date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,14.15,14.3,14.06,14.25,324949.0468768733,14.15,14.3,14.06,14.25,324949.0469
2016-07-18 10:00:00,14.25,14.33,14.21,14.31,296759.3813691404,14.25,14.33,14.21,14.31,296759.3814
2016-07-18 10:30:00,14.32,14.33,14.22,14.25,202669.94365184032,14.32,14.33,14.22,14.25,202669.9437
2016-07-18 11:00:00,14.25,14.26,14.19,14.2,182908.52415777484,14.25,14.26,14.19,14.2,182908.5242
2016-07-18 11:30:00,14.2,14.26,14.18,14.19,282909.7230547896,14.2,14.26,14.18,14.19,282909.7231
2016-07-18 12:00:00,14.2,14.21,14.13,14.14,414256.0844023498,14.2,14.21,14.13,14.14,414256.0844
2016-07-18 12:30:00,14.13,14.23,14.1,14.21,168280.78168085363,14.13,14.23,14.1,14.21,168280.7817
2016-07-18 13:00:00,14.21,14.25,14.15,14.18,519932.8617671742,14.21,14.25,14.15,14.18,519932.8618
2016-07-18 13:30:00,14.18,14.2,14.16,14.18,185935.7391200096,14.18,14.2,14.16,14.18,185935.7391
2016-07-18 14:00:00,14.18,14.19,14.15,14.18,159706.2702313871,14.18,14.19,14.15,14.18,159706.2702
2016-07-18 14:30:00,14.19,14.19,14.16,14.19,290893.1782759861,14.19,14.19,14.16,14.19,290893.1783
2016-07-18 15:00:00,14.17,14.2,14.14,14.15,419555.2092075291,14.17,14.2,14.14,14.15,419555.2092
2016-07-18 15:30:00,14.15,14.17,14.13,14.15,862727.4907085481,14.15,14.17,14.13,14.15,862727.4907
2016-07-19 09:30:00,14.08,14.14,13.95,13.97,395077.3288574512,14.08,14.14,13.95,13.97,395077.3289
2016-07-19 10:00:00,13.96,14.0,13.85,13.93,253789.71346361347,13.96,14.0,13.85,13.93,253789.7135
2016-07-19 10:30:00,13.93,13.97,13.85,13.94,203733.3653039204,13.93,13.97,13.85,13.94,203733.3653
2016-07-19 11:00:00,13.94,13.99,13.9,13.95,183077.5686368541,13.94,13.99,13.9,13.95,183077.5686
2016-07-19 11:30:00,13.95,14.0,13.9,13.93,163600.28773528355,13.95,14.0,13.9,13.93,163600.2877
2016-07-19 12:00:00,13.93,13.95,13.9,13.9,164244.0954322024,13.93,13.95,13.9,13.9,164244.0954
2016-07-19 12:30:00,13.9,13.92,13.8,13.8,294437.11785157654,13.9,13.92,13.8,13.8,294437.1179
2016-07-19 13:00:00,13.8,13.82,13.75,13.78,247527.87435559285,13.8,13.82,13.75,13.78,247527.8744
2016-07-19 13:30:00,13.78,13.8,13.75,13.79,104672.10166646686,13.78,13.8,13.75,13.79,104672.1017
2016-07-19 14:00:00,13.78,13.81,13.75,13.78,145377.05311113776,13.78,13.81,13.75,13.78,145377.0531
2016-07-19 14:30:00,13.78,13.8,13.75,13.78,168518.16328977342,13.78,13.8,13.75,13.78,168518.1633
2016-07-19 15:00:00,13.78,13.81,13.75,13.79,335890.18103344925,13.78,13.81,13.75,13.79,335890.181
2016-07-19 15:30:00,13.79,13.86,13.78,13.85,762261.1197698117,13.79,13.86,13.78,13.85,762261.1198
2016-07-20 09:30:00,13.69,13.94,13.56,13.94,927479.918475003,13.69,13.94,13.56,13.94,927479.9185
2016-07-20 10:00:00,13.94,14.07,13.87,14.05,486487.23174679297,13.94,14.07,13.87,14.05,486487.2317
2016-07-20 10:30:00,14.05,14.13,13.99,14.08,525004.1961395516,14.05,14.13,13.99,14.08,525004.1961
2016-07-20 11:00:00,14.09,14.18,14.04,14.1,265068.936578348,14.09,14.18,14.04,14.1,265068.9366
2016-07-20 11:30:00,14.1,14.2,14.01,14.17,410558.6860088718,14.1,14.2,14.01,14.17,410558.686
2016-07-20 12:00:00,14.18,14.33,14.17,14.28,1508164.4886704232,14.18,14.33,14.17,14.28,1508164.4887
2016-07-20 12:30:00,14.28,14.3,14.19,14.3,323115.933341326,14.28,14.3,14.19,14.3,323115.9333
2016-07-20 13:00:00,14.3,14.31,14.25,14.29,266215.0821244456,14.3,14.31,14.25,14.29,266215.0821
2016-07-20 13:30:00,14.3,14.34,14.28,14.3,684932.2623186668,14.3,14.34,14.28,14.3,684932.2623
2016-07-20 14:00:00,14.3,14.34,14.3,14.33,176651.48063781322,14.3,14.34,14.3,14.33,176651.4806
2016-07-20 14:30:00,14.32,14.32,14.25,14.3,161041.84150581466,14.32,14.32,14.25,14.3,161041.8415
2016-07-20 15:00:00,14.3,14.32,14.27,14.3,167493.1063421652,14.3,14.32,14.27,14.3,167493.1063
2016-07-20 15:30:00,14.3,14.31,14.2,14.21,1075718.7387603405,14.3,14.31,14.2,14.21,1075718.7388
2016-07-21 09:30:00,14.4,14.41,14.27,14.3,427436.75818247214,14.4,14.41,14.27,14.3,427436.7582
2016-07-21 10:00:00,14.29,14.4,14.18,14.23,410431.6029253088,14.29,14.4,14.18,14.23,410431.6029
2016-07-21 10:30:00,14.24,14.35,14.24,14.28,294260.87999040884,14.24,14.35,14.24,14.28,294260.88
2016-07-21 11:00:00,14.28,14.3,14.05,14.06,301159.3334132598,14.28,14.3,14.05,14.06,301159.3334
2016-07-21 11:30:00,14.07,14.13,14.03,14.06,273040.40282939695,14.07,14.13,14.03,14.06,273040.4028
2016-07-21 12:00:00,14.06,14.08,13.97,14.02,290674.97901930223,14.06,14.08,13.97,14.02,290674.979
2016-07-21 12:30:00,14.02,14.14,14.02,14.13,290457.97865963314,14.02,14.14,14.02,14.13,290457.9787
2016-07-21 13:00:00,14.12,14.24,14.1,14.17,200588.6584342405,14.12,14.24,14.1,14.17,200588.6584
2016-07-21 13:30:00,14.18,14.2,14.12,14.16,193606.28222035727,14.18,14.2,14.12,14.16,193606.2822
2016-07-21 14:00:00,14.16,14.2,14.15,14.15,242367.8216041242,14.16,14.2,14.15,14.15,242367.8216
2016-07-21 14:30:00,14.15,14.17,14.13,14.14,274596.57115453784,14.15,14.17,14.13,14.14,274596.5712
2016-07-21 15:00:00,14.14,14.14,14.08,14.13,281431.48303560726,14.14,14.14,14.08,14.13,281431.483
2016-07-21 15:30:00,14.13,14.17,14.11,14.15,523114.7344443112,14.13,14.17,14.11,14.15,523114.7344
2016-07-22 09:30:00,14.2,14.25,13.97,13.99,368176.47764057067,14.2,14.25,13.97,13.99,368176.4776
2016-07-22 10:00:00,13.99,14.03,13.92,13.93,534469.4880709747,13.99,14.03,13.92,13.93,534469.4881
2016-07-22 10:30:00,13.94,14.15,13.92,14.14,351889.4616952404,13.94,14.15,13.92,14.14,351889.4617
2016-07-22 11:00:00,14.15,14.17,14.01,14.03,171469.84774007913,14.15,14.17,14.01,14.03,171469.8477
2016-07-22 11:30:00,14.03,14.07,14.0,14.03,154650.5215202014,14.03,14.07,14.0,14.03,154650.5215
2016-07-22 12:00:00,14.03,14.13,14.03,14.12,81408.70399232706,14.03,14.13,14.03,14.12,81408.704
2016-07-22 12:30:00,14.12,14.15,14.08,14.1,108240.01918235223,14.12,14.15,14.08,14.1,108240.0192
2016-07-22 13:00:00,14.1,14.11,14.01,14.04,143331.73480398033,14.1,14.11,14.01,14.04,143331.7348
2016-07-22 13:30:00,14.03,14.06,14.01,14.03,131786.3565519722,14.03,14.06,14.01,14.03,131786.3566
2016-07-22 14:00:00,14.03,14.23,14.0,14.19,380447.1885865004,14.03,14.23,14.0,14.19,380447.1886
2016-07-22 14:30:00,14.18,14.19,14.14,14.14,159520.44119410144,14.18,14.19,14.14,14.14,159520.4412
2016-07-22 15:00:00,14.14,14.18,14.13,14.17,240434.00071933825,14.14,14.18,14.13,14.17,240434.0007
2016-07-22 15:30:00,14.17,14.22,14.15,14.2,681761.1797146625,14.17,14.22,14.15,14.2,681761.1797
2016-07-25 09:30:00,14.1,14.2,14.02,14.09,249507.2533269392,14.1,14.2,14.02,14.09,249507.2533
2016-07-25 10:00:00,14.09,14.37,14.05,14.37,509647.52427766455,14.09,14.37,14.05,14.37,509647.5243
2016-07-25 10:30:00,14.37,14.38,14.19,14.34,313208.2484114615,14.37,14.38,14.19,14.34,313208.2484
2016-07-25 11:00:00,14.35,14.35,14.16,14.27,538339.5276345762,14.35,14.35,14.16,14.27,538339.5276
2016-07-25 11:30:00,14.26,14.3,14.18,14.22,337339.6475242777,14.26,14.3,14.18,14.22,337339.6475
2016-07-25 12:00:00,14.22,14.24,14.15,14.23,283504.3759741038,14.22,14.24,14.15,14.23,283504.376
2016-07-25 12:30:00,14.23,14.3,14.18,14.27,530510.730128282,14.23,14.3,14.18,14.27,530510.7301
2016-07-25 13:00:00,14.26,14.35,14.25,14.33,269419.7338448627,14.26,14.35,14.25,14.33,269419.7338
2016-07-25 13:30:00,14.34,14.34,14.26,14.3,375761.8990528714,14.34,14.34,14.26,14.3,375761.8991
2016-07-25 14:00:00,14.3,14.37,14.25,14.37,544784.797985853,14.3,14.37,14.25,14.37,544784.798
2016-07-25 14:30:00,14.37,14.41,14.32,14.39,491674.8591296008,14.37,14.41,14.32,14.39,491674.8591
2016-07-25 15:00:00,14.39,14.39,14.35,14.35,362711.9050473565,14.39,14.39,14.35,14.35,362711.905
2016-07-25 15:30:00,14.36,14.45,14.24,14.3,1973653.0392039325,14.36,14.45,14.24,14.3,1973653.0392
2016-07-26 09:30:00,14.24,14.9,14.0,14.68,1138129.7206569957,14.24,14.9,14.0,14.68,1138129.7207
2016-07-26 10:00:00,14.69,14.83,14.61,14.67,619524.0378851456,14.69,14.83,14.61,14.67,619524.0379
2016-07-26 10:30:00,14.67,14.82,14.65,14.76,462659.1535787076,14.67,14.82,14.65,14.76,462659.1536
2016-07-26 11:00:00,14.75,14.84,14.71,14.8,433771.7300083923,14.75,14.84,14.71,14.8,433771.73
2016-07-26 11:30:00,14.81,14.89,14.76,14.85,608528.9533629061,14.81,14.89,14.76,14.85,608528.9534
2016-07-26 12:00:00,14.85,14.9,14.82,14.82,342512.8881429085,14.85,14.9,14.82,14.82,342512.8881
2016-07-26 12:30:00,14.82,14.86,14.8,14.85,269205.13127922313,14.82,14.86,14.8,14.85,269205.1313
2016-07-26 13:00:00,14.86,14.88,14.76,14.77,245589.2578827479,14.86,14.88,14.76,14.77,245589.2579
2016-07-26 13:30:00,14.77,14.8,14.73,14.76,198581.70483155496,14.77,14.8,14.73,14.76,198581.7048
2016-07-26 14:00:00,14.77,14.95,14.76,14.91,382225.1528593694,14.77,14.95,14.76,14.91,382225.1529
2016-07-26 14:30:00,14.91,15.01,14.88,15.0,313997.1226471646,14.91,15.01,14.88,15.0,313997.1226
2016-07-26 15:00:00,15.0,15.16,14.97,15.15,655139.671502218,15.0,15.16,14.97,15.15,655139.6715
2016-07-26 15:30:00,15.14,15.4,15.11,15.32,1555468.1692842585,15.14,15.4,15.11,15.32,1555468.1693
2016-07-27 09:30:00,15.45,16.35,15.43,16.33,1075139.671502218,15.45,16.35,15.43,16.33,1075139.6715
2016-07-27 10:00:00,16.34,16.37,15.97,16.01,1193446.828917396,16.34,16.37,15.97,16.01,1193446.8289
2016-07-27 10:30:00,16.01,16.01,15.36,15.64,912134.0366862486,16.01,16.01,15.36,15.64,912134.0367
2016-07-27 11:00:00,15.63,15.75,15.31,15.32,835825.4405946529,15.63,15.75,15.31,15.32,835825.4406
2016-07-27 11:30:00,15.31,15.46,15.18,15.21,512850.977101067,15.31,15.46,15.18,15.21,512850.9771
2016-07-27 12:00:00,15.21,15.24,15.04,15.12,546551.9721855893,15.21,15.24,15.04,15.12,546551.9722
2016-07-27 12:30:00,15.12,15.32,15.11,15.29,359582.78383886826,15.12,15.32,15.11,15.29,359582.7838
2016-07-27 13:00:00,15.28,15.31,15.16,15.26,468377.8923390481,15.28,15.31,15.16,15.26,468377.8923
2016-07-27 13:30:00,15.26,15.35,15.26,15.34,262442.1532190385,15.26,15.35,15.26,15.34,262442.1532
2016-07-27 14:00:00,15.33,15.53,15.26,15.51,379570.7948687208,15.33,15.53,15.26,15.51,379570.7949
2016-07-27 14:30:00,15.51,15.61,15.46,15.61,354712.86416496825,15.51,15.61,15.46,15.61,354712.8642
2016-07-27 15:00:00,15.61,15.73,15.56,15.71,390392.0393238221,15.61,15.73,15.56,15.71,390392.0393
2016-07-27 15:30:00,15.71,15.76,15.7,15.76,951451.864284858,15.71,15.76,15.7,15.76,951451.8643
2016-07-28 09:30:00,15.76,16.2,15.72,16.08,1304582.184390361,15.76,16.2,15.72,16.08,1304582.1844
2016-07-28 10:00:00,16.07,16.1,15.71,15.94,1059943.6518403068,16.07,16.1,15.71,15.94,1059943.6518
2016-07-28 10:30:00,15.94,16.15,15.76,15.8,612141.2300683372,15.94,16.15,15.76,15.8,612141.2301
2016-07-28 11:00:00,15.81,16.02,15.81,16.0,311114.9742237142,15.81,16.02,15.81,16.0,311114.9742
2016-07-28 11:30:00,15.99,16.06,15.91,16.06,358767.53386884066,15.99,16.06,15.91,16.06,358767.5339
2016-07-28 12:00:00,16.06,16.16,16.06,16.15,607514.6864884306,16.06,16.16,16.06,16.15,607514.6865
2016-07-28 12:30:00,16.15,16.18,15.98,15.99,476783.3593094353,16.15,16.18,15.98,15.99,476783.3593
2016-07-28 13:00:00,15.99,16.01,15.83,15.91,223006.83371298405,15.99,16.01,15.83,15.91,223006.8337
2016-07-28 13:30:00,15.91,15.96,15.91,15.94,321502.2179594773,15.91,15.96,15.91,15.94,321502.218
2016-07-28 14:00:00,15.95,15.98,15.91,15.91,574220.1174919074,15.95,15.98,15.91,15.91,574220.1175
2016-07-28 14:30:00,15.91,15.94,15.9,15.91,170393.23822083682,15.91,15.94,15.9,15.91,170393.2382
2016-07-28 15:00:00,15.92,15.94,15.9,15.91,278098.5493346121,15.92,15.94,15.9,15.91,278098.5493
2016-07-28 15:30:00,15.91,16.0,15.91,16.0,625996.8828677617,15.91,16.0,15.91,16.0,625996.8829
2016-07-29 09:30:00,16.01,16.03,15.87,15.97,278907.804819566,16.01,16.03,15.87,15.97,278907.8048
2016-07-29 10:00:00,15.97,16.02,15.83,15.83,251558.5661191704,15.97,16.02,15.83,15.83,251558.5661
2016-07-29 10:30:00,15.83,15.96,15.8,15.95,304109.81896655075,15.83,15.96,15.8,15.95,304109.819
2016-07-29 11:00:00,15.95,16.08,15.93,15.93,201279.2231147345,15.95,16.08,15.93,15.93,201279.2231
2016-07-29 11:30:00,15.94,15.99,15.91,15.99,136806.1383527155,15.94,15.99,15.91,15.99,136806.1384
2016-07-29 12:00:00,15.99,16.01,15.93,15.96,196339.7674139792,15.99,16.01,15.93,15.96,196339.7674
2016-07-29 12:30:00,15.97,15.99,15.86,15.91,126514.80637813213,15.97,15.99,15.86,15.91,126514.8064
2016-07-29 13:00:00,15.91,16.06,15.91,15.99,205727.1310394437,15.91,16.06,15.91,15.99,205727.131
2016-07-29 13:30:00,16.0,16.08,15.98,16.07,166567.55784678095,16.0,16.08,15.98,16.07,166567.5578
2016-07-29 14:00:00,16.06,16.09,16.01,16.02,227289.2938496583,16.06,16.09,16.01,16.02,227289.2938
2016-07-29 14:30:00,16.02,16.09,15.97,16.06,208341.9254286057,16.02,16.09,15.97,16.06,208341.9254
2016-07-29 15:00:00,16.07,16.16,16.05,16.15,318676.4176957199,16.07,16.16,16.05,16.15,318676.4177
2016-07-29 15:30:00,16.14,16.21,16.14,16.17,850115.0941134157,16.14,16.21,16.14,16.17,850115.0941
2016-08-01 09:30:00,16.05,16.06,15.71,15.81,368759.14158973744,16.05,16.06,15.71,15.81,368759.1416
2016-08-01 10:00:00,15.81,16.0,15.79,15.9,287867.1622107661,15.81,16.0,15.79,15.9,287867.1622
2016-08-01 10:30:00,15.9,15.97,15.85,15.95,304089.4377173001,15.9,15.97,15.85,15.95,304089.4377
2016-08-01 11:00:00,15.95,16.08,15.89,15.9,409675.0989090037,15.95,16.08,15.89,15.9,409675.0989
2016-08-01 11:30:00,15.9,16.01,15.87,15.97,251686.84809974823,15.9,16.01,15.87,15.97,251686.8481
2016-08-01 12:00:00,15.97,16.04,15.82,15.83,306265.4357990649,15.97,16.04,15.82,15.83,306265.4358
2016-08-01 12:30:00,15.83,15.89,15.81,15.85,207686.12876153932,15.83,15.89,15.81,15.85,207686.1288
2016-08-01 13:00:00,15.86,15.86,15.78,15.83,151212.08488190864,15.86,15.86,15.78,15.83,151212.0849
2016-08-01 13:30:00,15.82,15.86,15.78,15.86,150447.18858650042,15.82,15.86,15.78,15.86,150447.1886
2016-08-01 14:00:00,15.85,15.9,15.8,15.81,209932.8617671742,15.85,15.9,15.8,15.81,209932.8618
2016-08-01 14:30:00,15.81,15.83,15.68,15.71,303915.5976501618,15.81,15.83,15.68,15.71,303915.5977
2016-08-01 15:00:00,15.71,15.71,15.5,15.5,477621.3883227431,15.71,15.71,15.5,15.5,477621.3883
2016-08-01 15:30:00,15.49,15.51,15.44,15.44,1262627.9822563245,15.49,15.51,15.44,15.44,1262627.9823
2016-08-02 09:30:00,15.76,15.87,15.41,15.46,435567.67773648247,15.76,15.87,15.41,15.46,435567.6777
2016-08-02 10:00:00,15.46,15.46,15.23,15.27,438423.4504256084,15.46,15.46,15.23,15.27,438423.4504
2016-08-02 10:30:00,15.27,15.3,15.03,15.05,459278.26399712265,15.27,15.3,15.03,15.05,459278.264
2016-08-02 11:00:00,15.05,15.24,15.04,15.24,423961.1557367222,15.05,15.24,15.04,15.24,423961.1557
2016-08-02 11:30:00,15.24,15.3,15.16,15.19,332618.3910802062,15.24,15.3,15.16,15.19,332618.3911
2016-08-02 12:00:00,15.19,15.25,15.14,15.15,137515.8853854454,15.19,15.25,15.14,15.15,137515.8854
2016-08-02 12:30:00,15.15,15.17,15.1,15.11,205091.7156216281,15.15,15.17,15.1,15.11,205091.7156
2016-08-02 13:00:00,15.11,15.17,15.1,15.17,300125.8841865484,15.11,15.17,15.1,15.17,300125.8842
2016-08-02 13:30:00,15.17,15.27,15.16,15.26,163551.13295767893,15.17,15.27,15.16,15.26,163551.133
2016-08-02 14:00:00,15.27,15.31,15.22,15.3,499208.72797026735,15.27,15.31,15.22,15.3,499208.728
2016-08-02 14:30:00,15.3,15.37,15.24,15.36,494691.2840187028,15.3,15.37,15.24,15.36,494691.284
2016-08-02 15:00:00,15.36,15.36,15.3,15.34,337003.9563601487,15.36,15.36,15.3,15.34,337003.9564
2016-08-02 15:30:00,15.33,15.39,15.31,15.34,1041610.1186908043,15.33,15.39,15.31,15.34,1041610.1187
2016-08-03 09:30:00,15.43,15.59,15.18,15.46,188813.09195540103,15.43,15.59,15.18,15.46,188813.092
2016-08-03 10:00:00,15.46,15.6,15.35,15.43,283382.0884785997,15.46,15.6,15.35,15.43,283382.0885
2016-08-03 10:30:00,15.43,15.55,15.21,15.4,531075.4106222276,15.43,15.55,15.21,15.4,531075.4106
2016-08-03 11:00:00,15.41,15.44,15.27,15.41,188114.13499580388,15.41,15.44,15.27,15.41,188114.135
2016-08-03 11:30:00,15.41,15.46,15.38,15.43,218678.81548974945,15.41,15.46,15.38,15.43,218678.8155
2016-08-03 12:00:00,15.43,15.62,15.43,15.57,224638.532550054,15.43,15.62,15.43,15.57,224638.5326
2016-08-03 12:30:00,15.56,15.6,15.53,15.59,136019.66191104185,15.56,15.6,15.53,15.59,136019.6619
2016-08-03 13:00:00,15.59,15.64,15.51,15.53,253519.9616352956,15.59,15.64,15.51,15.53,253519.9616
2016-08-03 13:30:00,15.54,15.59,15.49,15.52,237899.53243016425,15.54,15.59,15.49,15.52,237899.5324
2016-08-03 14:00:00,15.53,15.58,15.42,15.43,153023.6182711905,15.53,15.58,15.42,15.43,153023.6183
2016-08-03 14:30:00,15.42,15.51,15.42,15.49,174444.31123366504,15.42,15.51,15.42,15.49,174444.3112
2016-08-03 15:00:00,15.5,15.65,15.5,15.65,246587.93909603165,15.5,15.65,15.5,15.65,246587.9391
2016-08-03 15:30:00,15.64,15.71,15.62,15.69,515538.9042081285,15.64,15.71,15.62,15.69,515538.9042
2016-08-04 09:30:00,15.61,16.0,15.56,15.9,569384.965831435,15.61,16.0,15.56,15.9,569384.9658
2016-08-04 10:00:00,15.9,16.01,15.84,15.93,459678.695600048,15.9,16.01,15.84,15.93,459678.6956
2016-08-04 10:30:00,15.93,16.0,15.66,15.72,337229.348998921,15.93,16.0,15.66,15.72,337229.349
2016-08-04 11:00:00,15.71,15.81,15.69,15.78,165688.76633497182,15.71,15.81,15.69,15.78,165688.7663
2016-08-04 11:30:00,15.78,15.92,15.77,15.92,153902.40978299963,15.78,15.92,15.77,15.92,153902.4098
2016-08-04 12:00:00,15.91,15.96,15.87,15.92,170800.86320585062,15.91,15.96,15.87,15.92,170800.8632
2016-08-04 12:30:00,15.92,16.02,15.91,16.01,246493.2262318667,15.92,16.02,15.91,16.01,246493.2262
2016-08-04 13:00:00,16.0,16.02,15.86,15.87,155747.51228869442,16.0,16.02,15.86,15.87,155747.5123
2016-08-04 13:30:00,15.87,15.98,15.86,15.93,187738.88023018825,15.87,15.98,15.86,15.93,187738.8802
2016-08-04 14:00:00,15.93,15.93,15.78,15.81,163820.8847859969,15.93,15.93,15.78,15.81,163820.8848
2016-08-04 14:30:00,15.81,15.84,15.81,15.81,95176.8373096751,15.81,15.84,15.81,15.81,95176.8373
2016-08-04 15:00:00,15.81,15.82,15.76,15.78,142207.16940414818,15.81,15.82,15.76,15.78,142207.1694
2016-08-04 15:30:00,15.78,15.81,15.77,15.79,294344.8027814411,15.78,15.81,15.77,15.79,294344.8028
2016-08-05 09:30:00,15.96,15.96,15.75,15.93,370371.6580745714,15.96,15.96,15.75,15.93,370371.6581
2016-08-05 10:00:00,15.93,16.01,15.86,15.89,361396.7150221796,15.93,16.01,15.86,15.89,361396.715
2016-08-05 10:30:00,15.89,15.9,15.81,15.89,246277.42476921232,15.89,15.9,15.81,15.89,246277.4248
2016-08-05 11:00:00,15.89,15.99,15.86,15.91,171851.0969907685,15.89,15.99,15.86,15.91,171851.097
2016-08-05 11:30:00,15.91,16.01,15.91,16.0,156545.97770051553,15.91,16.01,15.91,16.0,156545.9777
2016-08-05 12:00:00,16.01,16.01,15.89,15.9,124862.72629181152,16.01,16.01,15.89,15.9,124862.7263
2016-08-05 12:30:00,15.91,15.95,15.86,15.91,152436.15873396475,15.91,15.95,15.86,15.91,152436.1587
2016-08-05 13:00:00,15.91,15.91,15.87,15.88,118954.56180314111,15.91,15.91,15.87,15.88,118954.5618
2016-08-05 13:30:00,15.89,15.98,15.89,15.97,110424.40954322024,15.89,15.98,15.89,15.97,110424.4095
2016-08-05 14:00:00,15.98,16.01,15.96,15.99,169399.35259561203,15.98,16.01,15.96,15.99,169399.3526
2016-08-05 14:30:00,15.99,16.01,15.96,15.96,200202.6135954921,15.99,16.01,15.96,15.96,200202.6136
2016-08-05 15:00:00,15.96,15.98,15.92,15.94,171865.48375494545,15.96,15.98,15.92,15.94,171865.4838
2016-08-05 15:30:00,15.94,15.96,15.87,15.89,750625.8242416977,15.94,15.96,15.87,15.89,750625.8242
2016-08-08 09:30:00,16.02,16.21,16.02,16.17,293609.8789114015,16.02,16.21,16.02,16.17,293609.8789
2016-08-08 10:00:00,16.18,16.21,16.09,16.11,259621.14854334007,16.18,16.21,16.09,16.11,259621.1485
2016-08-08 10:30:00,16.11,16.11,15.99,16.07,180635.4154178156,16.11,16.11,15.99,16.07,180635.4154
2016-08-08 11:00:00,16.08,16.11,16.01,16.06,141566.9583982736,16.08,16.11,16.01,16.06,141566.9584
2016-08-08 11:30:00,16.06,16.09,15.94,15.96,149803.38088958155,16.06,16.09,15.94,15.96,149803.3809
2016-08-08 12:00:00,15.96,15.96,15.8,15.81,157707.70890780483,15.96,15.96,15.8,15.81,157707.7089
2016-08-08 12:30:00,15.82,15.89,15.8,15.89,133747.75206809735,15.82,15.89,15.8,15.89,133747.7521
2016-08-08 13:00:00,15.89,15.96,15.89,15.91,164224.91307996644,15.89,15.96,15.89,15.91,164224.9131
2016-08-08 13:30:00,15.91,15.94,15.83,15.83,112898.93298165688,15.91,15.94,15.83,15.83,112898.933
2016-08-08 14:00:00,15.83,15.88,15.83,15.87,323932.38220836833,15.83,15.88,15.83,15.87,323932.3822
2016-08-08 14:30:00,15.87,15.91,15.86,15.86,185598.84905886583,15.87,15.91,15.86,15.86,185598.8491
2016-08-08 15:00:00,15.85,15.88,15.81,15.81,193132.71789953244,15.85,15.88,15.81,15.81,193132.7179
2016-08-08 15:30:00,15.82,15.88,15.81,15.82,639131.9985613236,15.82,15.88,15.81,15.82,639131.9986
2016-08-09 09:30:00,15.93,15.97,15.76,15.8,231270.83083563123,15.93,15.97,15.76,15.8,231270.8308
2016-08-09 10:00:00,15.81,15.84,15.64,15.67,303207.0495144467,15.81,15.84,15.64,15.67,303207.0495
2016-08-09 10:30:00,15.67,15.76,15.56,15.56,341478.2400191824,15.67,15.76,15.56,15.56,341478.24
2016-08-09 11:00:00,15.56,15.66,15.52,15.66,363478.0002397794,15.56,15.66,15.52,15.66,363478.0002
2016-08-09 11:30:00,15.66,15.72,15.61,15.64,182327.05910562284,15.66,15.72,15.61,15.64,182327.0591
2016-08-09 12:00:00,15.64,15.66,15.48,15.5,234799.18475003,15.64,15.66,15.48,15.5,234799.1848
2016-08-09 12:30:00,15.49,15.52,15.45,15.46,173475.60244574992,15.49,15.52,15.45,15.46,173475.6024
2016-08-09 13:00:00,15.46,15.54,15.45,15.5,131294.80877592615,15.46,15.54,15.45,15.5,131294.8088
2016-08-09 13:30:00,15.51,15.54,15.5,15.5,92964.87231746792,15.51,15.54,15.5,15.5,92964.8723
2016-08-09 14:00:00,15.49,15.53,15.48,15.5,111033.44922671144,15.49,15.53,15.48,15.5,111033.4492
2016-08-09 14:30:00,15.49,15.51,15.44,15.46,78315.54969428126,15.49,15.51,15.44,15.46,78315.5497
2016-08-09 15:00:00,15.46,15.49,15.41,15.43,200925.54849538425,15.46,15.49,15.41,15.43,200925.5485
2016-08-09 15:30:00,15.43,15.47,15.41,15.42,566002.8773528354,15.43,15.47,15.41,15.42,566002.8774
2016-08-10 09:30:00,15.56,15.59,15.18,15.21,304803.98033808894,15.56,15.59,15.18,15.21,304803.9803
2016-08-10 10:00:00,15.21,15.24,15.07,15.15,415068.93657834793,15.21,15.24,15.07,15.15,415068.9366
2016-08-10 10:30:00,15.15,15.3,15.07,15.1,447048.3155496943,15.15,15.3,15.07,15.1,447048.3155
2016-08-10 11:00:00,15.11,15.13,14.91,15.02,577156.2162810215,15.11,15.13,14.91,15.02,577156.2163
2016-08-10 11:30:00,15.02,15.11,14.97,15.01,343032.0105502937,15.02,15.11,14.97,15.01,343032.0106
2016-08-10 12:00:00,15.01,15.07,14.99,15.03,183437.237741278,15.01,15.07,14.99,15.03,183437.2377
2016-08-10 12:30:00,15.02,15.03,14.9,14.94,191945.80985493347,15.02,15.03,14.9,14.94,191945.8099
2016-08-10 13:00:00,14.94,15.01,14.94,15.0,212319.8657235344,14.94,15.01,14.94,15.0,212319.8657
2016-08-10 13:30:00,15.01,15.04,14.98,15.0,188903.00923150705,15.01,15.04,14.98,15.0,188903.0092
2016-08-10 14:00:00,15.0,15.01,14.87,14.89,234836.3505574871,15.0,15.01,14.87,14.89,234836.3506
2016-08-10 14:30:00,14.89,14.91,14.87,14.88,297783.2394197339,14.89,14.91,14.87,14.88,297783.2394
2016-08-10 15:00:00,14.88,14.93,14.85,14.91,386945.2104064261,14.88,14.93,14.85,14.91,386945.2104
2016-08-10 15:30:00,14.91,14.95,14.85,14.86,922922.910921952,14.91,14.95,14.85,14.86,922922.9109
2016-08-11 09:30:00,15.01,15.22,14.91,15.02,225946.5291931423,15.01,15.22,14.91,15.02,225946.5292
2016-08-11 10:00:00,15.03,15.06,14.95,14.96,217955.8805898573,15.03,15.06,14.95,14.96,217955.8806
2016-08-11 10:30:00,14.96,15.03,14.93,15.01,753689.0061143747,14.96,15.03,14.93,15.01,753689.0061
2016-08-11 11:00:00,15.01,15.03,14.92,14.97,557381.6089197939,15.01,15.03,14.92,14.97,557381.6089
2016-08-11 11:30:00,14.98,15.04,14.96,15.01,269185.9489269872,14.98,15.04,14.96,15.01,269185.9489
2016-08-11 12:00:00,15.0,15.05,14.97,15.04,189673.90001198897,15.0,15.05,14.97,15.04,189673.9
2016-08-11 12:30:00,15.05,15.07,14.96,14.97,214811.17372017744,15.05,15.07,14.96,14.97,214811.1737
2016-08-11 13:00:00,14.98,15.01,14.91,14.91,213029.61275626425,14.98,15.01,14.91,14.91,213029.6128
2016-08-11 13:30:00,14.91,14.96,14.91,14.94,167108.2604004316,14.91,14.96,14.91,14.94,167108.2604
2016-08-11 14:00:00,14.94,14.96,14.88,14.91,225327.8983335332,14.94,14.96,14.88,14.91,225327.8983
2016-08-11 14:30:00,14.9,14.91,14.87,14.89,179883.7069895696,14.9,14.91,14.87,14.89,179883.707
2016-08-11 15:00:00,14.89,14.91,14.78,14.81,252167.6058026616,14.89,14.91,14.78,14.81,252167.6058
2016-08-11 15:30:00,14.81,14.86,14.8,14.81,584819.5659992807,14.81,14.86,14.8,14.81,584819.566
2016-08-12 09:30:00,14.92,15.06,14.71,14.82,229332.21436278624,14.92,15.06,14.71,14.82,229332.2144
2016-08-12 10:00:00,14.84,14.86,14.6,14.61,293903.6086800144,14.84,14.86,14.6,14.61,293903.6087
2016-08-12 10:30:00,14.6,14.66,14.57,14.6,194023.49838148904,14.6,14.66,14.57,14.6,194023.4984
2016-08-12 11:00:00,14.6,14.73,14.6,14.73,280324.9010909963,14.6,14.73,14.6,14.73,280324.9011
2016-08-12 11:30:00,14.73,14.79,14.67,14.72,219236.30260160653,14.73,14.79,14.67,14.72,219236.3026
2016-08-12 12:00:00,14.71,14.73,14.55,14.56,205935.7391200096,14.71,14.73,14.55,14.56,205935.7391
2016-08-12 12:30:00,14.57,14.58,14.45,14.47,175590.4567797626,14.57,14.58,14.45,14.47,175590.4568
2016-08-12 13:00:00,14.47,14.5,14.38,14.5,208693.2022539264,14.47,14.5,14.38,14.5,208693.2023
2016-08-12 13:30:00,14.5,14.5,14.45,14.46,153552.33185469368,14.5,14.5,14.45,14.46,153552.3319
2016-08-12 14:00:00,14.46,14.52,14.45,14.46,202285.0977101067,14.46,14.52,14.45,14.46,202285.0977
2016-08-12 14:30:00,14.46,14.46,14.36,14.37,193337.72928905408,14.46,14.46,14.36,14.37,193337.7293
2016-08-12 15:00:00,14.38,14.38,14.3,14.34,364154.1781560964,14.38,14.38,14.3,14.34,364154.1782
2016-08-12 15:30:00,14.34,14.4,14.32,14.37,724724.8531351157,14.34,14.4,14.32,14.37,724724.8531
2016-08-15 09:30:00,14.64,15.12,14.48,14.84,582137.6333772929,14.64,15.12,14.48,14.84,582137.6334
2016-08-15 10:00:00,14.85,14.9,14.8,14.83,573349.7182592015,14.85,14.9,14.8,14.83,573349.7183
2016-08-15 10:30:00,14.84,14.92,14.82,14.88,809586.3805299125,14.84,14.92,14.82,14.88,809586.3805
2016-08-15 11:00:00,14.88,15.14,14.87,15.13,544901.0909962835,14.88,15.14,14.87,15.13,544901.091
2016-08-15 11:30:00,15.13,15.14,15.06,15.12,331342.764656516,15.13,15.14,15.06,15.12,331342.7647
2016-08-15 12:00:00,15.11,15.22,15.11,15.18,224126.60352475723,15.11,15.22,15.11,15.18,224126.6035
2016-08-15 12:30:00,15.18,15.18,15.13,15.17,174973.02481716822,15.18,15.18,15.13,15.17,174973.0248
2016-08-15 13:00:00,15.18,15.18,15.12,15.17,176891.2600407625,15.18,15.18,15.12,15.17,176891.26
2016-08-15 13:30:00,15.17,15.24,15.16,15.21,135362.6663469608,15.17,15.24,15.16,15.21,135362.6663
2016-08-15 14:00:00,15.21,15.21,15.16,15.2,153210.64620549095,15.21,15.21,15.16,15.2,153210.6462
2016-08-15 14:30:00,15.2,15.2,15.12,15.13,354318.4270471167,15.2,15.2,15.12,15.13,354318.427
2016-08-15 15:00:00,15.12,15.13,14.94,14.96,371805.5389042081,15.12,15.13,14.94,14.96,371805.5389
2016-08-15 15:30:00,14.96,15.0,14.92,14.95,972791.0322503296,14.96,15.0,14.92,14.95,972791.0323
2016-08-16 09:30:00,14.98,15.11,14.61,14.83,327877.95228389883,14.98,15.11,14.61,14.83,327877.9523
2016-08-16 10:00:00,14.83,14.93,14.81,14.84,335843.4240498741,14.83,14.93,14.81,14.84,335843.424
2016-08-16 10:30:00,14.85,14.95,14.81,14.82,221665.2679534828,14.85,14.95,14.81,14.82,221665.268
2016-08-16 11:00:00,14.82,15.01,14.81,15.01,271759.98081764777,14.82,15.01,14.81,15.01,271759.9808
2016-08-16 11:30:00,15.0,15.0,14.82,14.88,222996.04363985133,15.0,15.0,14.82,14.88,222996.0436
2016-08-16 12:00:00,14.88,14.91,14.83,14.84,172522.4793190265,14.88,14.91,14.83,14.84,172522.4793
2016-08-16 12:30:00,14.84,14.96,14.82,14.95,164124.20573072773,14.84,14.96,14.82,14.95,164124.2057
2016-08-16 13:00:00,14.94,14.98,14.92,14.93,166872.07768852657,14.94,14.98,14.92,14.93,166872.0777
2016-08-16 13:30:00,14.93,14.98,14.91,14.93,158593.69380170244,14.93,14.98,14.91,14.93,158593.6938
2016-08-16 14:00:00,14.93,14.95,14.86,14.86,163004.43591895455,14.93,14.95,14.86,14.86,163004.4359
2016-08-16 14:30:00,14.86,14.98,14.85,14.96,259775.80625824243,14.86,14.98,14.85,14.96,259775.8063
2016-08-16 15:00:00,14.96,14.98,14.92,14.94,881647.2844982616,14.96,14.98,14.92,14.94,881647.2845
2016-08-16 15:30:00,14.94,14.97,14.9,14.9,611431.4830356073,14.94,14.97,14.9,14.9,611431.483
2016-08-17 09:30:00,14.82,14.86,14.61,14.61,215779.88250809256,14.82,14.86,14.61,14.61,215779.8825
2016-08-17 10:00:00,14.62,14.69,14.57,14.64,192898.9329816569,14.62,14.69,14.57,14.64,192898.933
2016-08-17 10:30:00,14.66,14.82,14.61,14.8,328744.7548255605,14.66,14.82,14.61,14.8,328744.7548
2016-08-17 11:00:00,14.81,14.96,14.8,14.89,362629.1811533389,14.81,14.96,14.8,14.89,362629.1812
2016-08-17 11:30:00,14.89,14.89,14.77,14.81,254491.06821724016,14.89,14.89,14.77,14.81,254491.0682
2016-08-17 12:00:00,14.81,14.87,14.77,14.86,111160.53231027456,14.81,14.87,14.77,14.86,111160.5323
2016-08-17 12:30:00,14.86,14.91,14.83,14.88,149805.77868361108,14.86,14.91,14.83,14.88,149805.7787
2016-08-17 13:00:00,14.88,14.94,14.87,14.9,152304.28006234264,14.88,14.94,14.87,14.9,152304.2801
2016-08-17 13:30:00,14.89,14.91,14.81,14.83,112312.67234144588,14.89,14.91,14.81,14.83,112312.6723
2016-08-17 14:00:00,14.82,14.91,14.8,14.88,208672.8210046757,14.82,14.91,14.8,14.88,208672.821
2016-08-17 14:30:00,14.87,14.88,14.79,14.79,140696.55916556768,14.87,14.88,14.79,14.79,140696.5592
2016-08-17 15:00:00,14.81,14.94,14.81,14.94,437422.3714182952,14.81,14.94,14.81,14.94,437422.3714
2016-08-17 15:30:00,14.94,15.06,14.94,15.06,1104341.2060903967,14.94,15.06,14.94,15.06,1104341.2061
2016-08-18 09:30:00,15.18,15.38,15.13,15.37,316626.30380050355,15.18,15.38,15.13,15.37,316626.3038
2016-08-18 10:00:00,15.38,15.41,15.2,15.24,385821.8439036087,15.38,15.41,15.2,15.24,385821.8439
2016-08-18 10:30:00,15.25,15.4,15.22,15.39,360477.1610118691,15.25,15.4,15.22,15.39,360477.161
2016-08-18 11:00:00,15.4,15.43,15.36,15.43,199955.6408104544,15.4,15.43,15.36,15.43,199955.6408
2016-08-18 11:30:00,15.43,15.59,15.42,15.54,259540.8224433521,15.43,15.59,15.42,15.54,259540.8224
2016-08-18 12:00:00,15.53,15.53,15.45,15.45,140386.04483874835,15.53,15.53,15.45,15.45,140386.0448
2016-08-18 12:30:00,15.44,15.47,15.41,15.46,163243.0164248891,15.44,15.47,15.41,15.46,163243.0164
2016-08-18 13:00:00,15.46,15.51,15.44,15.48,198690.8044598969,15.46,15.51,15.44,15.48,198690.8045
2016-08-18 13:30:00,15.49,15.51,15.43,15.46,153872.437357631,15.49,15.51,15.43,15.46,153872.4374
2016-08-18 14:00:00,15.46,15.46,15.36,15.36,219874.1158134516,15.46,15.46,15.36,15.36,219874.1158
2016-08-18 14:30:00,15.37,15.37,15.31,15.32,253382.0884785997,15.37,15.37,15.31,15.32,253382.0885
2016-08-18 15:00:00,15.31,15.35,15.31,15.33,235658.7939096032,15.31,15.35,15.31,15.33,235658.7939
2016-08-18 15:30:00,15.33,15.33,15.26,15.31,661839.108020621,15.33,15.33,15.26,15.31,661839.108
2016-08-19 09:30:00,15.1,15.1,14.76,14.76,713183.0715741517,15.1,15.1,14.76,14.76,713183.0716
2016-08-19 10:00:00,14.76,14.86,14.75,14.85,393706.989569596,14.76,14.86,14.75,14.85,393706.9896
2016-08-19 10:30:00,14.85,14.91,14.82,14.88,161298.40546697038,14.85,14.91,14.82,14.88,161298.4055
2016-08-19 11:00:00,14.89,14.93,14.85,14.89,166257.04351996165,14.89,14.93,14.85,14.89,166257.0435
2016-08-19 11:30:00,14.89,14.9,14.76,14.76,241733.6050833233,14.89,14.9,14.76,14.76,241733.6051
2016-08-19 12:00:00,14.76,14.77,14.61,14.61,256593.93358110532,14.76,14.77,14.61,14.61,256593.9336
2016-08-19 12:30:00,14.61,14.62,14.51,14.52,303535.54729648726,14.61,14.62,14.51,14.52,303535.5473
2016-08-19 13:00:00,14.52,14.61,14.52,14.6,344919.0744515046,14.52,14.61,14.52,14.6,344919.0745
2016-08-19 13:30:00,14.61,14.62,14.58,14.6,276828.9173959957,14.61,14.62,14.58,14.6,276828.9174
2016-08-19 14:00:00,14.61,14.61,14.58,14.6,189950.8452223954,14.61,14.61,14.58,14.6,189950.8452
2016-08-19 14:30:00,14.61,14.62,14.59,14.62,151074.2117252128,14.61,14.62,14.59,14.62,151074.2117
2016-08-19 15:00:00,14.62,14.62,14.58,14.62,524664.9082843784,14.62,14.62,14.58,14.62,524664.9083
2016-08-19 15:30:00,14.62,14.64,14.55,14.56,1476090.396834912,14.62,14.64,14.55,14.56,1476090.3968
2016-08-22 09:30:00,14.35,14.76,14.29,14.71,744477.880350078,14.35,14.76,14.29,14.71,744477.8804
2016-08-22 10:00:00,14.71,14.79,14.62,14.66,397807.2173600288,14.71,14.79,14.62,14.66,397807.2174
2016-08-22 10:30:00,14.66,14.73,14.62,14.63,289297.4463493586,14.66,14.73,14.62,14.63,289297.4463
2016-08-22 11:00:00,14.62,14.67,14.58,14.62,548404.2680733725,14.62,14.67,14.58,14.62,548404.2681
2016-08-22 11:30:00,14.62,14.75,14.61,14.71,209717.06030451984,14.62,14.75,14.61,14.71,209717.0603
2016-08-22 12:00:00,14.71,14.76,14.64,14.7,193828.07816808537,14.71,14.76,14.64,14.7,193828.0782
2016-08-22 12:30:00,14.7,14.72,14.61,14.64,151413.49958038604,14.7,14.72,14.61,14.64,151413.4996
2016-08-22 13:00:00,14.64,14.67,14.59,14.61,266525.59645126486,14.64,14.67,14.59,14.61,266525.5965
2016-08-22 13:30:00,14.61,14.7,14.61,14.68,178104.5438196859,14.61,14.7,14.61,14.68,178104.5438
2016-08-22 14:00:00,14.68,14.71,14.64,14.64,166452.4637333653,14.68,14.71,14.64,14.64,166452.4637
2016-08-22 14:30:00,14.64,14.68,14.61,14.63,155821.84390360868,14.64,14.68,14.61,14.63,155821.8439
2016-08-22 15:00:00,14.64,14.66,14.63,14.64,274974.22371418297,14.64,14.66,14.63,14.64,274974.2237
2016-08-22 15:30:00,14.64,14.64,14.6,14.61,724627.7424769213,14.64,14.64,14.6,14.61,724627.7425
2016-08-23 09:30:00,14.58,14.67,14.44,14.56,296886.46445270354,14.58,14.67,14.44,14.56,296886.4645
2016-08-23 10:00:00,14.56,14.67,14.56,14.66,145279.9424529433,14.56,14.67,14.56,14.66,145279.9425
2016-08-23 10:30:00,14.66,14.86,14.65,14.86,202580.0263757344,14.66,14.86,14.65,14.86,202580.0264
2016-08-23 11:00:00,14.86,14.89,14.77,14.87,242034.5282340247,14.86,14.89,14.77,14.87,242034.5282
2016-08-23 11:30:00,14.87,14.91,14.79,14.8,179360.98789114016,14.87,14.91,14.79,14.8,179360.9879
2016-08-23 12:00:00,14.81,14.81,14.69,14.8,405916.5567677736,14.81,14.81,14.69,14.8,405916.5568
2016-08-23 12:30:00,14.79,14.92,14.77,14.88,292098.0697758063,14.79,14.92,14.77,14.88,292098.0698
2016-08-23 13:00:00,14.88,14.97,14.86,14.96,175184.0306917636,14.88,14.97,14.86,14.96,175184.0307
2016-08-23 13:30:00,14.96,15.03,14.95,15.0,125833.83287375615,14.96,15.03,14.95,15.0,125833.8329
2016-08-23 14:00:00,14.99,15.02,14.96,15.01,147948.68720776885,14.99,15.02,14.96,15.01,147948.6872
2016-08-23 14:30:00,15.01,15.01,14.96,14.96,124218.9185948927,15.01,15.01,14.96,14.96,124218.9186
2016-08-23 15:00:00,14.96,14.97,14.92,14.96,106157.53506773768,14.96,14.97,14.92,14.96,106157.5351
2016-08-23 15:30:00,14.95,14.98,14.93,14.97,556384.1266035248,14.95,14.98,14.93,14.97,556384.1266
2016-08-24 09:30:00,14.94,15.29,14.89,15.27,323770.5311113775,14.94,15.29,14.89,15.27,323770.5311
2016-08-24 10:00:00,15.26,15.27,15.08,15.13,218406.665867402,15.26,15.27,15.08,15.13,218406.6659
2016-08-24 10:30:00,15.13,15.14,15.03,15.08,195921.35235583264,15.13,15.14,15.03,15.08,195921.3524
2016-08-24 11:00:00,15.07,15.2,15.06,15.12,245380.649802182,15.07,15.2,15.06,15.12,245380.6498
2016-08-24 11:30:00,15.11,15.15,15.06,15.1,195476.5615633617,15.11,15.15,15.06,15.1,195476.5616
2016-08-24 12:00:00,15.1,15.16,15.07,15.09,125627.62258721975,15.1,15.16,15.07,15.09,125627.6226
2016-08-24 12:30:00,15.09,15.17,15.08,15.16,103004.43591895456,15.09,15.17,15.08,15.16,103004.4359
2016-08-24 13:00:00,15.15,15.16,15.11,15.14,145742.7167006354,15.15,15.16,15.11,15.14,145742.7167
2016-08-24 13:30:00,15.14,15.14,15.06,15.12,168851.45665987293,15.14,15.14,15.06,15.12,168851.4567
2016-08-24 14:00:00,15.11,15.13,14.91,14.93,205049.754226112,15.11,15.13,14.91,14.93,205049.7542
2016-08-24 14:30:00,14.92,14.94,14.81,14.88,163042.80062342645,14.92,14.94,14.81,14.88,163042.8006
2016-08-24 15:00:00,14.87,14.88,14.7,14.74,232954.0822443352,14.87,14.88,14.7,14.74,232954.0822
2016-08-24 15:30:00,14.75,14.77,14.71,14.76,378057.7868361108,14.75,14.77,14.71,14.76,378057.7868
2016-08-25 09:30:00,14.74,14.86,14.64,14.8,116665.86740199017,14.74,14.86,14.64,14.8,116665.8674
2016-08-25 10:00:00,14.8,14.91,14.79,14.89,143145.90576669463,14.8,14.91,14.79,14.89,143145.9058
2016-08-25 10:30:00,14.91,14.91,14.65,14.71,172232.34624145785,14.91,14.91,14.65,14.71,172232.3462
2016-08-25 11:00:00,14.7,14.86,14.7,14.84,121363.1459057667,14.7,14.86,14.7,14.84,121363.1459
2016-08-25 11:30:00,14.85,14.96,14.84,14.93,197794.02949286657,14.85,14.96,14.84,14.93,197794.0295
2016-08-25 12:00:00,14.92,14.95,14.84,14.92,150870.3992327059,14.92,14.95,14.84,14.92,150870.3992
2016-08-25 12:30:00,14.93,14.96,14.87,14.91,117629.7806018463,14.93,14.96,14.87,14.91,117629.7806
2016-08-25 13:00:00,14.91,14.95,14.91,14.91,113734.56420093514,14.91,14.95,14.91,14.91,113734.5642
2016-08-25 13:30:00,14.92,14.92,14.78,14.85,207465.53171082604,14.92,14.92,14.78,14.85,207465.5317
2016-08-25 14:00:00,14.85,14.88,14.82,14.88,134069.05646804938,14.85,14.88,14.82,14.88,134069.0565
2016-08-25 14:30:00,14.87,14.97,14.87,14.95,311242.0573072773,14.87,14.97,14.87,14.95,311242.0573
2016-08-25 15:00:00,14.95,15.05,14.93,15.01,346559.16556767776,14.95,15.05,14.93,15.01,346559.1656
2016-08-25 15:30:00,15.01,15.03,14.98,15.02,555202.0141469848,15.01,15.03,14.98,15.02,555202.0141
2016-08-26 09:30:00,15.12,15.29,15.09,15.23,306994.36518403067,15.12,15.29,15.09,15.23,306994.3652
2016-08-26 10:00:00,15.22,15.51,15.07,15.49,610044.3591895456,15.22,15.51,15.07,15.49,610044.3592
2016-08-26 10:30:00,15.49,15.49,15.21,15.33,467844.38316748594,15.49,15.49,15.21,15.33,467844.3832
2016-08-26 11:00:00,15.33,15.46,15.32,15.4,314059.4652919314,15.33,15.46,15.32,15.4,314059.4653
2016-08-26 11:30:00,15.4,15.41,15.19,15.22,327590.21700035967,15.4,15.41,15.19,15.22,327590.217
2016-08-26 12:00:00,15.21,15.23,15.03,15.11,396971.5861407505,15.21,15.23,15.03,15.11,396971.5861
2016-08-26 12:30:00,15.11,15.18,15.02,15.16,279678.69560004794,15.11,15.18,15.02,15.16,279678.6956
2016-08-26 13:00:00,15.16,15.22,15.07,15.14,195428.60568277183,15.16,15.22,15.07,15.14,195428.6057
2016-08-26 13:30:00,15.14,15.15,15.04,15.06,141945.80985493347,15.14,15.15,15.04,15.06,141945.8099
2016-08-26 14:00:00,15.06,15.11,15.02,15.06,229058.86584342405,15.06,15.11,15.02,15.06,229058.8658
2016-08-26 14:30:00,15.06,15.08,14.97,15.06,142774.24769212326,15.06,15.08,14.97,15.06,142774.2477
2016-08-26 15:00:00,15.06,15.17,15.05,15.14,285308.7159812972,15.06,15.17,15.05,15.14,285308.716
2016-08-26 15:30:00,15.13,15.19,15.11,15.13,514723.654238101,15.13,15.19,15.11,15.13,514723.6542
2016-08-29 09:30:00,15.07,15.25,14.98,15.24,197264.11701234864,15.07,15.25,14.98,15.24,197264.117
2016-08-29 10:00:00,15.23,15.38,15.21,15.36,229625.9441313992,15.23,15.38,15.21,15.36,229625.9441
2016-08-29 10:30:00,15.36,15.37,15.25,15.31,224965.8314350797,15.36,15.37,15.25,15.31,224965.8314
2016-08-29 11:00:00,15.31,15.36,15.26,15.33,293558.32633976743,15.31,15.36,15.26,15.33,293558.3263
2016-08-29 11:30:00,15.32,15.45,15.31,15.45,160605.44299244694,15.32,15.45,15.31,15.45,160605.443
2016-08-29 12:00:00,15.44,15.48,15.41,15.43,109627.14302841386,15.44,15.48,15.41,15.43,109627.143
2016-08-29 12:30:00,15.44,15.44,15.37,15.38,182944.49106821723,15.44,15.44,15.37,15.38,182944.4911
2016-08-29 13:00:00,15.39,15.46,15.38,15.42,163901.2108859849,15.39,15.46,15.38,15.42,163901.2109
2016-08-29 13:30:00,15.43,15.55,15.42,15.51,248266.39491667665,15.43,15.55,15.42,15.51,248266.3949
2016-08-29 14:00:00,15.51,15.55,15.5,15.54,175390.24097829996,15.51,15.55,15.5,15.54,175390.241
2016-08-29 14:30:00,15.54,15.55,15.51,15.55,160986.69224313632,15.54,15.55,15.51,15.55,160986.6922
2016-08-29 15:00:00,15.54,15.55,15.44,15.44,152637.57343244215,15.54,15.55,15.44,15.44,152637.5734
2016-08-29 15:30:00,15.44,15.46,15.43,15.46,402596.8109339408,15.44,15.46,15.43,15.46,402596.8109
2016-08-30 09:30:00,15.61,15.91,15.61,15.9,409552.8114134996,15.61,15.91,15.61,15.9,409552.8114
2016-08-30 10:00:00,15.9,15.9,15.63,15.65,315734.3244215322,15.9,15.9,15.63,15.65,315734.3244
2016-08-30 10:30:00,15.66,15.69,15.56,15.64,314576.1899052871,15.66,15.69,15.56,15.64,314576.1899
2016-08-30 11:00:00,15.63,15.71,15.61,15.62,134676.89725452583,15.63,15.71,15.61,15.62,134676.8973
2016-08-30 11:30:00,15.63,15.7,15.56,15.66,294684.0906366143,15.63,15.7,15.56,15.66,294684.0906
2016-08-30 12:00:00,15.66,15.67,15.6,15.61,166767.77364824363,15.66,15.67,15.6,15.61,166767.7736
2016-08-30 12:30:00,15.61,15.64,15.59,15.62,159532.4301642489,15.61,15.64,15.59,15.62,159532.4302
2016-08-30 13:00:00,15.62,15.63,15.47,15.49,179615.1540582664,15.62,15.63,15.47,15.49,179615.1541
2016-08-30 13:30:00,15.49,15.5,15.38,15.4,151620.9087639372,15.49,15.5,15.38,15.4,151620.9088
2016-08-30 14:00:00,15.41,15.41,15.26,15.33,234921.47224553413,15.41,15.41,15.26,15.33,234921.4722
2016-08-30 14:30:00,15.33,15.42,15.31,15.41,168415.0581465052,15.33,15.42,15.31,15.41,168415.0581
2016-08-30 15:00:00,15.41,15.47,15.4,15.42,270787.6753386884,15.41,15.47,15.4,15.42,270787.6753
2016-08-30 15:30:00,15.41,15.46,15.41,15.41,547063.901210886,15.41,15.46,15.41,15.41,547063.9012
2016-08-31 09:30:00,15.26,15.49,15.22,15.38,189703.87243735764,15.26,15.49,15.22,15.38,189703.8724
2016-08-31 10:00:00,15.38,15.48,15.37,15.44,106946.40930344084,15.38,15.48,15.37,15.44,106946.4093
2016-08-31 10:30:00,15.42,15.43,15.17,15.19,344965.83143507974,15.42,15.43,15.17,15.19,344965.8314
2016-08-31 11:00:00,15.18,15.21,15.06,15.11,235302.72149622347,15.18,15.21,15.06,15.11,235302.7215
2016-08-31 11:30:00,15.1,15.19,15.09,15.14,149480.8775926148,15.1,15.19,15.09,15.14,149480.8776
2016-08-31 12:00:00,15.15,15.16,15.08,15.11,146204.2920513128,15.15,15.16,15.08,15.11,146204.2921
2016-08-31 12:30:00,15.11,15.16,15.06,15.15,108665.62762258724,15.11,15.16,15.06,15.15,108665.6276
2016-08-31 13:00:00,15.15,15.16,15.06,15.09,112364.22491307996,15.15,15.16,15.06,15.09,112364.2249
2016-08-31 13:30:00,15.09,15.15,15.06,15.11,149700.2757463134,15.09,15.15,15.06,15.11,149700.2757
2016-08-31 14:00:00,15.11,15.16,15.09,15.13,112643.56791751587,15.11,15.16,15.09,15.13,112643.5679
2016-08-31 14:30:00,15.13,15.16,15.1,15.13,124718.85865004196,15.13,15.16,15.1,15.13,124718.8587
2016-08-31 15:00:00,15.13,15.19,15.12,15.19,192470.9267473924,15.13,15.19,15.12,15.19,192470.9267
2016-08-31 15:30:00,15.19,15.22,15.16,15.21,487020.7409183551,15.19,15.22,15.16,15.21,487020.7409
2016-09-01 09:30:00,15.17,15.2,15.07,15.16,90685.76909243496,15.17,15.2,15.07,15.16,90685.7691
2016-09-01 10:00:00,15.14,15.34,15.12,15.21,173619.4700875195,15.14,15.34,15.12,15.21,173619.4701
2016-09-01 10:30:00,15.21,15.21,15.01,15.02,299076.8492986453,15.21,15.21,15.01,15.02,299076.8493
2016-09-01 11:00:00,15.02,15.11,14.99,15.04,132874.95504136194,15.02,15.11,14.99,15.04,132874.955
2016-09-01 11:30:00,15.04,15.08,14.98,15.04,148031.41110178636,15.04,15.08,14.98,15.04,148031.4111
2016-09-01 12:00:00,15.05,15.17,15.01,15.15,168592.4949046877,15.05,15.17,15.01,15.15,168592.4949
2016-09-01 12:30:00,15.15,15.18,15.11,15.13,92063.3017623786,15.15,15.18,15.11,15.13,92063.3018
2016-09-01 13:00:00,15.13,15.18,15.13,15.17,115294.32921712023,15.13,15.18,15.13,15.17,115294.3292
2016-09-01 13:30:00,15.17,15.18,15.11,15.15,228054.19014506653,15.17,15.18,15.11,15.15,228054.1901
2016-09-01 14:00:00,15.15,15.16,15.05,15.08,201806.7378012229,15.15,15.16,15.05,15.08,201806.7378
2016-09-01 14:30:00,15.08,15.09,14.98,15.02,295755.9045677976,15.08,15.09,14.98,15.02,295755.9046
2016-09-01 15:00:00,15.02,15.06,14.98,15.01,173266.99436518404,15.02,15.06,14.98,15.01,173266.9944
2016-09-01 15:30:00,15.01,15.19,15.01,15.18,391248.0517923511,15.01,15.19,15.01,15.18,391248.0518
2016-09-02 09:30:00,15.43,15.72,15.43,15.58,212493.7057906726,15.43,15.72,15.43,15.58,212493.7058
2016-09-02 10:00:00,15.6,15.67,15.41,15.47,244821.96379331016,15.6,15.67,15.41,15.47,244821.9638
2016-09-02 10:30:00,15.47,15.48,15.38,15.4,185012.58841865484,15.47,15.48,15.38,15.4,185012.5884
2016-09-02 11:00:00,15.41,15.47,15.36,15.44,258460.6162330656,15.41,15.47,15.36,15.44,258460.6162
2016-09-02 11:30:00,15.44,15.45,15.38,15.44,183347.3204651721,15.44,15.45,15.38,15.44,183347.3205
2016-09-02 12:00:00,15.44,15.47,15.34,15.36,156912.84018702793,15.44,15.47,15.34,15.36,156912.8402
2016-09-02 12:30:00,15.36,15.44,15.35,15.4,168986.93202253926,15.36,15.44,15.35,15.4,168986.932
2016-09-02 13:00:00,15.4,15.44,15.36,15.42,90233.78491787556,15.4,15.44,15.36,15.42,90233.7849
2016-09-02 13:30:00,15.42,15.44,15.29,15.31,147764.0570674979,15.42,15.44,15.29,15.31,147764.0571
2016-09-02 14:00:00,15.31,15.36,15.29,15.36,151569.3561923031,15.31,15.36,15.29,15.36,151569.3562
2016-09-02 14:30:00,15.35,15.38,15.31,15.34,178399.4724853135,15.35,15.38,15.31,15.34,178399.4725
2016-09-02 15:00:00,15.34,15.41,15.33,15.36,196340.96631099388,15.34,15.41,15.33,15.36,196340.9663
2016-09-02 15:30:00,15.36,15.37,15.26,15.31,489189.5456180314,15.36,15.37,15.26,15.31,489189.5456
2016-09-06 09:30:00,15.55,15.61,15.42,15.42,187190.9842944491,15.55,15.61,15.42,15.42,187190.9843
2016-09-06 10:00:00,15.42,15.48,15.31,15.48,383313.7513487592,15.42,15.48,15.31,15.48,383313.7513
2016-09-06 10:30:00,15.47,15.57,15.47,15.49,385553.2909723055,15.47,15.57,15.47,15.49,385553.291
2016-09-06 11:00:00,15.5,15.53,15.41,15.51,288466.61071813933,15.5,15.53,15.41,15.51,288466.6107
2016-09-06 11:30:00,15.52,15.67,15.51,15.65,263210.646205491,15.52,15.67,15.51,15.65,263210.6462
2016-09-06 12:00:00,15.65,15.72,15.59,15.72,187284.4982615993,15.65,15.72,15.59,15.72,187284.4983
2016-09-06 12:30:00,15.72,15.88,15.72,15.86,242404.98741158136,15.72,15.88,15.72,15.86,242404.9874
2016-09-06 13:00:00,15.86,15.96,15.86,15.95,196760.5802661552,15.86,15.96,15.86,15.95,196760.5803
2016-09-06 13:30:00,15.96,16.01,15.92,16.01,161355.95252367822,15.96,16.01,15.92,16.01,161355.9525
2016-09-06 14:00:00,16.0,16.01,15.93,16.01,316211.48543340125,16.0,16.01,15.93,16.01,316211.4854
2016-09-06 14:30:00,16.0,16.01,15.95,15.96,255772.6891260041,16.0,16.01,15.95,15.96,255772.6891
2016-09-06 15:00:00,15.97,15.98,15.95,15.96,246809.7350437597,15.97,15.98,15.95,15.96,246809.735
2016-09-06 15:30:00,15.96,16.06,15.96,16.05,507274.9070854814,15.96,16.06,15.96,16.05,507274.9071
2016-09-07 09:30:00,16.11,16.48,16.08,16.21,501546.5771490229,16.11,16.48,16.08,16.21,501546.5771
2016-09-07 10:00:00,16.21,16.21,16.06,16.11,259516.8445030572,16.21,16.21,16.06,16.11,259516.8445
2016-09-07 10:30:00,16.11,16.16,16.02,16.1,182112.4565399832,16.11,16.16,16.02,16.1,182112.4565
2016-09-07 11:00:00,16.1,16.16,16.05,16.11,102529.67270111498,16.1,16.16,16.05,16.11,102529.6727
2016-09-07 11:30:00,16.1,16.19,16.06,16.14,170503.5367461935,16.1,16.19,16.06,16.14,170503.5367
2016-09-07 12:00:00,16.13,16.13,15.88,15.88,196878.0721736003,16.13,16.13,15.88,15.88,196878.0722
2016-09-07 12:30:00,15.89,15.89,15.72,15.75,258265.1960196619,15.89,15.89,15.72,15.75,258265.196
2016-09-07 13:00:00,15.74,15.82,15.73,15.75,253626.663469608,15.74,15.82,15.73,15.75,253626.6635
2016-09-07 13:30:00,15.75,15.77,15.69,15.69,233615.87339647525,15.75,15.77,15.69,15.69,233615.8734
2016-09-07 14:00:00,15.69,15.7,15.62,15.62,208826.2798225633,15.69,15.7,15.62,15.62,208826.2798
2016-09-07 14:30:00,15.62,15.64,15.56,15.57,188687.20776885265,15.62,15.64,15.56,15.57,188687.2078
2016-09-07 15:00:00,15.57,15.59,15.48,15.49,286501.6185109699,15.57,15.59,15.48,15.49,286501.6185
2016-09-07 15:30:00,15.48,15.54,15.48,15.53,1210085.121688047,15.48,15.54,15.48,15.53,1210085.1217
2016-09-08 09:30:00,15.74,15.75,15.57,15.57,323314.9502457739,15.74,15.75,15.57,15.57,323314.9502
2016-09-08 10:00:00,15.57,15.59,15.4,15.46,491577.7484714063,15.57,15.59,15.4,15.46,491577.7485
2016-09-08 10:30:00,15.47,15.7,15.46,15.59,292051.31279223115,15.47,15.7,15.46,15.59,292051.3128
2016-09-08 11:00:00,15.61,15.77,15.6,15.7,415284.7380410023,15.61,15.77,15.6,15.7,415284.738
2016-09-08 11:30:00,15.7,15.71,15.59,15.65,274603.7645366263,15.7,15.71,15.59,15.65,274603.7645
2016-09-08 12:00:00,15.65,15.69,15.6,15.61,204911.8810694161,15.65,15.69,15.6,15.61,204911.8811
2016-09-08 12:30:00,15.61,15.69,15.6,15.61,285278.7435559285,15.61,15.69,15.6,15.61,285278.7436
2016-09-08 13:00:00,15.61,15.79,15.61,15.66,530086.3205850618,15.61,15.79,15.61,15.66,530086.3206
2016-09-08 13:30:00,15.67,15.73,15.66,15.69,324690.085121688,15.67,15.73,15.66,15.69,324690.0851
2016-09-08 14:00:00,15.69,15.73,15.67,15.68,408659.6331375135,15.69,15.73,15.67,15.68,408659.6331
2016-09-08 14:30:00,15.68,15.71,15.66,15.71,260947.12864164967,15.68,15.71,15.66,15.71,260947.1286
2016-09-08 15:00:00,15.71,15.75,15.68,15.74,217259.3214242897,15.71,15.75,15.68,15.74,217259.3214
2016-09-08 15:30:00,15.75,15.83,15.73,15.8,944483.8748351516,15.75,15.83,15.73,15.8,944483.8748
2016-09-09 09:30:00,15.53,15.53,15.3,15.43,608086.5603644646,15.53,15.53,15.3,15.43,608086.5604
2016-09-09 10:00:00,15.43,15.45,15.16,15.32,537401.9901690445,15.43,15.45,15.16,15.32,537401.9902
2016-09-09 10:30:00,15.32,15.33,15.21,15.3,357815.609639132,15.32,15.33,15.21,15.3,357815.6096
2016-09-09 11:00:00,15.29,15.4,15.27,15.37,418029.01330775686,15.29,15.4,15.27,15.37,418029.0133
2016-09-09 11:30:00,15.36,15.39,15.16,15.17,222123.246613116,15.36,15.39,15.16,15.17,222123.2466
2016-09-09 12:00:00,15.17,15.24,15.07,15.09,306978.779522839,15.17,15.24,15.07,15.09,306978.7795
2016-09-09 12:30:00,15.08,15.17,15.02,15.05,395000.59944850736,15.08,15.17,15.02,15.05,395000.5994
2016-09-09 13:00:00,15.05,15.06,14.86,14.87,286531.5909363386,15.05,15.06,14.86,14.87,286531.5909
2016-09-09 13:30:00,14.86,14.91,14.77,14.86,322993.6458458218,14.86,14.91,14.77,14.86,322993.6458
2016-09-09 14:00:00,14.86,14.86,14.7,14.81,305421.4123006834,14.86,14.86,14.7,14.81,305421.4123
2016-09-09 14:30:00,14.81,14.95,14.8,14.93,329763.81728809496,14.81,14.95,14.8,14.93,329763.8173
2016-09-09 15:00:00,14.93,15.06,14.91,15.06,504468.28917396,14.93,15.06,14.91,15.06,504468.2892
2016-09-09 15:30:00,15.06,15.08,14.82,14.86,1849405.347080686,15.06,15.08,14.82,14.86,1849405.3471
2016-09-12 09:30:00,14.7,14.76,14.3,14.55,460862.0069536027,14.7,14.76,14.3,14.55,460862.007
2016-09-12 10:00:00,14.54,14.86,14.54,14.83,462933.7009950845,14.54,14.86,14.54,14.83,462933.701
2016-09-12 10:30:00,14.84,14.96,14.69,14.77,381835.5113295768,14.84,14.96,14.69,14.77,381835.5113
2016-09-12 11:00:00,14.76,14.83,14.68,14.78,223795.7079486872,14.76,14.83,14.68,14.78,223795.7079
2016-09-12 11:30:00,14.77,14.79,14.62,14.62,231738.40067138232,14.77,14.79,14.62,14.62,231738.4007
2016-09-12 12:00:00,14.63,14.63,14.4,14.45,218765.1360748112,14.63,14.63,14.4,14.45,218765.1361
2016-09-12 12:30:00,14.45,14.5,14.4,14.43,372401.3907205371,14.45,14.5,14.4,14.43,372401.3907
2016-09-12 13:00:00,14.43,14.57,14.4,14.4,318066.17911521404,14.43,14.57,14.4,14.4,318066.1791
2016-09-12 13:30:00,14.4,14.53,14.35,14.53,337497.9019302242,14.4,14.53,14.35,14.53,337497.9019
2016-09-12 14:00:00,14.53,14.65,14.51,14.58,445753.50677376817,14.53,14.65,14.51,14.58,445753.5068
2016-09-12 14:30:00,14.59,14.71,14.57,14.6,273808.8958158494,14.59,14.71,14.57,14.6,273808.8958
2016-09-12 15:00:00,14.61,14.67,14.56,14.63,433079.9664308836,14.61,14.67,14.56,14.63,433079.9664
2016-09-12 15:30:00,14.63,14.7,14.59,14.61,2011417.0962714304,14.63,14.7,14.59,14.61,2011417.0963
2016-09-13 09:30:00,14.3,14.34,13.85,14.0,1449634.3364105024,14.3,14.34,13.85,14.0,1449634.3364
2016-09-13 10:00:00,13.99,14.0,13.59,13.65,1084783.5990888383,13.99,14.0,13.59,13.65,1084783.5991
2016-09-13 10:30:00,13.65,13.72,13.55,13.66,877271.3103944372,13.65,13.72,13.55,13.66,877271.3104
2016-09-13 11:00:00,13.66,13.66,13.44,13.46,604790.7924709268,13.66,13.66,13.44,13.46,604790.7925
2016-09-13 11:30:00,13.45,13.46,13.16,13.24,826832.51408704,13.45,13.46,13.16,13.24,826832.5141
2016-09-13 12:00:00,13.24,13.38,13.15,13.35,688935.3794509051,13.24,13.38,13.15,13.35,688935.3795
2016-09-13 12:30:00,13.35,13.4,13.3,13.35,437590.21700035967,13.35,13.4,13.3,13.35,437590.217
2016-09-13 13:00:00,13.35,13.43,13.25,13.4,481504.6157535068,13.35,13.43,13.25,13.4,481504.6158
2016-09-13 13:30:00,13.4,13.45,13.14,13.16,507959.4772809016,13.4,13.45,13.14,13.16,507959.4773
2016-09-13 14:00:00,13.16,13.17,12.96,13.0,619448.5073732167,13.16,13.17,12.96,13.0,619448.5074
2016-09-13 14:30:00,13.0,13.15,12.85,13.14,1043710.5862606402,13.0,13.15,12.85,13.14,1043710.5863
2016-09-13 15:00:00,13.15,13.45,13.14,13.35,1831863.085960916,13.15,13.45,13.14,13.35,1831863.086
2016-09-13 15:30:00,13.35,13.41,13.3,13.35,2394274.067857571,13.35,13.41,13.3,13.35,2394274.0679
2016-09-14 09:30:00,13.4,13.45,13.16,13.29,458293.9695480159,13.4,13.45,13.16,13.29,458293.9695
2016-09-14 10:00:00,13.29,13.46,13.26,13.45,515480.158254406,13.29,13.46,13.26,13.45,515480.1583
2016-09-14 10:30:00,13.45,13.65,13.27,13.32,627886.344563002,13.45,13.65,13.27,13.32,627886.3446
2016-09-14 11:00:00,13.32,13.43,13.28,13.38,356200.6953602686,13.32,13.43,13.28,13.38,356200.6954
2016-09-14 11:30:00,13.37,13.37,13.24,13.27,264347.2005754706,13.37,13.37,13.24,13.27,264347.2006
2016-09-14 12:00:00,13.26,13.32,13.19,13.2,126029.2530871598,13.26,13.32,13.19,13.2,126029.2531
2016-09-14 12:30:00,13.2,13.24,13.13,13.24,220761.299604364,13.2,13.24,13.13,13.24,220761.2996
2016-09-14 13:00:00,13.24,13.36,13.2,13.35,208467.80961515405,13.24,13.36,13.2,13.35,208467.8096
2016-09-14 13:30:00,13.35,13.4,13.23,13.24,269990.40882388206,13.35,13.4,13.23,13.24,269990.4088
2016-09-14 14:00:00,13.23,13.3,13.19,13.3,253665.02817407984,13.23,13.3,13.19,13.3,253665.0282
2016-09-14 14:30:00,13.3,13.31,13.26,13.27,229744.634935859,13.3,13.31,13.26,13.27,229744.6349
2016-09-14 15:00:00,13.27,13.3,13.24,13.25,354055.8686008872,13.27,13.3,13.24,13.25,354055.8686
2016-09-14 15:30:00,13.25,13.28,13.24,13.27,663202.2539263878,13.25,13.28,13.24,13.27,663202.2539
2016-09-15 09:30:00,13.01,13.58,13.01,13.54,828877.8323941974,13.01,13.58,13.01,13.54,828877.8324
2016-09-15 10:00:00,13.55,13.73,13.51,13.65,408258.0026375735,13.55,13.73,13.51,13.65,408258.0026
2016-09-15 10:30:00,13.65,13.97,13.64,13.96,758067.3780122288,13.65,13.97,13.64,13.96,758067.378
2016-09-15 11:00:00,13.96,14.0,13.85,14.0,600392.0393238221,13.96,14.0,13.85,14.0,600392.0393
2016-09-15 11:30:00,14.0,14.05,13.87,14.03,493770.5311113775,14.0,14.05,13.87,14.03,493770.5311
2016-09-15 12:00:00,14.03,14.15,14.01,14.08,464554.6097590217,14.03,14.15,14.01,14.08,464554.6098
2016-09-15 12:30:00,14.09,14.1,13.97,14.0,335163.6494425129,14.09,14.1,13.97,14.0,335163.6494
2016-09-15 13:00:00,14.0,14.13,14.0,14.11,308180.07433161495,14.0,14.13,14.0,14.11,308180.0743
2016-09-15 13:30:00,14.1,14.21,14.1,14.17,361927.8263997122,14.1,14.21,14.1,14.17,361927.8264
2016-09-15 14:00:00,14.16,14.18,14.03,14.03,339988.0110298525,14.16,14.18,14.03,14.03,339988.011
2016-09-15 14:30:00,14.04,14.05,13.96,14.0,372515.285936938,14.04,14.05,13.96,14.0,372515.2859
2016-09-15 15:00:00,14.01,14.05,13.8,13.85,667943.8916197099,14.01,14.05,13.8,13.85,667943.8916
2016-09-15 15:30:00,13.85,13.9,13.79,13.85,1261188.1069416138,13.85,13.9,13.79,13.85,1261188.1069
2016-09-16 09:30:00,13.69,13.92,13.5,13.82,986658.6740199015,13.69,13.92,13.5,13.82,986658.674
2016-09-16 10:00:00,13.82,13.82,13.61,13.75,548369.5000599448,13.82,13.82,13.61,13.75,548369.5001
2016-09-16 10:30:00,13.75,14.0,13.74,13.8,519160.7720896775,13.75,14.0,13.74,13.8,519160.7721
2016-09-16 11:00:00,13.8,13.9,13.76,13.86,313370.09950845223,13.8,13.9,13.76,13.86,313370.0995
2016-09-16 11:30:00,13.86,13.91,13.83,13.85,284264.47668145306,13.86,13.91,13.83,13.85,284264.4767
2016-09-16 12:00:00,13.85,13.91,13.81,13.85,397362.42656755785,13.85,13.91,13.81,13.85,397362.4266
2016-09-16 12:30:00,13.85,13.93,13.81,13.84,448527.7544658914,13.85,13.93,13.81,13.84,448527.7545
2016-09-16 13:00:00,13.84,13.85,13.73,13.73,236524.39755425008,13.84,13.85,13.73,13.73,236524.3976
2016-09-16 13:30:00,13.73,13.77,13.68,13.75,322304.28006234264,13.73,13.77,13.68,13.75,322304.2801
2016-09-16 14:00:00,13.75,13.8,13.66,13.79,292371.41829516843,13.75,13.8,13.66,13.79,292371.4183
2016-09-16 14:30:00,13.79,13.81,13.7,13.72,299956.8397074692,13.79,13.81,13.7,13.72,299956.8397
2016-09-16 15:00:00,13.72,13.78,13.67,13.67,541384.7260520321,13.72,13.78,13.67,13.67,541384.7261
2016-09-16 15:30:00,13.67,13.75,13.67,13.71,1676541.1821124563,13.67,13.75,13.67,13.71,1676541.1821
2016-09-19 09:30:00,14.01,14.16,13.88,14.04,418049.3945570076,14.01,14.16,13.88,14.04,418049.3946
2016-09-19 10:00:00,14.04,14.11,13.98,14.01,218033.80889581583,14.04,14.11,13.98,14.01,218033.8089
2016-09-19 10:30:00,14.01,14.04,13.93,13.96,262462.5344682892,14.01,14.04,13.93,13.96,262462.5345
2016-09-19 11:00:00,13.96,14.01,13.94,13.97,196103.5847020741,13.96,14.01,13.94,13.97,196103.5847
2016-09-19 11:30:00,13.98,14.1,13.96,14.09,438534.94784797984,13.98,14.1,13.96,14.09,438534.9478
2016-09-19 12:00:00,14.09,14.11,13.97,14.06,248802.3018822683,14.09,14.11,13.97,14.06,248802.3019
2016-09-19 12:30:00,14.05,14.1,14.01,14.03,268612.8761539384,14.05,14.1,14.01,14.03,268612.8762
2016-09-19 13:00:00,14.02,14.07,13.99,14.0,111322.38340726533,14.02,14.07,13.99,14.0,111322.3834
2016-09-19 13:30:00,14.0,14.04,13.91,14.01,205689.96523198657,14.0,14.04,13.91,14.01,205689.9652
2016-09-19 14:00:00,14.01,14.03,13.96,14.0,112259.92087279704,14.01,14.03,13.96,14.0,112259.9209
2016-09-19 14:30:00,14.0,14.04,13.95,13.95,135963.31375134876,14.0,14.04,13.95,13.95,135963.3138
2016-09-19 15:00:00,13.96,13.97,13.87,13.88,269447.3084762019,13.96,13.97,13.87,13.88,269447.3085
2016-09-19 15:30:00,13.88,13.91,13.83,13.85,1052789.833353315,13.88,13.91,13.83,13.85,1052789.8334
2016-09-20 09:30:00,13.98,14.17,13.79,14.05,449675.0989090037,13.98,14.17,13.79,14.05,449675.0989
2016-09-20 10:00:00,14.05,14.12,14.01,14.06,405196.0196619111,14.05,14.12,14.01,14.06,405196.0197
2016-09-20 10:30:00,14.06,14.15,14.03,14.05,524932.2623186668,14.06,14.15,14.03,14.05,524932.2623
2016-09-20 11:00:00,14.05,14.25,14.04,14.25,550829.6367342045,14.05,14.25,14.04,14.25,550829.6367
2016-09-20 11:30:00,14.25,14.37,14.21,14.3,602259.920872797,14.25,14.37,14.21,14.3,602259.9209
2016-09-20 12:00:00,14.31,14.34,14.21,14.28,250182.23234624145,14.31,14.34,14.21,14.28,250182.2323
2016-09-20 12:30:00,14.29,14.29,14.18,14.18,250667.78563721376,14.29,14.29,14.18,14.18,250667.7856
2016-09-20 13:00:00,14.18,14.3,14.15,14.25,243046.3973144707,14.18,14.3,14.15,14.25,243046.3973
2016-09-20 13:30:00,14.26,14.3,14.21,14.25,237772.44934660112,14.26,14.3,14.21,14.25,237772.4493
2016-09-20 14:00:00,14.25,14.28,14.22,14.27,219024.0978299964,14.25,14.28,14.22,14.27,219024.0978
2016-09-20 14:30:00,14.27,14.3,14.24,14.24,191656.8756743796,14.27,14.3,14.24,14.24,191656.8757
2016-09-20 15:00:00,14.24,14.28,14.2,14.24,221964.99220716945,14.24,14.28,14.2,14.24,221964.9922
2016-09-20 15:30:00,14.23,14.25,14.18,14.19,600264.956240259,14.23,14.25,14.18,14.19,600264.9562
2016-09-21 09:30:00,14.37,14.77,14.35,14.77,553847.2605203213,14.37,14.77,14.35,14.77,553847.2605
2016-09-21 10:00:00,14.77,14.82,14.69,14.76,420604.2440954322,14.77,14.82,14.69,14.76,420604.2441
2016-09-21 10:30:00,14.76,14.93,14.76,14.78,535681.5729528833,14.76,14.93,14.76,14.78,535681.573
2016-09-21 11:00:00,14.78,14.85,14.74,14.81,464857.93070375256,14.78,14.85,14.74,14.81,464857.9307
2016-09-21 11:30:00,14.81,14.91,14.81,14.86,326922.43136314594,14.81,14.91,14.81,14.86,326922.4314
2016-09-21 12:00:00,14.86,14.88,14.72,14.74,300680.973504376,14.86,14.88,14.72,14.74,300680.9735
2016-09-21 12:30:00,14.74,14.78,14.7,14.74,193012.8281980578,14.74,14.78,14.7,14.74,193012.8282
2016-09-21 13:00:00,14.73,14.81,14.73,14.77,247434.36038844264,14.73,14.81,14.73,14.77,247434.3604
2016-09-21 13:30:00,14.77,14.83,14.75,14.81,218002.63757343244,14.77,14.83,14.75,14.81,218002.6376
2016-09-21 14:00:00,14.81,14.96,14.78,14.83,677217.3600287735,14.81,14.96,14.78,14.83,677217.36
2016-09-21 14:30:00,14.84,14.92,14.72,14.86,865634.8159693083,14.84,14.92,14.72,14.86,865634.816
2016-09-21 15:00:00,14.87,14.96,14.85,14.86,471504.6157535068,14.87,14.96,14.85,14.86,471504.6158
2016-09-21 15:30:00,14.86,14.94,14.8,14.81,2089435.3195060545,14.86,14.94,14.8,14.81,2089435.3195
2016-09-22 09:30:00,15.02,15.3,15.02,15.25,572825.8002637574,15.02,15.3,15.02,15.25,572825.8003
2016-09-22 10:00:00,15.24,15.24,15.04,15.11,311770.7708907805,15.24,15.24,15.04,15.11,311770.7709
2016-09-22 10:30:00,15.11,15.11,14.84,14.85,430768.4929864525,15.11,15.11,14.84,14.85,430768.493
2016-09-22 11:00:00,14.85,14.92,14.71,14.72,539275.8662030932,14.85,14.92,14.71,14.72,539275.8662
2016-09-22 11:30:00,14.73,14.78,14.6,14.62,419850.1378731567,14.73,14.78,14.6,14.62,419850.1379
2016-09-22 12:00:00,14.62,14.75,14.62,14.67,226867.2821004676,14.62,14.75,14.62,14.67,226867.2821
2016-09-22 12:30:00,14.67,14.76,14.6,14.71,235757.1034648124,14.67,14.76,14.6,14.71,235757.1035
2016-09-22 13:00:00,14.71,14.75,14.69,14.71,205977.7005155257,14.71,14.75,14.69,14.71,205977.7005
2016-09-22 13:30:00,14.71,14.76,14.7,14.74,124788.39467689724,14.71,14.76,14.7,14.74,124788.3947
2016-09-22 14:00:00,14.74,14.77,14.66,14.76,170230.18822683132,14.74,14.77,14.66,14.76,170230.1882
2016-09-22 14:30:00,14.75,14.83,14.71,14.82,143039.20393238222,14.75,14.83,14.71,14.82,143039.2039
2016-09-22 15:00:00,14.83,14.84,14.76,14.76,200350.07792830595,14.83,14.84,14.76,14.76,200350.0779
2016-09-22 15:30:00,14.77,14.83,14.65,14.66,1675102.505694761,14.77,14.83,14.65,14.66,1675102.5057
2016-09-23 09:30:00,14.54,14.73,14.52,14.66,371234.8639251888,14.54,14.73,14.52,14.66,371234.8639
2016-09-23 10:00:00,14.66,14.71,14.58,14.7,296911.6412900132,14.66,14.71,14.58,14.7,296911.6413
2016-09-23 10:30:00,14.7,14.71,14.62,14.69,157264.11701234864,14.7,14.71,14.62,14.69,157264.117
2016-09-23 11:00:00,14.68,14.75,14.61,14.63,270951.9242297087,14.68,14.75,14.61,14.63,270951.9242
2016-09-23 11:30:00,14.63,14.71,14.51,14.56,426398.5133677017,14.63,14.71,14.51,14.56,426398.5134
2016-09-23 12:00:00,14.56,14.61,14.49,14.51,391565.7595012589,14.56,14.61,14.49,14.51,391565.7595
2016-09-23 12:30:00,14.5,14.53,14.45,14.45,141815.1300803261,14.5,14.53,14.45,14.45,141815.1301
2016-09-23 13:00:00,14.46,14.49,14.4,14.47,134789.593573912,14.46,14.49,14.4,14.47,134789.5936
2016-09-23 13:30:00,14.47,14.5,14.37,14.4,273912.0009591176,14.47,14.5,14.37,14.4,273912.001
2016-09-23 14:00:00,14.4,14.44,14.33,14.4,152557.24733245414,14.4,14.44,14.33,14.4,152557.2473
2016-09-23 14:30:00,14.4,14.44,14.36,14.42,134405.94652919314,14.4,14.44,14.36,14.42,134405.9465
2016-09-23 15:00:00,14.42,14.54,14.41,14.53,168295.16844503058,14.42,14.54,14.41,14.53,168295.1684
2016-09-23 15:30:00,14.54,14.57,14.48,14.51,670389.6415297926,14.54,14.57,14.48,14.51,670389.6415
2016-09-26 09:30:00,14.55,14.77,14.51,14.63,267587.81920633017,14.55,14.77,14.51,14.63,267587.8192
2016-09-26 10:00:00,14.62,14.96,14.61,14.89,353195.06054429925,14.62,14.96,14.61,14.89,353195.0605
2016-09-26 10:30:00,14.89,15.1,14.87,15.03,377674.1397913919,14.89,15.1,14.87,15.03,377674.1398
2016-09-26 11:00:00,15.03,15.21,15.0,15.01,353641.05023378495,15.03,15.21,15.0,15.01,353641.0502
2016-09-26 11:30:00,15.01,15.11,14.96,15.02,279840.54669703875,15.01,15.11,14.96,15.02,279840.5467
2016-09-26 12:00:00,15.03,15.25,15.03,15.17,362426.5675578468,15.03,15.25,15.03,15.17,362426.5676
2016-09-26 12:30:00,15.16,15.18,15.08,15.13,287542.2611197698,15.16,15.18,15.08,15.13,287542.2611
2016-09-26 13:00:00,15.13,15.23,15.12,15.21,234096.63109938856,15.13,15.23,15.12,15.21,234096.6311
2016-09-26 13:30:00,15.21,15.37,15.19,15.37,278683.6110778084,15.21,15.37,15.19,15.37,278683.6111
2016-09-26 14:00:00,15.36,15.39,15.28,15.31,206589.1379930464,15.36,15.39,15.28,15.31,206589.138
2016-09-26 14:30:00,15.31,15.31,15.18,15.2,293260.9998801103,15.31,15.31,15.18,15.2,293260.9999
2016-09-26 15:00:00,15.19,15.26,15.17,15.24,394411.94101426686,15.19,15.26,15.17,15.24,394411.941
2016-09-26 15:30:00,15.24,15.25,15.13,15.16,815741.5178036207,15.24,15.25,15.13,15.16,815741.5178
2016-09-27 09:30:00,14.82,14.97,14.54,14.97,459989.2099268673,14.82,14.97,14.54,14.97,459989.2099
2016-09-27 10:00:00,14.96,15.07,14.9,14.94,363895.2164009112,14.96,15.07,14.9,14.94,363895.2164
2016-09-27 10:30:00,14.93,15.0,14.87,14.92,252391.7995444192,14.93,15.0,14.87,14.92,252391.7995
2016-09-27 11:00:00,14.93,15.05,14.89,15.04,200780.48195659992,14.93,15.05,14.89,15.04,200780.482
2016-09-27 11:30:00,15.04,15.16,15.01,15.13,262768.2532070495,15.04,15.16,15.01,15.13,262768.2532
2016-09-27 12:00:00,15.12,15.18,15.07,15.1,420017.9834552212,15.12,15.18,15.07,15.1,420017.9835
2016-09-27 12:30:00,15.1,15.27,15.07,15.26,376465.6516005275,15.1,15.27,15.07,15.26,376465.6516
2016-09-27 13:00:00,15.26,15.27,15.14,15.2,334953.84246493224,15.26,15.27,15.14,15.2,334953.8425
2016-09-27 13:30:00,15.21,15.25,15.13,15.15,149928.0661791152,15.21,15.25,15.13,15.15,149928.0662
2016-09-27 14:00:00,15.15,15.17,15.11,15.11,210181.0334492268,15.15,15.17,15.11,15.11,210181.0334
2016-09-27 14:30:00,15.11,15.16,15.07,15.16,170651.0010790073,15.11,15.16,15.07,15.16,170651.0011
2016-09-27 15:00:00,15.16,15.21,15.15,15.21,183548.73516364943,15.16,15.21,15.15,15.21,183548.7352
2016-09-27 15:30:00,15.2,15.26,15.19,15.24,756574.7512288694,15.2,15.26,15.19,15.24,756574.7512
2016-09-28 09:30:00,15.34,15.81,15.34,15.81,432508.0925548496,15.34,15.81,15.34,15.81,432508.0926
2016-09-28 10:00:00,15.81,15.84,15.64,15.7,387682.53207049513,15.81,15.84,15.64,15.7,387682.5321
2016-09-28 10:30:00,15.71,15.77,15.48,15.49,777324.061863086,15.71,15.77,15.48,15.49,777324.0619
2016-09-28 11:00:00,15.49,15.67,15.41,15.67,361166.52679534827,15.49,15.67,15.41,15.67,361166.5268
2016-09-28 11:30:00,15.67,15.87,15.6,15.87,396987.1718019422,15.67,15.87,15.6,15.87,396987.1718
2016-09-28 12:00:00,15.87,15.97,15.74,15.87,371173.7201774368,15.87,15.97,15.74,15.87,371173.7202
2016-09-28 12:30:00,15.88,15.9,15.81,15.81,372300.6833712984,15.88,15.9,15.81,15.81,372300.6834
2016-09-28 13:00:00,15.81,15.86,15.74,15.83,256671.86188706392,15.81,15.86,15.74,15.83,256671.8619
2016-09-28 13:30:00,15.84,15.87,15.81,15.82,361955.4010310514,15.84,15.87,15.81,15.82,361955.401
2016-09-28 14:00:00,15.83,16.22,15.77,16.06,1195223.5942932502,15.83,16.22,15.77,16.06,1195223.5943
2016-09-28 14:30:00,16.06,16.16,15.92,16.1,1152005.7547056708,16.06,16.16,15.92,16.1,1152005.7547
2016-09-28 15:00:00,16.1,16.12,16.01,16.05,366309.7949886105,16.1,16.12,16.01,16.05,366309.795
2016-09-28 15:30:00,16.05,16.08,15.96,16.06,1238585.3015225993,16.05,16.08,15.96,16.06,1238585.3015
2016-09-29 09:30:00,15.95,16.06,15.86,15.96,230112.69631938616,15.95,16.06,15.86,15.96,230112.6963
2016-09-29 10:00:00,15.97,15.99,15.84,15.95,459122.4073852056,15.97,15.99,15.84,15.95,459122.4074
2016-09-29 10:30:00,15.96,16.02,15.87,15.88,898174.0798465412,15.96,16.02,15.87,15.88,898174.0798
2016-09-29 11:00:00,15.89,15.91,15.65,15.81,262752.66754585784,15.89,15.91,15.65,15.81,262752.6675
2016-09-29 11:30:00,15.81,15.9,15.78,15.86,461879.8705191224,15.81,15.9,15.78,15.86,461879.8705
2016-09-29 12:00:00,15.85,15.92,15.84,15.87,194021.1005874596,15.85,15.92,15.84,15.87,194021.1006
2016-09-29 12:30:00,15.88,15.88,15.65,15.7,580639.0121088598,15.88,15.88,15.65,15.7,580639.0121
2016-09-29 13:00:00,15.69,15.76,15.64,15.66,534836.3505574871,15.69,15.76,15.64,15.66,534836.3506
2016-09-29 13:30:00,15.66,15.67,15.31,15.37,417913.9191943412,15.66,15.67,15.31,15.37,417913.9192
2016-09-29 14:00:00,15.37,15.7,15.35,15.69,339923.2705910562,15.37,15.7,15.35,15.69,339923.2706
2016-09-29 14:30:00,15.68,15.75,15.64,15.66,250828.4378371898,15.68,15.75,15.64,15.66,250828.4378
2016-09-29 15:00:00,15.66,15.7,15.6,15.7,369769.8117731687,15.66,15.7,15.6,15.7,369769.8118
2016-09-29 15:30:00,15.7,15.75,15.64,15.65,767995.444191344,15.7,15.75,15.64,15.65,767995.4442
2016-09-30 09:30:00,15.81,16.01,15.66,15.98,410396.8349118811,15.81,16.01,15.66,15.98,410396.8349
2016-09-30 10:00:00,16.0,16.09,15.9,16.07,635092.9145186428,16.0,16.09,15.9,16.07,635092.9145
2016-09-30 10:30:00,16.07,16.07,15.99,16.04,337033.92878551735,16.07,16.07,15.99,16.04,337033.9288
2016-09-30 11:00:00,16.04,16.13,16.01,16.06,323535.54729648726,16.04,16.13,16.01,16.06,323535.5473
2016-09-30 11:30:00,16.06,16.09,15.96,16.0,245163.6494425129,16.06,16.09,15.96,16.0,245163.6494
2016-09-30 12:00:00,16.0,16.03,15.97,16.02,115869.79978419852,16.0,16.03,15.97,16.02,115869.7998
2016-09-30 12:30:00,16.02,16.06,16.01,16.04,130243.37609399352,16.02,16.06,16.01,16.04,130243.3761
2016-09-30 13:00:00,16.03,16.05,16.01,16.02,149357.3912000959,16.03,16.05,16.01,16.02,149357.3912
2016-09-30 13:30:00,16.02,16.1,16.01,16.08,151158.13451624505,16.02,16.1,16.01,16.08,151158.1345
2016-09-30 14:00:00,16.07,16.1,16.01,16.05,158268.79271070616,16.07,16.1,16.01,16.05,158268.7927
2016-09-30 14:30:00,16.04,16.11,16.03,16.09,273956.3601486632,16.04,16.11,16.03,16.09,273956.3601
2016-09-30 15:00:00,16.08,16.14,16.08,16.11,226677.85637213764,16.08,16.14,16.08,16.11,226677.8564
2016-09-30 15:30:00,16.1,16.12,16.01,16.01,916240.2589617552,16.1,16.12,16.01,16.01,916240.259
2016-10-03 09:30:00,16.1,16.29,15.93,15.93,561929.025296727,16.1,16.29,15.93,15.93,561929.0253
2016-10-03 10:00:00,15.94,16.09,15.9,16.03,540429.2051312792,15.94,16.09,15.9,16.03,540429.2051
2016-10-03 10:30:00,16.03,16.16,16.0,16.14,426399.7122647165,16.03,16.16,16.0,16.14,426399.7123
2016-10-03 11:00:00,16.14,16.2,16.1,16.12,255716.340966311,16.14,16.2,16.1,16.12,255716.341
2016-10-03 11:30:00,16.12,16.22,16.08,16.2,312341.44586979976,16.12,16.22,16.08,16.2,312341.4459
2016-10-03 12:00:00,16.19,16.28,16.18,16.26,162426.56755784678,16.19,16.28,16.18,16.26,162426.5676
2016-10-03 12:30:00,16.26,16.26,16.18,16.26,115074.93106342164,16.26,16.26,16.18,16.26,115074.9311
2016-10-03 13:00:00,16.26,16.28,16.17,16.19,365484.95384246495,16.26,16.28,16.17,16.19,365484.9538
2016-10-03 13:30:00,16.19,16.24,16.17,16.22,461795.94772809016,16.19,16.24,16.17,16.22,461795.9477
2016-10-03 14:00:00,16.22,16.29,16.21,16.23,313607.481117372,16.22,16.29,16.21,16.23,313607.4811
2016-10-03 14:30:00,16.23,16.25,16.16,16.2,142375.0149862127,16.23,16.25,16.16,16.2,142375.015
2016-10-03 15:00:00,16.21,16.23,16.16,16.22,192170.00359669104,16.21,16.23,16.16,16.22,192170.0036
2016-10-03 15:30:00,16.22,16.26,16.19,16.22,692253.9263877233,16.22,16.26,16.19,16.22,692253.9264
2016-10-04 09:30:00,16.15,16.43,16.03,16.27,554789.593573912,16.15,16.43,16.03,16.27,554789.5936
2016-10-04 10:00:00,16.28,16.42,16.23,16.34,529863.3257403189,16.28,16.42,16.23,16.34,529863.3257
2016-10-04 10:30:00,16.34,16.53,16.34,16.41,509527.6345761899,16.34,16.53,16.34,16.41,509527.6346
2016-10-04 11:00:00,16.42,16.53,16.39,16.49,341248.05179235106,16.42,16.53,16.39,16.49,341248.0518
2016-10-04 11:30:00,16.49,16.52,16.42,16.48,305770.2913319746,16.49,16.52,16.42,16.48,305770.2913
2016-10-04 12:00:00,16.48,16.53,16.45,16.51,239081.64488670425,16.48,16.53,16.45,16.51,239081.6449
2016-10-04 12:30:00,16.51,16.58,16.45,16.48,271005.87459537224,16.51,16.58,16.45,16.48,271005.8746
2016-10-04 13:00:00,16.48,16.49,16.32,16.34,428786.7162210766,16.48,16.49,16.32,16.34,428786.7162
2016-10-04 13:30:00,16.34,16.47,16.33,16.42,240323.7021939816,16.34,16.47,16.33,16.42,240323.7022
2016-10-04 14:00:00,16.42,16.5,16.42,16.45,234174.55940534707,16.42,16.5,16.42,16.45,234174.5594
2016-10-04 14:30:00,16.44,16.46,16.34,16.37,332527.27490708546,16.44,16.46,16.34,16.37,332527.2749
2016-10-04 15:00:00,16.37,16.41,16.36,16.38,351044.23929984414,16.37,16.41,16.36,16.38,351044.2393
2016-10-04 15:30:00,16.38,16.4,16.34,16.37,807417.5758302362,16.38,16.4,16.34,16.37,807417.5758
2016-10-05 09:30:00,16.63,17.07,16.61,16.86,713847.2605203213,16.63,17.07,16.61,16.86,713847.2605
2016-10-05 10:00:00,16.87,16.94,16.68,16.8,592499.7002757463,16.87,16.94,16.68,16.8,592499.7003
2016-10-05 10:30:00,16.8,16.8,16.62,16.68,494621.7479918475,16.8,16.8,16.62,16.68,494621.748
2016-10-05 11:00:00,16.69,16.72,16.57,16.61,210652.1999760221,16.69,16.72,16.57,16.61,210652.2
2016-10-05 11:30:00,16.62,16.67,16.56,16.63,324602.5656396116,16.62,16.67,16.56,16.63,324602.5656
2016-10-05 12:00:00,16.63,16.67,16.57,16.63,187288.0949526436,16.63,16.67,16.57,16.63,187288.095
2016-10-05 12:30:00,16.63,16.68,16.58,16.66,177482.31626903248,16.63,16.68,16.58,16.66,177482.3163
2016-10-05 13:00:00,16.66,16.7,16.64,16.67,201471.04663709388,16.66,16.7,16.64,16.67,201471.0466
2016-10-05 13:30:00,16.67,16.75,16.67,16.68,214282.46013667423,16.67,16.75,16.67,16.68,214282.4601
2016-10-05 14:00:00,16.68,16.82,16.62,16.62,522861.76717419975,16.68,16.82,16.62,16.62,522861.7672
2016-10-05 14:30:00,16.62,16.69,16.61,16.67,324179.35499340604,16.62,16.69,16.61,16.67,324179.355
2016-10-05 15:00:00,16.67,16.67,16.56,16.58,203782.520081525,16.67,16.67,16.56,16.58,203782.5201
2016-10-05 15:30:00,16.57,16.67,16.56,16.62,1225963.3137513488,16.57,16.67,16.56,16.62,1225963.3138
2016-10-06 09:30:00,16.66,16.86,16.62,16.67,340004.795588059,16.66,16.86,16.62,16.67,340004.7956
2016-10-06 10:00:00,16.67,16.68,16.47,16.51,297081.8846661072,16.67,16.68,16.47,16.51,297081.8847
2016-10-06 10:30:00,16.51,16.56,16.42,16.53,232988.85025776285,16.51,16.56,16.42,16.53,232988.8503
2016-10-06 11:00:00,16.53,16.57,16.38,16.44,226042.440954322,16.53,16.57,16.38,16.44,226042.441
2016-10-06 11:30:00,16.46,16.57,16.39,16.52,197073.492387004,16.46,16.57,16.39,16.52,197073.4924
2016-10-06 12:00:00,16.52,16.53,16.43,16.5,189471.2864164968,16.52,16.53,16.43,16.5,189471.2864
2016-10-06 12:30:00,16.5,16.61,16.5,16.61,286463.253806498,16.5,16.61,16.5,16.61,286463.2538
2016-10-06 13:00:00,16.59,16.67,16.59,16.67,262172.40139072057,16.59,16.67,16.59,16.67,262172.4014
2016-10-06 13:30:00,16.66,16.77,16.66,16.77,222394.19733844863,16.66,16.77,16.66,16.77,222394.1973
2016-10-06 14:00:00,16.77,16.87,16.76,16.83,356008.8718379091,16.77,16.87,16.76,16.83,356008.8718
2016-10-06 14:30:00,16.82,16.93,16.82,16.92,305695.9597170603,16.82,16.93,16.82,16.92,305695.9597
2016-10-06 15:00:00,16.92,16.93,16.87,16.87,169039.6834911881,16.92,16.93,16.87,16.87,169039.6835
2016-10-06 15:30:00,16.88,16.89,16.82,16.86,561361.9470087519,16.88,16.89,16.82,16.86,561361.947
2016-10-07 09:30:00,16.93,17.0,16.71,16.79,326157.5350677377,16.93,17.0,16.71,16.79,326157.5351
2016-10-07 10:00:00,16.81,16.86,16.72,16.82,143730.9675098909,16.81,16.86,16.72,16.82,143730.9675
2016-10-07 10:30:00,16.82,16.85,16.76,16.79,113981.53698597293,16.82,16.85,16.76,16.79,113981.537
2016-10-07 11:00:00,16.78,16.82,16.76,16.77,110871.59812972066,16.78,16.82,16.76,16.77,110871.5981
2016-10-07 11:30:00,16.77,16.78,16.52,16.57,284179.35499340604,16.77,16.78,16.52,16.57,284179.355
2016-10-07 12:00:00,16.57,16.62,16.53,16.56,144172.1616113176,16.57,16.62,16.53,16.56,144172.1616
2016-10-07 12:30:00,16.56,16.61,16.52,16.58,196753.38688406663,16.56,16.61,16.52,16.58,196753.3869
2016-10-07 13:00:00,16.57,16.74,16.54,16.72,249236.30260160653,16.57,16.74,16.54,16.72,249236.3026
2016-10-07 13:30:00,16.73,16.87,16.72,16.86,200743.3161491428,16.73,16.87,16.72,16.86,200743.3161
2016-10-07 14:00:00,16.86,16.88,16.78,16.8,196706.6299004916,16.86,16.88,16.78,16.8,196706.6299
2016-10-07 14:30:00,16.81,16.85,16.77,16.8,166589.1379930464,16.81,16.85,16.77,16.8,166589.138
2016-10-07 15:00:00,16.8,16.81,16.75,16.77,240823.6422491308,16.8,16.81,16.75,16.77,240823.6422
2016-10-07 15:30:00,16.77,16.77,16.68,16.7,434854.33401270834,16.77,16.77,16.68,16.7,434854.334
2016-10-10 09:30:00,17.05,17.23,17.02,17.17,412029.7326459657,17.05,17.23,17.02,17.17,412029.7326
2016-10-10 10:00:00,17.18,17.18,17.06,17.08,226609.5192422971,17.18,17.18,17.06,17.08,226609.5192
2016-10-10 10:30:00,17.08,17.17,17.07,17.12,147844.3831674859,17.08,17.17,17.07,17.12,147844.3832
2016-10-10 11:00:00,17.12,17.12,17.03,17.07,143301.7623786117,17.12,17.12,17.03,17.07,143301.7624
2016-10-10 11:30:00,17.07,17.1,17.02,17.05,113302.96127562644,17.07,17.1,17.02,17.05,113302.9613
2016-10-10 12:00:00,17.04,17.07,16.99,17.02,128774.72725092917,17.04,17.07,16.99,17.02,128774.7273
2016-10-10 12:30:00,17.03,17.07,16.95,16.96,107904.32801822324,17.03,17.07,16.95,16.96,107904.328
2016-10-10 13:00:00,16.95,16.97,16.92,16.96,106245.05454981416,16.95,16.97,16.92,16.96,106245.0545
2016-10-10 13:30:00,16.97,16.97,16.88,16.9,346237.8611677257,16.97,16.97,16.88,16.9,346237.8612
2016-10-10 14:00:00,16.91,16.91,16.88,16.91,87134.63613475603,16.91,16.91,16.88,16.91,87134.6361
2016-10-10 14:30:00,16.9,16.92,16.88,16.9,134861.52739479678,16.9,16.92,16.88,16.9,134861.5274
2016-10-10 15:00:00,16.9,16.91,16.87,16.89,126014.86632298284,16.9,16.91,16.87,16.89,126014.8663
2016-10-10 15:30:00,16.89,16.92,16.85,16.9,423415.65759501257,16.89,16.92,16.85,16.9,423415.6576
2016-10-11 09:30:00,16.83,16.87,16.51,16.68,579563.6014866323,16.83,16.87,16.51,16.68,579563.6015
2016-10-11 10:00:00,16.68,16.84,16.64,16.78,603807.6969188347,16.68,16.84,16.64,16.78,603807.6969
2016-10-11 10:30:00,16.79,16.87,16.75,16.77,274967.03033209447,16.79,16.87,16.75,16.77,274967.0303
2016-10-11 11:00:00,16.77,16.9,16.68,16.71,492347.4403548736,16.77,16.9,16.68,16.71,492347.4404
2016-10-11 11:30:00,16.7,16.72,16.4,16.49,1033595.4921472246,16.7,16.72,16.4,16.49,1033595.4921
2016-10-11 12:00:00,16.49,16.67,16.45,16.62,476380.5299124805,16.49,16.67,16.45,16.62,476380.5299
2016-10-11 12:30:00,16.62,16.72,16.62,16.7,290918.3551132958,16.62,16.72,16.62,16.7,290918.3551
2016-10-11 13:00:00,16.7,16.72,16.55,16.59,213413.2598009831,16.7,16.72,16.55,16.59,213413.2598
2016-10-11 13:30:00,16.58,16.61,16.53,16.56,274887.90312912123,16.58,16.61,16.53,16.56,274887.9031
2016-10-11 14:00:00,16.56,16.62,16.43,16.47,291346.36134756025,16.56,16.62,16.43,16.47,291346.3613
2016-10-11 14:30:00,16.48,16.5,16.35,16.37,289871.71801942214,16.48,16.5,16.35,16.37,289871.718
2016-10-11 15:00:00,16.37,16.47,16.36,16.42,317731.6868480997,16.37,16.47,16.36,16.42,317731.6868
2016-10-11 15:30:00,16.42,16.46,16.41,16.43,678911.4015106102,16.42,16.46,16.41,16.43,678911.4015
2016-10-12 09:30:00,16.31,16.42,15.93,16.13,446388.9221915837,16.31,16.42,15.93,16.13,446388.9222
2016-10-12 10:00:00,16.13,16.39,16.09,16.37,308393.47800023976,16.13,16.39,16.09,16.37,308393.478
2016-10-12 10:30:00,16.38,16.44,16.26,16.32,208195.6599928066,16.38,16.44,16.26,16.32,208195.66
2016-10-12 11:00:00,16.32,16.42,16.3,16.42,102631.57894736844,16.32,16.42,16.3,16.42,102631.5789
2016-10-12 11:30:00,16.42,16.49,16.41,16.49,182508.0925548496,16.42,16.49,16.41,16.49,182508.0926
2016-10-12 12:00:00,16.5,16.58,16.48,16.56,129952.04411941014,16.5,16.58,16.48,16.56,129952.0441
2016-10-12 12:30:00,16.57,16.6,16.52,16.52,82480.51792351037,16.57,16.6,16.52,16.52,82480.5179
2016-10-12 13:00:00,16.52,16.59,16.52,16.58,152428.96535187628,16.52,16.59,16.52,16.58,152428.9654
2016-10-12 13:30:00,16.58,16.6,16.54,16.59,94181.75278743556,16.58,16.6,16.54,16.59,94181.7528
2016-10-12 14:00:00,16.59,16.62,16.46,16.47,173119.5300323702,16.59,16.62,16.46,16.47,173119.53
2016-10-12 14:30:00,16.47,16.53,16.42,16.42,118708.7879151181,16.47,16.53,16.42,16.42,118708.7879
2016-10-12 15:00:00,16.42,16.48,16.38,16.43,177320.46517204173,16.42,16.48,16.38,16.43,177320.4652
2016-10-12 15:30:00,16.43,16.48,16.39,16.44,1135372.2575230787,16.43,16.48,16.39,16.44,1135372.2575
2016-10-13 09:30:00,16.13,16.21,15.85,15.92,393193.8616472845,16.13,16.21,15.85,15.92,393193.8616
2016-10-13 10:00:00,15.93,15.98,15.8,15.96,260927.94628941373,15.93,15.98,15.8,15.96,260927.9463
2016-10-13 10:30:00,15.97,16.25,15.96,16.2,322704.71166526794,15.97,16.25,15.96,16.2,322704.7117
2016-10-13 11:00:00,16.21,16.27,16.0,16.27,197886.34456300203,16.21,16.27,16.0,16.27,197886.3446
2016-10-13 11:30:00,16.26,16.47,16.26,16.4,370098.3095552093,16.26,16.47,16.26,16.4,370098.3096
2016-10-13 12:00:00,16.4,16.54,16.38,16.53,260489.14998201656,16.4,16.54,16.38,16.53,260489.15
2016-10-13 12:30:00,16.53,16.62,16.53,16.57,115748.71118570917,16.53,16.62,16.53,16.57,115748.7112
2016-10-13 13:00:00,16.56,16.57,16.48,16.55,91369.14039084045,16.56,16.57,16.48,16.55,91369.1404
2016-10-13 13:30:00,16.55,16.64,16.52,16.64,108829.87651360748,16.55,16.64,16.52,16.64,108829.8765
2016-10-13 14:00:00,16.63,16.65,16.57,16.62,137523.07876753388,16.63,16.65,16.57,16.62,137523.0788
2016-10-13 14:30:00,16.62,16.72,16.62,16.67,208219.6379331016,16.62,16.72,16.62,16.67,208219.6379
2016-10-13 15:00:00,16.68,16.72,16.63,16.64,197898.3335331495,16.68,16.72,16.63,16.64,197898.3335
2016-10-13 15:30:00,16.65,16.65,16.52,16.56,575344.6828917396,16.65,16.65,16.52,16.56,575344.6829
2016-10-14 09:30:00,16.72,16.72,16.51,16.6,172729.88850257764,16.72,16.72,16.51,16.6,172729.8885
2016-10-14 10:00:00,16.61,16.63,16.22,16.26,445423.8100947129,16.61,16.63,16.22,16.26,445423.8101
2016-10-14 10:30:00,16.26,16.28,16.1,16.11,360441.1941014267,16.26,16.28,16.1,16.11,360441.1941
2016-10-14 11:00:00,16.1,16.11,15.96,15.99,305982.4961035847,16.1,16.11,15.96,15.99,305982.4961
2016-10-14 11:30:00,15.97,15.99,15.89,15.93,277362.42656755785,15.97,15.99,15.89,15.93,277362.4266
2016-10-14 12:00:00,15.93,15.97,15.91,15.96,140252.9672701115,15.93,15.97,15.91,15.96,140252.9673
2016-10-14 12:30:00,15.96,15.97,15.89,15.91,90389.6415297926,15.96,15.97,15.89,15.91,90389.6415
2016-10-14 13:00:00,15.9,15.96,15.88,15.92,134320.82484114615,15.9,15.96,15.88,15.92,134320.8248
2016-10-14 13:30:00,15.92,15.96,15.83,15.83,125270.35127682531,15.92,15.96,15.83,15.83,125270.3513
2016-10-14 14:00:00,15.83,15.84,15.76,15.81,223691.40390840423,15.83,15.84,15.76,15.81,223691.4039
2016-10-14 14:30:00,15.81,15.82,15.65,15.66,220652.1999760221,15.81,15.82,15.65,15.66,220652.2
2016-10-14 15:00:00,15.67,15.68,15.6,15.61,184432.3222635176,15.67,15.68,15.6,15.61,184432.3223
2016-10-14 15:30:00,15.61,15.69,15.59,15.6,808977.3408464213,15.61,15.69,15.59,15.6,808977.3408
2016-10-17 09:30:00,15.59,15.78,15.52,15.56,331686.84809974825,15.59,15.78,15.52,15.56,331686.8481
2016-10-17 10:00:00,15.57,15.75,15.55,15.71,389575.59045677976,15.57,15.75,15.55,15.71,389575.5905
2016-10-17 10:30:00,15.71,15.76,15.55,15.6,238626.06402110052,15.71,15.76,15.55,15.6,238626.064
2016-10-17 11:00:00,15.61,15.61,15.51,15.52,169281.8606881669,15.61,15.61,15.51,15.52,169281.8607
2016-10-17 11:30:00,15.52,15.59,15.51,15.54,190760.10070734925,15.52,15.59,15.51,15.54,190760.1007
2016-10-17 12:00:00,15.55,15.62,15.52,15.6,184705.6707828797,15.55,15.62,15.52,15.6,184705.6708
2016-10-17 12:30:00,15.6,15.61,15.51,15.54,104643.32813811292,15.6,15.61,15.51,15.54,104643.3281
2016-10-17 13:00:00,15.55,15.56,15.42,15.44,169569.59597170603,15.55,15.56,15.42,15.44,169569.596
2016-10-17 13:30:00,15.44,15.45,15.39,15.41,105687.56743795708,15.44,15.45,15.39,15.41,105687.5674
2016-10-17 14:00:00,15.41,15.52,15.41,15.49,117530.27214962235,15.41,15.52,15.41,15.49,117530.2721
2016-10-17 14:30:00,15.49,15.5,15.44,15.47,127970.2673540343,15.49,15.5,15.44,15.47,127970.2674
2016-10-17 15:00:00,15.47,15.47,15.37,15.41,297741.2780242177,15.47,15.47,15.37,15.41,297741.278
2016-10-17 15:30:00,15.41,15.52,15.36,15.41,1064678.0961515403,15.41,15.52,15.36,15.41,1064678.0962
2016-10-18 09:30:00,15.71,15.73,15.42,15.44,180112.69631938616,15.71,15.73,15.42,15.44,180112.6963
2016-10-18 10:00:00,15.44,15.5,15.31,15.31,141391.91943412062,15.44,15.5,15.31,15.31,141391.9194
2016-10-18 10:30:00,15.31,15.34,15.26,15.27,393069.1763577509,15.31,15.34,15.26,15.27,393069.1764
2016-10-18 11:00:00,15.28,15.34,15.26,15.3,153467.2101666467,15.28,15.34,15.26,15.3,153467.2102
2016-10-18 11:30:00,15.31,15.4,15.28,15.38,695348.2795827838,15.31,15.4,15.28,15.38,695348.2796
2016-10-18 12:00:00,15.38,15.46,15.37,15.46,149217.12024937058,15.38,15.46,15.37,15.46,149217.1202
2016-10-18 12:30:00,15.46,15.48,15.39,15.44,185172.0417216161,15.46,15.48,15.39,15.44,185172.0417
2016-10-18 13:00:00,15.44,15.5,15.41,15.47,138566.11917036326,15.44,15.5,15.41,15.47,138566.1192
2016-10-18 13:30:00,15.47,15.48,15.41,15.42,126645.48615273948,15.47,15.48,15.41,15.42,126645.4862
2016-10-18 14:00:00,15.42,15.49,15.41,15.46,582128.0422011749,15.42,15.49,15.41,15.46,582128.0422
2016-10-18 14:30:00,15.47,15.48,15.42,15.47,737385.205610838,15.47,15.48,15.42,15.47,737385.2056
2016-10-18 15:00:00,15.47,15.58,15.46,15.57,341503.41685649205,15.47,15.58,15.46,15.57,341503.4169
2016-10-18 15:30:00,15.57,15.61,15.53,15.54,691908.6440474764,15.57,15.61,15.53,15.54,691908.644
2016-10-19 09:30:00,15.61,15.65,15.3,15.3,396819.3262198777,15.61,15.65,15.3,15.3,396819.3262
2016-10-19 10:00:00,15.3,15.31,14.97,15.09,824233.3053590697,15.3,15.31,14.97,15.09,824233.3054
2016-10-19 10:30:00,15.11,15.31,15.09,15.26,552261.1197698117,15.11,15.31,15.09,15.26,552261.1198
2016-10-19 11:00:00,15.26,15.26,15.1,15.21,398106.9416137154,15.26,15.26,15.1,15.21,398106.9416
2016-10-19 11:30:00,15.21,15.26,15.19,15.25,149321.4242896535,15.21,15.26,15.19,15.25,149321.4243
2016-10-19 12:00:00,15.26,15.26,15.14,15.18,174434.72005754706,15.26,15.26,15.14,15.18,174434.7201
2016-10-19 12:30:00,15.18,15.23,15.17,15.2,85825.44059465292,15.18,15.23,15.17,15.2,85825.4406
2016-10-19 13:00:00,15.2,15.24,15.18,15.18,128442.63277784438,15.2,15.24,15.18,15.18,128442.6328
2016-10-19 13:30:00,15.18,15.24,15.17,15.21,156140.75050953124,15.18,15.24,15.17,15.21,156140.7505
2016-10-19 14:00:00,15.21,15.24,15.13,15.18,125596.45126483636,15.21,15.24,15.13,15.18,125596.4513
2016-10-19 14:30:00,15.18,15.18,15.09,15.11,138127.32286296607,15.18,15.18,15.09,15.11,138127.3229
2016-10-19 15:00:00,15.11,15.12,15.06,15.08,125992.08727970268,15.11,15.12,15.06,15.08,125992.0873
2016-10-19 15:30:00,15.07,15.08,15.01,15.01,501739.5995683971,15.07,15.08,15.01,15.01,501739.5996
2016-10-20 09:30:00,14.84,14.98,14.67,14.93,540847.6201894258,14.84,14.98,14.67,14.93,540847.6202
2016-10-20 10:00:00,14.92,15.08,14.9,14.94,268940.17503896414,14.92,15.08,14.9,14.94,268940.175
2016-10-20 10:30:00,14.93,14.93,14.75,14.84,398262.7982256324,14.93,14.93,14.75,14.84,398262.7982
2016-10-20 11:00:00,14.83,14.97,14.82,14.96,426879.27107061504,14.83,14.97,14.82,14.96,426879.2711
2016-10-20 11:30:00,14.96,14.97,14.9,14.96,271498.62126843305,14.96,14.97,14.9,14.96,271498.6213
2016-10-20 12:00:00,14.96,15.0,14.86,14.86,169316.62870159454,14.96,15.0,14.86,14.86,169316.6287
2016-10-20 12:30:00,14.86,15.07,14.85,15.02,242560.8440234984,14.86,15.07,14.85,15.02,242560.844
2016-10-20 13:00:00,15.01,15.05,14.97,15.0,209682.2922910922,15.01,15.05,14.97,15.0,209682.2923
2016-10-20 13:30:00,15.0,15.01,14.86,14.89,126114.37477520682,15.0,15.01,14.86,14.89,126114.3748
2016-10-20 14:00:00,14.89,14.95,14.88,14.92,368956.9595971706,14.89,14.95,14.88,14.92,368956.9596
2016-10-20 14:30:00,14.93,14.98,14.9,14.96,147953.48279582785,14.93,14.98,14.9,14.96,147953.4828
2016-10-20 15:00:00,14.96,15.01,14.92,15.01,285326.6994365184,14.96,15.01,14.92,15.01,285326.6994
2016-10-20 15:30:00,15.01,15.16,15.0,15.1,1677930.7037525475,15.01,15.16,15.0,15.1,1677930.7038
2016-10-21 09:30:00,14.94,14.94,14.61,14.64,369269.8717180194,14.94,14.94,14.61,14.64,369269.8717
2016-10-21 10:00:00,14.64,14.78,14.56,14.76,604853.1351156936,14.64,14.78,14.56,14.76,604853.1351
2016-10-21 10:30:00,14.76,14.81,14.67,14.71,385683.9707469128,14.76,14.81,14.67,14.71,385683.9707
2016-10-21 11:00:00,14.72,14.79,14.6,14.64,234879.510850018,14.72,14.79,14.6,14.64,234879.5109
2016-10-21 11:30:00,14.64,14.65,14.51,14.53,205592.8545737921,14.64,14.65,14.51,14.53,205592.8546
2016-10-21 12:00:00,14.53,14.57,14.5,14.52,235241.5777484714,14.53,14.57,14.5,14.52,235241.5777
2016-10-21 12:30:00,14.52,14.56,14.47,14.5,189980.81764776405,14.52,14.56,14.47,14.5,189980.8176
2016-10-21 13:00:00,14.5,14.52,14.45,14.45,144705.67078287975,14.5,14.52,14.45,14.45,144705.6708
2016-10-21 13:30:00,14.45,14.48,14.4,14.47,187788.03500779285,14.45,14.48,14.4,14.47,187788.035
2016-10-21 14:00:00,14.47,14.5,14.44,14.49,182939.69548015823,14.47,14.5,14.44,14.49,182939.6955
2016-10-21 14:30:00,14.49,14.49,14.43,14.45,215507.73288574512,14.49,14.49,14.43,14.45,215507.7329
2016-10-21 15:00:00,14.45,14.5,14.45,14.46,232715.50173840064,14.45,14.5,14.45,14.46,232715.5017
2016-10-21 15:30:00,14.46,14.54,14.44,14.51,996131.1593334132,14.46,14.54,14.44,14.51,996131.1593
2016-10-24 09:30:00,14.71,14.71,14.43,14.45,229405.34708068572,14.71,14.71,14.43,14.45,229405.3471
2016-10-24 10:00:00,14.45,14.45,14.18,14.25,517734.08464212925,14.45,14.45,14.18,14.25,517734.0846
2016-10-24 10:30:00,14.25,14.3,14.11,14.12,361400.3117132238,14.25,14.3,14.11,14.12,361400.3117
2016-10-24 11:00:00,14.11,14.15,14.06,14.06,350570.6749790193,14.11,14.15,14.06,14.06,350570.675
2016-10-24 11:30:00,14.06,14.1,13.9,13.91,339049.2746673061,14.06,14.1,13.9,13.91,339049.2747
2016-10-24 12:00:00,13.91,13.96,13.71,13.72,426396.1155736722,13.91,13.96,13.71,13.72,426396.1156
2016-10-24 12:30:00,13.71,13.86,13.7,13.85,921126.9631938617,13.71,13.86,13.7,13.85,921126.9632
2016-10-24 13:00:00,13.85,13.97,13.84,13.95,303655.4369979619,13.85,13.97,13.84,13.95,303655.437
2016-10-24 13:30:00,13.95,14.01,13.95,13.98,231758.78192063305,13.95,14.01,13.95,13.98,231758.7819
2016-10-24 14:00:00,13.98,14.03,13.96,14.0,207713.70339287847,13.98,14.03,13.96,14.0,207713.7034
2016-10-24 14:30:00,13.99,14.05,13.97,14.02,194048.67521879871,13.99,14.05,13.97,14.02,194048.6752
2016-10-24 15:00:00,14.02,14.06,14.0,14.01,428412.6603524757,14.02,14.06,14.0,14.01,428412.6604
2016-10-24 15:30:00,14.01,14.02,13.99,14.0,958732.765855413,14.01,14.02,13.99,14.0,958732.7659
2016-10-25 09:30:00,14.15,14.44,14.0,14.31,408013.4276465652,14.15,14.44,14.0,14.31,408013.4276
2016-10-25 10:00:00,14.31,14.33,14.17,14.2,285652.7994245294,14.31,14.33,14.17,14.2,285652.7994
2016-10-25 10:30:00,14.2,14.2,14.0,14.15,286048.4354393958,14.2,14.2,14.0,14.15,286048.4354
2016-10-25 11:00:00,14.15,14.25,14.12,14.25,168058.98573312553,14.15,14.25,14.12,14.25,168058.9857
2016-10-25 11:30:00,14.25,14.25,14.15,14.16,149986.8121328378,14.25,14.25,14.15,14.16,149986.8121
2016-10-25 12:00:00,14.16,14.19,14.09,14.13,144413.1399112816,14.16,14.19,14.09,14.13,144413.1399
2016-10-25 12:30:00,14.13,14.14,14.08,14.09,125866.2030931543,14.13,14.14,14.08,14.09,125866.2031
2016-10-25 13:00:00,14.09,14.15,14.04,14.14,195839.82735882988,14.09,14.15,14.04,14.14,195839.8274
2016-10-25 13:30:00,14.14,14.22,14.13,14.2,204218.9185948927,14.14,14.22,14.13,14.2,204218.9186
2016-10-25 14:00:00,14.19,14.2,14.16,14.19,257026.73540342884,14.19,14.2,14.16,14.19,257026.7354
2016-10-25 14:30:00,14.19,14.2,14.18,14.19,172478.12012948087,14.19,14.2,14.18,14.19,172478.1201
2016-10-25 15:00:00,14.19,14.2,14.18,14.2,255618.03141110172,14.19,14.2,14.18,14.2,255618.0314
2016-10-25 15:30:00,14.2,14.2,14.16,14.18,897831.1953003238,14.2,14.2,14.16,14.18,897831.1953
2016-10-26 09:30:00,14.03,14.21,14.01,14.02,423495.9836950006,14.03,14.21,14.01,14.02,423495.9837
2016-10-26 10:00:00,14.01,14.05,13.87,13.88,348781.9206330176,14.01,14.05,13.87,13.88,348781.9206
2016-10-26 10:30:00,13.89,14.16,13.88,14.0,393934.7800023978,13.89,14.16,13.88,14.0,393934.78
2016-10-26 11:00:00,14.0,14.06,13.78,13.82,207259.3214242897,14.0,14.06,13.78,13.82,207259.3214
2016-10-26 11:30:00,13.81,13.82,13.65,13.69,339130.79966430884,13.81,13.82,13.65,13.69,339130.7997
2016-10-26 12:00:00,13.7,13.78,13.66,13.77,187276.1059824961,13.7,13.78,13.66,13.77,187276.106
2016-10-26 12:30:00,13.76,13.85,13.76,13.8,210328.49778204053,13.76,13.85,13.76,13.8,210328.4978
2016-10-26 13:00:00,13.8,13.8,13.68,13.75,154073.8520561084,13.8,13.8,13.68,13.75,154073.8521
2016-10-26 13:30:00,13.75,13.75,13.68,13.71,120023.97794029494,13.75,13.75,13.68,13.71,120023.9779
2016-10-26 14:00:00,13.7,13.74,13.51,13.57,518093.7537465532,13.7,13.74,13.51,13.57,518093.7537
2016-10-26 14:30:00,13.56,13.61,13.51,13.6,431577.7484714063,13.56,13.61,13.51,13.6,431577.7485
2016-10-26 15:00:00,13.61,13.69,13.58,13.67,338367.10226591537,13.61,13.69,13.58,13.67,338367.1023
2016-10-26 15:30:00,13.67,13.72,13.65,13.66,799730.2481716821,13.67,13.72,13.65,13.66,799730.2482
2016-10-27 09:30:00,13.72,13.77,13.46,13.66,208122.5272749071,13.72,13.77,13.46,13.66,208122.5273
2016-10-27 10:00:00,13.67,13.68,13.5,13.55,220962.7143028414,13.67,13.68,13.5,13.55,220962.7143
2016-10-27 10:30:00,13.55,13.74,13.54,13.73,305048.55532909726,13.55,13.74,13.54,13.73,305048.5553
2016-10-27 11:00:00,13.73,13.8,13.69,13.77,254848.33952763453,13.73,13.8,13.69,13.77,254848.3395
2016-10-27 11:30:00,13.78,13.94,13.78,13.9,218616.4728449826,13.78,13.94,13.78,13.9,218616.4728
2016-10-27 12:00:00,13.9,13.9,13.78,13.81,114510.25056947608,13.9,13.9,13.78,13.81,114510.2506
2016-10-27 12:30:00,13.81,13.87,13.77,13.86,115236.78216041242,13.81,13.87,13.77,13.86,115236.7822
2016-10-27 13:00:00,13.87,13.89,13.84,13.85,142831.79474883107,13.87,13.89,13.84,13.85,142831.7947
2016-10-27 13:30:00,13.85,13.9,13.83,13.89,269623.5463373696,13.85,13.9,13.83,13.89,269623.5463
2016-10-27 14:00:00,13.89,13.92,13.84,13.9,332985.2535667186,13.89,13.92,13.84,13.9,332985.2536
2016-10-27 14:30:00,13.89,13.95,13.87,13.93,301387.12384606164,13.89,13.95,13.87,13.93,301387.1238
2016-10-27 15:00:00,13.93,14.0,13.91,13.99,441226.4716460856,13.93,14.0,13.91,13.99,441226.4716
2016-10-27 15:30:00,14.0,14.0,13.92,13.93,841611.3175878192,14.0,14.0,13.92,13.93,841611.3176
2016-10-28 09:30:00,13.79,14.25,13.77,14.18,210730.12828198052,13.79,14.25,13.77,14.18,210730.1283
2016-10-28 10:00:00,14.19,14.36,14.16,14.35,219185.9489269872,14.19,14.36,14.16,14.35,219185.9489
2016-10-28 10:30:00,14.35,14.44,14.25,14.29,301003.4768013428,14.35,14.44,14.25,14.29,301003.4768
2016-10-28 11:00:00,14.29,14.33,14.2,14.26,220146.26543579905,14.29,14.33,14.2,14.26,220146.2654
2016-10-28 11:30:00,14.26,14.29,14.2,14.23,104589.37777244934,14.26,14.29,14.2,14.23,104589.3778
2016-10-28 12:00:00,14.23,14.26,14.16,14.19,173588.29876513607,14.23,14.26,14.16,14.19,173588.2988
2016-10-28 12:30:00,14.19,14.2,14.14,14.19,162691.52379810574,14.19,14.2,14.14,14.19,162691.5238
2016-10-28 13:00:00,14.19,14.24,14.1,14.24,321834.31243256206,14.19,14.24,14.1,14.24,321834.3124
2016-10-28 13:30:00,14.23,14.3,14.1,14.1,533543.9395755904,14.23,14.3,14.1,14.1,533543.9396
2016-10-28 14:00:00,14.1,14.19,14.04,14.15,272498.5013787316,14.1,14.19,14.04,14.15,272498.5014
2016-10-28 14:30:00,14.16,14.17,14.07,14.1,281804.3400071934,14.16,14.17,14.07,14.1,281804.34
2016-10-28 15:00:00,14.11,14.19,14.07,14.15,214063.0619829757,14.11,14.19,14.07,14.15,214063.062
2016-10-28 15:30:00,14.16,14.16,14.03,14.05,880552.6915237982,14.16,14.16,14.03,14.05,880552.6915
2016-10-31 09:30:00,14.27,14.4,14.15,14.15,624019.9016904448,14.27,14.4,14.15,14.15,624019.9017
2016-10-31 10:00:00,14.14,14.29,14.13,14.28,328454.6217479918,14.14,14.29,14.13,14.28,328454.6217
2016-10-31 10:30:00,14.29,14.32,13.95,14.0,531083.8029013308,14.29,14.32,13.95,14.0,531083.8029
2016-10-31 11:00:00,14.01,14.25,14.01,14.23,580661.79115214,14.01,14.25,14.01,14.23,580661.7912
2016-10-31 11:30:00,14.23,14.27,14.04,14.17,436068.8166886465,14.23,14.27,14.04,14.17,436068.8167
2016-10-31 12:00:00,14.17,14.25,14.13,14.15,218451.0250569476,14.17,14.25,14.13,14.15,218451.0251
2016-10-31 12:30:00,14.16,14.22,14.14,14.17,209815.36985972905,14.16,14.22,14.14,14.17,209815.3699
2016-10-31 13:00:00,14.17,14.2,14.07,14.11,603012.8281980578,14.17,14.2,14.07,14.11,603012.8282
2016-10-31 13:30:00,14.11,14.13,13.83,13.84,509828.5577268913,14.11,14.13,13.83,13.84,509828.5577
2016-10-31 14:00:00,13.84,13.95,13.79,13.79,546941.6137153818,13.84,13.95,13.79,13.79,546941.6137
2016-10-31 14:30:00,13.78,13.95,13.77,13.92,350466.3709387364,13.78,13.95,13.77,13.92,350466.3709
2016-10-31 15:00:00,13.92,13.94,13.87,13.91,388491.787555449,13.92,13.94,13.87,13.91,388491.7876
2016-10-31 15:30:00,13.91,14.15,13.9,14.13,2080113.895216401,13.91,14.15,13.9,14.13,2080113.8952
2016-11-01 09:30:00,14.0,14.47,14.0,14.09,838622.4673300564,14.0,14.47,14.0,14.09,838622.4673
2016-11-01 10:00:00,14.1,14.8,14.08,14.75,926102.3858050592,14.1,14.8,14.08,14.75,926102.3858
2016-11-01 10:30:00,14.73,15.0,14.7,14.99,1023060.7840786476,14.73,15.0,14.7,14.99,1023060.7841
2016-11-01 11:00:00,14.99,15.66,14.91,15.31,2472992.446948807,14.99,15.66,14.91,15.31,2472992.4469
2016-11-01 11:30:00,15.32,15.62,15.1,15.21,1651650.8811893058,15.32,15.62,15.1,15.21,1651650.8812
2016-11-01 12:00:00,15.21,15.28,15.12,15.13,504757.2233545139,15.21,15.28,15.12,15.13,504757.2234
2016-11-01 12:30:00,15.13,15.18,14.99,15.16,592220.3572713104,15.13,15.18,14.99,15.16,592220.3573
2016-11-01 13:00:00,15.16,15.26,15.13,15.18,271075.4106222276,15.16,15.26,15.13,15.18,271075.4106
2016-11-01 13:30:00,15.18,15.18,15.0,15.01,502377.41278024216,15.18,15.18,15.0,15.01,502377.4128
2016-11-01 14:00:00,15.01,15.11,14.89,15.08,424914.2788634456,15.01,15.11,14.89,15.08,424914.2789
2016-11-01 14:30:00,15.07,15.38,15.05,15.29,609214.7224553411,15.07,15.38,15.05,15.29,609214.7225
2016-11-01 15:00:00,15.29,15.31,15.19,15.3,390728.92938496586,15.29,15.31,15.19,15.3,390728.9294
2016-11-01 15:30:00,15.31,15.44,15.27,15.37,1428368.3011629302,15.31,15.44,15.27,15.37,1428368.3012
2016-11-02 09:30:00,15.17,15.2,14.74,14.76,598413.8592494904,15.17,15.2,14.74,14.76,598413.8592
2016-11-02 10:00:00,14.76,14.76,14.45,14.57,631033.4492267114,14.76,14.76,14.45,14.57,631033.4492
2016-11-02 10:30:00,14.57,14.57,14.19,14.2,397300.0839227911,14.57,14.57,14.19,14.2,397300.0839
2016-11-02 11:00:00,14.21,14.25,14.1,14.12,458825.0809255485,14.21,14.25,14.1,14.12,458825.0809
2016-11-02 11:30:00,14.11,14.22,14.01,14.19,502472.1256444072,14.11,14.22,14.01,14.19,502472.1256
2016-11-02 12:00:00,14.18,14.2,14.09,14.11,338889.8213643448,14.18,14.2,14.09,14.11,338889.8214
2016-11-02 12:30:00,14.11,14.19,14.05,14.19,272998.4414338808,14.11,14.19,14.05,14.19,272998.4414
2016-11-02 13:00:00,14.2,14.26,14.05,14.05,319528.83347320464,14.2,14.26,14.05,14.05,319528.8335
2016-11-02 13:30:00,14.05,14.12,13.86,13.93,241834.3124325621,14.05,14.12,13.86,13.93,241834.3124
2016-11-02 14:00:00,13.93,13.95,13.8,13.94,329149.9820165448,13.93,13.95,13.8,13.94,329149.982
2016-11-02 14:30:00,13.94,14.17,13.9,14.13,314434.72005754703,13.94,14.17,13.9,14.13,314434.7201
2016-11-02 15:00:00,14.13,14.19,14.07,14.13,544679.2950485554,14.13,14.19,14.07,14.13,544679.295
2016-11-02 15:30:00,14.13,14.13,14.04,14.05,613679.4149382568,14.13,14.13,14.04,14.05,613679.4149
2016-11-03 09:30:00,14.15,14.27,14.0,14.23,477200.5754705671,14.15,14.27,14.0,14.23,477200.5755
2016-11-03 10:00:00,14.23,14.27,14.11,14.2,471761.17971466255,14.23,14.27,14.11,14.2,471761.1797
2016-11-03 10:30:00,14.2,14.2,14.05,14.14,418924.58937777247,14.2,14.2,14.05,14.14,418924.5894
2016-11-03 11:00:00,14.14,14.3,14.12,14.3,258427.04711665268,14.14,14.3,14.12,14.3,258427.0471
2016-11-03 11:30:00,14.3,14.3,14.15,14.15,240806.8576909244,14.3,14.3,14.15,14.15,240806.8577
2016-11-03 12:00:00,14.15,14.16,14.01,14.01,279123.60628222034,14.15,14.16,14.01,14.01,279123.6063
2016-11-03 12:30:00,14.0,14.04,13.88,13.95,163330.53590696558,14.0,14.04,13.88,13.95,163330.5359
2016-11-03 13:00:00,13.94,13.98,13.88,13.94,182637.5734324421,13.94,13.98,13.88,13.94,182637.5734
2016-11-03 13:30:00,13.94,13.99,13.9,13.9,209024.0978299964,13.94,13.99,13.9,13.9,209024.0978
2016-11-03 14:00:00,13.91,13.91,13.9,13.9,244208.12852176,13.91,13.91,13.9,13.9,244208.1285
2016-11-03 14:30:00,13.9,13.98,13.9,13.9,384675.6983575111,13.9,13.98,13.9,13.9,384675.6984
2016-11-03 15:00:00,13.9,13.9,13.85,13.85,290918.3551132958,13.9,13.9,13.85,13.85,290918.3551
2016-11-03 15:30:00,13.85,13.86,13.75,13.86,1004470.6869679894,13.85,13.86,13.75,13.86,1004470.687
2016-11-04 09:30:00,13.88,13.95,13.7,13.82,301117.3720177437,13.88,13.95,13.7,13.82,301117.372
2016-11-04 10:00:00,13.83,14.0,13.8,13.97,321587.3396475243,13.83,14.0,13.8,13.97,321587.3396
2016-11-04 10:30:00,13.96,14.25,13.95,14.19,746831.3151900251,13.96,14.25,13.95,14.19,746831.3152
2016-11-04 11:00:00,14.19,14.44,14.18,14.35,385456.180314111,14.19,14.44,14.18,14.35,385456.1803
2016-11-04 11:30:00,14.35,14.35,14.24,14.26,257008.75194820765,14.35,14.35,14.24,14.26,257008.7519
2016-11-04 12:00:00,14.25,14.4,14.25,14.35,269352.59561203694,14.25,14.4,14.25,14.35,269352.5956
2016-11-04 12:30:00,14.34,14.38,14.3,14.37,148279.58278383888,14.34,14.38,14.3,14.37,148279.5828
2016-11-04 13:00:00,14.36,14.41,14.31,14.32,160879.99040882388,14.36,14.41,14.31,14.32,160879.9904
2016-11-04 13:30:00,14.31,14.35,14.27,14.28,160761.299604364,14.31,14.35,14.27,14.28,160761.2996
2016-11-04 14:00:00,14.28,14.31,14.2,14.24,194776.4057067498,14.28,14.31,14.2,14.24,194776.4057
2016-11-04 14:30:00,14.24,14.25,14.14,14.15,182745.4741637693,14.24,14.25,14.14,14.15,182745.4742
2016-11-04 15:00:00,14.14,14.2,14.1,14.15,244977.8204052272,14.14,14.2,14.1,14.15,244977.8204
2016-11-04 15:30:00,14.15,14.18,14.0,14.02,1054091.8355113296,14.15,14.18,14.0,14.02,1054091.8355
2016-11-07 09:30:00,14.28,14.32,14.18,14.25,226048.4354393957,14.28,14.32,14.18,14.25,226048.4354
2016-11-07 10:00:00,14.25,14.38,14.23,14.29,189866.9224313632,14.25,14.38,14.23,14.29,189866.9224
2016-11-07 10:30:00,14.29,14.32,14.15,14.24,233786.11677256925,14.29,14.32,14.15,14.24,233786.1168
2016-11-07 11:00:00,14.24,14.25,14.16,14.19,174631.3391679655,14.24,14.25,14.16,14.19,174631.3392
2016-11-07 11:30:00,14.2,14.22,14.13,14.19,145301.52259920872,14.2,14.22,14.13,14.19,145301.5226
2016-11-07 12:00:00,14.2,14.23,14.16,14.17,119687.08787915118,14.2,14.23,14.16,14.17,119687.0879
2016-11-07 12:30:00,14.17,14.2,14.13,14.2,104205.7307277305,14.17,14.2,14.13,14.2,104205.7307
2016-11-07 13:00:00,14.2,14.2,14.14,14.14,90112.69631938616,14.2,14.2,14.14,14.14,90112.6963
2016-11-07 13:30:00,14.15,14.23,14.11,14.23,156049.6343364105,14.15,14.23,14.11,14.23,156049.6343
2016-11-07 14:00:00,14.23,14.24,14.18,14.22,160558.68600887185,14.23,14.24,14.18,14.22,160558.686
2016-11-07 14:30:00,14.23,14.23,14.17,14.21,120243.37609399352,14.23,14.23,14.17,14.21,120243.3761
2016-11-07 15:00:00,14.22,14.23,14.19,14.2,168111.73720177438,14.22,14.23,14.19,14.2,168111.7372
2016-11-07 15:30:00,14.2,14.3,14.15,14.3,669730.2481716821,14.2,14.3,14.15,14.3,669730.2482
2016-11-08 09:30:00,14.14,14.44,14.14,14.37,275224.79319026496,14.14,14.44,14.14,14.37,275224.7932
2016-11-08 10:00:00,14.38,14.38,14.15,14.34,362354.633736962,14.38,14.38,14.15,14.34,362354.6337
2016-11-08 10:30:00,14.35,14.49,14.3,14.44,355378.2520081525,14.35,14.49,14.3,14.44,355378.252
2016-11-08 11:00:00,14.44,14.58,14.37,14.43,378250.80925548496,14.44,14.58,14.37,14.43,378250.8093
2016-11-08 11:30:00,14.44,14.44,14.16,14.25,666254.6457259322,14.44,14.44,14.16,14.25,666254.6457
2016-11-08 12:00:00,14.25,14.34,14.23,14.3,241477.0411221676,14.25,14.34,14.23,14.3,241477.0411
2016-11-08 12:30:00,14.3,14.45,14.28,14.43,233389.28186068812,14.3,14.45,14.28,14.43,233389.2819
2016-11-08 13:00:00,14.44,14.49,14.41,14.46,149213.52355832636,14.44,14.49,14.41,14.46,149213.5236
2016-11-08 13:30:00,14.47,14.56,14.45,14.49,346174.31962594413,14.47,14.56,14.45,14.49,346174.3196
2016-11-08 14:00:00,14.49,14.49,14.07,14.2,702165.2080086321,14.49,14.49,14.07,14.2,702165.208
2016-11-08 14:30:00,14.21,14.21,14.05,14.15,350103.1051432682,14.21,14.21,14.05,14.15,350103.1051
2016-11-08 15:00:00,14.14,14.28,14.13,14.25,218885.02577628585,14.14,14.28,14.13,14.25,218885.0258
2016-11-08 15:30:00,14.25,14.3,14.14,14.15,744614.554609759,14.25,14.3,14.14,14.15,744614.5546
2016-11-09 09:30:00,15.56,16.44,15.34,15.38,2710534.708068577,15.56,16.44,15.34,15.38,2710534.7081
2016-11-09 10:00:00,15.39,15.42,14.62,14.76,1730430.404028294,15.39,15.42,14.62,14.76,1730430.404
2016-11-09 10:30:00,14.77,14.81,14.52,14.77,819066.0592255126,14.77,14.81,14.52,14.77,819066.0592
2016-11-09 11:00:00,14.79,14.97,14.73,14.84,1003585.9009711066,14.79,14.97,14.73,14.84,1003585.901
2016-11-09 11:30:00,14.85,15.26,14.84,15.11,807954.6816928426,14.85,15.26,14.84,15.11,807954.6817
2016-11-09 12:00:00,15.11,15.19,14.96,15.06,344590.5766694641,15.11,15.19,14.96,15.06,344590.5767
2016-11-09 12:30:00,15.06,15.08,14.91,14.96,282428.9653518763,15.06,15.08,14.91,14.96,282428.9654
2016-11-09 13:00:00,14.96,15.06,14.9,14.99,258971.3463613476,14.96,15.06,14.9,14.99,258971.3464
2016-11-09 13:30:00,14.99,15.25,14.97,15.07,361469.8477400792,14.99,15.25,14.97,15.07,361469.8477
2016-11-09 14:00:00,15.08,15.41,15.07,15.37,836734.2045318307,15.08,15.41,15.07,15.37,836734.2045
2016-11-09 14:30:00,15.37,15.54,15.32,15.46,684250.0899172762,15.37,15.54,15.32,15.46,684250.0899
2016-11-09 15:00:00,15.46,15.66,15.43,15.64,722295.8877832395,15.46,15.66,15.43,15.64,722295.8878
2016-11-09 15:30:00,15.64,15.65,15.33,15.44,1612662.7502697518,15.64,15.65,15.33,15.44,1612662.7503
2016-11-10 09:30:00,15.85,16.12,15.13,15.21,1018792.7107061504,15.85,16.12,15.13,15.21,1018792.7107
2016-11-10 10:00:00,15.21,15.29,14.64,14.91,901936.2186788156,15.21,15.29,14.64,14.91,901936.2187
2016-11-10 10:30:00,14.9,15.0,14.68,14.7,433022.4193741758,14.9,15.0,14.68,14.7,433022.4194
2016-11-10 11:00:00,14.69,14.72,14.54,14.63,395224.79319026496,14.69,14.72,14.54,14.63,395224.7932
2016-11-10 11:30:00,14.63,14.67,14.5,14.53,389295.0485553291,14.63,14.67,14.5,14.53,389295.0486
2016-11-10 12:00:00,14.53,14.6,14.49,14.59,290761.299604364,14.53,14.6,14.49,14.59,290761.2996
2016-11-10 12:30:00,14.58,14.6,14.4,14.51,278182.4721256444,14.58,14.6,14.4,14.51,278182.4721
2016-11-10 13:00:00,14.51,14.61,14.46,14.58,383376.093993526,14.51,14.61,14.46,14.58,383376.094
2016-11-10 13:30:00,14.58,14.68,14.5,14.66,449696.6790552692,14.58,14.68,14.5,14.66,449696.6791
2016-11-10 14:00:00,14.66,14.86,14.65,14.8,1092409.7829996403,14.66,14.86,14.65,14.8,1092409.783
2016-11-10 14:30:00,14.8,14.81,14.66,14.73,333259.80098309554,14.8,14.81,14.66,14.73,333259.801
2016-11-10 15:00:00,14.73,14.76,14.68,14.71,292449.34660112695,14.73,14.76,14.68,14.71,292449.3466
2016-11-10 15:30:00,14.71,14.78,14.66,14.7,682255.125284738,14.71,14.78,14.66,14.7,682255.1253
2016-11-11 09:30:00,14.82,15.03,14.42,14.55,450016.7845582065,14.82,15.03,14.42,14.55,450016.7846
2016-11-11 10:00:00,14.55,14.72,14.5,14.61,440447.1885865004,14.55,14.72,14.5,14.61,440447.1886
2016-11-11 10:30:00,14.62,14.75,14.51,14.56,479426.9272269512,14.62,14.75,14.51,14.56,479426.9272
2016-11-11 11:00:00,14.56,14.66,14.51,14.59,373278.9833353315,14.56,14.66,14.51,14.59,373278.9833
2016-11-11 11:30:00,14.59,14.86,14.59,14.77,477923.5103704592,14.59,14.86,14.59,14.77,477923.5104
2016-11-11 12:00:00,14.77,14.84,14.74,14.78,235687.56743795707,14.77,14.84,14.74,14.78,235687.5674
2016-11-11 12:30:00,14.78,14.85,14.71,14.8,194708.06857690925,14.78,14.85,14.71,14.8,194708.0686
2016-11-11 13:00:00,14.8,14.86,14.76,14.84,181426.68744754823,14.8,14.86,14.76,14.84,181426.6874
2016-11-11 13:30:00,14.84,14.9,14.78,14.85,343864.04507852776,14.84,14.9,14.78,14.85,343864.0451
2016-11-11 14:00:00,14.86,14.86,14.76,14.82,175591.65567677736,14.86,14.86,14.76,14.82,175591.6557
2016-11-11 14:30:00,14.82,14.89,14.77,14.86,304387.963073972,14.82,14.89,14.77,14.86,304387.9631
2016-11-11 15:00:00,14.86,15.0,14.86,14.98,388037.4055868601,14.86,15.0,14.86,14.98,388037.4056
2016-11-11 15:30:00,14.98,15.06,14.97,15.01,800744.5150461575,14.98,15.06,14.97,15.01,800744.515
2016-11-14 09:30:00,15.11,15.51,15.11,15.4,638254.4059465292,15.11,15.51,15.11,15.4,638254.4059
2016-11-14 10:00:00,15.4,15.46,15.31,15.38,476076.01007073495,15.4,15.46,15.31,15.38,476076.0101
2016-11-14 10:30:00,15.37,15.41,15.29,15.33,319368.18127322866,15.37,15.41,15.29,15.33,319368.1813
2016-11-14 11:00:00,15.32,15.43,15.29,15.31,263336.53039203933,15.32,15.43,15.29,15.31,263336.5304
2016-11-14 11:30:00,15.31,15.35,15.21,15.23,245729.5288334732,15.31,15.35,15.21,15.23,245729.5288
2016-11-14 12:00:00,15.24,15.25,15.11,15.21,256282.2203572713,15.24,15.25,15.11,15.21,256282.2204
2016-11-14 12:30:00,15.21,15.26,15.1,15.16,243286.17671742,15.21,15.26,15.1,15.16,243286.1767
2016-11-14 13:00:00,15.16,15.31,15.14,15.28,255091.7156216281,15.16,15.31,15.14,15.28,255091.7156
2016-11-14 13:30:00,15.29,15.37,15.27,15.37,324112.21676058025,15.29,15.37,15.27,15.37,324112.2168
2016-11-14 14:00:00,15.37,15.39,15.29,15.3,220178.63565519723,15.37,15.39,15.29,15.3,220178.6357
2016-11-14 14:30:00,15.3,15.34,15.22,15.33,234325.6204292052,15.3,15.34,15.22,15.33,234325.6204
2016-11-14 15:00:00,15.33,15.34,15.25,15.32,283765.7355233185,15.33,15.34,15.25,15.32,283765.7355
2016-11-14 15:30:00,15.32,15.38,15.31,15.36,806504.0163049994,15.32,15.38,15.31,15.36,806504.0163
2016-11-15 09:30:00,15.17,15.47,15.17,15.34,463619.4700875195,15.17,15.47,15.17,15.34,463619.4701
2016-11-15 10:00:00,15.35,15.61,15.29,15.29,377226.9512048915,15.35,15.61,15.29,15.29,377226.9512
2016-11-15 10:30:00,15.28,15.32,15.1,15.27,358231.626903249,15.28,15.32,15.1,15.27,358231.6269
2016-11-15 11:00:00,15.26,15.41,15.24,15.37,251227.6705431004,15.26,15.41,15.24,15.37,251227.6705
2016-11-15 11:30:00,15.36,15.51,15.33,15.43,246012.46852895332,15.36,15.51,15.33,15.43,246012.4685
2016-11-15 12:00:00,15.43,15.46,15.34,15.34,231190.5047356432,15.43,15.46,15.34,15.34,231190.5047
2016-11-15 12:30:00,15.34,15.36,15.26,15.32,108847.85996882868,15.34,15.36,15.26,15.32,108847.86
2016-11-15 13:00:00,15.32,15.35,15.16,15.24,159408.94377173,15.32,15.35,15.16,15.24,159408.9438
2016-11-15 13:30:00,15.25,15.25,15.15,15.16,226376.93322143628,15.25,15.25,15.15,15.16,226376.9332
2016-11-15 14:00:00,15.16,15.3,15.14,15.3,263382.0884785997,15.16,15.3,15.14,15.3,263382.0885
2016-11-15 14:30:00,15.29,15.37,15.29,15.3,237798.8250809256,15.29,15.37,15.29,15.3,237798.8251
2016-11-15 15:00:00,15.31,15.32,15.26,15.3,225665.98729169165,15.31,15.32,15.26,15.3,225665.9873
2016-11-15 15:30:00,15.29,15.36,15.27,15.33,950545.4981417096,15.29,15.36,15.27,15.33,950545.4981
2016-11-16 09:30:00,15.2,15.34,15.01,15.13,280941.13415657595,15.2,15.34,15.01,15.13,280941.1342
2016-11-16 10:00:00,15.15,15.46,15.14,15.38,279208.7279702673,15.15,15.46,15.14,15.38,279208.728
2016-11-16 10:30:00,15.38,15.44,15.26,15.29,289893.2981656876,15.38,15.44,15.26,15.29,289893.2982
2016-11-16 11:00:00,15.3,15.36,15.23,15.26,198787.91511809136,15.3,15.36,15.23,15.26,198787.9151
2016-11-16 11:30:00,15.26,15.4,15.21,15.38,372683.13151900255,15.26,15.4,15.21,15.38,372683.1315
2016-11-16 12:00:00,15.38,15.41,15.33,15.4,211316.3889221916,15.38,15.41,15.33,15.4,211316.3889
2016-11-16 12:30:00,15.4,15.46,15.38,15.4,162160.41242057306,15.4,15.46,15.38,15.4,162160.4124
2016-11-16 13:00:00,15.4,15.41,15.34,15.37,253374.8950965112,15.4,15.41,15.34,15.37,253374.8951
2016-11-16 13:30:00,15.37,15.41,15.34,15.38,151649.6822922911,15.37,15.41,15.34,15.38,151649.6823
2016-11-16 14:00:00,15.39,15.41,15.32,15.39,261538.18486991967,15.39,15.41,15.32,15.39,261538.1849
2016-11-16 14:30:00,15.38,15.42,15.36,15.4,258905.4070255365,15.38,15.42,15.36,15.4,258905.407
2016-11-16 15:00:00,15.4,15.47,15.39,15.42,313329.33700995083,15.4,15.47,15.39,15.42,313329.337
2016-11-16 15:30:00,15.41,15.46,15.38,15.41,679663.1099388562,15.41,15.46,15.38,15.41,679663.1099
2016-11-17 09:30:00,15.53,15.81,15.51,15.7,324181.75278743554,15.53,15.81,15.51,15.7,324181.7528
2016-11-17 10:00:00,15.68,15.69,15.4,15.43,266466.85049754224,15.68,15.69,15.4,15.43,266466.8505
2016-11-17 10:30:00,15.41,15.41,15.29,15.36,155198.41745594054,15.41,15.41,15.29,15.36,155198.4175
2016-11-17 11:00:00,15.36,15.43,15.31,15.32,157913.9191943412,15.36,15.43,15.31,15.32,157913.9192
2016-11-17 11:30:00,15.32,15.36,15.21,15.31,234859.1296007673,15.32,15.36,15.21,15.31,234859.1296
2016-11-17 12:00:00,15.31,15.35,15.24,15.32,117919.91367941494,15.31,15.35,15.24,15.32,117919.9137
2016-11-17 12:30:00,15.31,15.32,15.16,15.19,95802.66155137274,15.31,15.32,15.16,15.19,95802.6616
2016-11-17 13:00:00,15.18,15.21,15.08,15.11,138371.89785397434,15.18,15.21,15.08,15.11,138371.8979
2016-11-17 13:30:00,15.11,15.15,15.0,15.0,156199.4964632538,15.11,15.15,15.0,15.0,156199.4965
2016-11-17 14:00:00,15.0,15.02,14.92,14.96,157352.83539143988,15.0,15.02,14.92,14.96,157352.8354
2016-11-17 14:30:00,14.96,14.97,14.9,14.96,168498.98093753748,14.96,14.97,14.9,14.96,168498.9809
2016-11-17 15:00:00,14.96,15.08,14.93,15.02,322341.44586979976,14.96,15.08,14.93,15.02,322341.4459
2016-11-17 15:30:00,15.02,15.15,15.01,15.09,926261.8391080206,15.02,15.15,15.01,15.09,926261.8391
2016-11-18 09:30:00,15.2,15.33,15.12,15.28,300802.06210286537,15.2,15.33,15.12,15.28,300802.0621
2016-11-18 10:00:00,15.29,15.3,15.15,15.18,215432.20237381608,15.29,15.3,15.15,15.18,215432.2024
2016-11-18 10:30:00,15.18,15.25,15.12,15.18,196697.0387243736,15.18,15.25,15.12,15.18,196697.0387
2016-11-18 11:00:00,15.18,15.31,15.16,15.31,180061.14374775207,15.18,15.31,15.16,15.31,180061.1437
2016-11-18 11:30:00,15.31,15.36,15.26,15.31,221581.3451624505,15.31,15.36,15.26,15.31,221581.3452
2016-11-18 12:00:00,15.31,15.38,15.29,15.36,142291.09219518045,15.31,15.38,15.29,15.36,142291.0922
2016-11-18 12:30:00,15.36,15.41,15.3,15.36,162293.48998920992,15.36,15.41,15.3,15.36,162293.49
2016-11-18 13:00:00,15.35,15.38,15.26,15.38,229820.16544778805,15.35,15.38,15.26,15.38,229820.1654
2016-11-18 13:30:00,15.37,15.43,15.36,15.4,205379.45090516724,15.37,15.43,15.36,15.4,205379.4509
2016-11-18 14:00:00,15.4,15.48,15.4,15.43,469840.5466970388,15.4,15.48,15.4,15.43,469840.5467
2016-11-18 14:30:00,15.43,15.45,15.38,15.39,194817.1682052512,15.43,15.45,15.38,15.39,194817.1682
2016-11-18 15:00:00,15.39,15.4,15.3,15.39,307306.0784078648,15.39,15.4,15.3,15.39,307306.0784
2016-11-18 15:30:00,15.39,15.46,15.35,15.38,1031865.4837549456,15.39,15.46,15.35,15.38,1031865.4838
2016-11-21 09:30:00,15.81,16.04,15.79,15.81,531462.6543579906,15.81,16.04,15.79,15.81,531462.6544
2016-11-21 10:00:00,15.83,15.91,15.73,15.87,228478.5996882868,15.83,15.91,15.73,15.87,228478.5997
2016-11-21 10:30:00,15.87,15.96,15.79,15.81,222986.45246373332,15.87,15.96,15.79,15.81,222986.4525
2016-11-21 11:00:00,15.81,15.86,15.77,15.81,129750.62942093276,15.81,15.86,15.77,15.81,129750.6294
2016-11-21 11:30:00,15.82,15.84,15.65,15.71,187988.2508092555,15.82,15.84,15.65,15.71,187988.2508
2016-11-21 12:00:00,15.71,15.81,15.69,15.81,140618.63085960917,15.71,15.81,15.69,15.81,140618.6309
2016-11-21 12:30:00,15.8,15.86,15.76,15.84,115652.79942452944,15.8,15.86,15.76,15.84,115652.7994
2016-11-21 13:00:00,15.84,15.88,15.81,15.82,223401.2708308356,15.84,15.88,15.81,15.82,223401.2708
2016-11-21 13:30:00,15.81,15.86,15.81,15.83,114998.20165447787,15.81,15.86,15.81,15.83,114998.2017
2016-11-21 14:00:00,15.83,15.87,15.81,15.84,242714.302841386,15.83,15.87,15.81,15.84,242714.3028
2016-11-21 14:30:00,15.84,15.86,15.8,15.83,154483.87483515166,15.84,15.86,15.8,15.83,154483.8748
2016-11-21 15:00:00,15.83,15.87,15.78,15.83,295594.05347080686,15.83,15.87,15.78,15.83,295594.0535
2016-11-21 15:30:00,15.83,15.93,15.81,15.93,842424.1697638173,15.83,15.93,15.81,15.93,842424.1698
2016-11-22 09:30:00,16.18,16.26,15.95,16.11,279593.573912001,16.18,16.26,15.95,16.11,279593.5739
2016-11-22 10:00:00,16.09,16.25,15.91,15.96,568513.3677017144,16.09,16.25,15.91,15.96,568513.3677
2016-11-22 10:30:00,15.96,16.13,15.95,16.06,191031.051432682,15.96,16.13,15.95,16.06,191031.0514
2016-11-22 11:00:00,16.06,16.09,15.89,15.91,208038.60448387483,16.06,16.09,15.89,15.91,208038.6045
2016-11-22 11:30:00,15.92,16.06,15.91,15.93,148991.72761059826,15.92,16.06,15.91,15.93,148991.7276
2016-11-22 12:00:00,15.93,16.0,15.91,15.96,96514.80637813213,15.93,16.0,15.91,15.96,96514.8064
2016-11-22 12:30:00,15.96,16.01,15.93,15.99,79717.06030451984,15.96,16.01,15.93,15.99,79717.0603
2016-11-22 13:00:00,15.98,16.05,15.97,15.99,104288.454621748,15.98,16.05,15.97,15.99,104288.4546
2016-11-22 13:30:00,15.99,16.05,15.98,16.0,89090.03716580746,15.99,16.05,15.98,16.0,89090.0372
2016-11-22 14:00:00,16.01,16.17,15.99,16.17,156870.87879151182,16.01,16.17,15.99,16.17,156870.8788
2016-11-22 14:30:00,16.17,16.33,16.16,16.31,290549.0948327539,16.17,16.33,16.16,16.31,290549.0948
2016-11-22 15:00:00,16.31,16.37,16.3,16.36,278819.0864404748,16.31,16.37,16.3,16.36,278819.0864
2016-11-22 15:30:00,16.36,16.45,16.35,16.4,766543.5799064861,16.36,16.45,16.35,16.4,766543.5799
2016-11-23 09:30:00,16.3,16.51,16.19,16.51,193571.51420692963,16.3,16.51,16.19,16.51,193571.5142
2016-11-23 10:00:00,16.51,16.67,16.42,16.62,198816.68864644528,16.51,16.67,16.42,16.62,198816.6886
2016-11-23 10:30:00,16.63,16.64,16.51,16.52,216482.436158734,16.63,16.64,16.51,16.52,216482.4362
2016-11-23 11:00:00,16.52,16.55,16.47,16.5,142040.52271909843,16.52,16.55,16.47,16.5,142040.5227
2016-11-23 11:30:00,16.5,16.59,16.49,16.59,91360.7481117372,16.5,16.59,16.49,16.59,91360.7481
2016-11-23 12:00:00,16.59,16.61,16.56,16.57,77202.97326459657,16.59,16.61,16.56,16.57,77202.9733
2016-11-23 12:30:00,16.56,16.57,16.5,16.53,103940.77448747151,16.56,16.57,16.5,16.53,103940.7745
2016-11-23 13:00:00,16.53,16.57,16.49,16.53,105771.49022898934,16.53,16.57,16.49,16.53,105771.4902
2016-11-23 13:30:00,16.53,16.54,16.45,16.45,95689.96523198656,16.53,16.54,16.45,16.45,95689.9652
2016-11-23 14:00:00,16.45,16.47,16.4,16.45,125154.05826639492,16.45,16.47,16.4,16.45,125154.0583
2016-11-23 14:30:00,16.45,16.48,16.42,16.47,92457.7388802302,16.45,16.48,16.42,16.47,92457.7389
2016-11-23 15:00:00,16.47,16.54,16.45,16.53,123488.79031291213,16.47,16.54,16.45,16.53,123488.7903
2016-11-23 15:30:00,16.53,16.55,16.52,16.55,404154.1781560964,16.53,16.55,16.52,16.55,404154.1782
2016-11-25 09:30:00,16.47,16.52,16.36,16.41,122540.46277424767,16.47,16.52,16.36,16.41,122540.4628
2016-11-25 10:00:00,16.41,16.44,16.27,16.34,118017.0243376094,16.41,16.44,16.27,16.34,118017.0243
2016-11-25 10:30:00,16.33,16.41,16.3,16.35,95199.61635295529,16.33,16.41,16.3,16.35,95199.6164
2016-11-25 11:00:00,16.35,16.43,16.33,16.43,73120.72892938496,16.35,16.43,16.33,16.43,73120.7289
2016-11-25 11:30:00,16.43,16.45,16.3,16.31,116507.61299604364,16.43,16.45,16.3,16.31,116507.613
2016-11-25 12:00:00,16.31,16.37,16.3,16.32,223433.6410502338,16.31,16.37,16.3,16.32,223433.6411
2016-11-25 12:30:00,16.32,16.4,16.27,16.4,329947.2485313512,16.32,16.4,16.27,16.4,329947.2485
2016-11-28 09:30:00,16.5,16.53,16.19,16.22,160105.5029372977,16.5,16.53,16.19,16.22,160105.5029
2016-11-28 10:00:00,16.22,16.35,16.16,16.34,115302.72149622349,16.22,16.35,16.16,16.34,115302.7215
2016-11-28 10:30:00,16.35,16.38,16.19,16.19,186679.0552691524,16.35,16.38,16.19,16.19,186679.0553
2016-11-28 11:00:00,16.19,16.28,16.11,16.25,184409.5432202374,16.19,16.28,16.11,16.25,184409.5432
2016-11-28 11:30:00,16.24,16.29,16.2,16.25,113468.40906366144,16.24,16.29,16.2,16.25,113468.4091
2016-11-28 12:00:00,16.25,16.32,16.23,16.28,136798.94497062702,16.25,16.32,16.23,16.28,136798.945
2016-11-28 12:30:00,16.27,16.42,16.26,16.42,179677.49670303322,16.27,16.42,16.26,16.42,179677.4967
2016-11-28 13:00:00,16.41,16.51,16.39,16.49,138935.37945090517,16.41,16.51,16.39,16.49,138935.3795
2016-11-28 13:30:00,16.48,16.52,16.47,16.49,118126.12396595132,16.48,16.52,16.47,16.49,118126.124
2016-11-28 14:00:00,16.49,16.56,16.48,16.53,295775.0869200336,16.49,16.56,16.48,16.53,295775.0869
2016-11-28 14:30:00,16.52,16.59,16.48,16.55,460014.38676417695,16.52,16.59,16.48,16.55,460014.3868
2016-11-28 15:00:00,16.55,16.67,16.54,16.57,343879.6307397195,16.55,16.67,16.54,16.57,343879.6307
2016-11-28 15:30:00,16.57,16.6,16.42,16.47,639598.36950006,16.57,16.6,16.42,16.47,639598.3695
2016-11-29 09:30:00,16.11,16.42,15.91,16.37,359233.904807577,16.11,16.42,15.91,16.37,359233.9048
2016-11-29 10:00:00,16.37,16.77,16.33,16.68,687151.4206929625,16.37,16.77,16.33,16.68,687151.4207
2016-11-29 10:30:00,16.68,16.76,16.53,16.69,579643.9275866203,16.68,16.76,16.53,16.69,579643.9276
2016-11-29 11:00:00,16.69,16.7,16.5,16.57,423208.2484114615,16.69,16.7,16.5,16.57,423208.2484
2016-11-29 11:30:00,16.57,16.81,16.57,16.75,450251.7683730968,16.57,16.81,16.57,16.75,450251.7684
2016-11-29 12:00:00,16.74,16.77,16.63,16.66,428932.9816568757,16.74,16.77,16.63,16.66,428932.9817
2016-11-29 12:30:00,16.65,16.76,16.61,16.66,338803.50077928306,16.65,16.76,16.61,16.66,338803.5008
2016-11-29 13:00:00,16.67,16.83,16.64,16.81,269221.9158374296,16.67,16.83,16.64,16.81,269221.9158
2016-11-29 13:30:00,16.82,17.01,16.79,17.01,235936.9380170244,16.82,17.01,16.79,17.01,235936.938
2016-11-29 14:00:00,17.01,17.22,16.99,17.22,577497.9019302242,17.01,17.22,16.99,17.22,577497.9019
2016-11-29 14:30:00,17.22,17.31,17.03,17.08,697788.0350077929,17.22,17.31,17.03,17.08,697788.035
2016-11-29 15:00:00,17.08,17.09,16.93,16.97,427461.9350197818,17.08,17.09,16.93,16.97,427461.935
2016-11-29 15:30:00,16.97,16.99,16.82,16.89,1095662.3906006473,16.97,16.99,16.82,16.89,1095662.3906
2016-11-30 09:30:00,17.5,17.69,17.24,17.32,444788.39467689727,17.5,17.69,17.24,17.32,444788.3947
2016-11-30 10:00:00,17.32,17.49,17.12,17.13,529072.0537105863,17.32,17.49,17.12,17.13,529072.0537
2016-11-30 10:30:00,17.12,17.3,17.0,17.26,384499.4604963434,17.12,17.3,17.0,17.26,384499.4605
2016-11-30 11:00:00,17.25,17.41,17.12,17.12,342250.3296966791,17.25,17.41,17.12,17.12,342250.3297
2016-11-30 11:30:00,17.12,17.32,17.07,17.25,223528.3539143988,17.12,17.32,17.07,17.25,223528.3539
2016-11-30 12:00:00,17.25,17.28,16.98,17.02,220744.51504615752,17.25,17.28,16.98,17.02,220744.515
2016-11-30 12:30:00,17.02,17.19,16.97,16.98,211480.63781321183,17.02,17.19,16.97,16.98,211480.6378
2016-11-30 13:00:00,16.98,17.06,16.9,17.06,217041.12216760585,16.98,17.06,16.9,17.06,217041.1222
2016-11-30 13:30:00,17.04,17.13,17.03,17.08,238544.53902409784,17.04,17.13,17.03,17.08,238544.539
2016-11-30 14:00:00,17.08,17.21,16.97,17.15,339759.021700036,17.08,17.21,16.97,17.15,339759.0217
2016-11-30 14:30:00,17.14,17.2,17.02,17.08,500404.0282939696,17.14,17.2,17.02,17.08,500404.0283
2016-11-30 15:00:00,17.08,17.25,17.04,17.23,461730.0083922791,17.08,17.25,17.04,17.23,461730.0084
2016-11-30 15:30:00,17.23,17.25,17.14,17.17,1193287.3756144347,17.23,17.25,17.14,17.17,1193287.3756
2016-12-01 09:30:00,17.73,17.73,17.16,17.21,233788.51456659872,17.73,17.73,17.16,17.21,233788.5146
2016-12-01 10:00:00,17.22,17.23,17.03,17.1,200069.5360268553,17.22,17.23,17.03,17.1,200069.536
2016-12-01 10:30:00,17.09,17.23,16.94,17.02,226699.43651840303,17.09,17.23,16.94,17.02,226699.4365
2016-12-01 11:00:00,17.02,17.23,16.99,17.1,179543.2202373816,17.02,17.23,16.99,17.1,179543.2202
2016-12-01 11:30:00,17.1,17.24,17.09,17.17,152909.7230547896,17.1,17.24,17.09,17.17,152909.7231
2016-12-01 12:00:00,17.17,17.19,17.07,17.07,93422.85097710109,17.17,17.19,17.07,17.07,93422.851
2016-12-01 12:30:00,17.07,17.14,17.06,17.11,120603.04519841746,17.07,17.14,17.06,17.11,120603.0452
2016-12-01 13:00:00,17.1,17.11,16.93,16.93,135148.0637813212,17.1,17.11,16.93,16.93,135148.0638
2016-12-01 13:30:00,16.93,17.02,16.82,16.84,210565.8793909604,16.93,17.02,16.82,16.84,210565.8794
2016-12-01 14:00:00,16.83,16.9,16.79,16.8,135148.0637813212,16.83,16.9,16.79,16.8,135148.0638
2016-12-01 14:30:00,16.8,16.86,16.73,16.78,232894.1373935979,16.8,16.86,16.73,16.78,232894.1374
2016-12-01 15:00:00,16.77,16.82,16.69,16.78,213155.4969428126,16.77,16.82,16.69,16.78,213155.4969
2016-12-01 15:30:00,16.78,16.87,16.76,16.85,668614.0750509531,16.78,16.87,16.76,16.85,668614.0751
2016-12-02 09:30:00,16.72,17.01,16.72,16.89,249416.1371538185,16.72,17.01,16.72,16.89,249416.1372
2016-12-02 10:00:00,16.88,17.12,16.87,17.07,325040.16304999404,16.88,17.12,16.87,17.07,325040.163
2016-12-02 10:30:00,17.07,17.27,17.07,17.12,244359.189545618,17.07,17.27,17.07,17.12,244359.1895
2016-12-02 11:00:00,17.13,17.22,17.11,17.18,180215.8014626544,17.13,17.22,17.11,17.18,180215.8015
2016-12-02 11:30:00,17.18,17.27,17.15,17.25,136761.77916316988,17.18,17.27,17.15,17.25,136761.7792
2016-12-02 12:00:00,17.26,17.26,17.17,17.18,175252.36782160413,17.26,17.26,17.17,17.18,175252.3678
2016-12-02 12:30:00,17.18,17.22,17.17,17.19,105198.41745594054,17.18,17.22,17.17,17.19,105198.4175
2016-12-02 13:00:00,17.18,17.22,17.09,17.12,144958.63805299124,17.18,17.22,17.09,17.12,144958.6381
2016-12-02 13:30:00,17.12,17.21,17.12,17.18,173976.74139791392,17.12,17.21,17.12,17.18,173976.7414
2016-12-02 14:00:00,17.18,17.4,17.18,17.35,427023.1387123846,17.18,17.4,17.18,17.35,427023.1387
2016-12-02 14:30:00,17.34,17.39,17.27,17.39,323325.7403189066,17.34,17.39,17.27,17.39,323325.7403
2016-12-02 15:00:00,17.39,17.5,17.37,17.42,412175.9980817648,17.39,17.5,17.37,17.42,412175.9981
2016-12-02 15:30:00,17.42,17.47,17.38,17.43,1494155.377053111,17.42,17.47,17.38,17.43,1494155.3771
2016-12-05 09:30:00,17.77,17.85,17.56,17.82,269621.1485433401,17.77,17.85,17.56,17.82,269621.1485
2016-12-05 10:00:00,17.83,17.88,17.64,17.7,354938.2568037406,17.83,17.88,17.64,17.7,354938.2568
2016-12-05 10:30:00,17.71,17.86,17.67,17.85,187737.68133317347,17.71,17.86,17.67,17.85,187737.6813
2016-12-05 11:00:00,17.84,17.94,17.77,17.88,249785.3974343604,17.84,17.94,17.77,17.88,249785.3974
2016-12-05 11:30:00,17.88,18.02,17.87,17.97,196249.8501378732,17.88,18.02,17.87,17.97,196249.8501
2016-12-05 12:00:00,17.97,18.02,17.94,18.0,208365.90336890065,17.97,18.02,17.94,18.0,208365.9034
2016-12-05 12:30:00,18.0,18.09,17.97,18.07,151552.57163409665,18.0,18.09,17.97,18.07,151552.5716
2016-12-05 13:00:00,18.07,18.15,18.06,18.13,165737.92111257644,18.07,18.15,18.06,18.13,165737.9211
2016-12-05 13:30:00,18.12,18.2,18.07,18.08,375795.4681692843,18.12,18.2,18.07,18.08,375795.4682
2016-12-05 14:00:00,18.08,18.18,18.07,18.14,244419.13439635537,18.08,18.18,18.07,18.14,244419.1344
2016-12-05 14:30:00,18.13,18.23,17.99,18.01,300695.36026855296,18.13,18.23,17.99,18.01,300695.3603
2016-12-05 15:00:00,18.0,18.05,17.91,18.01,669899.2926507613,18.0,18.05,17.91,18.01,669899.2927
2016-12-05 15:30:00,18.02,18.09,17.98,18.01,1045327.8983335332,18.02,18.09,17.98,18.01,1045327.8983
2016-12-06 09:30:00,17.84,18.02,17.77,17.98,184964.632538065,17.84,18.02,17.77,17.98,184964.6325
2016-12-06 10:00:00,17.98,18.05,17.91,17.96,164710.46637093875,17.98,18.05,17.91,17.96,164710.4664
2016-12-06 10:30:00,17.97,18.03,17.82,17.89,135472.96487231748,17.97,18.03,17.82,17.89,135472.9649
2016-12-06 11:00:00,17.89,17.89,17.72,17.72,170752.90732526075,17.89,17.89,17.72,17.72,170752.9073
2016-12-06 11:30:00,17.72,17.88,17.72,17.85,120002.3977940295,17.72,17.88,17.72,17.85,120002.3978
2016-12-06 12:00:00,17.86,17.97,17.84,17.95,96138.35271550174,17.86,17.97,17.84,17.95,96138.3527
2016-12-06 12:30:00,17.95,17.97,17.9,17.97,95409.42333053592,17.95,17.97,17.9,17.97,95409.4233
2016-12-06 13:00:00,17.97,18.02,17.92,18.0,157120.24937057908,17.97,18.02,17.92,18.0,157120.2494
2016-12-06 13:30:00,17.99,18.02,17.92,17.95,137068.69679894496,17.99,18.02,17.92,17.95,137068.6968
2016-12-06 14:00:00,17.96,18.02,17.94,17.98,142056.10838029013,17.96,18.02,17.94,17.98,142056.1084
2016-12-06 14:30:00,17.99,18.07,17.96,18.05,185523.3185469368,17.99,18.07,17.96,18.05,185523.3185
2016-12-06 15:00:00,18.05,18.06,17.95,17.97,186742.596810934,18.05,18.06,17.95,17.97,186742.5968
2016-12-06 15:30:00,17.97,18.04,17.97,18.03,469726.6514806378,17.97,18.04,17.97,18.03,469726.6515
2016-12-07 09:30:00,18.16,18.16,18.02,18.11,199170.36326579543,18.16,18.16,18.02,18.11,199170.3633
2016-12-07 10:00:00,18.12,18.25,18.05,18.19,187924.70926747395,18.12,18.25,18.05,18.19,187924.7093
2016-12-07 10:30:00,18.19,18.23,17.98,18.07,167729.28905407025,18.19,18.23,17.98,18.07,167729.2891
2016-12-07 11:00:00,18.07,18.2,18.07,18.18,140744.51504615752,18.07,18.2,18.07,18.18,140744.515
2016-12-07 11:30:00,18.18,18.32,18.18,18.29,186885.2655556888,18.18,18.32,18.18,18.29,186885.2656
2016-12-07 12:00:00,18.29,18.35,18.27,18.3,123638.65243975545,18.29,18.35,18.27,18.3,123638.6524
2016-12-07 12:30:00,18.3,18.38,18.28,18.38,219449.7062702314,18.3,18.38,18.28,18.38,219449.7063
2016-12-07 13:00:00,18.39,18.61,18.38,18.57,219528.83347320464,18.39,18.61,18.38,18.57,219528.8335
2016-12-07 13:30:00,18.57,18.58,18.51,18.54,166619.11041841505,18.57,18.58,18.51,18.54,166619.1104
2016-12-07 14:00:00,18.54,18.61,18.45,18.46,295259.56120369263,18.54,18.61,18.45,18.46,295259.5612
2016-12-07 14:30:00,18.47,18.48,18.22,18.28,367915.118091356,18.47,18.48,18.22,18.28,367915.1181
2016-12-07 15:00:00,18.28,18.38,18.23,18.29,600450.7852775446,18.28,18.38,18.23,18.29,600450.7853
2016-12-07 15:30:00,18.29,18.41,18.28,18.39,1098611.6772569236,18.29,18.41,18.28,18.39,1098611.6773
2016-12-08 09:30:00,18.59,18.63,18.23,18.25,327103.46481237264,18.59,18.63,18.23,18.25,327103.4648
2016-12-08 10:00:00,18.25,18.26,18.07,18.15,298819.0864404748,18.25,18.26,18.07,18.15,298819.0864
2016-12-08 10:30:00,18.17,18.24,18.04,18.15,274983.8148903009,18.17,18.24,18.04,18.15,274983.8149
2016-12-08 11:00:00,18.14,18.17,17.95,18.01,150007.19338208847,18.14,18.17,17.95,18.01,150007.1934
2016-12-08 11:30:00,17.99,18.19,17.95,18.18,209741.0382448148,17.99,18.19,17.95,18.18,209741.0382
2016-12-08 12:00:00,18.19,18.42,18.19,18.33,129148.78311953004,18.19,18.42,18.19,18.33,129148.7831
2016-12-08 12:30:00,18.33,18.38,18.3,18.34,120623.42644766814,18.33,18.38,18.3,18.34,120623.4264
2016-12-08 13:00:00,18.35,18.38,18.26,18.28,143319.7458338329,18.35,18.38,18.26,18.28,143319.7458
2016-12-08 13:30:00,18.28,18.36,18.23,18.35,223476.80134276467,18.28,18.36,18.23,18.35,223476.8013
2016-12-08 14:00:00,18.35,18.38,18.28,18.32,166511.2096870879,18.35,18.38,18.28,18.32,166511.2097
2016-12-08 14:30:00,18.33,18.33,18.14,18.15,210160.65219997603,18.33,18.33,18.14,18.15,210160.6522
2016-12-08 15:00:00,18.16,18.2,18.07,18.17,245526.91523798107,18.16,18.2,18.07,18.17,245526.9152
2016-12-08 15:30:00,18.16,18.18,18.12,18.17,963958.7579426928,18.16,18.18,18.12,18.17,963958.7579
2016-12-09 09:30:00,18.15,18.24,17.52,17.52,411285.2175998082,18.15,18.24,17.52,17.52,411285.2176
2016-12-09 10:00:00,17.54,17.74,17.54,17.66,273571.51420692966,17.54,17.74,17.54,17.66,273571.5142
2016-12-09 10:30:00,17.66,17.74,17.64,17.71,160178.63565519723,17.66,17.74,17.64,17.71,160178.6357
2016-12-09 11:00:00,17.71,17.72,17.57,17.58,114950.24577388802,17.71,17.72,17.57,17.58,114950.2458
2016-12-09 11:30:00,17.58,17.62,17.47,17.48,259769.81177316868,17.58,17.62,17.47,17.48,259769.8118
2016-12-09 12:00:00,17.48,17.58,17.47,17.49,171777.96427286897,17.48,17.58,17.47,17.49,171777.9643
2016-12-09 12:30:00,17.49,17.56,17.48,17.52,149001.31878671623,17.49,17.56,17.48,17.52,149001.3188
2016-12-09 13:00:00,17.53,17.57,17.51,17.52,81788.75434600168,17.53,17.57,17.51,17.52,81788.7543
2016-12-09 13:30:00,17.52,17.55,17.49,17.5,142560.8440234984,17.52,17.55,17.49,17.5,142560.844
2016-12-09 14:00:00,17.5,17.52,17.47,17.51,152787.43555928546,17.5,17.52,17.47,17.51,152787.4356
2016-12-09 14:30:00,17.5,17.53,17.39,17.53,229810.57427167008,17.5,17.53,17.39,17.53,229810.5743
2016-12-09 15:00:00,17.54,17.84,17.52,17.78,1250329.6966790552,17.54,17.84,17.52,17.78,1250329.6967
2016-12-09 15:30:00,17.79,17.83,17.73,17.77,1168838.2687927107,17.79,17.83,17.73,17.77,1168838.2688
2016-12-12 09:30:00,18.09,18.09,17.55,17.56,276915.23798105743,18.09,18.09,17.55,17.56,276915.238
2016-12-12 10:00:00,17.54,17.58,17.37,17.49,213581.1053830476,17.54,17.58,17.37,17.49,213581.1054
2016-12-12 10:30:00,17.49,17.62,17.39,17.41,156035.24757223355,17.49,17.62,17.39,17.41,156035.2476
2016-12-12 11:00:00,17.41,17.41,17.31,17.32,130115.09411341566,17.41,17.41,17.31,17.32,130115.0941
2016-12-12 11:30:00,17.32,17.36,17.2,17.27,158804.6996762978,17.32,17.36,17.2,17.27,158804.6997
2016-12-12 12:00:00,17.27,17.36,17.22,17.28,197144.227310874,17.27,17.36,17.22,17.28,197144.2273
2016-12-12 12:30:00,17.29,17.31,17.14,17.15,153892.81860688166,17.29,17.31,17.14,17.15,153892.8186
2016-12-12 13:00:00,17.14,17.15,16.93,16.93,225351.8762738281,17.14,17.15,16.93,16.93,225351.8763
2016-12-12 13:30:00,16.94,17.02,16.9,17.01,259362.1867881549,16.94,17.02,16.9,17.01,259362.1868
2016-12-12 14:00:00,17.0,17.04,16.92,16.93,205612.0369260281,17.0,17.04,16.92,16.93,205612.0369
2016-12-12 14:30:00,16.92,16.96,16.76,16.77,287693.32214362785,16.92,16.96,16.76,16.77,287693.3221
2016-12-12 15:00:00,16.78,16.82,16.74,16.77,307732.8857451145,16.78,16.82,16.74,16.77,307732.8857
2016-12-12 15:30:00,16.77,16.78,16.55,16.62,1136699.436518403,16.77,16.78,16.55,16.62,1136699.4365
2016-12-13 09:30:00,16.88,16.97,16.21,16.26,411052.63157894736,16.88,16.97,16.21,16.26,411052.6316
2016-12-13 10:00:00,16.24,16.3,16.01,16.01,445787.07589018106,16.24,16.3,16.01,16.01,445787.0759
2016-12-13 10:30:00,16.0,16.09,15.86,16.07,488347.9199136794,16.0,16.09,15.86,16.07,488347.9199
2016-12-13 11:00:00,16.07,16.42,16.07,16.39,300103.1051432682,16.07,16.42,16.07,16.39,300103.1051
2016-12-13 11:30:00,16.4,16.51,16.3,16.5,255564.08104543824,16.4,16.51,16.3,16.5,255564.081
2016-12-13 12:00:00,16.5,16.74,16.5,16.66,262563.24181752786,16.5,16.74,16.5,16.66,262563.2418
2016-12-13 12:30:00,16.65,16.65,16.45,16.49,346510.01079007314,16.65,16.65,16.45,16.49,346510.0108
2016-12-13 13:00:00,16.5,16.51,16.42,16.47,184259.6810933941,16.5,16.51,16.42,16.47,184259.6811
2016-12-13 13:30:00,16.46,16.5,16.42,16.47,164107.42117252128,16.46,16.5,16.42,16.47,164107.4212
2016-12-13 14:00:00,16.46,16.47,16.34,16.37,159339.4077448747,16.46,16.47,16.34,16.37,159339.4077
2016-12-13 14:30:00,16.37,16.42,16.36,16.38,127755.66478839469,16.37,16.42,16.36,16.38,127755.6648
2016-12-13 15:00:00,16.38,16.4,16.29,16.3,202960.07672940896,16.38,16.4,16.29,16.3,202960.0767
2016-12-13 15:30:00,16.31,16.32,16.26,16.27,724729.6487231747,16.31,16.32,16.26,16.27,724729.6487
2016-12-14 09:30:00,16.23,16.36,15.97,16.27,474310.0347680135,16.23,16.36,15.97,16.27,474310.0348
2016-12-14 10:00:00,16.28,16.36,16.13,16.26,438009.8309555209,16.28,16.36,16.13,16.26,438009.831
2016-12-14 10:30:00,16.26,16.42,16.23,16.26,377349.2387003956,16.26,16.42,16.23,16.26,377349.2387
2016-12-14 11:00:00,16.26,16.42,16.26,16.32,301753.98633257404,16.26,16.42,16.26,16.32,301753.9863
2016-12-14 11:30:00,16.31,16.33,16.25,16.26,248018.2232346241,16.31,16.33,16.25,16.26,248018.2232
2016-12-14 12:00:00,16.27,16.32,16.23,16.3,170088.71837909124,16.27,16.32,16.23,16.3,170088.7184
2016-12-14 12:30:00,16.3,16.31,16.25,16.26,155793.07037525476,16.3,16.31,16.25,16.26,155793.0704
2016-12-14 13:00:00,16.26,16.35,16.26,16.32,174590.5766694641,16.26,16.35,16.26,16.32,174590.5767
2016-12-14 13:30:00,16.33,16.42,16.3,16.42,234006.7138232826,16.33,16.42,16.3,16.42,234006.7138
2016-12-14 14:00:00,16.4,16.5,16.11,16.13,274281.2612396595,16.4,16.5,16.11,16.13,274281.2612
2016-12-14 14:30:00,16.14,16.28,16.06,16.06,329729.0492746673,16.14,16.28,16.06,16.06,329729.0493
2016-12-14 15:00:00,16.06,16.11,15.96,16.01,462637.57343244215,16.06,16.11,15.96,16.01,462637.5734
2016-12-14 15:30:00,16.01,16.13,15.94,15.95,1116129.9604363986,16.01,16.13,15.94,15.95,1116129.9604
2016-12-15 09:30:00,15.79,16.05,15.66,16.04,422818.6068816689,15.79,16.05,15.66,16.04,422818.6069
2016-12-15 10:00:00,16.04,16.08,15.89,15.96,319667.9055269152,16.04,16.08,15.89,15.96,319667.9055
2016-12-15 10:30:00,15.97,16.04,15.77,15.79,452140.0311713224,15.97,16.04,15.77,15.79,452140.0312
2016-12-15 11:00:00,15.8,15.89,15.65,15.65,318536.1467449946,15.8,15.89,15.65,15.65,318536.1467
2016-12-15 11:30:00,15.66,15.74,15.64,15.69,278947.36842105264,15.66,15.74,15.64,15.69,278947.3684
2016-12-15 12:00:00,15.69,15.81,15.66,15.77,337038.7243735763,15.69,15.81,15.66,15.77,337038.7244
2016-12-15 12:30:00,15.76,15.96,15.76,15.96,281842.7047116653,15.76,15.96,15.76,15.96,281842.7047
2016-12-15 13:00:00,15.96,16.01,15.9,15.96,220682.1724013908,15.96,16.01,15.9,15.96,220682.1724
2016-12-15 13:30:00,15.96,16.03,15.88,15.96,265661.19170363265,15.96,16.03,15.88,15.96,265661.1917
2016-12-15 14:00:00,15.96,16.16,15.95,16.16,379420.9327418775,15.96,16.16,15.95,16.16,379420.9327
2016-12-15 14:30:00,16.15,16.16,16.05,16.11,216989.5695959717,16.15,16.16,16.05,16.11,216989.5696
2016-12-15 15:00:00,16.11,16.15,16.06,16.07,285994.4850737321,16.11,16.15,16.06,16.07,285994.4851
2016-12-15 15:30:00,16.07,16.22,16.07,16.21,886615.5137273709,16.07,16.22,16.07,16.21,886615.5137
2016-12-16 09:30:00,16.19,16.45,16.01,16.45,584302.841385925,16.19,16.45,16.01,16.45,584302.8414
2016-12-16 10:00:00,16.46,16.47,16.3,16.3,186611.91703632657,16.46,16.47,16.3,16.3,186611.917
2016-12-16 10:30:00,16.31,16.37,16.14,16.14,163281.381129361,16.31,16.37,16.14,16.14,163281.3811
2016-12-16 11:00:00,16.14,16.23,16.11,16.19,222113.655436998,16.14,16.23,16.11,16.19,222113.6554
2016-12-16 11:30:00,16.18,16.33,16.18,16.29,144680.49394557008,16.18,16.33,16.18,16.29,144680.4939
2016-12-16 12:00:00,16.29,16.29,16.19,16.19,88741.15813451624,16.29,16.29,16.19,16.19,88741.1581
2016-12-16 12:30:00,16.18,16.21,16.06,16.1,307598.6092794629,16.18,16.21,16.06,16.1,307598.6093
2016-12-16 13:00:00,16.1,16.11,15.94,15.94,282437.3576309795,16.1,16.11,15.94,15.94,282437.3576
2016-12-16 13:30:00,15.93,16.01,15.92,15.99,174427.5266754586,15.93,16.01,15.92,15.99,174427.5267
2016-12-16 14:00:00,15.99,16.01,15.96,15.98,141236.0628222036,15.99,16.01,15.96,15.98,141236.0628
2016-12-16 14:30:00,15.98,16.01,15.95,15.96,193073.97194580987,15.98,16.01,15.95,15.96,193073.9719
2016-12-16 15:00:00,15.96,16.02,15.92,16.01,336386.5243975543,15.96,16.02,15.92,16.01,336386.5244
2016-12-16 15:30:00,16.01,16.05,15.96,16.01,885842.2251528593,16.01,16.05,15.96,16.01,885842.2252
2016-12-19 09:30:00,15.94,16.23,15.91,16.09,220080.326099988,15.94,16.23,15.91,16.09,220080.3261
2016-12-19 10:00:00,16.07,16.07,15.75,15.84,433747.75206809735,16.07,16.07,15.75,15.84,433747.7521
2016-12-19 10:30:00,15.84,15.86,15.66,15.81,244685.28953362905,15.84,15.86,15.66,15.81,244685.2895
2016-12-19 11:00:00,15.8,15.88,15.6,15.62,327577.02913319744,15.8,15.88,15.6,15.62,327577.0291
2016-12-19 11:30:00,15.61,15.74,15.57,15.71,263198.6572353435,15.61,15.74,15.57,15.71,263198.6572
2016-12-19 12:00:00,15.72,15.81,15.69,15.81,155842.22515285938,15.72,15.81,15.69,15.81,155842.2252
2016-12-19 12:30:00,15.81,15.87,15.79,15.81,140739.71945809855,15.81,15.87,15.79,15.81,140739.7195
2016-12-19 13:00:00,15.81,15.82,15.71,15.71,130143.86764176955,15.81,15.82,15.71,15.71,130143.8676
2016-12-19 13:30:00,15.72,15.76,15.61,15.62,164716.46085601248,15.72,15.76,15.61,15.62,164716.4609
2016-12-19 14:00:00,15.61,15.71,15.57,15.67,187441.5537705311,15.61,15.71,15.57,15.67,187441.5538
2016-12-19 14:30:00,15.66,15.67,15.55,15.56,183344.92267114256,15.66,15.67,15.55,15.56,183344.9227
2016-12-19 15:00:00,15.56,15.62,15.53,15.59,228477.40079127203,15.56,15.62,15.53,15.59,228477.4008
2016-12-19 15:30:00,15.59,15.66,15.58,15.64,650260.1606522,15.59,15.66,15.58,15.64,650260.1607
2016-12-20 09:30:00,15.68,15.86,15.65,15.8,213777.72449346603,15.68,15.86,15.65,15.8,213777.7245
2016-12-20 10:00:00,15.79,15.79,15.62,15.64,223661.4314830356,15.79,15.79,15.62,15.64,223661.4315
2016-12-20 10:30:00,15.64,15.7,15.58,15.69,172358.23042800624,15.64,15.7,15.58,15.69,172358.2304
2016-12-20 11:00:00,15.69,15.72,15.66,15.71,188480.99748231628,15.69,15.72,15.66,15.71,188480.9975
2016-12-20 11:30:00,15.7,15.74,15.66,15.68,162885.74511449467,15.7,15.74,15.66,15.68,162885.7451
2016-12-20 12:00:00,15.68,15.71,15.62,15.64,187513.4875914159,15.68,15.71,15.62,15.64,187513.4876
2016-12-20 12:30:00,15.64,15.65,15.57,15.61,112006.95360268552,15.64,15.65,15.57,15.61,112006.9536
2016-12-20 13:00:00,15.62,15.67,15.61,15.61,252864.1649682292,15.62,15.67,15.61,15.61,252864.165
2016-12-20 13:30:00,15.62,15.71,15.59,15.68,179659.51324781202,15.62,15.71,15.59,15.68,179659.5132
2016-12-20 14:00:00,15.69,15.75,15.66,15.73,155046.15753506773,15.69,15.75,15.66,15.73,155046.1575
2016-12-20 14:30:00,15.73,15.75,15.66,15.72,210871.59812972063,15.73,15.75,15.66,15.72,210871.5981
2016-12-20 15:00:00,15.72,15.75,15.7,15.72,186013.6674259681,15.72,15.75,15.7,15.72,186013.6674
2016-12-20 15:30:00,15.73,15.76,15.66,15.72,748910.2026135955,15.73,15.76,15.66,15.72,748910.2026
2016-12-21 09:30:00,15.93,16.06,15.76,16.06,366741.3979139192,15.93,16.06,15.76,16.06,366741.3979
2016-12-21 10:00:00,16.06,16.21,16.03,16.19,323819.68588898215,16.06,16.21,16.03,16.19,323819.6859
2016-12-21 10:30:00,16.19,16.19,16.01,16.02,214685.28953362905,16.19,16.19,16.01,16.02,214685.2895
2016-12-21 11:00:00,16.03,16.1,15.99,16.0,134915.47776046037,16.03,16.1,15.99,16.0,134915.4778
2016-12-21 11:30:00,16.0,16.04,15.96,16.01,173135.11569356194,16.0,16.04,15.96,16.01,173135.1157
2016-12-21 12:00:00,16.0,16.06,15.99,16.01,140875.1948207649,16.0,16.06,15.99,16.01,140875.1948
2016-12-21 12:30:00,16.01,16.06,15.97,15.97,85128.88142908525,16.01,16.06,15.97,15.97,85128.8814
2016-12-21 13:00:00,15.97,16.07,15.97,16.06,120722.9348998921,15.97,16.07,15.97,16.06,120722.9349
2016-12-21 13:30:00,16.06,16.09,15.93,15.96,158343.12432562042,16.06,16.09,15.93,15.96,158343.1243
2016-12-21 14:00:00,15.96,16.0,15.94,16.0,146379.33101546578,15.96,16.0,15.94,16.0,146379.331
2016-12-21 14:30:00,16.01,16.09,16.0,16.08,160428.00623426447,16.01,16.09,16.0,16.08,160428.0062
2016-12-21 15:00:00,16.07,16.16,16.06,16.1,464083.4432322264,16.07,16.16,16.06,16.1,464083.4432
2016-12-21 15:30:00,16.09,16.09,16.01,16.06,557277.3048795109,16.09,16.09,16.01,16.06,557277.3049
2016-12-22 09:30:00,15.96,16.05,15.75,15.96,279537.22575230786,15.96,16.05,15.75,15.96,279537.2258
2016-12-22 10:00:00,15.96,16.01,15.9,15.93,154182.9516844503,15.96,16.01,15.9,15.93,154182.9517
2016-12-22 10:30:00,15.92,15.96,15.89,15.96,190561.08380290127,15.92,15.96,15.89,15.96,190561.0838
2016-12-22 11:00:00,15.96,15.96,15.85,15.91,277007.5530511929,15.96,15.96,15.85,15.91,277007.5531
2016-12-22 11:30:00,15.92,15.96,15.89,15.93,246687.4475482556,15.92,15.96,15.89,15.93,246687.4475
2016-12-22 12:00:00,15.94,15.95,15.89,15.94,191869.0804459897,15.94,15.95,15.89,15.94,191869.0804
2016-12-22 12:30:00,15.94,15.94,15.9,15.91,188889.8213643448,15.94,15.94,15.9,15.91,188889.8214
2016-12-22 13:00:00,15.91,15.96,15.9,15.91,174047.47632178396,15.91,15.96,15.9,15.91,174047.4763
2016-12-22 13:30:00,15.91,15.96,15.9,15.91,140123.48639251888,15.91,15.96,15.9,15.91,140123.4864
2016-12-22 14:00:00,15.91,15.96,15.91,15.91,178486.99196739,15.91,15.96,15.91,15.91,178486.992
2016-12-22 14:30:00,15.92,15.98,15.91,15.93,212595.61203692603,15.92,15.98,15.91,15.93,212595.612
2016-12-22 15:00:00,15.93,15.95,15.9,15.92,268650.04196139553,15.93,15.95,15.9,15.92,268650.042
2016-12-22 15:30:00,15.92,15.96,15.9,15.93,645516.1251648484,15.92,15.96,15.9,15.93,645516.1252
2016-12-23 09:30:00,15.88,15.96,15.71,15.82,99815.36985972903,15.88,15.96,15.71,15.82,99815.3699
2016-12-23 10:00:00,15.82,16.01,15.81,15.99,213606.28222035727,15.82,16.01,15.81,15.99,213606.2822
2016-12-23 10:30:00,16.0,16.03,15.92,15.95,140292.53087159814,16.0,16.03,15.92,15.95,140292.5309
2016-12-23 11:00:00,15.95,15.97,15.87,15.95,127922.31147344444,15.95,15.97,15.87,15.95,127922.3115
2016-12-23 11:30:00,15.95,16.01,15.91,16.0,107659.75302721496,15.95,16.01,15.91,16.0,107659.753
2016-12-23 12:00:00,16.0,16.02,15.96,15.99,116090.39683491188,16.0,16.02,15.96,15.99,116090.3968
2016-12-23 12:30:00,16.0,16.01,15.96,16.01,82798.22563241818,16.0,16.01,15.96,16.01,82798.2256
2016-12-23 13:00:00,16.01,16.06,15.97,16.06,132215.5616832514,16.01,16.06,15.97,16.06,132215.5617
2016-12-23 13:30:00,16.06,16.18,16.06,16.07,181901.45066538785,16.06,16.18,16.06,16.07,181901.4507
2016-12-23 14:00:00,16.08,16.12,16.03,16.04,125788.27478719578,16.08,16.12,16.03,16.04,125788.2748
2016-12-23 14:30:00,16.05,16.1,16.02,16.02,103322.14362786236,16.05,16.1,16.02,16.02,103322.1436
2016-12-23 15:00:00,16.04,16.06,15.99,16.0,114590.57666946408,16.04,16.06,15.99,16.0,114590.5767
2016-12-23 15:30:00,16.01,16.08,16.0,16.06,335180.43400071934,16.01,16.08,16.0,16.06,335180.434
2016-12-27 09:30:00,16.1,16.32,16.08,16.21,158361.10778084162,16.1,16.32,16.08,16.21,158361.1078
2016-12-27 10:00:00,16.22,16.22,16.06,16.11,111731.20728929384,16.22,16.22,16.06,16.11,111731.2073
2016-12-27 10:30:00,16.11,16.17,16.06,16.09,57767.65375854214,16.11,16.17,16.06,16.09,57767.6538
2016-12-27 11:00:00,16.08,16.11,16.04,16.06,67871.95779882508,16.08,16.11,16.04,16.06,67871.9578
2016-12-27 11:30:00,16.06,16.1,16.06,16.1,47617.79163169884,16.06,16.1,16.06,16.1,47617.7916
2016-12-27 12:00:00,16.09,16.1,16.02,16.02,88892.2191583743,16.09,16.1,16.02,16.02,88892.2192
2016-12-27 12:30:00,16.02,16.08,16.01,16.06,93739.35978899412,16.02,16.08,16.01,16.06,93739.3598
2016-12-27 13:00:00,16.05,16.11,16.05,16.09,48448.62726291812,16.05,16.11,16.05,16.09,48448.6273
2016-12-27 13:30:00,16.09,16.16,16.07,16.15,70941.13415657595,16.09,16.16,16.07,16.15,70941.1342
2016-12-27 14:00:00,16.14,16.19,16.13,16.19,84121.80793669824,16.14,16.19,16.13,16.19,84121.8079
2016-12-27 14:30:00,16.19,16.21,16.1,16.1,81682.05251168925,16.19,16.21,16.1,16.1,81682.0525
2016-12-27 15:00:00,16.11,16.12,16.06,16.09,78343.12432562043,16.11,16.12,16.06,16.09,78343.1243
2016-12-27 15:30:00,16.09,16.14,16.07,16.11,258415.0581465052,16.09,16.14,16.07,16.11,258415.0581
2016-12-28 09:30:00,16.11,16.29,16.01,16.06,132153.2190384846,16.11,16.29,16.01,16.06,132153.219
2016-12-28 10:00:00,16.06,16.1,16.01,16.05,109737.44155377054,16.06,16.1,16.01,16.05,109737.4416
2016-12-28 10:30:00,16.05,16.06,15.98,16.01,124451.50461575353,16.05,16.06,15.98,16.01,124451.5046
2016-12-28 11:00:00,16.01,16.1,16.0,16.1,89489.26987171802,16.01,16.1,16.0,16.1,89489.2699
2016-12-28 11:30:00,16.09,16.11,15.98,16.0,141991.36794149384,16.09,16.11,15.98,16.0,141991.3679
2016-12-28 12:00:00,16.0,16.01,15.84,15.88,108385.08572113657,16.0,16.01,15.84,15.88,108385.0857
2016-12-28 12:30:00,15.87,15.96,15.86,15.95,133263.3976741398,15.87,15.96,15.86,15.95,133263.3977
2016-12-28 13:00:00,15.96,15.99,15.93,15.96,91272.02973264595,15.96,15.99,15.93,15.96,91272.0297
2016-12-28 13:30:00,15.96,15.98,15.9,15.91,89556.40810454382,15.96,15.98,15.9,15.91,89556.4081
2016-12-28 14:00:00,15.91,15.94,15.89,15.91,101221.6760580266,15.91,15.94,15.89,15.91,101221.6761
2016-12-28 14:30:00,15.91,15.96,15.9,15.96,109972.42536866084,15.91,15.96,15.9,15.96,109972.4254
2016-12-28 15:00:00,15.96,16.02,15.94,15.99,122205.97050713345,15.96,16.02,15.94,15.99,122205.9705
2016-12-28 15:30:00,16.0,16.0,15.92,15.96,288188.46661071817,16.0,16.0,15.92,15.96,288188.4666
2016-12-29 09:30:00,15.92,16.04,15.86,15.94,116568.7567437957,15.92,16.04,15.86,15.94,116568.7567
2016-12-29 10:00:00,15.94,15.96,15.78,15.79,172002.15801462653,15.94,15.96,15.78,15.79,172002.158
2016-12-29 10:30:00,15.8,15.87,15.77,15.81,140507.13343723773,15.8,15.87,15.77,15.81,140507.1334
2016-12-29 11:00:00,15.82,15.85,15.77,15.83,161622.10766095194,15.82,15.85,15.77,15.83,161622.1077
2016-12-29 11:30:00,15.83,15.85,15.72,15.72,152626.78335930943,15.83,15.85,15.72,15.72,152626.7834
2016-12-29 12:00:00,15.72,15.72,15.66,15.69,209338.20884786,15.72,15.72,15.66,15.69,209338.2088
2016-12-29 12:30:00,15.7,15.73,15.67,15.69,106819.32621987772,15.7,15.73,15.67,15.69,106819.3262
2016-12-29 13:00:00,15.7,15.73,15.66,15.66,100851.21688046998,15.7,15.73,15.66,15.66,100851.2169
2016-12-29 13:30:00,15.66,15.67,15.56,15.61,122964.87231746792,15.66,15.67,15.56,15.61,122964.8723
2016-12-29 14:00:00,15.61,15.64,15.53,15.56,154512.64836350558,15.61,15.64,15.53,15.56,154512.6484
2016-12-29 14:30:00,15.55,15.56,15.49,15.51,152112.45653998322,15.55,15.56,15.49,15.51,152112.4565
2016-12-29 15:00:00,15.51,15.61,15.51,15.6,250772.0896774967,15.51,15.61,15.51,15.6,250772.0897
2016-12-29 15:30:00,15.59,15.62,15.56,15.61,397981.057427167,15.59,15.62,15.56,15.61,397981.0574
2016-12-30 09:30:00,15.57,15.71,15.53,15.53,153190.26495624025,15.57,15.71,15.53,15.53,153190.265
2016-12-30 10:00:00,15.53,15.69,15.5,15.51,108875.43460016784,15.53,15.69,15.5,15.51,108875.4346
2016-12-30 10:30:00,15.5,15.61,15.48,15.61,118285.5772689126,15.5,15.61,15.48,15.61,118285.5773
2016-12-30 11:00:00,15.61,15.62,15.56,15.59,84851.93621867882,15.61,15.62,15.56,15.59,84851.9362
2016-12-30 11:30:00,15.59,15.61,15.53,15.53,87318.06737801223,15.59,15.61,15.53,15.53,87318.0674
2016-12-30 12:00:00,15.54,15.56,15.38,15.38,166230.66778563723,15.54,15.56,15.38,15.38,166230.6678
2016-12-30 12:30:00,15.37,15.44,15.37,15.43,153353.31495024578,15.37,15.44,15.37,15.43,153353.315
2016-12-30 13:00:00,15.43,15.47,15.42,15.45,166224.67330056347,15.43,15.47,15.42,15.45,166224.6733
2016-12-30 13:30:00,15.45,15.46,15.4,15.41,120758.9018103345,15.45,15.46,15.4,15.41,120758.9018
2016-12-30 14:00:00,15.4,15.42,15.36,15.4,178211.2456539983,15.4,15.42,15.36,15.4,178211.2457
2016-12-30 14:30:00,15.4,15.45,15.29,15.31,250636.6143148304,15.4,15.45,15.29,15.31,250636.6143
2016-12-30 15:00:00,15.31,15.32,15.26,15.31,197827.59860927943,15.31,15.32,15.26,15.31,197827.5986
2016-12-30 15:30:00,15.31,15.31,15.16,15.21,772939.6954801583,15.31,15.31,15.16,15.21,772939.6955
2017-01-03 09:30:00,15.07,15.49,15.03,15.28,307581.82472125645,15.07,15.49,15.03,15.28,307581.8247
2017-01-03 10:00:00,15.29,15.29,14.8,14.93,561189.3058386284,15.29,15.29,14.8,14.93,561189.3058
2017-01-03 10:30:00,14.92,14.96,14.49,14.5,664784.797985853,14.92,14.96,14.49,14.5,664784.798
2017-01-03 11:00:00,14.5,14.51,14.3,14.38,583698.5972904927,14.5,14.51,14.3,14.38,583698.5973
2017-01-03 11:30:00,14.38,14.4,14.2,14.31,446932.0225392639,14.38,14.4,14.2,14.31,446932.0225
2017-01-03 12:00:00,14.32,14.35,14.22,14.3,264248.8910202614,14.32,14.35,14.22,14.3,264248.891
2017-01-03 12:30:00,14.3,14.51,14.29,14.51,240232.5860208608,14.3,14.51,14.29,14.51,240232.586
2017-01-03 13:00:00,14.51,14.53,14.4,14.49,194317.2281501019,14.51,14.53,14.4,14.49,194317.2282
2017-01-03 13:30:00,14.49,14.54,14.37,14.45,220392.0393238221,14.49,14.54,14.37,14.45,220392.0393
2017-01-03 14:00:00,14.46,14.5,14.39,14.46,280551.4926267834,14.46,14.5,14.39,14.46,280551.4926
2017-01-03 14:30:00,14.46,14.55,14.4,14.54,344541.4218918595,14.46,14.55,14.4,14.54,344541.4219
2017-01-03 15:00:00,14.55,14.56,14.48,14.48,404865.12408584106,14.55,14.56,14.48,14.48,404865.1241
2017-01-03 15:30:00,14.49,14.57,14.46,14.52,984590.576669464,14.49,14.57,14.46,14.52,984590.5767
2017-01-04 09:30:00,14.52,15.11,14.52,15.11,560077.9283059585,14.52,15.11,14.52,15.11,560077.9283
2017-01-04 10:00:00,15.11,15.26,14.98,14.98,919191.943412061,15.11,15.26,14.98,14.98,919191.9434
2017-01-04 10:30:00,15.01,15.04,14.91,14.98,315173.24061863084,15.01,15.04,14.91,14.98,315173.2406
2017-01-04 11:00:00,14.98,15.09,14.95,15.09,260486.75218798703,14.98,15.09,14.95,15.09,260486.7522
2017-01-04 11:30:00,15.09,15.2,15.06,15.13,230057.54705670784,15.09,15.2,15.06,15.13,230057.5471
2017-01-04 12:00:00,15.14,15.16,15.08,15.1,127370.81884666107,15.14,15.16,15.08,15.1,127370.8188
2017-01-04 12:30:00,15.1,15.17,15.09,15.16,137378.01222874955,15.1,15.17,15.09,15.16,137378.0122
2017-01-04 13:00:00,15.16,15.19,15.13,15.16,137627.38280781682,15.16,15.19,15.13,15.16,137627.3828
2017-01-04 13:30:00,15.16,15.19,15.12,15.19,118820.2853374895,15.16,15.19,15.12,15.19,118820.2853
2017-01-04 14:00:00,15.18,15.27,15.14,15.21,226224.67330056347,15.18,15.27,15.14,15.21,226224.6733
2017-01-04 14:30:00,15.2,15.26,15.18,15.24,224402.3498381489,15.2,15.26,15.18,15.24,224402.3498
2017-01-04 15:00:00,15.23,15.3,15.22,15.28,332110.0587459537,15.23,15.3,15.22,15.28,332110.0587
2017-01-04 15:30:00,15.28,15.35,15.28,15.31,755405.8266394917,15.28,15.35,15.28,15.31,755405.8266
2017-01-05 09:30:00,15.3,15.43,15.22,15.35,275607.2413379691,15.3,15.43,15.22,15.35,275607.2413
2017-01-05 10:00:00,15.35,15.51,15.33,15.47,220588.6584342405,15.35,15.51,15.33,15.47,220588.6584
2017-01-05 10:30:00,15.46,15.47,15.36,15.39,340246.97278503777,15.46,15.47,15.36,15.39,340246.9728
2017-01-05 11:00:00,15.4,15.44,15.26,15.27,424411.94101426686,15.4,15.44,15.26,15.27,424411.941
2017-01-05 11:30:00,15.26,15.3,15.22,15.28,186084.4023498381,15.26,15.3,15.22,15.28,186084.4023
2017-01-05 12:00:00,15.28,15.4,15.26,15.38,138333.53314950247,15.28,15.4,15.26,15.38,138333.5331
2017-01-05 12:30:00,15.38,15.51,15.37,15.51,155560.48435439396,15.38,15.51,15.37,15.51,155560.4844
2017-01-05 13:00:00,15.51,15.52,15.46,15.5,92957.67893537946,15.51,15.52,15.46,15.5,92957.6789
2017-01-05 13:30:00,15.49,15.51,15.46,15.51,92598.00983095552,15.49,15.51,15.46,15.51,92598.0098
2017-01-05 14:00:00,15.51,15.61,15.49,15.6,189277.0651001079,15.51,15.61,15.49,15.6,189277.0651
2017-01-05 14:30:00,15.6,15.61,15.53,15.55,128858.6500419614,15.6,15.61,15.53,15.55,128858.65
2017-01-05 15:00:00,15.55,15.58,15.53,15.56,293011.62930104305,15.55,15.58,15.53,15.56,293011.6293
2017-01-05 15:30:00,15.56,15.62,15.54,15.6,695748.7111857091,15.56,15.62,15.54,15.6,695748.7112
2017-01-06 09:30:00,15.6,15.63,15.46,15.6,100272.14962234744,15.6,15.63,15.46,15.6,100272.1496
2017-01-06 10:00:00,15.58,15.67,15.53,15.53,129335.81105383048,15.58,15.67,15.53,15.53,129335.8111
2017-01-06 10:30:00,15.54,15.57,15.46,15.53,184308.83587099868,15.54,15.57,15.46,15.53,184308.8359
2017-01-06 11:00:00,15.53,15.55,15.48,15.55,154736.84210526315,15.53,15.55,15.48,15.55,154736.8421
2017-01-06 11:30:00,15.55,15.67,15.51,15.67,163793.31015465772,15.55,15.67,15.51,15.67,163793.3102
2017-01-06 12:00:00,15.67,15.67,15.61,15.66,151727.61059824962,15.67,15.67,15.61,15.66,151727.6106
2017-01-06 12:30:00,15.65,15.66,15.56,15.57,168290.37285697155,15.65,15.66,15.56,15.57,168290.3729
2017-01-06 13:00:00,15.56,15.59,15.52,15.53,131893.05838628465,15.56,15.59,15.52,15.53,131893.0584
2017-01-06 13:30:00,15.53,15.57,15.5,15.53,130104.30404028294,15.53,15.57,15.5,15.53,130104.304
2017-01-06 14:00:00,15.53,15.56,15.51,15.51,152902.52967270112,15.53,15.56,15.51,15.51,152902.5297
2017-01-06 14:30:00,15.51,15.52,15.48,15.5,232018.942572833,15.51,15.52,15.48,15.5,232018.9426
2017-01-06 15:00:00,15.51,15.51,15.41,15.41,252847.3804100228,15.51,15.51,15.41,15.41,252847.3804
2017-01-06 15:30:00,15.41,15.43,15.34,15.4,842874.955041362,15.41,15.43,15.34,15.4,842874.955
2017-01-09 09:30:00,15.22,15.35,15.0,15.15,188524.15777484715,15.22,15.35,15.0,15.15,188524.1578
2017-01-09 10:00:00,15.14,15.24,15.11,15.11,215546.09759021705,15.14,15.24,15.11,15.11,215546.0976
2017-01-09 10:30:00,15.11,15.19,15.01,15.19,235600.04795588052,15.11,15.19,15.01,15.19,235600.048
2017-01-09 11:00:00,15.18,15.21,15.13,15.16,170890.7804819566,15.18,15.21,15.13,15.16,170890.7805
2017-01-09 11:30:00,15.17,15.23,15.16,15.22,137791.63169883707,15.17,15.23,15.16,15.22,137791.6317
2017-01-09 12:00:00,15.22,15.25,15.19,15.21,79581.58494185349,15.22,15.25,15.19,15.21,79581.5849
2017-01-09 12:30:00,15.2,15.21,15.14,15.14,157361.2276705431,15.2,15.21,15.14,15.14,157361.2277
2017-01-09 13:00:00,15.14,15.15,15.06,15.06,72575.23078767533,15.14,15.15,15.06,15.06,72575.2308
2017-01-09 13:30:00,15.06,15.1,15.01,15.04,102268.31315190023,15.06,15.1,15.01,15.04,102268.3132
2017-01-09 14:00:00,15.04,15.11,15.02,15.07,118717.18019422132,15.04,15.11,15.02,15.07,118717.1802
2017-01-09 14:30:00,15.07,15.08,15.01,15.08,109248.291571754,15.07,15.08,15.01,15.08,109248.2916
2017-01-09 15:00:00,15.07,15.07,14.98,15.0,150061.14374775207,15.07,15.07,14.98,15.0,150061.1437
2017-01-09 15:30:00,15.01,15.02,14.96,14.98,454319.6259441314,15.01,15.02,14.96,14.98,454319.6259
2017-01-10 09:30:00,15.21,15.47,15.07,15.38,215481.3571514207,15.21,15.47,15.07,15.38,215481.3572
2017-01-10 10:00:00,15.39,15.45,15.36,15.37,106615.51372737082,15.39,15.45,15.36,15.37,106615.5137
2017-01-10 10:30:00,15.38,15.48,15.36,15.44,83179.47488310754,15.38,15.48,15.36,15.44,83179.4749
2017-01-10 11:00:00,15.44,15.58,15.44,15.57,160335.691164129,15.44,15.58,15.44,15.57,160335.6912
2017-01-10 11:30:00,15.57,15.61,15.54,15.56,96999.16077208969,15.57,15.61,15.54,15.56,96999.1608
2017-01-10 12:00:00,15.56,15.61,15.56,15.57,86293.01043040403,15.56,15.61,15.56,15.57,86293.0104
2017-01-10 12:30:00,15.57,15.61,15.55,15.59,99781.80074331615,15.57,15.61,15.55,15.59,99781.8007
2017-01-10 13:00:00,15.59,15.66,15.59,15.61,114595.37225752308,15.59,15.66,15.59,15.61,114595.3723
2017-01-10 13:30:00,15.61,15.62,15.48,15.5,105313.5115693562,15.61,15.62,15.48,15.5,105313.5116
2017-01-10 14:00:00,15.5,15.56,15.43,15.5,165703.1530991488,15.5,15.56,15.43,15.5,165703.1531
2017-01-10 14:30:00,15.5,15.58,15.48,15.56,164415.53770531112,15.5,15.58,15.48,15.56,164415.5377
2017-01-10 15:00:00,15.56,15.57,15.51,15.51,173041.6017264117,15.56,15.57,15.51,15.51,173041.6017
2017-01-10 15:30:00,15.51,15.56,15.47,15.47,558142.9085241578,15.51,15.56,15.47,15.47,558142.9085
2017-01-11 09:30:00,15.51,15.59,15.36,15.36,122268.31315190023,15.51,15.59,15.36,15.36,122268.3132
2017-01-11 10:00:00,15.35,15.36,15.16,15.27,166723.414458698,15.35,15.36,15.16,15.27,166723.4145
2017-01-11 10:30:00,15.26,15.31,15.18,15.19,210356.0724133797,15.26,15.31,15.18,15.19,210356.0724
2017-01-11 11:00:00,15.2,15.3,15.19,15.26,167819.20633017624,15.2,15.3,15.19,15.26,167819.2063
2017-01-11 11:30:00,15.26,15.26,15.17,15.23,85293.1303201055,15.26,15.26,15.17,15.23,85293.1303
2017-01-11 12:00:00,15.23,15.27,15.19,15.22,108648.84306438077,15.23,15.27,15.19,15.22,108648.8431
2017-01-11 12:30:00,15.22,15.23,15.17,15.22,95938.13691403907,15.22,15.23,15.17,15.22,95938.1369
2017-01-11 13:00:00,15.22,15.31,15.21,15.26,131257.642968469,15.22,15.31,15.21,15.26,131257.643
2017-01-11 13:30:00,15.26,15.31,15.26,15.28,90576.66946409304,15.26,15.31,15.26,15.28,90576.6695
2017-01-11 14:00:00,15.29,15.36,15.29,15.35,155830.2361827119,15.29,15.36,15.29,15.35,155830.2362
2017-01-11 14:30:00,15.35,15.36,15.33,15.36,111122.16760580266,15.35,15.36,15.33,15.36,111122.1676
2017-01-11 15:00:00,15.36,15.37,15.31,15.33,175796.667066299,15.36,15.37,15.31,15.33,175796.6671
2017-01-11 15:30:00,15.33,15.38,15.31,15.37,371905.0473564321,15.33,15.38,15.31,15.37,371905.0474
2017-01-12 09:30:00,15.51,15.51,15.27,15.4,113608.68001438676,15.51,15.51,15.27,15.4,113608.68
2017-01-12 10:00:00,15.39,15.41,15.16,15.22,149719.45809854934,15.39,15.41,15.16,15.22,149719.4581
2017-01-12 10:30:00,15.23,15.32,15.2,15.21,93260.9998801103,15.23,15.32,15.2,15.21,93260.9999
2017-01-12 11:00:00,15.2,15.29,15.19,15.27,103035.60724133796,15.2,15.29,15.19,15.27,103035.6072
2017-01-12 11:30:00,15.27,15.31,15.24,15.31,80628.22203572713,15.27,15.31,15.24,15.31,80628.222
2017-01-12 12:00:00,15.31,15.35,15.28,15.32,67538.66442872558,15.31,15.35,15.28,15.32,67538.6644
2017-01-12 12:30:00,15.33,15.36,15.32,15.36,59955.64081045438,15.33,15.36,15.32,15.36,59955.6408
2017-01-12 13:00:00,15.36,15.41,15.36,15.4,81128.1620908764,15.36,15.41,15.36,15.4,81128.1621
2017-01-12 13:30:00,15.4,15.44,15.4,15.4,45487.35163649442,15.4,15.44,15.4,15.4,45487.3516
2017-01-12 14:00:00,15.4,15.43,15.39,15.42,162936.098789114,15.4,15.43,15.39,15.42,162936.0988
2017-01-12 14:30:00,15.42,15.49,15.41,15.47,134827.95827838389,15.42,15.49,15.41,15.47,134827.9583
2017-01-12 15:00:00,15.46,15.48,15.44,15.46,83238.22083683012,15.46,15.48,15.44,15.46,83238.2208
2017-01-12 15:30:00,15.46,15.5,15.39,15.4,397720.896774967,15.46,15.5,15.39,15.4,397720.8968
2017-01-13 09:30:00,15.48,15.55,15.36,15.42,119131.9985613236,15.48,15.55,15.36,15.42,119131.9986
2017-01-13 10:00:00,15.43,15.51,15.26,15.49,276807.33724973025,15.43,15.51,15.26,15.49,276807.3372
2017-01-13 10:30:00,15.49,15.52,15.46,15.49,135042.5608440235,15.49,15.52,15.46,15.49,135042.5608
2017-01-13 11:00:00,15.5,15.59,15.5,15.59,143904.80757702913,15.5,15.59,15.5,15.59,143904.8076
2017-01-13 11:30:00,15.59,15.7,15.56,15.68,191592.1352355833,15.59,15.7,15.56,15.68,191592.1352
2017-01-13 12:00:00,15.68,15.7,15.59,15.6,160607.84078647644,15.68,15.7,15.59,15.6,160607.8408
2017-01-13 12:30:00,15.59,15.6,15.56,15.59,88253.20704951444,15.59,15.6,15.56,15.59,88253.207
2017-01-13 13:00:00,15.59,15.6,15.51,15.52,101835.5113295768,15.59,15.6,15.51,15.52,101835.5113
2017-01-13 13:30:00,15.53,15.56,15.53,15.54,60555.0893178276,15.53,15.56,15.53,15.54,60555.0893
2017-01-13 14:00:00,15.53,15.56,15.51,15.51,78868.24121807936,15.53,15.56,15.51,15.51,78868.2412
2017-01-13 14:30:00,15.51,15.56,15.51,15.55,69057.6669464093,15.51,15.56,15.51,15.55,69057.6669
2017-01-13 15:00:00,15.56,15.56,15.53,15.56,99683.49118810694,15.56,15.56,15.53,15.56,99683.4912
2017-01-13 15:30:00,15.56,15.58,15.52,15.55,306048.4354393958,15.56,15.58,15.52,15.55,306048.4354
2017-01-17 09:30:00,15.64,15.7,15.44,15.51,132241.93741757583,15.64,15.7,15.44,15.51,132241.9374
2017-01-17 10:00:00,15.5,15.57,15.44,15.53,103601.48663229829,15.5,15.57,15.44,15.53,103601.4866
2017-01-17 10:30:00,15.53,15.54,15.41,15.43,171700.03596691045,15.53,15.54,15.41,15.43,171700.036
2017-01-17 11:00:00,15.43,15.43,15.33,15.35,218922.19158374297,15.43,15.43,15.33,15.35,218922.1916
2017-01-17 11:30:00,15.36,15.36,15.28,15.31,121782.75986092797,15.36,15.36,15.28,15.31,121782.7599
2017-01-17 12:00:00,15.32,15.37,15.28,15.36,120785.27754465892,15.32,15.37,15.28,15.36,120785.2775
2017-01-17 12:30:00,15.36,15.36,15.26,15.27,97021.93981536986,15.36,15.36,15.26,15.27,97021.9398
2017-01-17 13:00:00,15.26,15.31,15.25,15.28,59268.67282100468,15.26,15.31,15.25,15.28,59268.6728
2017-01-17 13:30:00,15.29,15.32,15.26,15.31,51317.58781920633,15.29,15.32,15.26,15.31,51317.5878
2017-01-17 14:00:00,15.31,15.32,15.26,15.28,79008.51216880471,15.31,15.32,15.26,15.28,79008.5122
2017-01-17 14:30:00,15.28,15.29,15.21,15.25,76287.01594533029,15.28,15.29,15.21,15.25,76287.0159
2017-01-17 15:00:00,15.25,15.27,15.21,15.22,120581.46505215202,15.25,15.27,15.21,15.22,120581.4651
2017-01-17 15:30:00,15.22,15.23,15.19,15.19,314716.4608560125,15.22,15.23,15.19,15.19,314716.4609
2017-01-18 09:30:00,15.06,15.16,14.86,14.89,212118.4510250569,15.06,15.16,14.86,14.89,212118.451
2017-01-18 10:00:00,14.89,15.18,14.82,15.16,755237.9810574271,14.89,15.18,14.82,15.16,755237.9811
2017-01-18 10:30:00,15.16,15.23,15.05,15.1,137578.2280302122,15.16,15.23,15.05,15.1,137578.228
2017-01-18 11:00:00,15.09,15.21,15.07,15.21,176566.3589497662,15.09,15.21,15.07,15.21,176566.3589
2017-01-18 11:30:00,15.21,15.27,15.15,15.26,215482.55604843545,15.21,15.27,15.15,15.26,215482.556
2017-01-18 12:00:00,15.26,15.6,15.24,15.46,961652.0800863206,15.26,15.6,15.24,15.46,961652.0801
2017-01-18 12:30:00,15.46,15.46,15.25,15.26,392104.06426088,15.46,15.46,15.25,15.26,392104.0643
2017-01-18 13:00:00,15.26,15.31,15.23,15.31,125802.66155137274,15.26,15.31,15.23,15.31,125802.6616
2017-01-18 13:30:00,15.31,15.38,15.28,15.32,88608.0805658794,15.31,15.38,15.28,15.32,88608.0806
2017-01-18 14:00:00,15.31,15.32,15.23,15.25,107707.70890780482,15.31,15.32,15.23,15.25,107707.7089
2017-01-18 14:30:00,15.26,15.29,15.23,15.26,52909.7230547896,15.26,15.29,15.23,15.26,52909.7231
2017-01-18 15:00:00,15.26,15.33,15.26,15.33,119633.1375134876,15.26,15.33,15.26,15.33,119633.1375
2017-01-18 15:30:00,15.33,15.34,15.29,15.31,300212.2047716101,15.33,15.34,15.29,15.31,300212.2048
2017-01-19 09:30:00,15.23,15.39,15.23,15.31,103400.07193382087,15.23,15.39,15.23,15.31,103400.0719
2017-01-19 10:00:00,15.31,15.31,15.09,15.26,142773.0487951085,15.31,15.31,15.09,15.26,142773.0488
2017-01-19 10:30:00,15.26,15.42,15.23,15.25,170521.5202014147,15.26,15.42,15.23,15.25,170521.5202
2017-01-19 11:00:00,15.22,15.31,15.17,15.28,109980.81764776404,15.22,15.31,15.17,15.28,109980.8176
2017-01-19 11:30:00,15.27,15.31,15.22,15.27,55999.28066179116,15.27,15.31,15.22,15.27,55999.2807
2017-01-19 12:00:00,15.27,15.32,15.23,15.26,57128.64164968229,15.27,15.32,15.23,15.26,57128.6416
2017-01-19 12:30:00,15.26,15.29,15.21,15.28,106241.45785876994,15.26,15.29,15.21,15.28,106241.4579
2017-01-19 13:00:00,15.28,15.35,15.28,15.34,52381.009471286416,15.28,15.35,15.28,15.34,52381.0095
2017-01-19 13:30:00,15.34,15.41,15.33,15.37,58212.44455101307,15.34,15.41,15.33,15.37,58212.4446
2017-01-19 14:00:00,15.36,15.4,15.21,15.24,124889.10202613597,15.36,15.4,15.21,15.24,124889.102
2017-01-19 14:30:00,15.24,15.31,15.23,15.26,95562.88214842344,15.24,15.31,15.23,15.26,95562.8821
2017-01-19 15:00:00,15.26,15.33,15.26,15.3,136547.17659753028,15.26,15.33,15.26,15.3,136547.1766
2017-01-19 15:30:00,15.3,15.32,15.26,15.28,394776.4057067498,15.3,15.32,15.26,15.28,394776.4057
2017-01-20 09:30:00,15.43,15.45,15.19,15.2,143876.0340486752,15.43,15.45,15.19,15.2,143876.034
2017-01-20 10:00:00,15.2,15.28,15.13,15.19,185525.71634096632,15.2,15.28,15.13,15.19,185525.7163
2017-01-20 10:30:00,15.19,15.25,15.12,15.24,149377.7724493466,15.19,15.25,15.12,15.24,149377.7724
2017-01-20 11:00:00,15.25,15.25,15.17,15.25,82415.77748471407,15.25,15.25,15.17,15.25,82415.7775
2017-01-20 11:30:00,15.25,15.26,15.21,15.24,86010.07073492387,15.25,15.26,15.21,15.24,86010.0707
2017-01-20 12:00:00,15.25,15.28,15.21,15.25,183647.04471885864,15.25,15.28,15.21,15.25,183647.0447
2017-01-20 12:30:00,15.25,15.25,15.16,15.21,176860.0887183791,15.25,15.25,15.16,15.21,176860.0887
2017-01-20 13:00:00,15.21,15.31,15.2,15.3,97018.34312432562,15.21,15.31,15.2,15.3,97018.3431
2017-01-20 13:30:00,15.3,15.33,15.28,15.32,99593.57391200095,15.3,15.33,15.28,15.32,99593.5739
2017-01-20 14:00:00,15.32,15.35,15.26,15.29,145761.89905287136,15.32,15.35,15.26,15.29,145761.8991
2017-01-20 14:30:00,15.29,15.34,15.28,15.31,106087.9990408824,15.29,15.34,15.28,15.31,106087.999
2017-01-20 15:00:00,15.31,15.33,15.22,15.23,119454.50185829036,15.31,15.33,15.22,15.23,119454.5019
2017-01-20 15:30:00,15.22,15.26,15.21,15.26,279068.45701954205,15.22,15.26,15.21,15.26,279068.457
2017-01-23 09:30:00,15.26,15.54,15.21,15.36,440125.8841865484,15.26,15.54,15.21,15.36,440125.8842
2017-01-23 10:00:00,15.39,15.41,15.31,15.32,208636.8540942333,15.39,15.41,15.31,15.32,208636.8541
2017-01-23 10:30:00,15.31,15.4,15.26,15.39,205572.47332454144,15.31,15.4,15.26,15.39,205572.4733
2017-01-23 11:00:00,15.39,15.4,15.26,15.31,246904.4479079247,15.39,15.4,15.26,15.31,246904.4479
2017-01-23 11:30:00,15.31,15.33,15.29,15.32,161855.89257882748,15.31,15.33,15.29,15.32,161855.8926
2017-01-23 12:00:00,15.32,15.33,15.19,15.3,350654.5977700516,15.32,15.33,15.19,15.3,350654.5978
2017-01-23 12:30:00,15.3,15.31,15.25,15.3,243214.2428965352,15.3,15.31,15.25,15.3,243214.2429
2017-01-23 13:00:00,15.29,15.34,15.28,15.3,255812.2527274907,15.29,15.34,15.28,15.3,255812.2527
2017-01-23 13:30:00,15.31,15.38,15.3,15.35,105342.2850977101,15.31,15.38,15.3,15.35,105342.2851
2017-01-23 14:00:00,15.36,15.38,15.34,15.34,131123.3665028174,15.36,15.38,15.34,15.34,131123.3665
2017-01-23 14:30:00,15.35,15.46,15.35,15.43,146842.1052631579,15.35,15.46,15.35,15.43,146842.1053
2017-01-23 15:00:00,15.44,15.46,15.41,15.45,159243.495983695,15.44,15.46,15.41,15.45,159243.496
2017-01-23 15:30:00,15.46,15.53,15.43,15.46,409568.3970746913,15.46,15.53,15.43,15.46,409568.3971
2017-01-24 09:30:00,15.64,16.0,15.48,16.0,371972.18558925786,15.64,16.0,15.48,16.0,371972.1856
2017-01-24 10:00:00,16.01,16.08,15.91,16.04,247905.526915238,16.01,16.08,15.91,16.04,247905.5269
2017-01-24 10:30:00,16.04,16.04,15.86,15.94,286537.5854214123,16.04,16.04,15.86,15.94,286537.5854
2017-01-24 11:00:00,15.94,15.95,15.8,15.83,222631.57894736843,15.94,15.95,15.8,15.83,222631.5789
2017-01-24 11:30:00,15.83,16.08,15.82,16.07,209501.2588418655,15.83,16.08,15.82,16.07,209501.2588
2017-01-24 12:00:00,16.08,16.26,16.07,16.16,254263.2777844383,16.08,16.26,16.07,16.16,254263.2778
2017-01-24 12:30:00,16.16,16.37,16.15,16.36,272366.6227071095,16.16,16.37,16.15,16.36,272366.6227
2017-01-24 13:00:00,16.36,16.46,16.35,16.44,161287.61539383768,16.36,16.46,16.35,16.44,161287.6154
2017-01-24 13:30:00,16.43,16.48,16.37,16.39,195986.09279462893,16.43,16.48,16.37,16.39,195986.0928
2017-01-24 14:00:00,16.38,16.4,16.27,16.27,155571.2744275267,16.38,16.4,16.27,16.27,155571.2744
2017-01-24 14:30:00,16.28,16.35,16.26,16.33,131774.3675818247,16.28,16.35,16.26,16.33,131774.3676
2017-01-24 15:00:00,16.32,16.37,16.26,16.27,169151.18091355954,16.32,16.37,16.26,16.27,169151.1809
2017-01-24 15:30:00,16.27,16.34,16.26,16.27,543608.6800143868,16.27,16.34,16.26,16.27,543608.68
2017-01-25 09:30:00,16.31,16.36,16.14,16.21,199799.7841985373,16.31,16.36,16.14,16.21,199799.7842
2017-01-25 10:00:00,16.22,16.47,16.22,16.34,244967.03033209447,16.22,16.47,16.22,16.34,244967.0303
2017-01-25 10:30:00,16.34,16.42,16.25,16.25,297525.4765615634,16.34,16.42,16.25,16.25,297525.4766
2017-01-25 11:00:00,16.26,16.28,16.16,16.21,165217.59980817648,16.26,16.28,16.16,16.21,165217.5998
2017-01-25 11:30:00,16.21,16.28,16.18,16.25,58738.76034048676,16.21,16.28,16.18,16.25,58738.7603
2017-01-25 12:00:00,16.24,16.28,16.22,16.25,49600.76729408944,16.24,16.28,16.22,16.25,49600.7673
2017-01-25 12:30:00,16.25,16.27,16.22,16.26,139484.47428365904,16.25,16.27,16.22,16.26,139484.4743
2017-01-25 13:00:00,16.25,16.28,16.23,16.26,91069.41613715382,16.25,16.28,16.23,16.26,91069.4161
2017-01-25 13:30:00,16.25,16.29,16.23,16.28,79739.83934780002,16.25,16.29,16.23,16.28,79739.8393
2017-01-25 14:00:00,16.28,16.31,16.26,16.31,69414.93825680374,16.28,16.31,16.26,16.31,69414.9383
2017-01-25 14:30:00,16.31,16.31,16.26,16.3,112172.40139072054,16.31,16.31,16.26,16.3,112172.4014
2017-01-25 15:00:00,16.31,16.32,16.28,16.32,105397.43436038843,16.31,16.32,16.28,16.32,105397.4344
2017-01-25 15:30:00,16.31,16.36,16.29,16.31,528801.1029852536,16.31,16.36,16.29,16.31,528801.103
2017-01-26 09:30:00,16.3,16.48,16.22,16.34,128801.10298525356,16.3,16.48,16.22,16.34,128801.103
2017-01-26 10:00:00,16.34,16.36,16.12,16.13,123353.31495024578,16.34,16.36,16.12,16.13,123353.315
2017-01-26 10:30:00,16.13,16.26,16.09,16.16,149418.53494784798,16.13,16.26,16.09,16.16,149418.5349
2017-01-26 11:00:00,16.16,16.16,16.06,16.1,166952.40378851458,16.16,16.16,16.06,16.1,166952.4038
2017-01-26 11:30:00,16.1,16.15,16.07,16.08,116090.39683491188,16.1,16.15,16.07,16.08,116090.3968
2017-01-26 12:00:00,16.08,16.1,16.06,16.06,110422.01174919074,16.08,16.1,16.06,16.06,110422.0117
2017-01-26 12:30:00,16.06,16.07,16.01,16.05,66756.9835751109,16.06,16.07,16.01,16.05,66756.9836
2017-01-26 13:00:00,16.06,16.1,16.05,16.08,65090.51672461336,16.06,16.1,16.05,16.08,65090.5167
2017-01-26 13:30:00,16.08,16.2,16.06,16.16,155253.56671861888,16.08,16.2,16.06,16.16,155253.5667
2017-01-26 14:00:00,16.16,16.18,16.13,16.16,90689.3657834792,16.16,16.18,16.13,16.16,90689.3658
2017-01-26 14:30:00,16.16,16.18,16.15,16.16,60772.089677496704,16.16,16.18,16.15,16.16,60772.0897
2017-01-26 15:00:00,16.16,16.16,16.1,16.1,134391.5597650162,16.16,16.16,16.1,16.1,134391.5598
2017-01-26 15:30:00,16.1,16.12,16.08,16.09,304555.80865603645,16.1,16.12,16.08,16.09,304555.8087
2017-01-27 09:30:00,15.83,16.0,15.71,15.76,291702.4337609399,15.83,16.0,15.71,15.76,291702.4338
2017-01-27 10:00:00,15.76,15.84,15.71,15.8,209393.3581105383,15.76,15.84,15.71,15.8,209393.3581
2017-01-27 10:30:00,15.81,15.81,15.61,15.63,154202.13403668624,15.81,15.81,15.61,15.63,154202.134
2017-01-27 11:00:00,15.63,15.7,15.59,15.68,126228.26999160773,15.63,15.7,15.59,15.68,126228.27
2017-01-27 11:30:00,15.68,15.7,15.61,15.7,126519.60196619113,15.68,15.7,15.61,15.7,126519.602
2017-01-27 12:00:00,15.69,15.76,15.68,15.74,83446.828917396,15.69,15.76,15.68,15.74,83446.8289
2017-01-27 12:30:00,15.73,15.75,15.69,15.7,75890.18103344923,15.73,15.75,15.69,15.7,75890.181
2017-01-27 13:00:00,15.71,15.78,15.71,15.77,58738.76034048676,15.71,15.78,15.71,15.77,58738.7603
2017-01-27 13:30:00,15.78,15.86,15.76,15.86,71730.00839227911,15.78,15.86,15.76,15.86,71730.0084
2017-01-27 14:00:00,15.85,15.91,15.82,15.89,137068.69679894496,15.85,15.91,15.82,15.89,137068.6968
2017-01-27 14:30:00,15.89,15.9,15.84,15.88,103964.75242776646,15.89,15.9,15.84,15.88,103964.7524
2017-01-27 15:00:00,15.88,15.91,15.86,15.86,167184.98980937537,15.88,15.91,15.86,15.86,167184.9898
2017-01-27 15:30:00,15.86,15.88,15.84,15.84,390986.6922431364,15.86,15.88,15.84,15.84,390986.6922
2017-01-30 09:30:00,15.62,15.62,15.02,15.16,377067.49790193024,15.62,15.62,15.02,15.16,377067.4979
2017-01-30 10:00:00,15.15,15.17,15.0,15.01,296072.41337969067,15.15,15.17,15.0,15.01,296072.4134
2017-01-30 10:30:00,15.02,15.03,14.78,14.83,389309.4353195061,15.02,15.03,14.78,14.83,389309.4353
2017-01-30 11:00:00,14.82,14.96,14.81,14.91,380629.4209327419,14.82,14.96,14.81,14.91,380629.4209
2017-01-30 11:30:00,14.91,15.11,14.9,15.0,303069.1763577509,14.91,15.11,14.9,15.0,303069.1764
2017-01-30 12:00:00,15.0,15.23,14.96,15.21,355174.4395156456,15.0,15.23,14.96,15.21,355174.4395
2017-01-30 12:30:00,15.2,15.28,15.14,15.27,280598.2496103585,15.2,15.28,15.14,15.27,280598.2496
2017-01-30 13:00:00,15.26,15.29,15.17,15.21,266597.53027214966,15.26,15.29,15.17,15.21,266597.5303
2017-01-30 13:30:00,15.21,15.27,15.17,15.23,496387.723294569,15.21,15.27,15.17,15.23,496387.7233
2017-01-30 14:00:00,15.23,15.29,15.11,15.12,376933.2214362786,15.23,15.29,15.11,15.12,376933.2214
2017-01-30 14:30:00,15.12,15.22,15.1,15.22,417200.5754705671,15.12,15.22,15.1,15.22,417200.5755
2017-01-30 15:00:00,15.22,15.28,15.19,15.24,339166.76657475124,15.22,15.28,15.19,15.24,339166.7666
2017-01-30 15:30:00,15.25,15.28,15.2,15.26,1103298.1656875676,15.25,15.28,15.2,15.26,1103298.1657
2017-01-31 09:30:00,14.74,15.03,13.9,13.95,1362785.037765256,14.74,15.03,13.9,13.95,1362785.0378
2017-01-31 10:00:00,13.95,14.41,13.74,14.03,2400221.795947728,13.95,14.41,13.74,14.03,2400221.7959
2017-01-31 10:30:00,14.03,14.24,13.78,13.83,975469.3681812732,14.03,14.24,13.78,13.83,975469.3682
2017-01-31 11:00:00,13.82,13.85,13.45,13.8,1222118.451025057,13.82,13.85,13.45,13.8,1222118.451
2017-01-31 11:30:00,13.8,13.94,13.72,13.9,555290.732526076,13.8,13.94,13.72,13.9,555290.7325
2017-01-31 12:00:00,13.9,14.02,13.89,13.95,588690.8044598969,13.9,14.02,13.89,13.95,588690.8045
2017-01-31 12:30:00,13.95,14.05,13.95,14.0,465950.1258841865,13.95,14.05,13.95,14.0,465950.1259
2017-01-31 13:00:00,13.99,14.0,13.9,13.97,405860.2086080806,13.99,14.0,13.9,13.97,405860.2086
2017-01-31 13:30:00,13.97,14.03,13.95,14.0,417863.5655197219,13.97,14.03,13.95,14.0,417863.5655
2017-01-31 14:00:00,14.0,14.1,13.99,14.0,575321.9038484595,14.0,14.1,13.99,14.0,575321.9038
2017-01-31 14:30:00,14.0,14.17,13.98,14.16,708745.9537225752,14.0,14.17,13.98,14.16,708745.9537
2017-01-31 15:00:00,14.16,14.17,14.1,14.13,784259.681093394,14.16,14.17,14.1,14.13,784259.6811
2017-01-31 15:30:00,14.13,14.16,14.1,14.13,1404509.0516724614,14.13,14.16,14.1,14.13,1404509.0517
2017-02-01 09:30:00,14.26,14.38,13.7,13.8,604334.0127083084,14.26,14.38,13.7,13.8,604334.0127
2017-02-01 10:00:00,13.8,13.98,13.73,13.97,591433.8808296367,13.8,13.98,13.73,13.97,591433.8808
2017-02-01 10:30:00,13.97,13.98,13.78,13.87,519925.6683850857,13.97,13.98,13.78,13.87,519925.6684
2017-02-01 11:00:00,13.88,14.03,13.84,13.92,397701.7144227311,13.88,14.03,13.84,13.92,397701.7144
2017-02-01 11:30:00,13.92,13.99,13.84,13.9,282590.81644886703,13.92,13.99,13.84,13.9,282590.8164
2017-02-01 12:00:00,13.9,14.15,13.89,14.1,502511.6892458938,13.9,14.15,13.89,14.1,502511.6892
2017-02-01 12:30:00,14.1,14.18,14.05,14.14,273868.8406665868,14.1,14.18,14.05,14.14,273868.8407
2017-02-01 13:00:00,14.15,14.19,14.01,14.01,226746.19350197812,14.15,14.19,14.01,14.01,226746.1935
2017-02-01 13:30:00,14.02,14.08,13.98,14.03,246864.8843064381,14.02,14.08,13.98,14.03,246864.8843
2017-02-01 14:00:00,14.03,14.1,14.0,14.06,233221.43627862367,14.03,14.1,14.0,14.06,233221.4363
2017-02-01 14:30:00,14.06,14.07,13.93,13.95,241044.2392998441,14.06,14.07,13.93,13.95,241044.2393
2017-02-01 15:00:00,13.94,14.05,13.94,14.05,277547.05670782883,13.94,14.05,13.94,14.05,277547.0567
2017-02-01 15:30:00,14.05,14.15,14.04,14.1,695801.462654358,14.05,14.15,14.04,14.1,695801.4627
2017-02-02 09:30:00,14.05,14.16,13.85,13.92,404878.3119530032,14.05,14.16,13.85,13.92,404878.312
2017-02-02 10:00:00,13.91,14.02,13.84,13.9,429929.26507613,13.91,14.02,13.84,13.9,429929.2651
2017-02-02 10:30:00,13.9,14.03,13.88,14.01,279388.56252247933,13.9,14.03,13.88,14.01,279388.5625
2017-02-02 11:00:00,14.01,14.18,14.01,14.16,314182.9516844503,14.01,14.18,14.01,14.16,314182.9517
2017-02-02 11:30:00,14.15,14.25,14.14,14.16,396324.1817527874,14.15,14.25,14.14,14.16,396324.1818
2017-02-02 12:00:00,14.17,14.2,13.95,13.96,372632.7778443832,14.17,14.2,13.95,13.96,372632.7778
2017-02-02 12:30:00,13.97,14.04,13.94,13.98,282743.07636973984,13.97,14.04,13.94,13.98,282743.0764
2017-02-02 13:00:00,13.98,14.11,13.95,14.1,272800.6234264477,13.98,14.11,13.95,14.1,272800.6234
2017-02-02 13:30:00,14.09,14.1,14.02,14.05,214640.93034408343,14.09,14.1,14.02,14.05,214640.9303
2017-02-02 14:00:00,14.05,14.11,13.96,13.96,231184.51025056947,14.05,14.11,13.96,13.96,231184.5103
2017-02-02 14:30:00,13.97,14.0,13.9,13.94,299528.83347320464,13.97,14.0,13.9,13.94,299528.8335
2017-02-02 15:00:00,13.95,13.99,13.9,13.98,344534.228509771,13.95,13.99,13.9,13.98,344534.2285
2017-02-02 15:30:00,13.98,14.0,13.95,13.97,693746.5531710826,13.98,14.0,13.95,13.97,693746.5532
2017-02-03 09:30:00,13.99,14.25,13.97,14.17,346207.888742357,13.99,14.25,13.97,14.17,346207.8887
2017-02-03 10:00:00,14.15,14.25,14.12,14.21,305368.66083203454,14.15,14.25,14.12,14.21,305368.6608
2017-02-03 10:30:00,14.21,14.3,14.17,14.2,191177.316868481,14.21,14.3,14.17,14.2,191177.3169
2017-02-03 11:00:00,14.2,14.26,14.16,14.24,325186.42848579306,14.2,14.26,14.16,14.24,325186.4285
2017-02-03 11:30:00,14.24,14.31,14.21,14.28,235089.3178275986,14.24,14.31,14.21,14.28,235089.3178
2017-02-03 12:00:00,14.28,14.31,14.25,14.29,197958.2783838868,14.28,14.31,14.25,14.29,197958.2784
2017-02-03 12:30:00,14.3,14.43,14.28,14.38,363732.1664069056,14.3,14.43,14.28,14.38,363732.1664
2017-02-03 13:00:00,14.37,14.46,14.35,14.41,472158.0146265436,14.37,14.46,14.35,14.41,472158.0146
2017-02-03 13:30:00,14.41,14.46,14.36,14.4,231689.24589377773,14.41,14.46,14.36,14.4,231689.2459
2017-02-03 14:00:00,14.41,14.44,14.35,14.37,1027964.2728689606,14.41,14.44,14.35,14.37,1027964.2729
2017-02-03 14:30:00,14.37,14.44,14.36,14.39,208018.2232346241,14.37,14.44,14.36,14.39,208018.2232
2017-02-03 15:00:00,14.39,14.43,14.36,14.37,234483.87483515168,14.39,14.43,14.36,14.37,234483.8748
2017-02-03 15:30:00,14.37,14.39,14.28,14.31,1003017.6237861168,14.37,14.39,14.28,14.31,1003017.6238
2017-02-06 09:30:00,14.15,14.4,14.1,14.32,544606.1623306558,14.15,14.4,14.1,14.32,544606.1623
2017-02-06 10:00:00,14.31,14.32,14.15,14.31,392550.0539503657,14.31,14.32,14.15,14.31,392550.054
2017-02-06 10:30:00,14.31,14.32,14.1,14.22,625349.4784797987,14.31,14.32,14.1,14.22,625349.4785
2017-02-06 11:00:00,14.21,14.3,14.2,14.29,321988.9701474644,14.21,14.3,14.2,14.29,321988.9701
2017-02-06 11:30:00,14.29,14.34,14.15,14.16,445319.5060544299,14.29,14.34,14.15,14.16,445319.5061
2017-02-06 12:00:00,14.17,14.4,14.16,14.31,337529.0732526076,14.17,14.4,14.16,14.31,337529.0733
2017-02-06 12:30:00,14.31,14.33,14.18,14.2,335108.50017983455,14.31,14.33,14.18,14.2,335108.5002
2017-02-06 13:00:00,14.2,14.26,14.19,14.24,279131.9985613236,14.2,14.26,14.19,14.24,279131.9986
2017-02-06 13:30:00,14.24,14.27,14.17,14.27,178309.55520920752,14.24,14.27,14.17,14.27,178309.5552
2017-02-06 14:00:00,14.26,14.27,14.19,14.25,213817.28809495264,14.26,14.27,14.19,14.25,213817.2881
2017-02-06 14:30:00,14.25,14.28,14.22,14.24,223627.86236662272,14.25,14.28,14.22,14.24,223627.8624
2017-02-06 15:00:00,14.24,14.33,14.2,14.33,344905.8865843424,14.24,14.33,14.2,14.33,344905.8866
2017-02-06 15:30:00,14.33,14.45,14.3,14.41,1099681.0933940774,14.33,14.45,14.3,14.41,1099681.0934
2017-02-07 09:30:00,14.55,14.89,14.55,14.65,401962.5944131399,14.55,14.89,14.55,14.65,401962.5944
2017-02-07 10:00:00,14.64,14.66,14.55,14.59,390225.3926387723,14.64,14.66,14.55,14.59,390225.3926
2017-02-07 10:30:00,14.59,14.85,14.57,14.73,492568.03740558686,14.59,14.85,14.57,14.73,492568.0374
2017-02-07 11:00:00,14.73,14.75,14.66,14.67,353187.86716221075,14.73,14.75,14.66,14.67,353187.8672
2017-02-07 11:30:00,14.67,14.75,14.65,14.71,250996.2834192543,14.67,14.75,14.65,14.71,250996.2834
2017-02-07 12:00:00,14.7,14.71,14.49,14.5,360046.7569835751,14.7,14.71,14.49,14.5,360046.757
2017-02-07 12:30:00,14.5,14.5,14.38,14.4,340808.0565879391,14.5,14.5,14.38,14.4,340808.0566
2017-02-07 13:00:00,14.4,14.42,14.35,14.4,174102.6255844623,14.4,14.42,14.35,14.4,174102.6256
2017-02-07 13:30:00,14.4,14.5,14.39,14.5,226128.76153938376,14.4,14.5,14.39,14.5,226128.7615
2017-02-07 14:00:00,14.49,14.5,14.36,14.4,202891.7395995684,14.49,14.5,14.36,14.4,202891.7396
2017-02-07 14:30:00,14.4,14.51,14.39,14.5,225899.7722095672,14.4,14.51,14.39,14.5,225899.7722
2017-02-07 15:00:00,14.51,14.67,14.5,14.66,447097.4703272989,14.51,14.67,14.5,14.66,447097.4703
2017-02-07 15:30:00,14.66,14.68,14.61,14.67,1134479.0792470926,14.66,14.68,14.61,14.67,1134479.0792
2017-02-08 09:30:00,14.56,14.63,14.32,14.35,341250.44958638056,14.56,14.63,14.32,14.35,341250.4496
2017-02-08 10:00:00,14.35,14.54,14.32,14.52,262532.07049514446,14.35,14.54,14.32,14.52,262532.0705
2017-02-08 10:30:00,14.51,14.69,14.45,14.61,363946.7689725453,14.51,14.69,14.45,14.61,363946.769
2017-02-08 11:00:00,14.62,14.69,14.56,14.61,206404.50785277545,14.62,14.69,14.56,14.61,206404.5079
2017-02-08 11:30:00,14.61,14.61,14.4,14.42,228799.90408823884,14.61,14.61,14.4,14.42,228799.9041
2017-02-08 12:00:00,14.41,14.51,14.4,14.45,248070.97470327292,14.41,14.51,14.4,14.45,248070.9747
2017-02-08 12:30:00,14.45,14.47,14.37,14.37,164632.5380649802,14.45,14.47,14.37,14.37,164632.5381
2017-02-08 13:00:00,14.37,14.45,14.37,14.42,178603.2849778204,14.37,14.45,14.37,14.42,178603.285
2017-02-08 13:30:00,14.42,14.46,14.4,14.46,164143.38808296368,14.42,14.46,14.4,14.46,164143.3881
2017-02-08 14:00:00,14.46,14.58,14.45,14.5,217614.1949406546,14.46,14.58,14.45,14.5,217614.1949
2017-02-08 14:30:00,14.5,14.53,14.43,14.45,166029.25308715983,14.5,14.53,14.43,14.45,166029.2531
2017-02-08 15:00:00,14.45,14.49,14.43,14.49,210707.3492387004,14.45,14.49,14.43,14.49,210707.3492
2017-02-08 15:30:00,14.49,14.49,14.44,14.44,704799.1847500299,14.49,14.49,14.44,14.44,704799.1848
2017-02-09 09:30:00,14.46,14.61,14.35,14.49,168038.60448387483,14.46,14.61,14.35,14.49,168038.6045
2017-02-09 10:00:00,14.5,14.54,14.4,14.54,203284.97782040524,14.5,14.54,14.4,14.54,203284.9778
2017-02-09 10:30:00,14.53,14.55,14.44,14.53,263754.94545018586,14.53,14.55,14.44,14.53,263754.9455
2017-02-09 11:00:00,14.52,14.53,14.41,14.43,331938.61647284497,14.52,14.53,14.41,14.43,331938.6165
2017-02-09 11:30:00,14.44,14.53,14.41,14.51,175957.31926627504,14.44,14.53,14.41,14.51,175957.3193
2017-02-09 12:00:00,14.5,14.53,14.45,14.51,154878.31195300323,14.5,14.53,14.45,14.51,154878.312
2017-02-09 12:30:00,14.51,14.56,14.49,14.56,102830.59585181632,14.51,14.56,14.49,14.56,102830.5959
2017-02-09 13:00:00,14.55,14.61,14.53,14.6,136908.04459896896,14.55,14.61,14.53,14.6,136908.0446
2017-02-09 13:30:00,14.59,14.59,14.54,14.56,109583.982735883,14.59,14.59,14.54,14.56,109583.9827
2017-02-09 14:00:00,14.56,14.56,14.48,14.56,142586.02086080806,14.56,14.56,14.48,14.56,142586.0209
2017-02-09 14:30:00,14.56,14.59,14.54,14.55,110377.65255964512,14.56,14.59,14.54,14.55,110377.6526
2017-02-09 15:00:00,14.55,14.55,14.46,14.5,176035.24757223355,14.55,14.55,14.46,14.5,176035.2476
2017-02-09 15:30:00,14.5,14.56,14.43,14.44,911594.5330296129,14.5,14.56,14.43,14.44,911594.533
2017-02-10 09:30:00,14.56,14.67,14.32,14.37,263099.1487831195,14.56,14.67,14.32,14.37,263099.1488
2017-02-10 10:00:00,14.37,14.4,14.12,14.3,425026.9751828318,14.37,14.4,14.12,14.3,425026.9752
2017-02-10 10:30:00,14.3,14.33,14.17,14.27,388442.6327778444,14.3,14.33,14.17,14.27,388442.6328
2017-02-10 11:00:00,14.27,14.32,14.25,14.31,156252.24793190265,14.27,14.32,14.25,14.31,156252.2479
2017-02-10 11:30:00,14.31,14.35,14.29,14.33,165089.3178275986,14.31,14.35,14.29,14.33,165089.3178
2017-02-10 12:00:00,14.33,14.34,14.3,14.3,101601.72641170124,14.33,14.34,14.3,14.3,101601.7264
2017-02-10 12:30:00,14.3,14.31,14.28,14.29,119968.8286776166,14.3,14.31,14.28,14.29,119968.8287
2017-02-10 13:00:00,14.29,14.33,14.29,14.31,152574.03189066058,14.29,14.33,14.29,14.31,152574.0319
2017-02-10 13:30:00,14.31,14.31,14.26,14.28,121668.86464452704,14.31,14.31,14.26,14.28,121668.8646
2017-02-10 14:00:00,14.27,14.28,14.19,14.22,166433.28138112937,14.27,14.28,14.19,14.22,166433.2814
2017-02-10 14:30:00,14.21,14.21,14.18,14.2,127951.08500179836,14.21,14.21,14.18,14.2,127951.085
2017-02-10 15:00:00,14.2,14.22,14.18,14.19,212837.7892339048,14.2,14.22,14.18,14.19,212837.7892
2017-02-10 15:30:00,14.19,14.2,14.17,14.2,675669.5839827359,14.19,14.2,14.17,14.2,675669.584
2017-02-13 09:30:00,14.15,14.35,14.07,14.11,830447.1885865005,14.15,14.35,14.07,14.11,830447.1886
2017-02-13 10:00:00,14.11,14.25,14.11,14.25,514461.0957918715,14.11,14.25,14.11,14.25,514461.0958
2017-02-13 10:30:00,14.24,14.24,14.17,14.2,519806.97758062585,14.24,14.24,14.17,14.2,519806.9776
2017-02-13 11:00:00,14.2,14.21,14.15,14.2,253673.42045318303,14.2,14.21,14.15,14.2,253673.4205
2017-02-13 11:30:00,14.2,14.2,14.13,14.18,409865.7235343484,14.2,14.2,14.13,14.18,409865.7235
2017-02-13 12:00:00,14.18,14.23,14.15,14.21,197743.67581824723,14.18,14.23,14.15,14.21,197743.6758
2017-02-13 12:30:00,14.21,14.24,14.2,14.24,182888.14290852417,14.21,14.24,14.2,14.24,182888.1429
2017-02-13 13:00:00,14.23,14.31,14.22,14.28,287272.5092914519,14.23,14.31,14.22,14.28,287272.5093
2017-02-13 13:30:00,14.29,14.31,14.25,14.26,182044.11941014268,14.29,14.31,14.25,14.26,182044.1194
2017-02-13 14:00:00,14.26,14.3,14.17,14.18,288862.2467330056,14.26,14.3,14.17,14.18,288862.2467
2017-02-13 14:30:00,14.18,14.23,14.15,14.18,191613.7153818487,14.18,14.23,14.15,14.18,191613.7154
2017-02-13 15:00:00,14.18,14.19,14.15,14.15,158029.01330775686,14.18,14.19,14.15,14.15,158029.0133
2017-02-13 15:30:00,14.15,14.2,14.15,14.18,654473.084762019,14.15,14.2,14.15,14.18,654473.0848
2017-02-14 09:30:00,14.22,14.29,14.06,14.13,688299.9640330896,14.22,14.29,14.06,14.13,688299.964
2017-02-14 10:00:00,14.13,14.2,14.0,14.13,533353.3149502458,14.13,14.2,14.0,14.13,533353.315
2017-02-14 10:30:00,14.13,14.18,14.1,14.13,212093.27418774727,14.13,14.18,14.1,14.13,212093.2742
2017-02-14 11:00:00,14.13,14.36,14.1,14.34,369780.6018463014,14.13,14.36,14.1,14.34,369780.6018
2017-02-14 11:30:00,14.34,14.38,14.26,14.27,190583.86284618152,14.34,14.38,14.26,14.27,190583.8628
2017-02-14 12:00:00,14.28,14.28,14.19,14.2,266451.2648363506,14.28,14.28,14.19,14.2,266451.2648
2017-02-14 12:30:00,14.19,14.26,14.19,14.25,122704.71166526795,14.19,14.26,14.19,14.25,122704.7117
2017-02-14 13:00:00,14.25,14.39,14.22,14.39,175257.1634096631,14.25,14.39,14.22,14.39,175257.1634
2017-02-14 13:30:00,14.39,14.43,14.36,14.37,145415.41781560963,14.39,14.43,14.36,14.37,145415.4178
2017-02-14 14:00:00,14.37,14.42,14.35,14.4,223227.4307636974,14.37,14.42,14.35,14.4,223227.4308
2017-02-14 14:30:00,14.4,14.42,14.37,14.4,201467.44994604963,14.4,14.42,14.37,14.4,201467.4499
2017-02-14 15:00:00,14.4,14.48,14.4,14.47,226997.9618750749,14.4,14.48,14.4,14.47,226997.9619
2017-02-14 15:30:00,14.47,14.49,14.45,14.46,502998.4414338808,14.47,14.49,14.45,14.46,502998.4414
2017-02-15 09:30:00,14.44,14.44,14.16,14.18,295080.9255484954,14.44,14.44,14.16,14.18,295080.9255
2017-02-15 10:00:00,14.18,14.21,14.15,14.16,196885.2655556888,14.18,14.21,14.15,14.16,196885.2656
2017-02-15 10:30:00,14.16,14.23,14.13,14.16,180101.90624625346,14.16,14.23,14.13,14.16,180101.9062
2017-02-15 11:00:00,14.16,14.22,14.15,14.2,567418.7747272509,14.16,14.22,14.15,14.2,567418.7747
2017-02-15 11:30:00,14.2,14.3,14.18,14.2,211828.3179474883,14.2,14.3,14.18,14.2,211828.3179
2017-02-15 12:00:00,14.2,14.25,14.18,14.24,121238.46061623307,14.2,14.25,14.18,14.24,121238.4606
2017-02-15 12:30:00,14.24,14.25,14.21,14.25,171034.64812372616,14.24,14.25,14.21,14.25,171034.6481
2017-02-15 13:00:00,14.25,14.29,14.25,14.27,149248.291571754,14.25,14.29,14.25,14.27,149248.2916
2017-02-15 13:30:00,14.26,14.28,14.25,14.27,85404.62774247692,14.26,14.28,14.25,14.27,85404.6277
2017-02-15 14:00:00,14.27,14.28,14.25,14.26,96016.0652199976,14.27,14.28,14.25,14.26,96016.0652
2017-02-15 14:30:00,14.26,14.29,14.25,14.28,175391.4398753147,14.26,14.29,14.25,14.28,175391.4399
2017-02-15 15:00:00,14.28,14.3,14.26,14.28,192327.05910562284,14.28,14.3,14.26,14.28,192327.0591
2017-02-15 15:30:00,14.28,14.28,14.23,14.24,595559.2854573792,14.28,14.28,14.23,14.24,595559.2855
2017-02-16 09:30:00,14.21,14.3,14.17,14.2,169473.68421052632,14.21,14.3,14.17,14.2,169473.6842
2017-02-16 10:00:00,14.2,14.22,14.17,14.19,423744.15537705313,14.2,14.22,14.17,14.19,423744.1554
2017-02-16 10:30:00,14.2,14.23,14.15,14.19,842246.7330056349,14.2,14.23,14.15,14.19,842246.733
2017-02-16 11:00:00,14.19,14.29,14.15,14.24,342487.71130559884,14.19,14.29,14.15,14.24,342487.7113
2017-02-16 11:30:00,14.24,14.24,14.17,14.2,278575.71034648124,14.24,14.24,14.17,14.2,278575.7103
2017-02-16 12:00:00,14.2,14.22,14.17,14.22,426953.6026855293,14.2,14.22,14.17,14.22,426953.6027
2017-02-16 12:30:00,14.22,14.29,14.21,14.21,135938.1369140391,14.22,14.29,14.21,14.21,135938.1369
2017-02-16 13:00:00,14.21,14.25,14.19,14.2,136356.55197218558,14.21,14.25,14.19,14.2,136356.552
2017-02-16 13:30:00,14.2,14.21,14.18,14.2,182211.9649922072,14.2,14.21,14.18,14.2,182211.965
2017-02-16 14:00:00,14.2,14.21,14.18,14.2,585657.5950125884,14.2,14.21,14.18,14.2,585657.595
2017-02-16 14:30:00,14.2,14.24,14.19,14.22,195355.47296487232,14.2,14.24,14.19,14.22,195355.473
2017-02-16 15:00:00,14.21,14.24,14.18,14.21,565791.87147824,14.21,14.24,14.18,14.21,565791.8715
2017-02-16 15:30:00,14.2,14.24,14.19,14.2,857976.2618391081,14.2,14.24,14.19,14.2,857976.2618
2017-02-17 09:30:00,14.22,14.35,14.19,14.22,488857.4511449467,14.22,14.35,14.19,14.22,488857.4511
2017-02-17 10:00:00,14.22,14.28,14.15,14.28,637845.5820645007,14.22,14.28,14.15,14.28,637845.5821
2017-02-17 10:30:00,14.28,14.3,14.19,14.2,219769.81177316868,14.28,14.3,14.19,14.2,219769.8118
2017-02-17 11:00:00,14.2,14.24,14.19,14.21,188504.9754226112,14.2,14.24,14.19,14.21,188504.9754
2017-02-17 11:30:00,14.2,14.22,14.2,14.2,195831.43507972665,14.2,14.22,14.2,14.2,195831.4351
2017-02-17 12:00:00,14.2,14.22,14.19,14.2,208322.7430763697,14.2,14.22,14.19,14.2,208322.7431
2017-02-17 12:30:00,14.2,14.21,14.19,14.2,191682.05251168925,14.2,14.21,14.19,14.2,191682.0525
2017-02-17 13:00:00,14.2,14.21,14.2,14.2,341050.23378491786,14.2,14.21,14.2,14.2,341050.2338
2017-02-17 13:30:00,14.2,14.21,14.19,14.2,222095.6719817768,14.2,14.21,14.19,14.2,222095.672
2017-02-17 14:00:00,14.2,14.21,14.18,14.2,528177.6765375854,14.2,14.21,14.18,14.2,528177.6765
2017-02-17 14:30:00,14.2,14.21,14.19,14.2,252150.82124445512,14.2,14.21,14.19,14.2,252150.8212
2017-02-17 15:00:00,14.2,14.2,14.09,14.11,355020.9806977581,14.2,14.2,14.09,14.11,355020.9807
2017-02-17 15:30:00,14.1,14.13,14.09,14.12,1057906.7258122528,14.1,14.13,14.09,14.12,1057906.7258
2017-02-21 09:30:00,14.21,14.21,13.94,13.96,306655.07732885744,14.21,14.21,13.94,13.96,306655.0773
2017-02-21 10:00:00,13.95,14.14,13.91,13.95,918906.6059225512,13.95,14.14,13.91,13.95,918906.6059
2017-02-21 10:30:00,13.97,14.03,13.95,13.98,936200.6953602686,13.97,14.03,13.95,13.98,936200.6954
2017-02-21 11:00:00,13.98,14.16,13.97,14.08,737819.2063301762,13.98,14.16,13.97,14.08,737819.2063
2017-02-21 11:30:00,14.07,14.26,14.05,14.21,428539.7434360389,14.07,14.26,14.05,14.21,428539.7434
2017-02-21 12:00:00,14.21,14.22,14.19,14.2,168151.300803261,14.21,14.22,14.19,14.2,168151.3008
2017-02-21 12:30:00,14.21,14.21,14.1,14.11,356976.3817288095,14.21,14.21,14.1,14.11,356976.3817
2017-02-21 13:00:00,14.1,14.21,14.1,14.2,273554.72964872315,14.1,14.21,14.1,14.2,273554.7296
2017-02-21 13:30:00,14.21,14.24,14.14,14.15,136408.10454381967,14.21,14.24,14.14,14.15,136408.1045
2017-02-21 14:00:00,14.15,14.19,14.08,14.12,415055.7487111857,14.15,14.19,14.08,14.12,415055.7487
2017-02-21 14:30:00,14.12,14.15,14.1,14.13,301562.1628102146,14.12,14.15,14.1,14.13,301562.1628
2017-02-21 15:00:00,14.12,14.17,14.11,14.16,579191.943412061,14.12,14.17,14.11,14.16,579191.9434
2017-02-21 15:30:00,14.16,14.22,14.14,14.21,1666276.2258721977,14.16,14.22,14.14,14.21,1666276.2259
2017-02-22 09:30:00,14.14,14.18,14.0,14.06,279540.82244335214,14.14,14.18,14.0,14.06,279540.8224
2017-02-22 10:00:00,14.06,14.13,14.05,14.1,682366.6227071094,14.06,14.13,14.05,14.1,682366.6227
2017-02-22 10:30:00,14.1,14.14,14.08,14.11,787895.93573912,14.1,14.14,14.08,14.11,787895.9357
2017-02-22 11:00:00,14.12,14.15,14.09,14.11,517608.2004555809,14.12,14.15,14.09,14.11,517608.2005
2017-02-22 11:30:00,14.11,14.13,14.1,14.1,595903.3689006114,14.11,14.13,14.1,14.1,595903.3689
2017-02-22 12:00:00,14.1,14.13,14.09,14.1,377849.1787555449,14.1,14.13,14.09,14.1,377849.1788
2017-02-22 12:30:00,14.11,14.18,14.1,14.14,754692.4829157175,14.11,14.18,14.1,14.14,754692.4829
2017-02-22 13:00:00,14.14,14.18,14.13,14.16,376066.41889461695,14.14,14.18,14.13,14.16,376066.4189
2017-02-22 13:30:00,14.16,14.21,14.13,14.16,310587.4595372258,14.16,14.21,14.13,14.16,310587.4595
2017-02-22 14:00:00,14.16,14.19,14.14,14.17,558041.0022779043,14.16,14.19,14.14,14.17,558041.0023
2017-02-22 14:30:00,14.17,14.21,14.14,14.2,366472.844982616,14.17,14.21,14.14,14.2,366472.845
2017-02-22 15:00:00,14.19,14.21,14.17,14.2,561102.9852535668,14.19,14.21,14.17,14.2,561102.9853
2017-02-22 15:30:00,14.2,14.25,14.18,14.21,1301569.3561923031,14.2,14.25,14.18,14.21,1301569.3562
2017-02-23 09:30:00,14.4,14.43,14.22,14.29,234552.21196499225,14.4,14.43,14.22,14.29,234552.212
2017-02-23 10:00:00,14.3,14.3,14.1,14.18,945212.8042201176,14.3,14.3,14.1,14.18,945212.8042
2017-02-23 10:30:00,14.19,14.24,14.06,14.11,1301401.5106102386,14.19,14.24,14.06,14.11,1301401.5106
2017-02-23 11:00:00,14.12,14.15,13.82,13.86,771342.764656516,14.12,14.15,13.82,13.86,771342.7647
2017-02-23 11:30:00,13.86,13.93,13.76,13.79,651913.4396355354,13.86,13.93,13.76,13.79,651913.4396
2017-02-23 12:00:00,13.79,13.95,13.78,13.95,380587.4595372258,13.79,13.95,13.78,13.95,380587.4595
2017-02-23 12:30:00,13.95,14.02,13.9,13.9,462014.1469847741,13.95,14.02,13.9,13.9,462014.147
2017-02-23 13:00:00,13.91,13.91,13.75,13.78,348839.46768972545,13.91,13.91,13.75,13.78,348839.4677
2017-02-23 13:30:00,13.79,13.83,13.74,13.78,211038.2448147704,13.79,13.83,13.74,13.78,211038.2448
2017-02-23 14:00:00,13.78,13.82,13.76,13.79,173114.73444431124,13.78,13.82,13.76,13.79,173114.7344
2017-02-23 14:30:00,13.79,13.8,13.67,13.7,278699.1967390001,13.79,13.8,13.67,13.7,278699.1967
2017-02-23 15:00:00,13.7,13.75,13.65,13.66,332415.77748471405,13.7,13.75,13.65,13.66,332415.7775
2017-02-23 15:30:00,13.66,13.66,13.61,13.64,897095.0725332694,13.66,13.66,13.61,13.64,897095.0725
2017-02-24 09:30:00,13.45,13.65,13.25,13.65,438309.5552092075,13.45,13.65,13.25,13.65,438309.5552
2017-02-24 10:00:00,13.65,13.67,13.57,13.61,244455.10130679776,13.65,13.67,13.57,13.61,244455.1013
2017-02-24 10:30:00,13.6,13.62,13.55,13.61,210574.27167006355,13.6,13.62,13.55,13.61,210574.2717
2017-02-24 11:00:00,13.6,13.63,13.58,13.6,202155.6168325141,13.6,13.63,13.58,13.6,202155.6168
2017-02-24 11:30:00,13.6,13.61,13.49,13.5,287900.731327179,13.6,13.61,13.49,13.5,287900.7313
2017-02-24 12:00:00,13.5,13.52,13.44,13.5,248648.8430643808,13.5,13.52,13.44,13.5,248648.8431
2017-02-24 12:30:00,13.5,13.53,13.47,13.53,197607.0015585661,13.5,13.53,13.47,13.53,197607.0016
2017-02-24 13:00:00,13.53,13.56,13.44,13.45,248043.40007193384,13.53,13.56,13.44,13.45,248043.4001
2017-02-24 13:30:00,13.45,13.53,13.44,13.53,153988.7303680614,13.45,13.53,13.44,13.53,153988.7304
2017-02-24 14:00:00,13.53,13.53,13.44,13.45,483998.32154417934,13.53,13.53,13.44,13.45,483998.3215
2017-02-24 14:30:00,13.44,13.45,13.3,13.32,224656.5160052752,13.44,13.45,13.3,13.32,224656.516
2017-02-24 15:00:00,13.32,13.33,13.2,13.2,402259.920872797,13.32,13.33,13.2,13.2,402259.9209
2017-02-24 15:30:00,13.2,13.21,13.12,13.15,1184634.9358590096,13.2,13.21,13.12,13.15,1184634.9359
2017-02-27 09:30:00,13.0,13.35,12.98,13.33,283334.13259800983,13.0,13.35,12.98,13.33,283334.1326
2017-02-27 10:00:00,13.34,13.39,13.25,13.33,205941.7336050833,13.34,13.39,13.25,13.33,205941.7336
2017-02-27 10:30:00,13.33,13.35,13.26,13.29,168982.1364344803,13.33,13.35,13.26,13.29,168982.1364
2017-02-27 11:00:00,13.29,13.33,13.19,13.24,210728.92938496583,13.29,13.33,13.19,13.24,210728.9294
2017-02-27 11:30:00,13.24,13.24,13.12,13.16,183992.3270591056,13.24,13.24,13.12,13.16,183992.3271
2017-02-27 12:00:00,13.16,13.24,13.08,13.23,203398.8730368061,13.16,13.24,13.08,13.23,203398.873
2017-02-27 12:30:00,13.23,13.26,13.21,13.22,132347.4403548735,13.23,13.26,13.21,13.22,132347.4404
2017-02-27 13:00:00,13.22,13.25,13.18,13.2,104950.24577388802,13.22,13.25,13.18,13.2,104950.2458
2017-02-27 13:30:00,13.2,13.25,13.17,13.17,107982.25632418176,13.2,13.25,13.17,13.17,107982.2563
2017-02-27 14:00:00,13.17,13.28,13.17,13.25,100334.49226711426,13.17,13.28,13.17,13.25,100334.4923
2017-02-27 14:30:00,13.25,13.25,13.14,13.15,183058.3862846181,13.25,13.25,13.14,13.15,183058.3863
2017-02-27 15:00:00,13.16,13.18,13.1,13.12,326177.91631698835,13.16,13.18,13.1,13.12,326177.9163
2017-02-27 15:30:00,13.12,13.15,13.08,13.1,822680.733724973,13.12,13.15,13.08,13.1,822680.7337
2017-02-28 09:30:00,13.06,13.1,12.82,12.83,251815.1300803261,13.06,13.1,12.82,12.83,251815.1301
2017-02-28 10:00:00,12.82,12.97,12.82,12.93,243744.1553770531,12.82,12.97,12.82,12.93,243744.1554
2017-02-28 10:30:00,12.93,13.25,12.9,13.2,653726.1719218319,12.93,13.25,12.9,13.2,653726.1719
2017-02-28 11:00:00,13.2,13.2,13.06,13.1,338435.43939575594,13.2,13.2,13.06,13.1,338435.4394
2017-02-28 11:30:00,13.1,13.11,13.0,13.0,235271.55017384008,13.1,13.11,13.0,13.0,235271.5502
2017-02-28 12:00:00,13.01,13.02,12.85,12.86,247294.0894377173,13.01,13.02,12.85,12.86,247294.0894
2017-02-28 12:30:00,12.86,13.07,12.85,13.05,367195.7798825081,12.86,13.07,12.85,13.05,367195.7799
2017-02-28 13:00:00,13.06,13.12,13.01,13.02,285205.610838029,13.06,13.12,13.01,13.02,285205.6108
2017-02-28 13:30:00,13.02,13.06,13.01,13.02,244825.5604843544,13.02,13.06,13.01,13.02,244825.5605
2017-02-28 14:00:00,13.01,13.02,12.92,12.95,195420.21340366863,13.01,13.02,12.92,12.95,195420.2134
2017-02-28 14:30:00,12.95,13.02,12.91,12.97,374361.5873396475,12.95,13.02,12.91,12.97,374361.5873
2017-02-28 15:00:00,12.98,13.02,12.95,13.0,402743.07636973984,12.98,13.02,12.95,13.0,402743.0764
2017-02-28 15:30:00,13.0,13.04,12.95,12.99,958334.7320465172,13.0,13.04,12.95,12.99,958334.732
2017-03-01 09:30:00,13.13,13.41,13.13,13.31,496746.1935019782,13.13,13.41,13.13,13.31,496746.1935
2017-03-01 10:00:00,13.3,13.36,13.28,13.3,214341.20609039685,13.3,13.36,13.28,13.3,214341.2061
2017-03-01 10:30:00,13.3,13.38,13.29,13.3,236239.06006474045,13.3,13.38,13.29,13.3,236239.0601
2017-03-01 11:00:00,13.3,13.4,13.3,13.38,176306.19829756624,13.3,13.4,13.3,13.38,176306.1983
2017-03-01 11:30:00,13.38,13.39,13.32,13.33,135121.68804699677,13.38,13.39,13.32,13.33,135121.688
2017-03-01 12:00:00,13.32,13.38,13.3,13.37,174474.28365903368,13.32,13.38,13.3,13.37,174474.2837
2017-03-01 12:30:00,13.37,13.38,13.3,13.3,123421.65208008632,13.37,13.38,13.3,13.3,123421.6521
2017-03-01 13:00:00,13.31,13.32,13.3,13.32,152116.05323102744,13.31,13.32,13.3,13.32,152116.0532
2017-03-01 13:30:00,13.32,13.39,13.3,13.39,215867.40199016905,13.32,13.39,13.3,13.39,215867.402
2017-03-01 14:00:00,13.39,13.39,13.34,13.37,175459.77700515525,13.39,13.39,13.34,13.37,175459.777
2017-03-01 14:30:00,13.37,13.39,13.35,13.35,259756.62390600648,13.37,13.39,13.35,13.35,259756.6239
2017-03-01 15:00:00,13.35,13.36,13.32,13.35,302828.19805778685,13.35,13.36,13.32,13.35,302828.1981
2017-03-01 15:30:00,13.35,13.39,13.32,13.39,956430.8835870998,13.35,13.39,13.32,13.39,956430.8836
2017-03-02 09:30:00,13.31,13.38,13.21,13.29,184580.9854933461,13.31,13.38,13.21,13.29,184580.9855
2017-03-02 10:00:00,13.29,13.29,13.24,13.24,184802.7814410742,13.29,13.29,13.24,13.24,184802.7814
2017-03-02 10:30:00,13.24,13.28,13.21,13.25,280615.03416856495,13.24,13.28,13.21,13.25,280615.0342
2017-03-02 11:00:00,13.26,13.26,13.14,13.21,343976.74139791395,13.26,13.26,13.14,13.21,343976.7414
2017-03-02 11:30:00,13.21,13.27,13.17,13.26,185550.893178276,13.21,13.27,13.17,13.26,185550.8932
2017-03-02 12:00:00,13.25,13.28,13.23,13.26,111988.97014746434,13.25,13.28,13.23,13.26,111988.9701
2017-03-02 12:30:00,13.27,13.28,13.19,13.21,203898.8130919554,13.27,13.28,13.19,13.21,203898.8131
2017-03-02 13:00:00,13.21,13.22,13.14,13.15,191354.75362666347,13.21,13.22,13.14,13.15,191354.7536
2017-03-02 13:30:00,13.15,13.17,13.13,13.14,111321.18451025058,13.15,13.17,13.13,13.14,111321.1845
2017-03-02 14:00:00,13.14,13.15,13.05,13.06,295225.9920872797,13.14,13.15,13.05,13.06,295225.9921
2017-03-02 14:30:00,13.06,13.13,13.04,13.12,199803.3808895816,13.06,13.13,13.04,13.12,199803.3809
2017-03-02 15:00:00,13.12,13.13,13.05,13.07,317411.58134516247,13.12,13.13,13.05,13.07,317411.5813
2017-03-02 15:30:00,13.07,13.09,12.91,12.92,1245064.140990289,13.07,13.09,12.91,12.92,1245064.141
2017-03-03 09:30:00,12.96,12.98,12.7,12.76,614857.9307037526,12.96,12.98,12.7,12.76,614857.9307
2017-03-03 10:00:00,12.75,12.84,12.73,12.77,731377.5326699436,12.75,12.84,12.73,12.77,731377.5327
2017-03-03 10:30:00,12.77,12.85,12.75,12.82,763758.5421412301,12.77,12.85,12.75,12.82,763758.5421
2017-03-03 11:00:00,12.83,12.98,12.82,12.91,290419.61395516124,12.83,12.98,12.82,12.91,290419.614
2017-03-03 11:30:00,12.91,12.93,12.86,12.88,88464.21292410982,12.91,12.93,12.86,12.88,88464.2129
2017-03-03 12:00:00,12.88,12.9,12.8,12.81,229772.20956719812,12.88,12.9,12.8,12.81,229772.2096
2017-03-03 12:30:00,12.81,12.85,12.8,12.83,89000.11988970147,12.81,12.85,12.8,12.83,89000.1199
2017-03-03 13:00:00,12.82,12.85,12.79,12.84,237573.4324421532,12.82,12.85,12.79,12.84,237573.4324
2017-03-03 13:30:00,12.85,12.88,12.81,12.87,228644.04747632172,12.85,12.88,12.81,12.87,228644.0475
2017-03-03 14:00:00,12.87,12.94,12.87,12.93,114704.471885865,12.87,12.94,12.87,12.93,114704.4719
2017-03-03 14:30:00,12.92,12.94,12.85,12.85,180214.6025656396,12.92,12.94,12.85,12.85,180214.6026
2017-03-03 15:00:00,12.85,12.87,12.82,12.86,124843.5439395756,12.85,12.87,12.82,12.86,124843.5439
2017-03-03 15:30:00,12.86,12.9,12.85,12.88,566783.3593094354,12.86,12.9,12.85,12.88,566783.3593
2017-03-06 09:30:00,12.85,13.05,12.82,13.05,226833.71298405467,12.85,13.05,12.82,13.05,226833.713
2017-03-06 10:00:00,13.05,13.1,13.02,13.07,223162.6903249011,13.05,13.1,13.02,13.07,223162.6903
2017-03-06 10:30:00,13.08,13.1,12.95,13.0,147218.55892578827,13.08,13.1,12.95,13.0,147218.5589
2017-03-06 11:00:00,13.0,13.08,12.96,13.05,140372.85697158615,13.0,13.08,12.96,13.05,140372.857
2017-03-06 11:30:00,13.05,13.09,12.97,13.05,216616.7126243856,13.05,13.09,12.97,13.05,216616.7126
2017-03-06 12:00:00,13.04,13.05,12.99,13.0,108580.50593454024,13.04,13.05,12.99,13.0,108580.5059
2017-03-06 12:30:00,13.0,13.04,13.0,13.03,91013.06797746074,13.0,13.04,13.0,13.03,91013.068
2017-03-06 13:00:00,13.03,13.08,13.01,13.08,90311.71322383409,13.03,13.08,13.01,13.08,90311.7132
2017-03-06 13:30:00,13.07,13.09,13.05,13.06,90528.71358350318,13.07,13.09,13.05,13.06,90528.7136
2017-03-06 14:00:00,13.05,13.06,13.03,13.05,103903.60868001438,13.05,13.06,13.03,13.05,103903.6087
2017-03-06 14:30:00,13.05,13.05,13.01,13.05,106987.1718019422,13.05,13.05,13.01,13.05,106987.1718
2017-03-06 15:00:00,13.05,13.11,13.04,13.09,122231.14734444312,13.05,13.11,13.04,13.09,122231.1473
2017-03-06 15:30:00,13.09,13.11,13.07,13.09,490968.7087879151,13.09,13.11,13.07,13.09,490968.7088
2017-03-07 09:30:00,13.1,13.12,12.84,12.84,153889.22191583744,13.1,13.12,12.84,12.84,153889.2219
2017-03-07 10:00:00,12.84,12.9,12.8,12.88,244089.43771730008,12.84,12.9,12.8,12.88,244089.4377
2017-03-07 10:30:00,12.88,12.95,12.85,12.89,150523.9179954442,12.88,12.95,12.85,12.89,150523.918
2017-03-07 11:00:00,12.89,12.9,12.85,12.85,122564.44071454262,12.89,12.9,12.85,12.85,122564.4407
2017-03-07 11:30:00,12.84,12.91,12.79,12.9,167544.6589137993,12.84,12.91,12.79,12.9,167544.6589
2017-03-07 12:00:00,12.9,12.91,12.85,12.87,73613.47560244575,12.9,12.91,12.85,12.87,73613.4756
2017-03-07 12:30:00,12.86,12.94,12.86,12.94,96363.74535427408,12.86,12.94,12.86,12.94,96363.7454
2017-03-07 13:00:00,12.94,12.94,12.88,12.9,72192.78263997122,12.94,12.94,12.88,12.9,72192.7826
2017-03-07 13:30:00,12.9,12.9,12.81,12.88,79226.71142548855,12.9,12.9,12.81,12.88,79226.7114
2017-03-07 14:00:00,12.88,12.9,12.84,12.85,82228.74955041362,12.88,12.9,12.84,12.85,82228.7496
2017-03-07 14:30:00,12.85,12.87,12.81,12.85,105024.57738880233,12.85,12.87,12.81,12.85,105024.5774
2017-03-07 15:00:00,12.85,12.87,12.84,12.84,114298.04579786595,12.85,12.87,12.84,12.84,114298.0458
2017-03-07 15:30:00,12.84,12.85,12.81,12.83,369004.9154777605,12.84,12.85,12.81,12.83,369004.9155
2017-03-08 09:30:00,12.85,12.99,12.84,12.98,338019.4221316389,12.85,12.99,12.84,12.98,338019.4221
2017-03-08 10:00:00,12.98,13.0,12.85,12.88,302872.5572473325,12.98,13.0,12.85,12.88,302872.5572
2017-03-08 10:30:00,12.88,12.95,12.85,12.89,199279.4628941374,12.88,12.95,12.85,12.89,199279.4629
2017-03-08 11:00:00,12.89,12.89,12.72,12.72,234987.4115813452,12.89,12.89,12.72,12.72,234987.4116
2017-03-08 11:30:00,12.72,12.75,12.68,12.73,196689.8453422851,12.72,12.75,12.68,12.73,196689.8453
2017-03-08 12:00:00,12.73,12.73,12.59,12.63,207590.21700035967,12.73,12.73,12.59,12.63,207590.217
2017-03-08 12:30:00,12.63,12.64,12.58,12.6,114561.80314111018,12.63,12.64,12.58,12.6,114561.8031
2017-03-08 13:00:00,12.6,12.69,12.59,12.69,182711.90504735644,12.6,12.69,12.59,12.69,182711.905
2017-03-08 13:30:00,12.69,12.74,12.59,12.59,184868.72077688528,12.69,12.74,12.59,12.59,184868.7208
2017-03-08 14:00:00,12.6,12.63,12.47,12.58,364361.5873396475,12.6,12.63,12.47,12.58,364361.5873
2017-03-08 14:30:00,12.58,12.65,12.56,12.62,308387.48351516604,12.58,12.65,12.56,12.62,308387.4835
2017-03-08 15:00:00,12.63,12.64,12.51,12.51,253223.8340726532,12.63,12.64,12.51,12.51,253223.8341
2017-03-08 15:30:00,12.5,12.52,12.37,12.44,987298.8850257765,12.5,12.52,12.37,12.44,987298.885
2017-03-09 09:30:00,12.39,12.59,12.31,12.46,195946.5291931423,12.39,12.59,12.31,12.46,195946.5292
2017-03-09 10:00:00,12.47,12.6,12.44,12.47,185000.5994485074,12.47,12.6,12.44,12.47,185000.5994
2017-03-09 10:30:00,12.48,12.49,12.33,12.48,297141.82951684453,12.48,12.49,12.33,12.48,297141.8295
2017-03-09 11:00:00,12.48,12.56,12.48,12.53,211852.2958877833,12.48,12.56,12.48,12.53,211852.2959
2017-03-09 11:30:00,12.53,12.58,12.46,12.48,202715.50173840064,12.53,12.58,12.46,12.48,202715.5017
2017-03-09 12:00:00,12.48,12.53,12.44,12.45,209854.9334612157,12.48,12.53,12.44,12.45,209854.9335
2017-03-09 12:30:00,12.46,12.47,12.39,12.45,121574.15178036208,12.46,12.47,12.39,12.45,121574.1518
2017-03-09 13:00:00,12.45,12.48,12.43,12.45,137695.71993765736,12.45,12.48,12.43,12.45,137695.7199
2017-03-09 13:30:00,12.44,12.45,12.38,12.39,93422.85097710109,12.44,12.45,12.38,12.39,93422.851
2017-03-09 14:00:00,12.39,12.44,12.34,12.44,427780.8416257044,12.39,12.44,12.34,12.44,427780.8416
2017-03-09 14:30:00,12.43,12.43,12.38,12.4,177710.1067018343,12.43,12.43,12.38,12.4,177710.1067
2017-03-09 15:00:00,12.41,12.6,12.4,12.56,332221.5561683251,12.41,12.6,12.4,12.56,332221.5562
2017-03-09 15:30:00,12.57,12.81,12.53,12.8,1660441.1941014268,12.57,12.81,12.53,12.8,1660441.1941
2017-03-10 09:30:00,12.85,12.99,12.66,12.73,290155.856611917,12.85,12.99,12.66,12.73,290155.8566
2017-03-10 10:00:00,12.74,12.75,12.57,12.57,247584.22251528595,12.74,12.75,12.57,12.57,247584.2225
2017-03-10 10:30:00,12.57,12.64,12.51,12.53,290193.0224193742,12.57,12.64,12.51,12.53,290193.0224
2017-03-10 11:00:00,12.53,12.58,12.48,12.55,205621.62810214603,12.53,12.58,12.48,12.55,205621.6281
2017-03-10 11:30:00,12.55,12.58,12.47,12.53,178702.79343004437,12.55,12.58,12.47,12.53,178702.7934
2017-03-10 12:00:00,12.53,12.57,12.49,12.56,143342.52487711306,12.53,12.57,12.49,12.56,143342.5249
2017-03-10 12:30:00,12.56,12.56,12.43,12.45,475098.9090037166,12.56,12.56,12.43,12.45,475098.909
2017-03-10 13:00:00,12.46,12.5,12.45,12.49,156543.57990648603,12.46,12.5,12.45,12.49,156543.5799
2017-03-10 13:30:00,12.49,12.59,12.49,12.56,145459.77700515525,12.49,12.59,12.49,12.56,145459.777
2017-03-10 14:00:00,12.56,12.59,12.52,12.56,143724.97302481718,12.56,12.59,12.52,12.56,143724.973
2017-03-10 14:30:00,12.55,12.59,12.54,12.58,137886.34456300203,12.55,12.59,12.54,12.58,137886.3446
2017-03-10 15:00:00,12.57,12.64,12.57,12.59,185448.98693202256,12.57,12.64,12.57,12.59,185448.9869
2017-03-10 15:30:00,12.59,12.68,12.53,12.67,967360.0287735284,12.59,12.68,12.53,12.67,967360.0288
2017-03-13 09:30:00,12.7,12.95,12.7,12.8,190543.10034768013,12.7,12.95,12.7,12.8,190543.1003
2017-03-13 10:00:00,12.8,12.9,12.79,12.85,219193.1423090757,12.8,12.9,12.79,12.85,219193.1423
2017-03-13 10:30:00,12.85,12.89,12.77,12.8,166735.40342884546,12.85,12.89,12.77,12.8,166735.4034
2017-03-13 11:00:00,12.8,12.81,12.75,12.77,138019.4221316389,12.8,12.81,12.75,12.77,138019.4221
2017-03-13 11:30:00,12.77,12.88,12.76,12.86,107958.27838388682,12.77,12.88,12.76,12.86,107958.2784
2017-03-13 12:00:00,12.86,12.88,12.81,12.85,143055.98849058867,12.86,12.88,12.81,12.85,143055.9885
2017-03-13 12:30:00,12.85,12.88,12.83,12.84,91890.66059225512,12.85,12.88,12.83,12.84,91890.6606
2017-03-13 13:00:00,12.84,12.86,12.78,12.78,58638.052991248056,12.84,12.86,12.78,12.78,58638.053
2017-03-13 13:30:00,12.79,12.8,12.74,12.75,87640.57067497903,12.79,12.8,12.74,12.75,87640.5707
2017-03-13 14:00:00,12.75,12.76,12.68,12.7,125610.8380290133,12.75,12.76,12.68,12.7,125610.838
2017-03-13 14:30:00,12.7,12.73,12.64,12.66,114926.2678335931,12.7,12.73,12.64,12.66,114926.2678
2017-03-13 15:00:00,12.66,12.78,12.65,12.75,212739.4796786956,12.66,12.78,12.65,12.75,212739.4797
2017-03-13 15:30:00,12.75,12.81,12.75,12.8,544360.3884426327,12.75,12.81,12.75,12.8,544360.3884
2017-03-14 09:30:00,12.67,12.67,12.32,12.33,159991.60772089678,12.67,12.67,12.32,12.33,159991.6077
2017-03-14 10:00:00,12.32,12.46,12.3,12.46,176082.00455580867,12.32,12.46,12.3,12.46,176082.0046
2017-03-14 10:30:00,12.46,12.49,12.4,12.48,192689.12600407624,12.46,12.49,12.4,12.48,192689.126
2017-03-14 11:00:00,12.49,12.65,12.46,12.59,224422.7310873996,12.49,12.65,12.46,12.59,224422.7311
2017-03-14 11:30:00,12.58,12.59,12.52,12.58,89054.07025536506,12.58,12.59,12.52,12.58,89054.0703
2017-03-14 12:00:00,12.58,12.63,12.54,12.63,86381.72880949527,12.58,12.63,12.54,12.63,86381.7288
2017-03-14 12:30:00,12.63,12.64,12.56,12.58,105584.46229468888,12.63,12.64,12.56,12.58,105584.4623
2017-03-14 13:00:00,12.58,12.64,12.57,12.61,90467.56983575111,12.58,12.64,12.57,12.61,90467.5698
2017-03-14 13:30:00,12.61,12.63,12.54,12.56,84437.11785157655,12.61,12.63,12.54,12.56,84437.1179
2017-03-14 14:00:00,12.56,12.59,12.52,12.57,89949.64632538066,12.56,12.59,12.52,12.57,89949.6463
2017-03-14 14:30:00,12.58,12.6,12.56,12.59,109387.36362546455,12.58,12.6,12.56,12.59,109387.3636
2017-03-14 15:00:00,12.59,12.6,12.54,12.58,129565.9992806618,12.59,12.6,12.54,12.58,129565.9993
2017-03-14 15:30:00,12.58,12.64,12.58,12.59,362726.2918115334,12.58,12.64,12.58,12.59,362726.2918
2017-03-15 09:30:00,12.74,12.82,12.69,12.73,136658.6740199017,12.74,12.82,12.69,12.73,136658.674
2017-03-15 10:00:00,12.72,12.8,12.72,12.79,139532.4301642489,12.72,12.8,12.72,12.79,139532.4302
2017-03-15 10:30:00,12.8,12.86,12.78,12.81,162642.36902050115,12.8,12.86,12.78,12.81,162642.369
2017-03-15 11:00:00,12.82,12.85,12.68,12.69,163961.15573672223,12.82,12.85,12.68,12.69,163961.1557
2017-03-15 11:30:00,12.7,12.79,12.7,12.75,65279.942452943294,12.7,12.79,12.7,12.75,65279.9425
2017-03-15 12:00:00,12.76,12.8,12.76,12.79,63503.17707708908,12.76,12.8,12.76,12.79,63503.1771
2017-03-15 12:30:00,12.79,12.84,12.78,12.8,88879.03129121209,12.79,12.84,12.78,12.8,88879.0313
2017-03-15 13:00:00,12.8,12.81,12.78,12.8,67967.8695600048,12.8,12.81,12.78,12.8,67967.8696
2017-03-15 13:30:00,12.8,12.84,12.79,12.83,88868.24121807936,12.8,12.84,12.79,12.83,88868.2412
2017-03-15 14:00:00,12.84,13.02,12.84,12.97,257109.4592974464,12.84,13.02,12.84,12.97,257109.4593
2017-03-15 14:30:00,12.97,13.07,12.95,13.06,163691.40390840426,12.97,13.07,12.95,13.06,163691.4039
2017-03-15 15:00:00,13.06,13.11,13.05,13.11,150297.3264596571,13.06,13.11,13.05,13.11,150297.3265
2017-03-15 15:30:00,13.11,13.14,13.04,13.07,522998.4414338808,13.11,13.14,13.04,13.07,522998.4414
2017-03-16 09:30:00,13.15,13.29,12.81,12.83,199394.55700755303,13.15,13.29,12.81,12.83,199394.557
2017-03-16 10:00:00,12.83,12.89,12.7,12.8,242130.4399952044,12.83,12.89,12.7,12.8,242130.44
2017-03-16 10:30:00,12.8,12.86,12.78,12.79,147684.92986452463,12.8,12.86,12.78,12.79,147684.9299
2017-03-16 11:00:00,12.79,12.8,12.7,12.71,191203.6926028054,12.79,12.8,12.7,12.71,191203.6926
2017-03-16 11:30:00,12.71,12.81,12.69,12.81,194271.6700635416,12.71,12.81,12.69,12.81,194271.6701
2017-03-16 12:00:00,12.81,12.81,12.72,12.73,106953.60268552932,12.81,12.81,12.72,12.73,106953.6027
2017-03-16 12:30:00,12.73,12.8,12.72,12.79,97935.49934060664,12.73,12.8,12.72,12.79,97935.4993
2017-03-16 13:00:00,12.78,12.82,12.77,12.8,126261.83910802062,12.78,12.82,12.77,12.8,126261.8391
2017-03-16 13:30:00,12.81,12.85,12.79,12.84,129332.21436278624,12.81,12.85,12.79,12.84,129332.2144
2017-03-16 14:00:00,12.84,12.85,12.78,12.8,109733.8448627263,12.84,12.85,12.78,12.8,109733.8449
2017-03-16 14:30:00,12.8,12.8,12.73,12.74,140527.51468648843,12.8,12.8,12.73,12.74,140527.5147
2017-03-16 15:00:00,12.74,12.76,12.71,12.71,142015.34588178876,12.74,12.76,12.71,12.71,142015.3459
2017-03-16 15:30:00,12.71,12.72,12.69,12.69,430985.4933461216,12.71,12.72,12.69,12.69,430985.4933
2017-03-17 09:30:00,12.7,12.78,12.62,12.74,578997.722095672,12.7,12.78,12.62,12.74,578997.7221
2017-03-17 10:00:00,12.74,12.85,12.74,12.83,197149.02289893292,12.74,12.85,12.74,12.83,197149.0229
2017-03-17 10:30:00,12.83,12.85,12.75,12.75,135619.23030811653,12.83,12.85,12.75,12.75,135619.2303
2017-03-17 11:00:00,12.75,12.84,12.75,12.83,96737.80122287496,12.75,12.84,12.75,12.83,96737.8012
2017-03-17 11:30:00,12.83,12.88,12.82,12.86,136189.90528713583,12.83,12.88,12.82,12.86,136189.9053
2017-03-17 12:00:00,12.86,12.88,12.82,12.86,86958.3982735883,12.86,12.88,12.82,12.86,86958.3983
2017-03-17 12:30:00,12.85,12.9,12.85,12.87,156656.2762258722,12.85,12.9,12.85,12.87,156656.2762
2017-03-17 13:00:00,12.87,12.87,12.79,12.82,223937.17779642728,12.87,12.87,12.79,12.82,223937.1778
2017-03-17 13:30:00,12.82,12.83,12.77,12.78,53656.63589497662,12.82,12.83,12.77,12.78,53656.6359
2017-03-17 14:00:00,12.79,12.79,12.74,12.75,85214.00311713223,12.79,12.79,12.74,12.75,85214.0031
2017-03-17 14:30:00,12.75,12.75,12.67,12.67,74708.06857690924,12.75,12.75,12.67,12.67,74708.0686
2017-03-17 15:00:00,12.67,12.68,12.62,12.66,216994.3651840307,12.67,12.68,12.62,12.66,216994.3652
2017-03-17 15:30:00,12.65,12.68,12.52,12.59,1476287.0159453305,12.65,12.68,12.52,12.59,1476287.0159
2017-03-20 09:30:00,12.6,12.63,12.43,12.57,213935.97889941256,12.6,12.63,12.43,12.57,213935.9789
2017-03-20 10:00:00,12.57,12.66,12.49,12.64,156465.65160052752,12.57,12.66,12.49,12.64,156465.6516
2017-03-20 10:30:00,12.64,12.8,12.62,12.75,176635.89497662152,12.64,12.8,12.62,12.75,176635.895
2017-03-20 11:00:00,12.75,12.79,12.71,12.74,182661.55137273707,12.75,12.79,12.71,12.74,182661.5514
2017-03-20 11:30:00,12.74,12.8,12.72,12.8,178572.113655437,12.74,12.8,12.72,12.8,178572.1137
2017-03-20 12:00:00,12.8,12.84,12.75,12.8,123620.66898453423,12.8,12.84,12.75,12.8,123620.669
2017-03-20 12:30:00,12.8,12.82,12.75,12.8,165321.90384845942,12.8,12.82,12.75,12.8,165321.9038
2017-03-20 13:00:00,12.79,12.87,12.78,12.82,186586.7401990169,12.79,12.87,12.78,12.82,186586.7402
2017-03-20 13:30:00,12.83,12.85,12.8,12.81,150191.82352235942,12.83,12.85,12.8,12.81,150191.8235
2017-03-20 14:00:00,12.81,12.88,12.76,12.83,155435.79906486033,12.81,12.88,12.76,12.83,155435.7991
2017-03-20 14:30:00,12.83,12.9,12.82,12.89,174505.4549814171,12.83,12.9,12.82,12.89,174505.455
2017-03-20 15:00:00,12.89,13.05,12.87,13.05,267057.90672581224,12.89,13.05,12.87,13.05,267057.9067
2017-03-20 15:30:00,13.05,13.16,13.02,13.12,879190.7445150461,13.05,13.16,13.02,13.12,879190.7445
2017-03-21 09:30:00,13.2,13.34,13.06,13.1,240577.86836110777,13.2,13.34,13.06,13.1,240577.8684
2017-03-21 10:00:00,13.1,13.11,12.88,12.89,245131.27922311475,13.1,13.11,12.88,12.89,245131.2792
2017-03-21 10:30:00,12.88,13.0,12.82,12.86,281799.5444191344,12.88,13.0,12.82,12.86,281799.5444
2017-03-21 11:00:00,12.86,12.89,12.66,12.73,413378.49178755545,12.86,12.89,12.66,12.73,413378.4918
2017-03-21 11:30:00,12.74,12.8,12.64,12.78,255026.9751828318,12.74,12.8,12.64,12.78,255026.9752
2017-03-21 12:00:00,12.77,12.86,12.75,12.78,204450.3057187388,12.77,12.86,12.75,12.78,204450.3057
2017-03-21 12:30:00,12.78,12.81,12.76,12.76,127579.42692722696,12.78,12.81,12.76,12.76,127579.4269
2017-03-21 13:00:00,12.77,12.8,12.75,12.79,129721.85589257882,12.77,12.8,12.75,12.79,129721.8559
2017-03-21 13:30:00,12.78,12.79,12.69,12.71,132400.19182352236,12.78,12.79,12.69,12.71,132400.1918
2017-03-21 14:00:00,12.71,12.76,12.7,12.75,309582.78383886826,12.71,12.76,12.7,12.75,309582.7838
2017-03-21 14:30:00,12.75,12.79,12.7,12.79,171551.3727370819,12.75,12.79,12.7,12.79,171551.3727
2017-03-21 15:00:00,12.79,12.89,12.76,12.87,256348.1596930824,12.79,12.89,12.76,12.87,256348.1597
2017-03-21 15:30:00,12.87,12.9,12.8,12.83,1187458.3383287375,12.87,12.9,12.8,12.83,1187458.3383
2017-03-22 09:30:00,12.75,13.15,12.75,12.97,308255.604843544,12.75,13.15,12.75,12.97,308255.6048
2017-03-22 10:00:00,12.98,13.0,12.81,12.94,234397.55425008992,12.98,13.0,12.81,12.94,234397.5543
2017-03-22 10:30:00,12.93,12.96,12.81,12.93,239973.6242656756,12.93,12.96,12.81,12.93,239973.6243
2017-03-22 11:00:00,12.93,12.95,12.84,12.88,231065.8194461096,12.93,12.95,12.84,12.88,231065.8194
2017-03-22 11:30:00,12.88,12.9,12.76,12.83,183925.18882627983,12.88,12.9,12.76,12.83,183925.1888
2017-03-22 12:00:00,12.82,12.91,12.82,12.9,284431.1233665028,12.82,12.91,12.82,12.9,284431.1234
2017-03-22 12:30:00,12.9,12.9,12.74,12.75,124751.22886944012,12.9,12.9,12.74,12.75,124751.2289
2017-03-22 13:00:00,12.74,12.88,12.73,12.84,102450.54549814171,12.74,12.88,12.73,12.84,102450.5455
2017-03-22 13:30:00,12.83,12.9,12.8,12.84,92816.20908763938,12.83,12.9,12.8,12.84,92816.2091
2017-03-22 14:00:00,12.84,12.88,12.8,12.83,113635.0557487112,12.84,12.88,12.8,12.83,113635.0557
2017-03-22 14:30:00,12.83,12.86,12.8,12.85,108403.06917635776,12.83,12.86,12.8,12.85,108403.0692
2017-03-22 15:00:00,12.85,12.91,12.83,12.85,193768.13331734805,12.85,12.91,12.83,12.85,193768.1333
2017-03-22 15:30:00,12.86,12.86,12.8,12.81,738387.4835151661,12.86,12.86,12.8,12.81,738387.4835
2017-03-23 09:30:00,12.84,12.95,12.71,12.78,275498.1417096272,12.84,12.95,12.71,12.78,275498.1417
2017-03-23 10:00:00,12.78,12.88,12.72,12.82,201480.63781321183,12.78,12.88,12.72,12.82,201480.6378
2017-03-23 10:30:00,12.81,12.99,12.8,12.93,207484.714063062,12.81,12.99,12.8,12.93,207484.7141
2017-03-23 11:00:00,12.92,13.05,12.86,12.9,226620.3093154298,12.92,13.05,12.86,12.9,226620.3093
2017-03-23 11:30:00,12.9,13.01,12.89,13.0,185261.9589977221,12.9,13.01,12.89,13.0,185261.959
2017-03-23 12:00:00,13.0,13.1,12.99,13.03,178254.4059465292,13.0,13.1,12.99,13.03,178254.4059
2017-03-23 12:30:00,13.03,13.08,13.01,13.08,168510.96990768492,13.03,13.08,13.01,13.08,168510.9699
2017-03-23 13:00:00,13.07,13.18,13.0,13.05,554003.1171322383,13.07,13.18,13.0,13.05,554003.1171
2017-03-23 13:30:00,13.05,13.16,13.02,13.15,220305.7187387604,13.05,13.16,13.02,13.15,220305.7187
2017-03-23 14:00:00,13.15,13.2,13.08,13.08,233605.0833233425,13.15,13.2,13.08,13.08,233605.0833
2017-03-23 14:30:00,13.08,13.13,13.05,13.1,151936.2186788155,13.08,13.13,13.05,13.1,151936.2187
2017-03-23 15:00:00,13.1,13.13,13.02,13.02,214176.95719937657,13.1,13.13,13.02,13.02,214176.9572
2017-03-23 15:30:00,13.02,13.15,12.99,13.1,753360.5083323342,13.02,13.15,12.99,13.1,753360.5083
2017-03-24 09:30:00,13.09,13.2,13.08,13.17,119184.75002997243,13.09,13.2,13.08,13.17,119184.75
2017-03-24 10:00:00,13.16,13.27,13.12,13.15,208377.8923390481,13.16,13.27,13.12,13.15,208377.8923
2017-03-24 10:30:00,13.15,13.2,13.1,13.11,151618.5109699077,13.15,13.2,13.1,13.11,151618.511
2017-03-24 11:00:00,13.12,13.13,12.99,13.01,211786.3565519722,13.12,13.13,12.99,13.01,211786.3566
2017-03-24 11:30:00,13.02,13.1,13.01,13.08,128237.62138832276,13.02,13.1,13.01,13.08,128237.6214
2017-03-24 12:00:00,13.07,13.1,13.0,13.07,157695.71993765736,13.07,13.1,13.0,13.07,157695.7199
2017-03-24 12:30:00,13.07,13.12,13.03,13.05,214891.49982016545,13.07,13.12,13.03,13.05,214891.4998
2017-03-24 13:00:00,13.05,13.11,13.02,13.09,168862.24673300562,13.05,13.11,13.02,13.09,168862.2467
2017-03-24 13:30:00,13.1,13.2,13.04,13.15,210345.28234024692,13.1,13.2,13.04,13.15,210345.2823
2017-03-24 14:00:00,13.15,13.39,13.15,13.26,535269.1523798106,13.15,13.39,13.15,13.26,535269.1524
2017-03-24 14:30:00,13.26,13.32,13.2,13.22,248991.72761059823,13.26,13.32,13.2,13.22,248991.7276
2017-03-24 15:00:00,13.22,13.24,13.14,13.2,404529.43292171205,13.22,13.24,13.14,13.2,404529.4329
2017-03-24 15:30:00,13.2,13.24,13.07,13.1,1300125.8841865484,13.2,13.24,13.07,13.1,1300125.8842
2017-03-27 09:30:00,12.92,12.92,12.69,12.7,261825.92015345884,12.92,12.92,12.69,12.7,261825.9202
2017-03-27 10:00:00,12.69,12.8,12.64,12.8,100568.2771849898,12.69,12.8,12.64,12.8,100568.2772
2017-03-27 10:30:00,12.8,12.97,12.8,12.97,199278.26399712265,12.8,12.97,12.8,12.97,199278.264
2017-03-27 11:00:00,12.96,12.99,12.9,12.97,99525.2367821604,12.96,12.99,12.9,12.97,99525.2368
2017-03-27 11:30:00,12.97,13.0,12.91,12.93,77182.59201534589,12.97,13.0,12.91,12.93,77182.592
2017-03-27 12:00:00,12.93,12.96,12.92,12.95,76607.1214482676,12.93,12.96,12.92,12.95,76607.1214
2017-03-27 12:30:00,12.95,13.05,12.93,13.0,84410.74211725213,12.95,13.05,12.93,13.0,84410.7421
2017-03-27 13:00:00,13.0,13.05,12.95,12.95,92027.33485193622,13.0,13.05,12.95,12.95,92027.3349
2017-03-27 13:30:00,12.95,12.97,12.93,12.96,89016.90444790793,12.95,12.97,12.93,12.96,89016.9044
2017-03-27 14:00:00,12.96,12.97,12.84,12.91,184148.18367102265,12.96,12.97,12.84,12.91,184148.1837
2017-03-27 14:30:00,12.91,13.0,12.89,13.0,128458.21843903608,12.91,13.0,12.89,13.0,128458.2184
2017-03-27 15:00:00,13.0,13.01,12.94,12.95,177313.27178995326,13.0,13.01,12.94,12.95,177313.2718
2017-03-27 15:30:00,12.95,13.05,12.93,13.02,606415.2979259081,12.95,13.05,12.93,13.02,606415.2979
2017-03-28 09:30:00,13.05,13.17,12.85,12.86,287657.35523318546,13.05,13.17,12.85,12.86,287657.3552
2017-03-28 10:00:00,12.87,12.97,12.85,12.97,188060.18463014028,12.87,12.97,12.85,12.97,188060.1846
2017-03-28 10:30:00,12.97,13.16,12.95,13.15,122286.29660712145,12.97,13.16,12.95,13.15,122286.2966
2017-03-28 11:00:00,13.15,13.37,13.15,13.36,371769.5719937657,13.15,13.37,13.15,13.36,371769.572
2017-03-28 11:30:00,13.36,13.37,13.25,13.31,197330.0563481597,13.36,13.37,13.25,13.31,197330.0563
2017-03-28 12:00:00,13.3,13.37,13.3,13.35,126562.76225872198,13.3,13.37,13.3,13.35,126562.7623
2017-03-28 12:30:00,13.35,13.37,13.31,13.35,120141.46984774008,13.35,13.37,13.31,13.35,120141.4698
2017-03-28 13:00:00,13.35,13.36,13.3,13.35,101493.82568037404,13.35,13.36,13.3,13.35,101493.8257
2017-03-28 13:30:00,13.35,13.35,13.28,13.35,114070.25536506416,13.35,13.35,13.28,13.35,114070.2554
2017-03-28 14:00:00,13.35,13.37,13.32,13.35,205191.2240738521,13.35,13.37,13.32,13.35,205191.2241
2017-03-28 14:30:00,13.35,13.36,13.3,13.3,146465.65160052752,13.35,13.36,13.3,13.3,146465.6516
2017-03-28 15:00:00,13.3,13.35,13.23,13.31,296446.4692482916,13.3,13.35,13.23,13.31,296446.4692
2017-03-28 15:30:00,13.31,13.4,13.31,13.35,660522.7190984294,13.31,13.4,13.31,13.35,660522.7191
2017-03-29 09:30:00,13.45,13.58,13.37,13.57,183716.580745714,13.45,13.58,13.37,13.57,183716.5807
2017-03-29 10:00:00,13.56,13.63,13.52,13.62,165665.98729169165,13.56,13.63,13.52,13.62,165665.9873
2017-03-29 10:30:00,13.63,13.75,13.63,13.69,225314.7104663709,13.63,13.75,13.63,13.69,225314.7105
2017-03-29 11:00:00,13.69,13.72,13.6,13.72,154663.70938736363,13.69,13.72,13.6,13.72,154663.7094
2017-03-29 11:30:00,13.73,13.75,13.7,13.73,163826.87927107062,13.73,13.75,13.7,13.73,163826.8793
2017-03-29 12:00:00,13.74,13.74,13.67,13.67,115844.62294688886,13.74,13.74,13.67,13.67,115844.6229
2017-03-29 12:30:00,13.66,13.73,13.63,13.7,105184.03069176358,13.66,13.73,13.63,13.7,105184.0307
2017-03-29 13:00:00,13.7,13.75,13.67,13.74,123198.65723534347,13.7,13.75,13.67,13.74,123198.6572
2017-03-29 13:30:00,13.74,13.76,13.71,13.71,75688.76633497182,13.74,13.76,13.71,13.71,75688.7663
2017-03-29 14:00:00,13.72,13.75,13.7,13.75,114907.08548135716,13.72,13.75,13.7,13.75,114907.0855
2017-03-29 14:30:00,13.75,13.75,13.7,13.7,150107.9007313272,13.75,13.75,13.7,13.7,150107.9007
2017-03-29 15:00:00,13.7,13.76,13.7,13.75,200658.1944610958,13.7,13.76,13.7,13.75,200658.1945
2017-03-29 15:30:00,13.75,13.76,13.7,13.71,381443.4720057547,13.75,13.76,13.7,13.71,381443.472
2017-03-30 09:30:00,13.78,13.86,13.72,13.74,173722.57523078768,13.78,13.86,13.72,13.74,173722.5752
2017-03-30 10:00:00,13.73,13.8,13.68,13.79,148449.82615993285,13.73,13.8,13.68,13.79,148449.8262
2017-03-30 10:30:00,13.78,13.79,13.72,13.75,195679.17515885385,13.78,13.79,13.72,13.75,195679.1752
2017-03-30 11:00:00,13.75,13.81,13.74,13.8,214769.2123246613,13.75,13.81,13.74,13.8,214769.2123
2017-03-30 11:30:00,13.8,13.8,13.75,13.77,127296.4872317468,13.8,13.8,13.75,13.77,127296.4872
2017-03-30 12:00:00,13.77,13.78,13.7,13.71,209171.5621628102,13.77,13.78,13.7,13.71,209171.5622
2017-03-30 12:30:00,13.71,13.73,13.66,13.68,127717.3000839228,13.71,13.73,13.66,13.68,127717.3001
2017-03-30 13:00:00,13.68,13.72,13.64,13.65,276561.56336170726,13.68,13.72,13.64,13.65,276561.5634
2017-03-30 13:30:00,13.65,13.66,13.63,13.65,96325.3806498022,13.65,13.66,13.63,13.65,96325.3806
2017-03-30 14:00:00,13.64,13.69,13.64,13.68,128158.49418534948,13.64,13.69,13.64,13.68,128158.4942
2017-03-30 14:30:00,13.68,13.71,13.6,13.62,68407.86476441674,13.68,13.71,13.6,13.62,68407.8648
2017-03-30 15:00:00,13.62,13.62,13.5,13.55,144578.58769931662,13.62,13.62,13.5,13.55,144578.5877
2017-03-30 15:30:00,13.55,13.58,13.47,13.52,569310.6342165208,13.55,13.58,13.47,13.52,569310.6342
2017-03-31 09:30:00,13.51,13.76,13.51,13.69,200884.78599688289,13.51,13.76,13.51,13.69,200884.786
2017-03-31 10:00:00,13.7,13.75,13.58,13.58,189413.739359789,13.7,13.75,13.58,13.58,189413.7394
2017-03-31 10:30:00,13.59,13.74,13.59,13.67,189245.8937777245,13.59,13.74,13.59,13.67,189245.8938
2017-03-31 11:00:00,13.67,13.75,13.64,13.72,133090.75650401632,13.67,13.75,13.64,13.72,133090.7565
2017-03-31 11:30:00,13.72,13.78,13.61,13.78,177483.51516604723,13.72,13.78,13.61,13.78,177483.5152
2017-03-31 12:00:00,13.77,13.8,13.75,13.78,104117.01234863924,13.77,13.8,13.75,13.78,104117.0123
2017-03-31 12:30:00,13.78,13.8,13.75,13.76,100912.36062822204,13.78,13.8,13.75,13.76,100912.3606
2017-03-31 13:00:00,13.76,13.82,13.75,13.81,132069.29624745235,13.76,13.82,13.75,13.81,132069.2962
2017-03-31 13:30:00,13.81,13.89,13.8,13.81,156715.0221795948,13.81,13.89,13.8,13.81,156715.0222
2017-03-31 14:00:00,13.81,13.88,13.8,13.87,236975.18283179475,13.81,13.88,13.8,13.87,236975.1828
2017-03-31 14:30:00,13.87,13.92,13.85,13.91,178202.8533748951,13.87,13.92,13.85,13.91,178202.8534
2017-03-31 15:00:00,13.9,13.95,13.89,13.94,250550.29372976863,13.9,13.95,13.89,13.94,250550.2937
2017-03-31 15:30:00,13.94,14.06,13.94,14.0,856135.9549214722,13.94,14.06,13.94,14.0,856135.9549
2017-04-03 09:30:00,14.03,14.15,13.86,13.9,151918.2352235943,14.03,14.15,13.86,13.9,151918.2352
2017-04-03 10:00:00,13.91,14.0,13.76,13.98,255671.98177676537,13.91,14.0,13.76,13.98,255671.9818
2017-04-03 10:30:00,13.98,13.99,13.75,13.77,216667.0662990049,13.98,13.99,13.75,13.77,216667.0663
2017-04-03 11:00:00,13.76,13.8,13.68,13.69,162331.85469368182,13.76,13.8,13.68,13.69,162331.8547
2017-04-03 11:30:00,13.7,13.71,13.6,13.64,180906.3661431483,13.7,13.71,13.6,13.64,180906.3661
2017-04-03 12:00:00,13.65,13.72,13.62,13.72,87879.15118091356,13.65,13.72,13.62,13.72,87879.1512
2017-04-03 12:30:00,13.71,13.8,13.71,13.75,79962.83419254287,13.71,13.8,13.71,13.75,79962.8342
2017-04-03 13:00:00,13.75,13.8,13.74,13.8,38454.62174799185,13.75,13.8,13.74,13.8,38454.6217
2017-04-03 13:30:00,13.8,13.84,13.79,13.82,105450.18582903728,13.8,13.84,13.79,13.82,105450.1858
2017-04-03 14:00:00,13.82,13.87,13.79,13.8,105442.9924469488,13.82,13.87,13.79,13.8,105442.9924
2017-04-03 14:30:00,13.79,13.93,13.76,13.93,102233.5451384726,13.79,13.93,13.76,13.93,102233.5451
2017-04-03 15:00:00,13.92,13.98,13.9,13.96,181487.8311953004,13.92,13.98,13.9,13.96,181487.8312
2017-04-03 15:30:00,13.95,14.1,13.94,14.01,1157777.24493466,13.95,14.1,13.94,14.01,1157777.2449
2017-04-04 09:30:00,14.11,14.25,13.98,14.22,307641.7695719938,14.11,14.25,13.98,14.22,307641.7696
2017-04-04 10:00:00,14.22,14.3,14.05,14.07,462932.50209806976,14.22,14.3,14.05,14.07,462932.5021
2017-04-04 10:30:00,14.08,14.25,14.07,14.16,287011.1497422371,14.08,14.25,14.07,14.16,287011.1497
2017-04-04 11:00:00,14.16,14.29,14.15,14.25,283084.76201894257,14.16,14.29,14.15,14.25,283084.762
2017-04-04 11:30:00,14.25,14.33,14.24,14.25,560296.1275626423,14.25,14.33,14.24,14.25,560296.1276
2017-04-04 12:00:00,14.25,14.3,14.19,14.22,220085.121688047,14.25,14.3,14.19,14.22,220085.1217
2017-04-04 12:30:00,14.22,14.32,14.22,14.26,108867.04232106464,14.22,14.32,14.22,14.26,108867.0423
2017-04-04 13:00:00,14.26,14.33,14.25,14.33,144582.18439036087,14.26,14.33,14.25,14.33,144582.1844
2017-04-04 13:30:00,14.32,14.41,14.32,14.4,279853.7345642009,14.32,14.41,14.32,14.4,279853.7346
2017-04-04 14:00:00,14.41,14.54,14.4,14.5,386752.1879870519,14.41,14.54,14.4,14.5,386752.188
2017-04-04 14:30:00,14.51,14.51,14.41,14.43,312107.6609519242,14.51,14.51,14.41,14.43,312107.661
2017-04-04 15:00:00,14.43,14.47,14.42,14.43,216499.2207169404,14.43,14.47,14.42,14.43,216499.2207
2017-04-04 15:30:00,14.44,14.47,14.36,14.4,707669.3442033329,14.44,14.47,14.36,14.4,707669.3442
2017-04-05 09:30:00,14.51,14.61,14.35,14.51,319164.36878072174,14.51,14.61,14.35,14.51,319164.3688
2017-04-05 10:00:00,14.5,14.52,14.39,14.4,210308.11653278983,14.5,14.52,14.39,14.4,210308.1165
2017-04-05 10:30:00,14.4,14.4,14.22,14.34,234833.95276345764,14.4,14.4,14.22,14.34,234833.9528
2017-04-05 11:00:00,14.34,14.34,14.08,14.18,306289.4137393598,14.34,14.34,14.08,14.18,306289.4137
2017-04-05 11:30:00,14.18,14.22,14.14,14.16,118454.62174799186,14.18,14.22,14.14,14.16,118454.6217
2017-04-05 12:00:00,14.16,14.2,14.15,14.18,103633.85685169644,14.16,14.2,14.15,14.18,103633.8569
2017-04-05 12:30:00,14.18,14.24,14.17,14.2,78879.03129121209,14.18,14.24,14.17,14.2,78879.0313
2017-04-05 13:00:00,14.2,14.26,14.19,14.22,110913.55952523678,14.2,14.26,14.19,14.22,110913.5595
2017-04-05 13:30:00,14.21,14.24,14.17,14.18,98313.15190025176,14.21,14.24,14.17,14.18,98313.1519
2017-04-05 14:00:00,14.17,14.19,14.13,14.15,144205.7307277305,14.17,14.19,14.13,14.15,144205.7307
2017-04-05 14:30:00,14.15,14.17,14.03,14.05,175096.5112096871,14.15,14.17,14.03,14.05,175096.5112
2017-04-05 15:00:00,14.04,14.07,13.85,13.9,270552.6915237981,14.04,14.07,13.85,13.9,270552.6915
2017-04-05 15:30:00,13.91,13.91,13.83,13.85,732389.4017503896,13.91,13.91,13.83,13.85,732389.4018
2017-04-06 09:30:00,13.98,14.07,13.93,14.02,134772.80901570554,13.98,14.07,13.93,14.02,134772.809
2017-04-06 10:00:00,14.03,14.14,14.03,14.13,254018.70279343004,14.03,14.14,14.03,14.13,254018.7028
2017-04-06 10:30:00,14.13,14.25,14.1,14.19,289666.7066299005,14.13,14.25,14.1,14.19,289666.7066
2017-04-06 11:00:00,14.2,14.3,14.18,14.27,163533.14950245773,14.2,14.3,14.18,14.27,163533.1495
2017-04-06 11:30:00,14.27,14.3,14.2,14.25,246322.9828557727,14.27,14.3,14.2,14.25,246322.9829
2017-04-06 12:00:00,14.25,14.27,14.2,14.24,108419.8537345642,14.25,14.27,14.2,14.24,108419.8537
2017-04-06 12:30:00,14.23,14.25,14.19,14.25,180846.421292411,14.23,14.25,14.19,14.25,180846.4213
2017-04-06 13:00:00,14.25,14.3,14.23,14.28,94720.05754705671,14.25,14.3,14.23,14.28,94720.0575
2017-04-06 13:30:00,14.29,14.35,14.28,14.29,98736.36254645724,14.29,14.35,14.28,14.29,98736.3625
2017-04-06 14:00:00,14.28,14.3,14.24,14.25,124862.72629181152,14.28,14.3,14.24,14.25,124862.7263
2017-04-06 14:30:00,14.24,14.26,14.15,14.15,133342.52487711306,14.24,14.26,14.15,14.15,133342.5249
2017-04-06 15:00:00,14.15,14.22,14.12,14.2,183277.7844383168,14.15,14.22,14.12,14.2,183277.7844
2017-04-06 15:30:00,14.2,14.26,14.17,14.22,476723.414458698,14.2,14.26,14.17,14.22,476723.4145
2017-04-07 09:30:00,14.25,14.3,14.13,14.15,124091.83551132958,14.25,14.3,14.13,14.15,124091.8355
2017-04-07 10:00:00,14.15,14.38,14.15,14.31,337713.7033928786,14.15,14.38,14.15,14.31,337713.7034
2017-04-07 10:30:00,14.32,14.39,14.27,14.39,216248.6512408584,14.32,14.39,14.27,14.39,216248.6512
2017-04-07 11:00:00,14.39,14.4,14.29,14.3,141527.39479678695,14.39,14.4,14.29,14.3,141527.3948
2017-04-07 11:30:00,14.3,14.4,14.26,14.37,159360.98789114016,14.3,14.4,14.26,14.37,159360.9879
2017-04-07 12:00:00,14.37,14.38,14.25,14.25,254468.28917396,14.37,14.38,14.25,14.25,254468.2892
2017-04-07 12:30:00,14.25,14.31,14.25,14.31,170416.01726411702,14.25,14.31,14.25,14.31,170416.0173
2017-04-07 13:00:00,14.3,14.34,14.29,14.34,114360.3884426328,14.3,14.34,14.29,14.34,114360.3884
2017-04-07 13:30:00,14.34,14.35,14.31,14.33,72197.57822803021,14.34,14.35,14.31,14.33,72197.5782
2017-04-07 14:00:00,14.34,14.35,14.29,14.3,90182.23234624146,14.34,14.35,14.29,14.3,90182.2323
2017-04-07 14:30:00,14.29,14.3,14.21,14.22,115528.1141349958,14.29,14.3,14.21,14.22,115528.1141
2017-04-07 15:00:00,14.22,14.24,14.2,14.2,109275.86620309316,14.22,14.24,14.2,14.2,109275.8662
2017-04-07 15:30:00,14.2,14.22,14.18,14.2,467363.62546457263,14.2,14.22,14.18,14.2,467363.6255
2017-04-10 09:30:00,14.27,14.35,14.21,14.34,108467.80961515408,14.27,14.35,14.21,14.34,108467.8096
2017-04-10 10:00:00,14.34,14.35,14.24,14.24,97401.99016904448,14.34,14.35,14.24,14.24,97401.9902
2017-04-10 10:30:00,14.25,14.3,14.24,14.3,110891.97937897134,14.25,14.3,14.24,14.3,110891.9794
2017-04-10 11:00:00,14.3,14.35,14.26,14.31,82074.09183551132,14.3,14.35,14.26,14.31,82074.0918
2017-04-10 11:30:00,14.31,14.32,14.23,14.25,126945.2104064261,14.31,14.32,14.23,14.25,126945.2104
2017-04-10 12:00:00,14.25,14.26,14.2,14.22,54563.00203812493,14.25,14.26,14.2,14.22,54563.002
2017-04-10 12:30:00,14.21,14.28,14.2,14.28,46333.77292890541,14.21,14.28,14.2,14.28,46333.7729
2017-04-10 13:00:00,14.28,14.32,14.28,14.31,67922.31147344444,14.28,14.32,14.28,14.31,67922.3115
2017-04-10 13:30:00,14.32,14.33,14.26,14.26,84235.70315309915,14.32,14.33,14.26,14.26,84235.7032
2017-04-10 14:00:00,14.26,14.31,14.25,14.3,94061.86308596093,14.26,14.31,14.25,14.3,94061.8631
2017-04-10 14:30:00,14.31,14.32,14.29,14.3,79782.99964033089,14.31,14.32,14.29,14.3,79782.9996
2017-04-10 15:00:00,14.3,14.31,14.25,14.26,66593.93358110539,14.3,14.31,14.25,14.26,66593.9336
2017-04-10 15:30:00,14.27,14.3,14.26,14.29,281484.2345042561,14.27,14.3,14.26,14.29,281484.2345
2017-04-11 09:30:00,14.27,14.27,13.95,14.05,240249.37057906727,14.27,14.27,13.95,14.05,240249.3706
2017-04-11 10:00:00,14.04,14.1,13.91,13.99,145108.50017983455,14.04,14.1,13.91,13.99,145108.5002
2017-04-11 10:30:00,13.99,14.02,13.93,13.98,160417.21616113177,13.99,14.02,13.93,13.98,160417.2162
2017-04-11 11:00:00,13.98,14.07,13.95,14.0,133554.72964872318,13.98,14.07,13.95,14.0,133554.7296
2017-04-11 11:30:00,14.0,14.11,14.0,14.08,144586.97997841987,14.0,14.11,14.0,14.08,144586.98
2017-04-11 12:00:00,14.08,14.19,14.02,14.17,113519.96163529552,14.08,14.19,14.02,14.17,113519.9616
2017-04-11 12:30:00,14.17,14.19,14.08,14.11,122225.15285936938,14.17,14.19,14.08,14.11,122225.1529
2017-04-11 13:00:00,14.1,14.16,14.05,14.06,98868.24121807936,14.1,14.16,14.05,14.06,98868.2412
2017-04-11 13:30:00,14.07,14.1,14.02,14.03,125571.27442752667,14.07,14.1,14.02,14.03,125571.2744
2017-04-11 14:00:00,14.04,14.1,13.95,14.01,569832.1544179355,14.04,14.1,13.95,14.01,569832.1544
2017-04-11 14:30:00,14.01,14.1,14.01,14.08,161630.49994005516,14.01,14.1,14.01,14.08,161630.4999
2017-04-11 15:00:00,14.08,14.1,14.02,14.05,146072.4133796907,14.08,14.1,14.02,14.05,146072.4134
2017-04-11 15:30:00,14.05,14.06,14.02,14.05,732060.9039683491,14.05,14.06,14.02,14.05,732060.904
2017-04-12 09:30:00,13.95,14.0,13.78,13.91,158055.38904208128,13.95,14.0,13.78,13.91,158055.389
2017-04-12 10:00:00,13.92,13.98,13.9,13.9,97865.96331375134,13.92,13.98,13.9,13.9,97865.9633
2017-04-12 10:30:00,13.9,13.96,13.7,13.7,220134.2764656516,13.9,13.96,13.7,13.7,220134.2765
2017-04-12 11:00:00,13.7,13.78,13.62,13.64,158507.3732166407,13.7,13.78,13.62,13.64,158507.3732
2017-04-12 11:30:00,13.63,13.65,13.59,13.65,186713.82328258004,13.63,13.65,13.59,13.65,186713.8233
2017-04-12 12:00:00,13.65,13.74,13.64,13.74,254702.0740918356,13.65,13.74,13.64,13.74,254702.0741
2017-04-12 12:30:00,13.73,13.85,13.72,13.83,182309.07565040165,13.73,13.85,13.72,13.83,182309.0757
2017-04-12 13:00:00,13.83,13.87,13.79,13.79,139245.8937777245,13.83,13.87,13.79,13.79,139245.8938
2017-04-12 13:30:00,13.78,13.87,13.75,13.85,124152.97925908164,13.78,13.87,13.75,13.85,124152.9793
2017-04-12 14:00:00,13.86,13.86,13.74,13.75,161453.06318187268,13.86,13.86,13.74,13.75,161453.0632
2017-04-12 14:30:00,13.75,13.76,13.62,13.63,221481.8367102266,13.75,13.76,13.62,13.63,221481.8367
2017-04-12 15:00:00,13.64,13.65,13.55,13.61,507087.8791511809,13.64,13.65,13.55,13.61,507087.8792
2017-04-12 15:30:00,13.61,13.61,13.55,13.58,552352.2359429325,13.61,13.61,13.55,13.58,552352.2359
2017-04-13 09:30:00,13.6,13.67,13.45,13.5,112648.36350557487,13.6,13.67,13.45,13.5,112648.3635
2017-04-13 10:00:00,13.49,13.57,13.46,13.49,90348.87903129122,13.49,13.57,13.46,13.49,90348.879
2017-04-13 10:30:00,13.49,13.54,13.48,13.49,81833.1135355473,13.49,13.54,13.48,13.49,81833.1135
2017-04-13 11:00:00,13.49,13.56,13.49,13.54,133171.08260400433,13.49,13.56,13.49,13.54,133171.0826
2017-04-13 11:30:00,13.55,13.58,13.47,13.51,93847.2605203213,13.55,13.58,13.47,13.51,93847.2605
2017-04-13 12:00:00,13.5,13.5,13.4,13.44,115297.92590816449,13.5,13.5,13.4,13.44,115297.9259
2017-04-13 12:30:00,13.45,13.48,13.4,13.45,97453.54274067856,13.45,13.48,13.4,13.45,97453.5427
2017-04-13 13:00:00,13.45,13.45,13.37,13.4,83452.82340246973,13.45,13.45,13.37,13.4,83452.8234
2017-04-13 13:30:00,13.4,13.41,13.28,13.3,159533.62906126364,13.4,13.41,13.28,13.3,159533.6291
2017-04-13 14:00:00,13.3,13.42,13.3,13.4,126127.56264236904,13.3,13.42,13.3,13.4,126127.5626
2017-04-13 14:30:00,13.4,13.42,13.34,13.36,166000.4795588059,13.4,13.42,13.34,13.36,166000.4796
2017-04-13 15:00:00,13.36,13.37,13.28,13.3,158244.81477041123,13.36,13.37,13.28,13.3,158244.8148
2017-04-13 15:30:00,13.29,13.3,13.21,13.23,543359.3094353195,13.29,13.3,13.21,13.23,543359.3094
2017-04-17 09:30:00,13.2,13.3,13.12,13.2,107877.95228389882,13.2,13.3,13.12,13.2,107877.9523
2017-04-17 10:00:00,13.2,13.28,13.19,13.25,167551.85229588777,13.2,13.28,13.19,13.25,167551.8523
2017-04-17 10:30:00,13.25,13.3,13.23,13.29,201631.6988370699,13.25,13.3,13.23,13.29,201631.6988
2017-04-17 11:00:00,13.3,13.37,13.28,13.35,153235.82304280062,13.3,13.37,13.28,13.35,153235.823
2017-04-17 11:30:00,13.35,13.36,13.29,13.3,151600.5275146865,13.35,13.36,13.29,13.3,151600.5275
2017-04-17 12:00:00,13.3,13.41,13.29,13.37,339563.6014866323,13.3,13.41,13.29,13.37,339563.6015
2017-04-17 12:30:00,13.37,13.41,13.35,13.37,105659.99280661793,13.37,13.41,13.35,13.37,105659.9928
2017-04-17 13:00:00,13.37,13.42,13.35,13.38,78374.29564800384,13.37,13.42,13.35,13.38,78374.2956
2017-04-17 13:30:00,13.39,13.41,13.36,13.37,87524.27766454862,13.39,13.41,13.36,13.37,87524.2777
2017-04-17 14:00:00,13.36,13.36,13.29,13.29,86607.1214482676,13.36,13.36,13.29,13.29,86607.1214
2017-04-17 14:30:00,13.29,13.31,13.23,13.23,78074.57139431723,13.29,13.31,13.23,13.23,78074.5714
2017-04-17 15:00:00,13.24,13.31,13.23,13.31,105813.45162450544,13.24,13.31,13.23,13.31,105813.4516
2017-04-17 15:30:00,13.3,13.36,13.27,13.34,342924.10981896654,13.3,13.36,13.27,13.34,342924.1098
2017-04-18 09:30:00,13.01,13.27,12.97,13.26,310118.6908044599,13.01,13.27,12.97,13.26,310118.6908
2017-04-18 10:00:00,13.26,13.3,13.18,13.24,159858.53015225992,13.26,13.3,13.18,13.24,159858.5302
2017-04-18 10:30:00,13.23,13.3,13.19,13.27,123406.06641889462,13.23,13.3,13.19,13.27,123406.0664
2017-04-18 11:00:00,13.28,13.32,13.25,13.3,159129.6007672941,13.28,13.32,13.25,13.3,159129.6008
2017-04-18 11:30:00,13.29,13.3,13.15,13.17,126924.8291571754,13.29,13.3,13.15,13.17,126924.8292
2017-04-18 12:00:00,13.17,13.25,13.12,13.21,127422.37141829517,13.17,13.25,13.12,13.21,127422.3714
2017-04-18 12:30:00,13.21,13.25,13.18,13.22,119971.22647164608,13.21,13.25,13.18,13.22,119971.2265
2017-04-18 13:00:00,13.21,13.25,13.2,13.25,62244.33521160532,13.21,13.25,13.2,13.25,62244.3352
2017-04-18 13:30:00,13.25,13.32,13.25,13.26,93096.75098909004,13.25,13.32,13.25,13.26,93096.751
2017-04-18 14:00:00,13.27,13.31,13.25,13.28,85173.24061863087,13.27,13.31,13.25,13.28,85173.2406
2017-04-18 14:30:00,13.28,13.3,13.2,13.22,96222.275506534,13.28,13.3,13.2,13.22,96222.2755
2017-04-18 15:00:00,13.22,13.23,13.16,13.2,108247.21256444072,13.22,13.23,13.16,13.2,108247.2126
2017-04-18 15:30:00,13.2,13.22,13.15,13.17,437604.6037645366,13.2,13.22,13.15,13.17,437604.6038
2017-04-19 09:30:00,13.22,13.23,13.06,13.15,155227.19098429446,13.22,13.23,13.06,13.15,155227.191
2017-04-19 10:00:00,13.15,13.27,13.15,13.23,174814.7704112217,13.15,13.27,13.15,13.23,174814.7704
2017-04-19 10:30:00,13.25,13.27,13.1,13.11,136111.97698117731,13.25,13.27,13.1,13.11,136111.977
2017-04-19 11:00:00,13.11,13.19,13.1,13.15,103136.31459057669,13.11,13.19,13.1,13.15,103136.3146
2017-04-19 11:30:00,13.15,13.16,13.0,13.03,111851.09699076848,13.15,13.16,13.0,13.03,111851.097
2017-04-19 12:00:00,13.03,13.13,13.01,13.11,110135.47536266634,13.03,13.13,13.01,13.11,110135.4754
2017-04-19 12:30:00,13.11,13.17,13.1,13.17,97529.0732526076,13.11,13.17,13.1,13.17,97529.0733
2017-04-19 13:00:00,13.17,13.17,13.06,13.11,161270.83083563123,13.17,13.17,13.06,13.11,161270.8308
2017-04-19 13:30:00,13.11,13.11,13.0,13.04,87824.00191823523,13.11,13.11,13.0,13.04,87824.0019
2017-04-19 14:00:00,13.05,13.05,12.96,13.02,97348.03980338087,13.05,13.05,12.96,13.02,97348.0398
2017-04-19 14:30:00,13.01,13.04,12.94,12.96,101753.98633257404,13.01,13.04,12.94,12.96,101753.9863
2017-04-19 15:00:00,12.95,13.02,12.95,12.95,132148.42345042562,12.95,13.02,12.95,12.95,132148.4235
2017-04-19 15:30:00,12.95,12.96,12.86,12.9,450351.27682532073,12.95,12.96,12.86,12.9,450351.2768
2017-04-20 09:30:00,12.91,13.0,12.81,12.96,212949.28665627624,12.91,13.0,12.81,12.96,212949.2867
2017-04-20 10:00:00,12.95,13.02,12.92,12.95,113463.61347560244,12.95,13.02,12.92,12.95,113463.6135
2017-04-20 10:30:00,12.95,13.0,12.9,12.94,124971.82592015348,12.95,13.0,12.9,12.94,124971.8259
2017-04-20 11:00:00,12.94,12.98,12.9,12.96,132360.62822203574,12.94,12.98,12.9,12.96,132360.6282
2017-04-20 11:30:00,12.97,13.01,12.95,12.99,111731.20728929384,12.97,13.01,12.95,12.99,111731.2073
2017-04-20 12:00:00,12.99,13.03,12.98,13.0,280123.4863925189,12.99,13.03,12.98,13.0,280123.4864
2017-04-20 12:30:00,13.01,13.08,13.0,13.05,292792.23114734446,13.01,13.08,13.0,13.05,292792.2311
2017-04-20 13:00:00,13.05,13.05,12.95,13.0,83095.55209207529,13.05,13.05,12.95,13.0,83095.5521
2017-04-20 13:30:00,13.0,13.01,12.95,12.96,160992.68672821004,13.0,13.01,12.95,12.96,160992.6867
2017-04-20 14:00:00,12.96,13.0,12.8,12.81,820574.2716700636,12.96,13.0,12.8,12.81,820574.2717
2017-04-20 14:30:00,12.81,12.9,12.77,12.8,263115.933341326,12.81,12.9,12.77,12.8,263115.9333
2017-04-20 15:00:00,12.8,12.85,12.79,12.85,263602.68552931305,12.8,12.85,12.79,12.85,263602.6855
2017-04-20 15:30:00,12.84,12.9,12.84,12.85,350221.7959477281,12.84,12.9,12.84,12.85,350221.7959
2017-04-21 09:30:00,12.85,12.9,12.69,12.69,99236.30260160653,12.85,12.9,12.69,12.69,99236.3026
2017-04-21 10:00:00,12.7,12.85,12.65,12.8,185150.46157535067,12.7,12.85,12.65,12.8,185150.4616
2017-04-21 10:30:00,12.8,12.92,12.79,12.85,273378.49178755545,12.8,12.92,12.79,12.85,273378.4918
2017-04-21 11:00:00,12.85,12.85,12.71,12.82,253331.7348039804,12.85,12.85,12.71,12.82,253331.7348
2017-04-21 11:30:00,12.82,12.88,12.75,12.83,108051.79235103705,12.82,12.88,12.75,12.83,108051.7924
2017-04-21 12:00:00,12.83,12.83,12.77,12.8,93466.01126963194,12.83,12.83,12.77,12.8,93466.0113
2017-04-21 12:30:00,12.8,12.81,12.75,12.79,105683.97074691283,12.8,12.81,12.75,12.79,105683.9707
2017-04-21 13:00:00,12.78,12.81,12.74,12.77,155251.16892458938,12.78,12.81,12.74,12.77,155251.1689
2017-04-21 13:30:00,12.77,12.82,12.72,12.81,114125.40462774248,12.77,12.82,12.72,12.81,114125.4046
2017-04-21 14:00:00,12.82,12.93,12.8,12.92,141592.13523558326,12.82,12.93,12.8,12.92,141592.1352
2017-04-21 14:30:00,12.92,12.94,12.85,12.9,134375.9741038245,12.92,12.94,12.85,12.9,134375.9741
2017-04-21 15:00:00,12.9,12.9,12.8,12.86,423868.8406665868,12.9,12.9,12.8,12.86,423868.8407
2017-04-21 15:30:00,12.85,12.88,12.8,12.8,424492.2671142549,12.85,12.88,12.8,12.8,424492.2671
2017-04-24 09:30:00,12.94,13.02,12.7,12.71,223330.5359069656,12.94,13.02,12.7,12.71,223330.5359
2017-04-24 10:00:00,12.71,12.84,12.7,12.82,315359.06965591654,12.71,12.84,12.7,12.82,315359.0697
2017-04-24 10:30:00,12.83,12.85,12.77,12.85,246733.005634816,12.83,12.85,12.77,12.85,246733.0056
2017-04-24 11:00:00,12.85,12.86,12.74,12.85,301879.8705191224,12.85,12.86,12.74,12.85,301879.8705
2017-04-24 11:30:00,12.85,12.89,12.81,12.85,206628.70159453305,12.85,12.89,12.81,12.85,206628.7016
2017-04-24 12:00:00,12.85,12.94,12.85,12.91,185826.63949166768,12.85,12.94,12.85,12.91,185826.6395
2017-04-24 12:30:00,12.91,12.93,12.86,12.92,128793.90960316508,12.91,12.93,12.86,12.92,128793.9096
2017-04-24 13:00:00,12.93,12.96,12.9,12.9,111846.3014027095,12.93,12.96,12.9,12.9,111846.3014
2017-04-24 13:30:00,12.9,12.9,12.84,12.86,126700.6354154178,12.9,12.9,12.84,12.86,126700.6354
2017-04-24 14:00:00,12.86,12.97,12.85,12.96,210959.11761179715,12.86,12.97,12.85,12.96,210959.1176
2017-04-24 14:30:00,12.96,13.0,12.9,12.91,207831.1953003237,12.96,13.0,12.9,12.91,207831.1953
2017-04-24 15:00:00,12.91,12.98,12.89,12.94,245085.7211365544,12.91,12.98,12.89,12.94,245085.7211
2017-04-24 15:30:00,12.94,12.95,12.84,12.85,844899.8920992687,12.94,12.95,12.84,12.85,844899.8921
2017-04-25 09:30:00,12.95,13.01,12.83,12.98,890166.6466850498,12.95,13.01,12.83,12.98,890166.6467
2017-04-25 10:00:00,12.97,12.99,12.87,12.96,551218.0793669823,12.97,12.99,12.87,12.96,551218.0794
2017-04-25 10:30:00,12.96,12.96,12.84,12.86,283535.54729648726,12.96,12.96,12.84,12.86,283535.5473
2017-04-25 11:00:00,12.85,13.01,12.8,12.9,548581.704831555,12.85,13.01,12.8,12.9,548581.7048
2017-04-25 11:30:00,12.9,13.05,12.9,13.05,169508.45222395397,12.9,13.05,12.9,13.05,169508.4522
2017-04-25 12:00:00,13.04,13.12,13.03,13.03,130539.50365663588,13.04,13.12,13.03,13.03,130539.5037
2017-04-25 12:30:00,13.03,13.04,12.95,13.01,213276.585541302,13.03,13.04,12.95,13.01,213276.5855
2017-04-25 13:00:00,13.0,13.04,12.99,12.99,94685.28953362908,13.0,13.04,12.99,12.99,94685.2895
2017-04-25 13:30:00,12.99,13.08,12.99,13.08,117592.61479438916,12.99,13.08,12.99,13.08,117592.6148
2017-04-25 14:00:00,13.08,13.14,13.07,13.11,154169.7638172881,13.08,13.14,13.07,13.11,154169.7638
2017-04-25 14:30:00,13.11,13.16,13.11,13.16,169400.55149262678,13.11,13.16,13.11,13.16,169400.5515
2017-04-25 15:00:00,13.15,13.27,13.14,13.27,211732.4061863086,13.15,13.27,13.14,13.27,211732.4062
2017-04-25 15:30:00,13.27,13.33,13.21,13.28,888968.948567318,13.27,13.33,13.21,13.28,888968.9486
2017-04-26 09:30:00,13.13,13.46,13.11,13.46,399311.83311353554,13.13,13.46,13.11,13.46,399311.8331
2017-04-26 10:00:00,13.47,13.59,13.43,13.55,217379.2111257643,13.47,13.59,13.43,13.55,217379.2111
2017-04-26 10:30:00,13.55,13.69,13.55,13.65,285034.16856492026,13.55,13.69,13.55,13.65,285034.1686
2017-04-26 11:00:00,13.64,13.65,13.52,13.6,173448.02781441074,13.64,13.65,13.52,13.6,173448.0278
2017-04-26 11:30:00,13.6,13.6,13.52,13.56,240316.50881189303,13.6,13.6,13.52,13.56,240316.5088
2017-04-26 12:00:00,13.56,13.63,13.45,13.52,1928273.5882987648,13.56,13.63,13.45,13.52,1928273.5883
2017-04-26 12:30:00,13.52,13.65,13.52,13.65,131751.58853854454,13.52,13.65,13.52,13.65,131751.5885
2017-04-26 13:00:00,13.65,13.65,13.46,13.46,145368.66083203454,13.65,13.65,13.46,13.46,145368.6608
2017-04-26 13:30:00,13.46,13.47,13.35,13.43,167705.31111377533,13.46,13.47,13.35,13.43,167705.3111
2017-04-26 14:00:00,13.43,13.49,13.38,13.39,152776.64548615273,13.43,13.49,13.38,13.39,152776.6455
2017-04-26 14:30:00,13.39,13.42,13.32,13.33,300678.5757103465,13.39,13.42,13.32,13.33,300678.5757
2017-04-26 15:00:00,13.33,13.37,13.31,13.33,171564.5606042441,13.33,13.37,13.31,13.33,171564.5606
2017-04-26 15:30:00,13.33,13.36,13.2,13.21,748576.909243496,13.33,13.36,13.2,13.21,748576.9092
2017-04-27 09:30:00,13.1,13.14,12.98,13.05,133669.82376213884,13.1,13.14,12.98,13.05,133669.8238
2017-04-27 10:00:00,13.04,13.08,12.87,12.88,168097.3504375974,13.04,13.08,12.87,12.88,168097.3504
2017-04-27 10:30:00,12.89,12.91,12.7,12.71,245580.86560364463,12.89,12.91,12.7,12.71,245580.8656
2017-04-27 11:00:00,12.7,12.76,12.64,12.65,187041.12216760585,12.7,12.76,12.64,12.65,187041.1222
2017-04-27 11:30:00,12.65,12.7,12.59,12.63,137987.05191224074,12.65,12.7,12.59,12.63,137987.0519
2017-04-27 12:00:00,12.63,12.69,12.63,12.65,72474.52343843663,12.63,12.69,12.63,12.65,72474.5234
2017-04-27 12:30:00,12.65,12.78,12.65,12.77,69443.71178515766,12.65,12.78,12.65,12.77,69443.7118
2017-04-27 13:00:00,12.78,12.78,12.7,12.72,81577.7484714063,12.78,12.78,12.7,12.72,81577.7485
2017-04-27 13:30:00,12.72,12.75,12.68,12.75,80630.61982975663,12.72,12.75,12.68,12.75,80630.6198
2017-04-27 14:00:00,12.75,12.78,12.73,12.77,134286.0568277185,12.75,12.78,12.73,12.77,134286.0568
2017-04-27 14:30:00,12.78,12.85,12.78,12.82,132779.04328018223,12.78,12.85,12.78,12.82,132779.0433
2017-04-27 15:00:00,12.83,12.83,12.76,12.79,91539.38376693442,12.83,12.83,12.76,12.79,91539.3838
2017-04-27 15:30:00,12.8,12.83,12.76,12.82,543449.2267114255,12.8,12.83,12.76,12.82,543449.2267
2017-04-28 09:30:00,12.93,13.01,12.72,12.84,157863.56551972186,12.93,13.01,12.72,12.84,157863.5655
2017-04-28 10:00:00,12.85,12.9,12.81,12.85,143208.24841146145,12.85,12.9,12.81,12.85,143208.2484
2017-04-28 10:30:00,12.85,12.98,12.79,12.8,307967.8695600048,12.85,12.98,12.79,12.8,307967.8696
2017-04-28 11:00:00,12.79,12.83,12.76,12.8,256393.7177796428,12.79,12.83,12.76,12.8,256393.7178
2017-04-28 11:30:00,12.8,12.83,12.66,12.7,187289.2938496583,12.8,12.83,12.66,12.7,187289.2938
2017-04-28 12:00:00,12.7,12.75,12.67,12.67,75837.42956480039,12.7,12.75,12.67,12.67,75837.4296
2017-04-28 12:30:00,12.67,12.71,12.67,12.7,64781.20129480878,12.67,12.71,12.67,12.7,64781.2013
2017-04-28 13:00:00,12.71,12.72,12.66,12.68,54825.56048435439,12.71,12.72,12.66,12.68,54825.5605
2017-04-28 13:30:00,12.68,12.71,12.65,12.65,64260.87999040882,12.68,12.71,12.65,12.65,64260.88
2017-04-28 14:00:00,12.65,12.7,12.61,12.62,109359.7889941254,12.65,12.7,12.61,12.62,109359.789
2017-04-28 14:30:00,12.61,12.66,12.59,12.6,183527.155017384,12.61,12.66,12.59,12.6,183527.155
2017-04-28 15:00:00,12.59,12.69,12.56,12.69,293777.724493466,12.59,12.69,12.56,12.69,293777.7245
2017-04-28 15:30:00,12.69,12.7,12.63,12.66,1031515.4058266396,12.69,12.7,12.63,12.66,1031515.4058
2017-05-01 09:30:00,12.59,12.72,12.48,12.63,203105.1432681933,12.59,12.72,12.48,12.63,203105.1433
2017-05-01 10:00:00,12.61,12.72,12.58,12.6,193651.84030691764,12.61,12.72,12.58,12.6,193651.8403
2017-05-01 10:30:00,12.61,12.69,12.59,12.61,133615.87339647525,12.61,12.69,12.59,12.61,133615.8734
2017-05-01 11:00:00,12.61,12.79,12.59,12.76,252927.7065100108,12.61,12.79,12.59,12.76,252927.7065
2017-05-01 11:30:00,12.77,12.83,12.71,12.82,186725.81225272748,12.77,12.83,12.71,12.82,186725.8123
2017-05-01 12:00:00,12.82,12.88,12.78,12.82,385847.0207409184,12.82,12.88,12.78,12.82,385847.0207
2017-05-01 12:30:00,12.82,12.85,12.77,12.83,236435.67917515885,12.82,12.85,12.77,12.83,236435.6792
2017-05-01 13:00:00,12.83,12.85,12.78,12.8,124133.7969068457,12.83,12.85,12.78,12.8,124133.7969
2017-05-01 13:30:00,12.8,12.85,12.76,12.82,123455.22119649922,12.8,12.85,12.76,12.82,123455.2212
2017-05-01 14:00:00,12.83,12.85,12.78,12.85,154441.91343963554,12.83,12.85,12.78,12.85,154441.9134
2017-05-01 14:30:00,12.85,12.85,12.79,12.8,181668.86464452703,12.85,12.85,12.79,12.8,181668.8646
2017-05-01 15:00:00,12.8,12.88,12.79,12.83,248554.13020021585,12.8,12.88,12.79,12.83,248554.1302
2017-05-01 15:30:00,12.83,12.95,12.8,12.95,905677.9762618392,12.83,12.95,12.8,12.95,905677.9763
2017-05-02 09:30:00,13.0,13.72,13.0,13.38,737370.8188466611,13.0,13.72,13.0,13.38,737370.8188
2017-05-02 10:00:00,13.39,13.7,13.38,13.5,489767.4139791392,13.39,13.7,13.38,13.5,489767.414
2017-05-02 10:30:00,13.5,13.51,13.35,13.45,424149.3825680374,13.5,13.51,13.35,13.45,424149.3826
2017-05-02 11:00:00,13.45,13.49,13.35,13.44,328483.3952763458,13.45,13.49,13.35,13.44,328483.3953
2017-05-02 11:30:00,13.43,13.44,13.25,13.32,325074.93106342165,13.43,13.44,13.25,13.32,325074.9311
2017-05-02 12:00:00,13.32,13.53,13.3,13.52,194066.6586740199,13.32,13.53,13.3,13.52,194066.6587
2017-05-02 12:30:00,13.53,13.53,13.37,13.39,188877.8323941973,13.53,13.53,13.37,13.39,188877.8324
2017-05-02 13:00:00,13.39,13.42,13.29,13.3,209042.0812852176,13.39,13.42,13.29,13.3,209042.0813
2017-05-02 13:30:00,13.31,13.38,13.27,13.33,212847.3804100228,13.31,13.38,13.27,13.33,212847.3804
2017-05-02 14:00:00,13.32,13.35,13.27,13.28,173668.6248651241,13.32,13.35,13.27,13.28,173668.6249
2017-05-02 14:30:00,13.28,13.33,13.17,13.2,271113.7753266994,13.28,13.33,13.17,13.2,271113.7753
2017-05-02 15:00:00,13.2,13.42,13.2,13.39,290466.3709387364,13.2,13.42,13.2,13.39,290466.3709
2017-05-02 15:30:00,13.39,13.48,13.33,13.45,978128.5217599808,13.39,13.48,13.33,13.45,978128.5218
2017-05-03 09:30:00,13.41,13.58,13.29,13.35,344071.4542620789,13.41,13.58,13.29,13.35,344071.4543
2017-05-03 10:00:00,13.35,13.37,13.19,13.22,219151.1809135596,13.35,13.37,13.19,13.22,219151.1809
2017-05-03 10:30:00,13.21,13.21,13.01,13.1,269860.9279462894,13.21,13.21,13.01,13.1,269860.9279
2017-05-03 11:00:00,13.1,13.25,13.08,13.16,221257.642968469,13.1,13.25,13.08,13.16,221257.643
2017-05-03 11:30:00,13.16,13.29,13.16,13.28,200864.4047476322,13.16,13.29,13.16,13.28,200864.4047
2017-05-03 12:00:00,13.28,13.37,13.26,13.32,171009.4712864165,13.28,13.37,13.26,13.32,171009.4713
2017-05-03 12:30:00,13.32,13.44,13.32,13.35,144728.44982615992,13.32,13.44,13.32,13.35,144728.4498
2017-05-03 13:00:00,13.36,13.36,13.29,13.3,174688.8862246733,13.36,13.36,13.29,13.3,174688.8862
2017-05-03 13:30:00,13.3,13.34,13.25,13.28,157188.58650041962,13.3,13.34,13.25,13.28,157188.5865
2017-05-03 14:00:00,13.28,13.35,13.22,13.23,291099.3885625225,13.28,13.35,13.22,13.23,291099.3886
2017-05-03 14:30:00,13.23,13.36,13.19,13.33,242301.8822683132,13.23,13.36,13.19,13.33,242301.8823
2017-05-03 15:00:00,13.34,13.35,13.22,13.24,287839.58757942694,13.34,13.35,13.22,13.24,287839.5876
2017-05-03 15:30:00,13.24,13.47,13.15,13.25,1452948.0877592615,13.24,13.47,13.15,13.25,1452948.0878
2017-05-04 09:30:00,13.13,13.13,12.7,12.72,196703.0332094473,13.13,13.13,12.7,12.72,196703.0332
2017-05-04 10:00:00,12.72,12.85,12.67,12.73,173769.3322143628,12.72,12.85,12.67,12.73,173769.3322
2017-05-04 10:30:00,12.73,12.76,12.62,12.68,191075.4106222276,12.73,12.76,12.62,12.68,191075.4106
2017-05-04 11:00:00,12.69,12.69,12.45,12.5,782871.3583503177,12.69,12.69,12.45,12.5,782871.3584
2017-05-04 11:30:00,12.51,12.54,12.39,12.39,224590.5766694641,12.51,12.54,12.39,12.39,224590.5767
2017-05-04 12:00:00,12.4,12.5,12.39,12.49,225472.96487231748,12.4,12.5,12.39,12.49,225472.9649
2017-05-04 12:30:00,12.49,12.53,12.39,12.49,321503.41685649205,12.49,12.53,12.39,12.49,321503.4169
2017-05-04 13:00:00,12.49,12.57,12.4,12.41,308015.82544059464,12.49,12.57,12.4,12.41,308015.8254
2017-05-04 13:30:00,12.41,12.41,12.34,12.39,300865.60364464694,12.41,12.41,12.34,12.39,300865.6036
2017-05-04 14:00:00,12.39,12.46,12.34,12.46,195337.48950965112,12.39,12.46,12.34,12.46,195337.4895
2017-05-04 14:30:00,12.46,12.54,12.45,12.46,212119.6499220717,12.46,12.54,12.45,12.46,212119.6499
2017-05-04 15:00:00,12.46,12.62,12.46,12.58,346547.17659753026,12.46,12.62,12.46,12.58,346547.1766
2017-05-04 15:30:00,12.57,12.58,12.4,12.4,846801.3427646565,12.57,12.58,12.4,12.4,846801.3428
2017-05-05 09:30:00,12.54,12.75,12.47,12.7,227374.41553770527,12.54,12.75,12.47,12.7,227374.4155
2017-05-05 10:00:00,12.7,12.8,12.69,12.8,191196.4992207169,12.7,12.8,12.69,12.8,191196.4992
2017-05-05 10:30:00,12.8,12.93,12.78,12.93,216147.9438916197,12.8,12.93,12.78,12.93,216147.9439
2017-05-05 11:00:00,12.93,13.0,12.84,12.93,259605.56288214843,12.93,13.0,12.84,12.93,259605.5629
2017-05-05 11:30:00,12.93,13.05,12.92,13.01,218465.41182112452,12.93,13.05,12.92,13.01,218465.4118
2017-05-05 12:00:00,13.01,13.07,12.94,12.95,433491.1881069416,13.01,13.07,12.94,12.95,433491.1881
2017-05-05 12:30:00,12.94,13.0,12.84,12.97,378783.1195300324,12.94,13.0,12.84,12.97,378783.1195
2017-05-05 13:00:00,12.98,13.05,12.97,13.01,123654.23810094711,12.98,13.05,12.97,13.01,123654.2381
2017-05-05 13:30:00,13.01,13.05,12.98,13.01,96938.0170243376,13.01,13.05,12.98,13.01,96938.017
2017-05-05 14:00:00,13.02,13.08,13.01,13.08,128150.10190624626,13.02,13.08,13.01,13.08,128150.1019
2017-05-05 14:30:00,13.07,13.11,13.06,13.1,133480.3980338089,13.07,13.11,13.06,13.1,133480.398
2017-05-05 15:00:00,13.1,13.14,13.07,13.1,194493.46601126963,13.1,13.14,13.07,13.1,194493.466
2017-05-05 15:30:00,13.1,13.14,13.05,13.13,648616.4728449826,13.1,13.14,13.05,13.13,648616.4728
2017-05-08 09:30:00,13.06,13.39,13.05,13.39,224204.5318307157,13.06,13.39,13.05,13.39,224204.5318
2017-05-08 10:00:00,13.39,13.46,13.36,13.41,236303.8005035368,13.39,13.46,13.36,13.41,236303.8005
2017-05-08 10:30:00,13.41,13.5,13.38,13.39,363570.3153099149,13.41,13.5,13.38,13.39,363570.3153
2017-05-08 11:00:00,13.39,13.45,13.32,13.34,420863.20585061744,13.39,13.45,13.32,13.34,420863.2059
2017-05-08 11:30:00,13.34,13.46,13.33,13.42,187867.1622107661,13.34,13.46,13.33,13.42,187867.1622
2017-05-08 12:00:00,13.41,13.52,13.4,13.43,362100.4675698358,13.41,13.52,13.4,13.43,362100.4676
2017-05-08 12:30:00,13.43,13.45,13.37,13.4,349630.7397194581,13.43,13.45,13.37,13.4,349630.7397
2017-05-08 13:00:00,13.4,13.41,13.34,13.41,152223.95396235463,13.4,13.41,13.34,13.41,152223.954
2017-05-08 13:30:00,13.41,13.54,13.4,13.49,211641.29001318783,13.41,13.54,13.4,13.49,211641.29
2017-05-08 14:00:00,13.49,13.55,13.46,13.54,261177.316868481,13.49,13.55,13.46,13.54,261177.3169
2017-05-08 14:30:00,13.55,13.64,13.48,13.63,382570.4351996164,13.55,13.64,13.48,13.63,382570.4352
2017-05-08 15:00:00,13.63,13.65,13.57,13.64,290388.44263277785,13.63,13.65,13.57,13.64,290388.4426
2017-05-08 15:30:00,13.65,13.65,13.53,13.58,956707.8287975064,13.65,13.65,13.53,13.58,956707.8288
2017-05-09 09:30:00,13.64,13.67,13.35,13.39,212713.1039443712,13.64,13.67,13.35,13.39,212713.1039
2017-05-09 10:00:00,13.39,13.42,13.27,13.32,695821.8439036087,13.39,13.42,13.27,13.32,695821.8439
2017-05-09 10:30:00,13.31,13.6,13.25,13.58,267647.7640570675,13.31,13.6,13.25,13.58,267647.7641
2017-05-09 11:00:00,13.58,13.58,13.34,13.37,293483.99472485314,13.58,13.58,13.34,13.37,293483.9947
2017-05-09 11:30:00,13.37,13.52,13.37,13.51,125504.13619470088,13.37,13.52,13.37,13.51,125504.1362
2017-05-09 12:00:00,13.51,13.52,13.36,13.38,124045.07852775446,13.51,13.52,13.36,13.38,124045.0785
2017-05-09 12:30:00,13.38,13.42,13.3,13.31,157832.39419733846,13.38,13.42,13.3,13.31,157832.3942
2017-05-09 13:00:00,13.31,13.33,13.24,13.27,123606.28222035729,13.31,13.33,13.24,13.27,123606.2822
2017-05-09 13:30:00,13.26,13.35,13.25,13.35,144480.27814410743,13.26,13.35,13.25,13.35,144480.2781
2017-05-09 14:00:00,13.35,13.35,13.23,13.26,114831.55496942812,13.35,13.35,13.23,13.26,114831.555
2017-05-09 14:30:00,13.26,13.28,13.16,13.17,389552.8114134996,13.26,13.28,13.16,13.17,389552.8114
2017-05-09 15:00:00,13.17,13.2,13.13,13.14,194401.15094113417,13.17,13.2,13.13,13.14,194401.1509
2017-05-09 15:30:00,13.14,13.14,13.05,13.09,529389.761419494,13.14,13.14,13.05,13.09,529389.7614
2017-05-10 09:30:00,13.23,13.43,13.09,13.42,882915.7175398633,13.23,13.43,13.09,13.42,882915.7175
2017-05-10 10:00:00,13.42,13.45,13.35,13.44,190954.32202373812,13.42,13.45,13.35,13.44,190954.322
2017-05-10 10:30:00,13.45,13.57,13.44,13.5,334540.2229948447,13.45,13.57,13.44,13.5,334540.223
2017-05-10 11:00:00,13.5,13.5,13.34,13.37,202418.17527874355,13.5,13.5,13.34,13.37,202418.1753
2017-05-10 11:30:00,13.36,13.5,13.35,13.49,112375.01498621269,13.36,13.5,13.35,13.49,112375.015
2017-05-10 12:00:00,13.49,13.53,13.46,13.47,103906.00647404388,13.49,13.53,13.46,13.47,103906.0065
2017-05-10 12:30:00,13.48,13.52,13.47,13.52,90557.48711185707,13.48,13.52,13.47,13.52,90557.4871
2017-05-10 13:00:00,13.53,13.6,13.52,13.55,86752.18798705192,13.53,13.6,13.52,13.55,86752.188
2017-05-10 13:30:00,13.56,13.6,13.54,13.6,161690.44479079248,13.56,13.6,13.54,13.6,161690.4448
2017-05-10 14:00:00,13.6,13.64,13.53,13.57,187828.7975062942,13.6,13.64,13.53,13.57,187828.7975
2017-05-10 14:30:00,13.56,13.62,13.55,13.61,259358.59009711063,13.56,13.62,13.55,13.61,259358.5901
2017-05-10 15:00:00,13.61,13.62,13.53,13.54,198170.4831554969,13.61,13.62,13.53,13.54,198170.4832
2017-05-10 15:30:00,13.54,13.58,13.5,13.52,481198.8970147464,13.54,13.58,13.5,13.52,481198.897
2017-05-11 09:30:00,13.56,13.56,13.32,13.39,133950.3656635895,13.56,13.56,13.32,13.39,133950.3657
2017-05-11 10:00:00,13.38,13.4,13.21,13.26,224410.7421172521,13.38,13.4,13.21,13.26,224410.7421
2017-05-11 10:30:00,13.26,13.43,13.26,13.41,149454.50185829037,13.26,13.43,13.26,13.41,149454.5019
2017-05-11 11:00:00,13.41,13.45,13.25,13.27,308853.8544539024,13.41,13.45,13.25,13.27,308853.8545
2017-05-11 11:30:00,13.27,13.33,13.26,13.3,129829.756623906,13.27,13.33,13.26,13.3,129829.7566
2017-05-11 12:00:00,13.3,13.33,13.28,13.31,162433.76093993525,13.3,13.33,13.28,13.31,162433.7609
2017-05-11 12:30:00,13.3,13.35,13.28,13.3,441842.7047116653,13.3,13.35,13.28,13.3,441842.7047
2017-05-11 13:00:00,13.3,13.36,13.3,13.33,166205.49094832756,13.3,13.36,13.3,13.33,166205.4909
2017-05-11 13:30:00,13.33,13.44,13.32,13.43,128658.43424049874,13.33,13.44,13.32,13.43,128658.4342
2017-05-11 14:00:00,13.44,13.53,13.44,13.5,164423.92998441434,13.44,13.53,13.44,13.5,164423.93
2017-05-11 14:30:00,13.5,13.52,13.45,13.5,151967.3900011989,13.5,13.52,13.45,13.5,151967.39
2017-05-11 15:00:00,13.5,13.58,13.48,13.54,291068.2172401391,13.5,13.58,13.48,13.54,291068.2172
2017-05-11 15:30:00,13.54,13.55,13.45,13.49,792300.6833712984,13.54,13.55,13.45,13.49,792300.6834
2017-05-12 09:30:00,13.49,13.66,13.49,13.65,124226.11197698118,13.49,13.66,13.49,13.65,124226.112
2017-05-12 10:00:00,13.64,13.7,13.57,13.59,139278.26399712265,13.64,13.7,13.57,13.59,139278.264
2017-05-12 10:30:00,13.59,13.65,13.57,13.6,136645.48615273947,13.59,13.65,13.57,13.6,136645.4862
2017-05-12 11:00:00,13.6,13.68,13.6,13.65,125477.76046037643,13.6,13.68,13.6,13.65,125477.7605
2017-05-12 11:30:00,13.65,13.7,13.61,13.67,127367.22215561684,13.65,13.7,13.61,13.67,127367.2222
2017-05-12 12:00:00,13.67,13.67,13.6,13.63,77818.00743316149,13.67,13.67,13.6,13.63,77818.0074
2017-05-12 12:30:00,13.63,13.63,13.55,13.58,79738.64045078529,13.63,13.63,13.55,13.58,79738.6405
2017-05-12 13:00:00,13.57,13.63,13.55,13.61,69000.11988970147,13.57,13.63,13.55,13.61,69000.1199
2017-05-12 13:30:00,13.61,13.64,13.6,13.64,71825.92015345882,13.61,13.64,13.6,13.64,71825.9202
2017-05-12 14:00:00,13.63,13.65,13.56,13.6,73426.44766814531,13.63,13.65,13.56,13.6,73426.4477
2017-05-12 14:30:00,13.6,13.61,13.56,13.58,81182.11245653998,13.6,13.61,13.56,13.58,81182.1125
2017-05-12 15:00:00,13.58,13.58,13.51,13.54,90749.31063421653,13.58,13.58,13.51,13.54,90749.3106
2017-05-12 15:30:00,13.54,13.56,13.51,13.55,359876.51360748115,13.54,13.56,13.51,13.55,359876.5136
2017-05-15 09:30:00,13.83,13.92,13.7,13.9,292645.9657115454,13.83,13.92,13.7,13.9,292645.9657
2017-05-15 10:00:00,13.9,13.95,13.81,13.88,259880.11029852537,13.9,13.95,13.81,13.88,259880.1103
2017-05-15 10:30:00,13.88,13.99,13.85,13.92,282566.83850857214,13.88,13.99,13.85,13.92,282566.8385
2017-05-15 11:00:00,13.93,13.95,13.8,13.85,198049.3945570076,13.93,13.95,13.8,13.85,198049.3946
2017-05-15 11:30:00,13.85,13.86,13.75,13.81,126127.56264236904,13.85,13.86,13.75,13.81,126127.5626
2017-05-15 12:00:00,13.81,13.82,13.79,13.8,70444.79079247093,13.81,13.82,13.79,13.8,70444.7908
2017-05-15 12:30:00,13.8,13.81,13.66,13.67,108237.62138832276,13.8,13.81,13.66,13.67,108237.6214
2017-05-15 13:00:00,13.66,13.76,13.66,13.67,155321.90384845942,13.66,13.76,13.66,13.67,155321.9038
2017-05-15 13:30:00,13.67,13.7,13.62,13.64,133221.43627862367,13.67,13.7,13.62,13.64,133221.4363
2017-05-15 14:00:00,13.63,13.63,13.48,13.51,157741.27802421773,13.63,13.63,13.48,13.51,157741.278
2017-05-15 14:30:00,13.52,13.56,13.5,13.51,130298.52535667186,13.52,13.56,13.5,13.51,130298.5254
2017-05-15 15:00:00,13.51,13.59,13.5,13.55,193107.5410622228,13.51,13.59,13.5,13.55,193107.5411
2017-05-15 15:30:00,13.55,13.6,13.52,13.54,659649.922071694,13.55,13.6,13.52,13.54,659649.9221
2017-05-16 09:30:00,13.69,13.69,13.51,13.56,135977.7005155257,13.69,13.69,13.51,13.56,135977.7005
2017-05-16 10:00:00,13.56,13.59,13.48,13.54,231588.53854453904,13.56,13.59,13.48,13.54,231588.5385
2017-05-16 10:30:00,13.55,13.57,13.48,13.53,110004.795588059,13.55,13.57,13.48,13.53,110004.7956
2017-05-16 11:00:00,13.54,13.68,13.53,13.66,171406.30619829756,13.54,13.68,13.53,13.66,171406.3062
2017-05-16 11:30:00,13.65,13.69,13.63,13.65,128139.31183311352,13.65,13.69,13.63,13.65,128139.3118
2017-05-16 12:00:00,13.65,13.65,13.56,13.6,161840.30691763578,13.65,13.65,13.56,13.6,161840.3069
2017-05-16 12:30:00,13.6,13.62,13.53,13.6,142527.2749070855,13.6,13.62,13.53,13.6,142527.2749
2017-05-16 13:00:00,13.6,13.62,13.52,13.55,118021.8199256684,13.6,13.62,13.52,13.55,118021.8199
2017-05-16 13:30:00,13.55,13.57,13.53,13.55,93295.76789353797,13.55,13.57,13.53,13.55,93295.7679
2017-05-16 14:00:00,13.55,13.6,13.52,13.55,114656.51600527516,13.55,13.6,13.52,13.55,114656.516
2017-05-16 14:30:00,13.55,13.63,13.54,13.55,92596.81093394078,13.55,13.63,13.54,13.55,92596.8109
2017-05-16 15:00:00,13.55,13.62,13.55,13.6,118142.90852415776,13.55,13.62,13.55,13.6,118142.9085
2017-05-16 15:30:00,13.6,13.61,13.53,13.53,371304.3999520441,13.6,13.61,13.53,13.53,371304.4
2017-05-17 09:30:00,13.3,13.4,13.18,13.19,168343.12432562042,13.3,13.4,13.18,13.19,168343.1243
2017-05-17 10:00:00,13.19,13.33,13.18,13.2,197832.3941973385,13.19,13.33,13.18,13.2,197832.3942
2017-05-17 10:30:00,13.21,13.39,13.15,13.17,317852.7754465892,13.21,13.39,13.15,13.17,317852.7754
2017-05-17 11:00:00,13.17,13.24,13.15,13.2,186996.7629780602,13.17,13.24,13.15,13.2,186996.763
2017-05-17 11:30:00,13.2,13.25,13.18,13.23,145151.66047236542,13.2,13.25,13.18,13.23,145151.6605
2017-05-17 12:00:00,13.23,13.24,13.12,13.15,124722.4553410862,13.23,13.24,13.12,13.15,124722.4553
2017-05-17 12:30:00,13.14,13.19,13.11,13.18,136577.14902289893,13.14,13.19,13.11,13.18,136577.149
2017-05-17 13:00:00,13.19,13.2,13.12,13.12,177647.7640570675,13.19,13.2,13.12,13.12,177647.7641
2017-05-17 13:30:00,13.13,13.2,13.12,13.17,140410.02277904327,13.13,13.2,13.12,13.17,140410.0228
2017-05-17 14:00:00,13.16,13.25,13.16,13.17,202076.48962954085,13.16,13.25,13.16,13.17,202076.4896
2017-05-17 14:30:00,13.17,13.2,13.06,13.07,215163.6494425129,13.17,13.2,13.06,13.07,215163.6494
2017-05-17 15:00:00,13.06,13.1,13.03,13.04,335275.1468648843,13.06,13.1,13.03,13.04,335275.1469
2017-05-17 15:30:00,13.05,13.06,12.95,12.96,783829.2770651001,13.05,13.06,12.95,12.96,783829.2771
2017-05-18 09:30:00,12.85,12.92,12.63,12.68,220939.9352595612,12.85,12.92,12.63,12.68,220939.9353
2017-05-18 10:00:00,12.68,13.0,12.68,13.0,288220.8368301163,12.68,13.0,12.68,13.0,288220.8368
2017-05-18 10:30:00,12.99,13.07,12.97,13.01,205639.61155736723,12.99,13.07,12.97,13.01,205639.6116
2017-05-18 11:00:00,13.02,13.2,12.99,13.17,317104.66370938736,13.02,13.2,12.99,13.17,317104.6637
2017-05-18 11:30:00,13.17,13.22,13.13,13.19,170238.58050593454,13.17,13.22,13.13,13.19,170238.5805
2017-05-18 12:00:00,13.19,13.28,13.15,13.25,158564.9202733485,13.19,13.28,13.15,13.25,158564.9203
2017-05-18 12:30:00,13.26,13.26,13.17,13.26,180978.2999640331,13.26,13.26,13.17,13.26,180978.3
2017-05-18 13:00:00,13.26,13.31,13.22,13.22,218365.90336890065,13.26,13.31,13.22,13.22,218365.9034
2017-05-18 13:30:00,13.22,13.3,13.22,13.26,200569.4760820045,13.22,13.3,13.22,13.26,200569.4761
2017-05-18 14:00:00,13.26,13.32,13.23,13.25,202333.05359069657,13.26,13.32,13.23,13.25,202333.0536
2017-05-18 14:30:00,13.25,13.3,13.2,13.23,123780.12228749551,13.25,13.3,13.2,13.23,123780.1223
2017-05-18 15:00:00,13.24,13.29,13.2,13.25,185699.5564081045,13.24,13.29,13.2,13.25,185699.5564
2017-05-18 15:30:00,13.25,13.3,13.22,13.25,731831.9146385326,13.25,13.3,13.22,13.25,731831.9146
2017-05-19 09:30:00,13.4,13.48,13.35,13.47,131964.99220716942,13.4,13.48,13.35,13.47,131964.9922
2017-05-19 10:00:00,13.47,13.54,13.36,13.54,158787.91511809136,13.47,13.54,13.36,13.54,158787.9151
2017-05-19 10:30:00,13.55,13.6,13.43,13.55,260597.0507133437,13.55,13.6,13.43,13.55,260597.0507
2017-05-19 11:00:00,13.55,13.6,13.44,13.44,178076.96918834673,13.55,13.6,13.44,13.44,178076.9692
2017-05-19 11:30:00,13.44,13.56,13.42,13.54,136279.82256324182,13.44,13.56,13.42,13.54,136279.8226
2017-05-19 12:00:00,13.54,13.56,13.5,13.53,106376.93322143628,13.54,13.56,13.5,13.53,106376.9332
2017-05-19 12:30:00,13.53,13.55,13.47,13.5,91221.6760580266,13.53,13.55,13.47,13.5,91221.6761
2017-05-19 13:00:00,13.5,13.5,13.44,13.47,84662.51049034888,13.5,13.5,13.44,13.47,84662.5105
2017-05-19 13:30:00,13.48,13.51,13.44,13.51,96762.97806018464,13.48,13.51,13.44,13.51,96762.9781
2017-05-19 14:00:00,13.51,13.54,13.47,13.5,116006.47404387964,13.51,13.54,13.47,13.5,116006.474
2017-05-19 14:30:00,13.49,13.53,13.47,13.5,92113.65543699796,13.49,13.53,13.47,13.5,92113.6554
2017-05-19 15:00:00,13.5,13.51,13.42,13.45,190034.76801342765,13.5,13.51,13.42,13.45,190034.768
2017-05-19 15:30:00,13.45,13.45,13.4,13.41,591529.7925908165,13.45,13.45,13.4,13.41,591529.7926
2017-05-22 09:30:00,13.58,13.66,13.41,13.45,80846.42129241099,13.58,13.66,13.41,13.45,80846.4213
2017-05-22 10:00:00,13.45,13.51,13.35,13.39,85694.76082004556,13.45,13.51,13.35,13.39,85694.7608
2017-05-22 10:30:00,13.38,13.4,13.29,13.3,86744.99460496343,13.38,13.4,13.29,13.3,86744.9946
2017-05-22 11:00:00,13.3,13.32,13.25,13.29,78096.15154058266,13.3,13.32,13.25,13.29,78096.1515
2017-05-22 11:30:00,13.29,13.32,13.2,13.3,104845.94173360508,13.29,13.32,13.2,13.3,104845.9417
2017-05-22 12:00:00,13.3,13.38,13.27,13.35,135561.68325140871,13.3,13.38,13.27,13.35,135561.6833
2017-05-22 12:30:00,13.35,13.43,13.35,13.41,93745.35427406784,13.35,13.43,13.35,13.41,93745.3543
2017-05-22 13:00:00,13.4,13.44,13.4,13.4,59056.46804939456,13.4,13.44,13.4,13.4,59056.468
2017-05-22 13:30:00,13.4,13.42,13.35,13.39,104325.62042920513,13.4,13.42,13.35,13.39,104325.6204
2017-05-22 14:00:00,13.39,13.47,13.37,13.46,87489.50965112097,13.39,13.47,13.37,13.46,87489.5097
2017-05-22 14:30:00,13.46,13.48,13.44,13.45,86918.83467210167,13.46,13.48,13.44,13.45,86918.8347
2017-05-22 15:00:00,13.45,13.46,13.42,13.43,71623.30655796667,13.45,13.46,13.42,13.43,71623.3066
2017-05-22 15:30:00,13.43,13.44,13.33,13.37,578238.8202853375,13.43,13.44,13.33,13.37,578238.8203
2017-05-23 09:30:00,13.49,13.62,13.37,13.44,186779.76261839108,13.49,13.62,13.37,13.44,186779.7626
2017-05-23 10:00:00,13.45,13.49,13.38,13.46,111538.18486991969,13.45,13.49,13.38,13.46,111538.1849
2017-05-23 10:30:00,13.47,13.59,13.46,13.56,113195.06054429924,13.47,13.59,13.46,13.56,113195.0605
2017-05-23 11:00:00,13.57,13.72,13.56,13.64,143998.32154417934,13.57,13.72,13.56,13.64,143998.3215
2017-05-23 11:30:00,13.65,13.7,13.62,13.67,103487.59141589738,13.65,13.7,13.62,13.67,103487.5914
2017-05-23 12:00:00,13.67,13.69,13.49,13.5,265124.0858410263,13.67,13.69,13.49,13.5,265124.0858
2017-05-23 12:30:00,13.49,13.53,13.45,13.47,192069.29624745235,13.49,13.53,13.45,13.47,192069.2962
2017-05-23 13:00:00,13.47,13.57,13.46,13.48,104961.03584702074,13.47,13.57,13.46,13.48,104961.0358
2017-05-23 13:30:00,13.47,13.48,13.4,13.44,121551.37273708188,13.47,13.48,13.4,13.44,121551.3727
2017-05-23 14:00:00,13.45,13.49,13.44,13.47,343874.8351516605,13.45,13.49,13.44,13.47,343874.8352
2017-05-23 14:30:00,13.47,13.6,13.46,13.55,266967.9894497063,13.47,13.6,13.46,13.55,266967.9894
2017-05-23 15:00:00,13.55,13.67,13.54,13.63,251096.99076849292,13.55,13.67,13.54,13.63,251096.9908
2017-05-23 15:30:00,13.62,13.7,13.55,13.7,672042.9205131279,13.62,13.7,13.55,13.7,672042.9205
2017-05-24 09:30:00,13.67,13.81,13.67,13.76,105755.90456779762,13.67,13.81,13.67,13.76,105755.9046
2017-05-24 10:00:00,13.76,13.8,13.71,13.78,115956.12036926029,13.76,13.8,13.71,13.78,115956.1204
2017-05-24 10:30:00,13.79,13.84,13.77,13.8,134461.09579187148,13.79,13.84,13.77,13.8,134461.0958
2017-05-24 11:00:00,13.8,13.82,13.73,13.75,253051.19290252967,13.8,13.82,13.73,13.75,253051.1929
2017-05-24 11:30:00,13.75,13.76,13.71,13.72,209948.4474283659,13.75,13.76,13.71,13.72,209948.4474
2017-05-24 12:00:00,13.71,13.73,13.68,13.7,99426.9272269512,13.71,13.73,13.68,13.7,99426.9272
2017-05-24 12:30:00,13.7,13.7,13.61,13.64,289609.15957319265,13.7,13.7,13.61,13.64,289609.1596
2017-05-24 13:00:00,13.64,13.65,13.6,13.61,156707.82879750628,13.64,13.65,13.6,13.61,156707.8288
2017-05-24 13:30:00,13.61,13.68,13.6,13.67,87969.06845701954,13.61,13.68,13.6,13.67,87969.0685
2017-05-24 14:00:00,13.67,13.73,13.67,13.7,135403.4288454622,13.67,13.73,13.67,13.7,135403.4288
2017-05-24 14:30:00,13.7,13.74,13.69,13.69,129126.00407624984,13.7,13.74,13.69,13.69,129126.0041
2017-05-24 15:00:00,13.7,13.7,13.63,13.66,168048.1956599928,13.7,13.7,13.63,13.66,168048.1957
2017-05-24 15:30:00,13.67,13.7,13.66,13.7,616964.392758662,13.67,13.7,13.66,13.7,616964.3928
2017-05-25 09:30:00,13.65,14.0,13.61,13.95,162412.18079366983,13.65,14.0,13.61,13.95,162412.1808
2017-05-25 10:00:00,13.94,13.95,13.75,13.76,128178.87543460017,13.94,13.95,13.75,13.76,128178.8754
2017-05-25 10:30:00,13.75,13.78,13.68,13.7,147666.94640930343,13.75,13.78,13.68,13.7,147666.9464
2017-05-25 11:00:00,13.7,13.8,13.6,13.67,148380.29013307756,13.7,13.8,13.6,13.67,148380.2901
2017-05-25 11:30:00,13.67,13.68,13.4,13.4,182315.07013547537,13.67,13.68,13.4,13.4,182315.0701
2017-05-25 12:00:00,13.41,13.5,13.31,13.35,727033.9287855173,13.41,13.5,13.31,13.35,727033.9288
2017-05-25 12:30:00,13.35,13.37,13.2,13.25,276466.85049754224,13.35,13.37,13.2,13.25,276466.8505
2017-05-25 13:00:00,13.25,13.26,13.17,13.19,90339.28785517324,13.25,13.26,13.17,13.19,90339.2879
2017-05-25 13:30:00,13.18,13.25,13.13,13.24,117946.28941373936,13.18,13.25,13.13,13.24,117946.2894
2017-05-25 14:00:00,13.25,13.32,13.21,13.27,227647.7640570675,13.25,13.32,13.21,13.27,227647.7641
2017-05-25 14:30:00,13.27,13.3,13.2,13.27,215253.56671861888,13.27,13.3,13.2,13.27,215253.5667
2017-05-25 15:00:00,13.26,13.4,13.25,13.36,200757.7029133197,13.26,13.4,13.25,13.36,200757.7029
2017-05-25 15:30:00,13.36,13.37,13.3,13.33,380288.9341805539,13.36,13.37,13.3,13.33,380288.9342
2017-05-26 09:30:00,13.34,13.38,13.16,13.24,227791.63169883707,13.34,13.38,13.16,13.24,227791.6317
2017-05-26 10:00:00,13.24,13.29,13.11,13.14,227331.25524517449,13.24,13.29,13.11,13.14,227331.2552
2017-05-26 10:30:00,13.14,13.14,12.95,12.95,328453.4228509771,13.14,13.14,12.95,12.95,328453.4229
2017-05-26 11:00:00,12.96,13.07,12.94,13.02,240859.6091595732,12.96,13.07,12.94,13.02,240859.6092
2017-05-26 11:30:00,13.02,13.05,12.91,12.95,182928.9054070256,13.02,13.05,12.91,12.95,182928.9054
2017-05-26 12:00:00,12.96,13.05,12.95,13.02,200053.9503656636,12.96,13.05,12.95,13.02,200053.9504
2017-05-26 12:30:00,13.02,13.08,12.98,13.07,59034.88790312912,13.02,13.08,12.98,13.07,59034.8879
2017-05-26 13:00:00,13.08,13.08,12.97,12.98,91839.10802062105,13.08,13.08,12.97,12.98,91839.108
2017-05-26 13:30:00,12.98,13.0,12.94,12.95,97527.87435559284,12.98,13.0,12.94,12.95,97527.8744
2017-05-26 14:00:00,12.95,13.0,12.93,12.99,249170.36326579543,12.95,13.0,12.93,12.99,249170.3633
2017-05-26 14:30:00,12.99,12.99,12.94,12.95,186988.37069895692,12.99,12.99,12.94,12.95,186988.3707
2017-05-26 15:00:00,12.95,12.95,12.93,12.94,159994.00551492628,12.95,12.95,12.93,12.94,159994.0055
2017-05-26 15:30:00,12.94,12.95,12.81,12.83,888953.3629061264,12.94,12.95,12.81,12.83,888953.3629
2017-05-30 09:30:00,12.69,12.72,12.52,12.52,372257.5230787675,12.69,12.72,12.52,12.52,372257.5231
2017-05-30 10:00:00,12.53,12.54,12.32,12.36,520773.2885745115,12.53,12.54,12.32,12.36,520773.2886
2017-05-30 10:30:00,12.35,12.47,12.27,12.42,449580.3860448388,12.35,12.47,12.27,12.42,449580.386
2017-05-30 11:00:00,12.42,12.46,12.38,12.44,275598.84905886586,12.42,12.46,12.38,12.44,275598.8491
2017-05-30 11:30:00,12.42,12.44,12.41,12.44,311413.49958038604,12.42,12.44,12.41,12.44,311413.4996
2017-05-30 12:00:00,12.44,12.49,12.39,12.4,287407.9846541182,12.44,12.49,12.39,12.4,287407.9847
2017-05-30 12:30:00,12.39,12.44,12.39,12.44,228102.1460256564,12.39,12.44,12.39,12.44,228102.146
2017-05-30 13:00:00,12.43,12.46,12.37,12.37,313834.0726531591,12.43,12.46,12.37,12.37,313834.0727
2017-05-30 13:30:00,12.37,12.38,12.31,12.34,172536.86608320347,12.37,12.38,12.31,12.34,172536.8661
2017-05-30 14:00:00,12.34,12.44,12.34,12.42,198962.9540822444,12.34,12.44,12.34,12.42,198962.9541
2017-05-30 14:30:00,12.41,12.48,12.41,12.45,130026.37573432442,12.41,12.48,12.41,12.45,130026.3757
2017-05-30 15:00:00,12.46,12.49,12.42,12.43,206598.7291691644,12.46,12.49,12.42,12.43,206598.7292
2017-05-30 15:30:00,12.43,12.45,12.41,12.41,965663.589497662,12.43,12.45,12.41,12.41,965663.5895
2017-05-31 09:30:00,12.2,12.38,12.07,12.11,248309.55520920752,12.2,12.38,12.07,12.11,248309.5552
2017-05-31 10:00:00,12.1,12.12,11.83,11.94,449744.634935859,12.1,12.12,11.83,11.94,449744.6349
2017-05-31 10:30:00,11.95,11.95,11.84,11.84,296019.6619110418,11.95,11.95,11.84,11.84,296019.6619
2017-05-31 11:00:00,11.85,11.99,11.84,11.91,417541.0622227551,11.85,11.99,11.84,11.91,417541.0622
2017-05-31 11:30:00,11.91,11.99,11.84,11.99,147620.18942572834,11.91,11.99,11.84,11.99,147620.1894
2017-05-31 12:00:00,11.99,12.09,11.95,12.04,225074.93106342165,11.99,12.09,11.95,12.04,225074.9311
2017-05-31 12:30:00,12.04,12.14,12.04,12.07,139953.24301642488,12.04,12.14,12.04,12.07,139953.243
2017-05-31 13:00:00,12.08,12.12,12.04,12.06,138364.70447188587,12.08,12.12,12.04,12.06,138364.7045
2017-05-31 13:30:00,12.07,12.09,12.03,12.05,101090.99628341926,12.07,12.09,12.03,12.05,101090.9963
2017-05-31 14:00:00,12.04,12.17,12.04,12.14,122715.50173840068,12.04,12.17,12.04,12.14,122715.5017
2017-05-31 14:30:00,12.14,12.14,12.05,12.08,129271.07061503416,12.14,12.14,12.05,12.08,129271.0706
2017-05-31 15:00:00,12.07,12.15,12.06,12.12,151263.63745354273,12.07,12.15,12.06,12.12,151263.6375
2017-05-31 15:30:00,12.12,12.16,12.09,12.1,562733.4851936218,12.12,12.16,12.09,12.1,562733.4852
2017-06-01 09:30:00,12.14,12.24,12.06,12.23,146945.21040642608,12.14,12.24,12.06,12.23,146945.2104
2017-06-01 10:00:00,12.23,12.29,12.19,12.29,148448.6272629181,12.23,12.29,12.19,12.29,148448.6273
2017-06-01 10:30:00,12.29,12.3,12.07,12.19,296427.2868960556,12.29,12.3,12.07,12.19,296427.2869
2017-06-01 11:00:00,12.21,12.31,12.17,12.19,122726.2918115334,12.21,12.31,12.17,12.19,122726.2918
2017-06-01 11:30:00,12.2,12.26,12.15,12.24,146848.09974823162,12.2,12.26,12.15,12.24,146848.0997
2017-06-01 12:00:00,12.24,12.3,12.19,12.28,148648.84306438078,12.24,12.3,12.19,12.28,148648.8431
2017-06-01 12:30:00,12.29,12.34,12.28,12.34,134875.91415897376,12.29,12.34,12.28,12.34,134875.9142
2017-06-01 13:00:00,12.33,12.36,12.3,12.33,233726.1719218319,12.33,12.36,12.3,12.33,233726.1719
2017-06-01 13:30:00,12.32,12.34,12.3,12.31,117292.89054070256,12.32,12.34,12.3,12.31,117292.8905
2017-06-01 14:00:00,12.3,12.34,12.23,12.24,202801.82232346243,12.3,12.34,12.23,12.24,202801.8223
2017-06-01 14:30:00,12.24,12.3,12.18,12.24,256248.6512408584,12.24,12.3,12.18,12.24,256248.6512
2017-06-01 15:00:00,12.24,12.31,12.2,12.27,260386.04483874835,12.24,12.31,12.2,12.27,260386.0448
2017-06-01 15:30:00,12.27,12.34,12.24,12.33,922095.6719817768,12.27,12.34,12.24,12.33,922095.672
2017-06-02 09:30:00,12.25,12.34,12.16,12.21,196548.37549454503,12.25,12.34,12.16,12.21,196548.3755
2017-06-02 10:00:00,12.22,12.24,12.09,12.2,248479.7985853016,12.22,12.24,12.09,12.2,248479.7986
2017-06-02 10:30:00,12.2,12.23,12.1,12.12,176486.03284977822,12.2,12.23,12.1,12.12,176486.0328
2017-06-02 11:00:00,12.11,12.14,12.06,12.14,135507.73288574512,12.11,12.14,12.06,12.14,135507.7329
2017-06-02 11:30:00,12.14,12.14,12.02,12.06,260562.28269991608,12.14,12.14,12.02,12.06,260562.2827
2017-06-02 12:00:00,12.06,12.11,12.06,12.09,169054.07025536508,12.06,12.11,12.06,12.09,169054.0703
2017-06-02 12:30:00,12.09,12.09,12.03,12.05,117029.13319745834,12.09,12.09,12.03,12.05,117029.1332
2017-06-02 13:00:00,12.05,12.09,12.03,12.06,119488.07097470328,12.05,12.09,12.03,12.06,119488.071
2017-06-02 13:30:00,12.05,12.09,12.04,12.06,100672.58122527276,12.05,12.09,12.04,12.06,100672.5812
2017-06-02 14:00:00,12.05,12.09,11.98,11.99,176101.1869080446,12.05,12.09,11.98,11.99,176101.1869
2017-06-02 14:30:00,11.99,12.04,11.98,12.0,177718.49898093755,11.99,12.04,11.98,12.0,177718.499
2017-06-02 15:00:00,12.0,12.01,11.86,11.86,197508.6920033569,12.0,12.01,11.86,11.86,197508.692
2017-06-02 15:30:00,11.86,11.94,11.86,11.89,533269.3921592135,11.86,11.94,11.86,11.89,533269.3922
2017-06-05 09:30:00,11.82,11.99,11.82,11.99,139990.40882388203,11.82,11.99,11.82,11.99,139990.4088
2017-06-05 10:00:00,11.99,12.08,11.93,11.95,165643.20824841145,11.99,12.08,11.93,11.95,165643.2082
2017-06-05 10:30:00,11.95,11.96,11.84,11.86,121080.20621028652,11.95,11.96,11.84,11.86,121080.2062
2017-06-05 11:00:00,11.85,11.86,11.8,11.85,124728.44982615994,11.85,11.86,11.8,11.85,124728.4498
2017-06-05 11:30:00,11.85,11.89,11.75,11.77,209539.62354633736,11.85,11.89,11.75,11.77,209539.6235
2017-06-05 12:00:00,11.78,11.84,11.77,11.81,176585.54130200215,11.78,11.84,11.77,11.81,176585.5413
2017-06-05 12:30:00,11.8,11.83,11.77,11.82,223434.8399472485,11.8,11.83,11.77,11.82,223434.8399
2017-06-05 13:00:00,11.82,11.92,11.81,11.89,116833.71298405468,11.82,11.92,11.81,11.89,116833.713
2017-06-05 13:30:00,11.89,11.93,11.86,11.92,101584.9418534948,11.89,11.93,11.86,11.92,101584.9419
2017-06-05 14:00:00,11.92,11.94,11.88,11.88,87380.41002277905,11.92,11.94,11.88,11.88,87380.41
2017-06-05 14:30:00,11.88,11.89,11.8,11.82,136308.59609159574,11.88,11.89,11.8,11.82,136308.5961
2017-06-05 15:00:00,11.83,11.9,11.83,11.9,165791.87147824003,11.83,11.9,11.83,11.9,165791.8715
2017-06-05 15:30:00,11.89,11.89,11.79,11.79,449595.9717060305,11.89,11.89,11.79,11.79,449595.9717
2017-06-06 09:30:00,11.8,11.82,11.74,11.8,102095.67198177676,11.8,11.82,11.74,11.8,102095.672
2017-06-06 10:00:00,11.81,11.82,11.75,11.78,94193.74175758302,11.81,11.82,11.75,11.78,94193.7418
2017-06-06 10:30:00,11.77,11.78,11.7,11.73,250556.28821484235,11.77,11.78,11.7,11.73,250556.2882
2017-06-06 11:00:00,11.72,11.74,11.67,11.74,275167.2461335571,11.72,11.74,11.67,11.74,275167.2461
2017-06-06 11:30:00,11.74,11.84,11.74,11.78,54981.41709627144,11.74,11.84,11.74,11.78,54981.4171
2017-06-06 12:00:00,11.79,11.84,11.76,11.83,62331.85469368182,11.79,11.84,11.76,11.83,62331.8547
2017-06-06 12:30:00,11.83,11.94,11.81,11.9,50486.752187987055,11.83,11.94,11.81,11.9,50486.7522
2017-06-06 13:00:00,11.89,11.94,11.88,11.92,71119.76981177316,11.89,11.94,11.88,11.92,71119.7698
2017-06-06 13:30:00,11.91,11.94,11.87,11.94,78687.20776885266,11.91,11.94,11.87,11.94,78687.2078
2017-06-06 14:00:00,11.94,12.09,11.93,12.05,200616.23306557967,11.94,12.09,11.93,12.05,200616.2331
2017-06-06 14:30:00,12.04,12.05,11.99,12.01,135416.61671262438,12.04,12.05,11.99,12.01,135416.6167
2017-06-06 15:00:00,12.01,12.1,12.01,12.09,217097.47032729888,12.01,12.1,12.01,12.09,217097.4703
2017-06-06 15:30:00,12.09,12.09,12.02,12.05,412888.14290852414,12.09,12.09,12.02,12.05,412888.1429
2017-06-07 09:30:00,11.93,12.16,11.93,12.14,149732.64596571153,11.93,12.16,11.93,12.14,149732.646
2017-06-07 10:00:00,12.14,12.14,11.96,12.0,94003.11713223836,12.14,12.14,11.96,12.0,94003.1171
2017-06-07 10:30:00,11.99,11.99,11.78,11.84,205452.5836230668,11.99,11.99,11.78,11.84,205452.5836
2017-06-07 11:00:00,11.83,11.87,11.78,11.79,121843.90360868002,11.83,11.87,11.78,11.79,121843.9036
2017-06-07 11:30:00,11.79,11.84,11.75,11.77,139331.0154657715,11.79,11.84,11.75,11.77,139331.0155
2017-06-07 12:00:00,11.77,11.89,11.76,11.86,92427.76645486151,11.77,11.89,11.76,11.86,92427.7665
2017-06-07 12:30:00,11.87,11.87,11.79,11.83,89925.66838508572,11.87,11.87,11.79,11.83,89925.6684
2017-06-07 13:00:00,11.83,11.83,11.75,11.79,106646.68504975423,11.83,11.83,11.75,11.79,106646.685
2017-06-07 13:30:00,11.79,11.82,11.75,11.79,87846.78096151541,11.79,11.82,11.75,11.79,87846.781
2017-06-07 14:00:00,11.79,11.82,11.77,11.8,121194.10142668746,11.79,11.82,11.77,11.8,121194.1014
2017-06-07 14:30:00,11.8,11.88,11.8,11.84,140531.11137753268,11.8,11.88,11.8,11.84,140531.1114
2017-06-07 15:00:00,11.84,11.91,11.83,11.89,270523.9179954442,11.84,11.91,11.83,11.89,270523.918
2017-06-07 15:30:00,11.89,11.91,11.84,11.84,374907.0854813572,11.89,11.91,11.84,11.84,374907.0855
2017-06-08 09:30:00,11.75,11.99,11.75,11.89,116705.4310034768,11.75,11.99,11.75,11.89,116705.431
2017-06-08 10:00:00,11.89,11.91,11.81,11.87,101845.10250569475,11.89,11.91,11.81,11.87,101845.1025
2017-06-08 10:30:00,11.86,11.98,11.84,11.95,80516.72461335572,11.86,11.98,11.84,11.95,80516.7246
2017-06-08 11:00:00,11.95,11.97,11.89,11.96,95562.88214842344,11.95,11.97,11.89,11.96,95562.8821
2017-06-08 11:30:00,11.97,12.01,11.95,11.99,106885.26555568876,11.97,12.01,11.95,11.99,106885.2656
2017-06-08 12:00:00,11.99,12.09,11.99,12.05,137169.40414818368,11.99,12.09,11.99,12.05,137169.4041
2017-06-08 12:30:00,12.05,12.14,12.0,12.13,166327.7784438317,12.05,12.14,12.0,12.13,166327.7784
2017-06-08 13:00:00,12.13,12.15,12.09,12.14,84745.23438436638,12.13,12.15,12.09,12.14,84745.2344
2017-06-08 13:30:00,12.14,12.16,12.04,12.04,79724.25368660832,12.14,12.16,12.04,12.04,79724.2537
2017-06-08 14:00:00,12.04,12.07,11.98,12.01,134782.40019182352,12.04,12.07,11.98,12.01,134782.4002
2017-06-08 14:30:00,12.01,12.04,11.97,11.99,107975.06294209328,12.01,12.04,11.97,11.99,107975.0629
2017-06-08 15:00:00,11.99,12.08,11.99,12.08,170622.2275506534,11.99,12.08,11.99,12.08,170622.2276
2017-06-08 15:30:00,12.08,12.09,12.03,12.05,467038.7243735763,12.08,12.09,12.03,12.05,467038.7244
2017-06-09 09:30:00,12.09,12.24,12.09,12.21,94540.22299484476,12.09,12.24,12.09,12.21,94540.223
2017-06-09 10:00:00,12.22,12.22,12.14,12.15,124180.5538904208,12.22,12.22,12.14,12.15,124180.5539
2017-06-09 10:30:00,12.15,12.27,12.12,12.25,93558.32633976742,12.15,12.27,12.12,12.25,93558.3263
2017-06-09 11:00:00,12.26,12.34,12.25,12.34,154181.75278743557,12.26,12.34,12.25,12.34,154181.7528
2017-06-09 11:30:00,12.34,12.44,12.29,12.41,141887.0639012109,12.34,12.44,12.29,12.41,141887.0639
2017-06-09 12:00:00,12.41,12.49,12.41,12.44,144281.2612396595,12.41,12.49,12.41,12.44,144281.2612
2017-06-09 12:30:00,12.44,12.49,12.43,12.45,100841.625704352,12.44,12.49,12.43,12.45,100841.6257
2017-06-09 13:00:00,12.46,12.49,12.41,12.42,91188.10694161372,12.46,12.49,12.41,12.42,91188.1069
2017-06-09 13:30:00,12.41,12.44,12.34,12.42,186314.59057666943,12.41,12.44,12.34,12.42,186314.5906
2017-06-09 14:00:00,12.42,12.43,12.37,12.4,154389.1619709867,12.42,12.43,12.37,12.4,154389.162
2017-06-09 14:30:00,12.41,12.46,12.31,12.33,164756.0244574991,12.41,12.46,12.31,12.33,164756.0245
2017-06-09 15:00:00,12.33,12.39,12.27,12.38,272711.90504735644,12.33,12.39,12.27,12.38,272711.905
2017-06-09 15:30:00,12.37,12.37,12.26,12.32,783329.3370099509,12.37,12.37,12.26,12.32,783329.337
2017-06-12 09:30:00,12.43,12.6,12.38,12.54,175960.91595731926,12.43,12.6,12.38,12.54,175960.916
2017-06-12 10:00:00,12.54,12.59,12.41,12.54,320026.37573432445,12.54,12.59,12.41,12.54,320026.3757
2017-06-12 10:30:00,12.54,12.54,12.42,12.44,110997.48231626904,12.54,12.54,12.42,12.44,110997.4823
2017-06-12 11:00:00,12.44,12.48,12.34,12.41,222533.2693921592,12.44,12.48,12.34,12.41,222533.2694
2017-06-12 11:30:00,12.42,12.44,12.34,12.41,347469.12840187026,12.42,12.44,12.34,12.41,347469.1284
2017-06-12 12:00:00,12.41,12.62,12.41,12.59,231262.438556528,12.41,12.62,12.41,12.59,231262.4386
2017-06-12 12:30:00,12.59,12.6,12.47,12.48,74482.67593813692,12.59,12.6,12.47,12.48,74482.6759
2017-06-12 13:00:00,12.48,12.55,12.48,12.54,405118.09135595255,12.48,12.55,12.48,12.54,405118.0914
2017-06-12 13:30:00,12.54,12.55,12.43,12.45,289351.39671502216,12.54,12.55,12.43,12.45,289351.3967
2017-06-12 14:00:00,12.45,12.46,12.41,12.44,108005.03536746194,12.45,12.46,12.41,12.44,108005.0354
2017-06-12 14:30:00,12.44,12.45,12.38,12.45,108808.29636734205,12.44,12.45,12.38,12.45,108808.2964
2017-06-12 15:00:00,12.44,12.57,12.44,12.49,214967.03033209447,12.44,12.57,12.44,12.49,214967.0303
2017-06-12 15:30:00,12.49,12.52,12.44,12.49,524462.2946888863,12.49,12.52,12.44,12.49,524462.2947
2017-06-13 09:30:00,12.54,12.75,12.49,12.63,151194.10142668744,12.54,12.75,12.49,12.63,151194.1014
2017-06-13 10:00:00,12.64,12.8,12.58,12.79,171572.95288334732,12.64,12.8,12.58,12.79,171572.9529
2017-06-13 10:30:00,12.8,13.01,12.76,12.95,300776.8852655557,12.8,13.01,12.76,12.95,300776.8853
2017-06-13 11:00:00,12.95,12.95,12.85,12.92,214951.4446709028,12.95,12.95,12.85,12.92,214951.4447
2017-06-13 11:30:00,12.92,13.01,12.89,12.92,474058.2663949167,12.92,13.01,12.89,12.92,474058.2664
2017-06-13 12:00:00,12.92,13.01,12.9,13.0,128255.60484354394,12.92,13.01,12.9,13.0,128255.6048
2017-06-13 12:30:00,13.0,13.0,12.91,12.92,73425.24877113056,13.0,13.0,12.91,12.92,73425.2488
2017-06-13 13:00:00,12.93,12.99,12.92,12.96,58389.88130919554,12.93,12.99,12.92,12.96,58389.8813
2017-06-13 13:30:00,12.96,12.97,12.92,12.94,52823.40246972785,12.96,12.97,12.92,12.94,52823.4025
2017-06-13 14:00:00,12.94,13.0,12.94,12.96,144416.73660232587,12.94,13.0,12.94,12.96,144416.7366
2017-06-13 14:30:00,12.97,12.98,12.92,12.93,87590.21700035967,12.97,12.98,12.92,12.93,87590.217
2017-06-13 15:00:00,12.93,12.97,12.88,12.9,176421.2924109819,12.93,12.97,12.88,12.9,176421.2924
2017-06-13 15:30:00,12.9,12.95,12.85,12.93,366128.7615393838,12.9,12.95,12.85,12.93,366128.7615
2017-06-14 09:30:00,12.88,12.89,12.75,12.79,233564.32082484115,12.88,12.89,12.75,12.79,233564.3208
2017-06-14 10:00:00,12.79,12.86,12.72,12.84,118978.53974343603,12.79,12.86,12.72,12.84,118978.5397
2017-06-14 10:30:00,12.83,12.88,12.47,12.57,289346.6011269632,12.83,12.88,12.47,12.57,289346.6011
2017-06-14 11:00:00,12.56,12.57,12.47,12.51,85922.55125284738,12.56,12.57,12.47,12.51,85922.5513
2017-06-14 11:30:00,12.51,12.57,12.49,12.49,103798.1057427167,12.51,12.57,12.49,12.49,103798.1057
2017-06-14 12:00:00,12.48,12.49,12.41,12.44,91558.56611917035,12.48,12.49,12.41,12.44,91558.5661
2017-06-14 12:30:00,12.44,12.51,12.44,12.51,71174.9190744515,12.44,12.51,12.44,12.51,71174.9191
2017-06-14 13:00:00,12.5,12.53,12.46,12.46,59765.0161851097,12.5,12.53,12.46,12.46,59765.0162
2017-06-14 13:30:00,12.46,12.5,12.46,12.49,57499.100827238944,12.46,12.5,12.46,12.49,57499.1008
2017-06-14 14:00:00,12.49,12.54,12.44,12.46,134728.44982615992,12.49,12.54,12.44,12.46,134728.4498
2017-06-14 14:30:00,12.47,12.53,12.38,12.44,222473.3245414219,12.47,12.53,12.38,12.44,222473.3245
2017-06-14 15:00:00,12.44,12.54,12.43,12.46,113938.37669344204,12.44,12.54,12.43,12.46,113938.3767
2017-06-14 15:30:00,12.47,12.49,12.44,12.49,226116.77256923632,12.47,12.49,12.44,12.49,226116.7726
2017-06-15 09:30:00,12.33,12.61,12.3,12.58,175225.9920872797,12.33,12.61,12.3,12.58,175225.9921
2017-06-15 10:00:00,12.59,12.63,12.49,12.5,141203.6926028054,12.59,12.63,12.49,12.5,141203.6926
2017-06-15 10:30:00,12.51,12.59,12.36,12.41,167435.5592854574,12.51,12.59,12.36,12.41,167435.5593
2017-06-15 11:00:00,12.41,12.45,12.35,12.41,95245.17443951564,12.41,12.45,12.35,12.41,95245.1744
2017-06-15 11:30:00,12.41,12.48,12.41,12.44,73649.44251288814,12.41,12.48,12.41,12.44,73649.4425
2017-06-15 12:00:00,12.44,12.49,12.41,12.44,65608.44023498382,12.44,12.49,12.41,12.44,65608.4402
2017-06-15 12:30:00,12.44,12.48,12.43,12.44,69146.38532550054,12.44,12.48,12.43,12.44,69146.3853
2017-06-15 13:00:00,12.45,12.48,12.39,12.4,69586.38052991248,12.45,12.48,12.39,12.4,69586.3805
2017-06-15 13:30:00,12.41,12.44,12.39,12.39,77224.553410862,12.41,12.44,12.39,12.39,77224.5534
2017-06-15 14:00:00,12.39,12.44,12.37,12.39,142759.86092794628,12.39,12.44,12.37,12.39,142759.8609
2017-06-15 14:30:00,12.39,12.44,12.29,12.29,167417.5758302362,12.39,12.44,12.29,12.29,167417.5758
2017-06-15 15:00:00,12.29,12.36,12.28,12.32,113927.58662030932,12.29,12.36,12.28,12.32,113927.5866
2017-06-15 15:30:00,12.31,12.36,12.29,12.35,354150.5814650521,12.31,12.36,12.29,12.35,354150.5815
2017-06-16 09:30:00,12.39,12.41,12.21,12.22,340224.1937417576,12.39,12.41,12.21,12.22,340224.1937
2017-06-16 10:00:00,12.22,12.29,12.18,12.24,140927.94628941375,12.22,12.29,12.18,12.24,140927.9463
2017-06-16 10:30:00,12.24,12.24,12.12,12.13,193889.22191583744,12.24,12.24,12.12,12.13,193889.2219
2017-06-16 11:00:00,12.13,12.2,12.11,12.13,327067.49790193024,12.13,12.2,12.11,12.13,327067.4979
2017-06-16 11:30:00,12.12,12.13,11.94,12.0,377523.0787675339,12.12,12.13,11.94,12.0,377523.0788
2017-06-16 12:00:00,12.0,12.0,11.82,11.94,360552.6915237981,12.0,12.0,11.82,11.94,360552.6915
2017-06-16 12:30:00,11.94,11.99,11.89,11.99,169689.48567318066,11.94,11.99,11.89,11.99,169689.4857
2017-06-16 13:00:00,11.99,12.04,11.92,11.94,249898.09375374657,11.99,12.04,11.92,11.94,249898.0938
2017-06-16 13:30:00,11.93,11.96,11.88,11.95,164855.53290972306,11.93,11.96,11.88,11.95,164855.5329
2017-06-16 14:00:00,11.96,11.98,11.91,11.95,113054.7895935739,11.96,11.98,11.91,11.95,113054.7896
2017-06-16 14:30:00,11.94,11.95,11.92,11.94,110404.02829396956,11.94,11.95,11.92,11.94,110404.0283
2017-06-16 15:00:00,11.94,12.02,11.92,11.98,155496.9428126124,11.94,12.02,11.92,11.98,155496.9428
2017-06-16 15:30:00,11.99,12.09,11.98,12.09,683004.4359189546,11.99,12.09,11.98,12.09,683004.4359
2017-06-19 09:30:00,12.14,12.24,12.14,12.21,138813.09195540103,12.14,12.24,12.14,12.21,138813.092
2017-06-19 10:00:00,12.21,12.27,12.19,12.24,172547.65615633616,12.21,12.27,12.19,12.24,172547.6562
2017-06-19 10:30:00,12.24,12.31,12.23,12.27,395835.0317707709,12.24,12.31,12.23,12.27,395835.0318
2017-06-19 11:00:00,12.27,12.28,12.13,12.13,167200.57547056707,12.27,12.28,12.13,12.13,167200.5755
2017-06-19 11:30:00,12.13,12.14,12.02,12.05,402178.3958757943,12.13,12.14,12.02,12.05,402178.3959
2017-06-19 12:00:00,12.05,12.21,12.04,12.13,391775.5664788395,12.05,12.21,12.04,12.13,391775.5665
2017-06-19 12:30:00,12.13,12.19,12.12,12.18,274463.493585901,12.13,12.19,12.12,12.18,274463.4936
2017-06-19 13:00:00,12.18,12.23,12.14,12.14,145649.2027334852,12.18,12.23,12.14,12.14,145649.2027
2017-06-19 13:30:00,12.14,12.23,12.14,12.19,130899.17276105985,12.14,12.23,12.14,12.19,130899.1728
2017-06-19 14:00:00,12.18,12.2,12.12,12.16,165421.41230068338,12.18,12.2,12.12,12.16,165421.4123
2017-06-19 14:30:00,12.17,12.2,12.15,12.18,265920.1534588179,12.17,12.2,12.15,12.18,265920.1535
2017-06-19 15:00:00,12.18,12.2,12.16,12.18,162824.6013667426,12.18,12.2,12.16,12.18,162824.6014
2017-06-19 15:30:00,12.18,12.18,11.99,12.03,1057965.4717659752,12.18,12.18,11.99,12.03,1057965.4718
2017-06-20 09:30:00,11.78,11.84,11.62,11.64,287503.89641529793,11.78,11.84,11.62,11.64,287503.8964
2017-06-20 10:00:00,11.64,11.7,11.59,11.59,199384.96583143508,11.64,11.7,11.59,11.59,199384.9658
2017-06-20 10:30:00,11.59,11.65,11.53,11.54,242240.73852056108,11.59,11.65,11.53,11.54,242240.7385
2017-06-20 11:00:00,11.54,11.61,11.51,11.59,308617.67174199736,11.54,11.61,11.51,11.59,308617.6717
2017-06-20 11:30:00,11.59,11.69,11.59,11.64,340370.4591775567,11.59,11.69,11.59,11.64,340370.4592
2017-06-20 12:00:00,11.64,11.7,11.64,11.66,540896.7749670304,11.64,11.7,11.64,11.66,540896.775
2017-06-20 12:30:00,11.65,11.65,11.54,11.58,116320.5850617432,11.65,11.65,11.54,11.58,116320.5851
2017-06-20 13:00:00,11.58,11.64,11.58,11.62,199193.1423090757,11.58,11.64,11.58,11.62,199193.1423
2017-06-20 13:30:00,11.62,11.69,11.62,11.68,126151.54058266396,11.62,11.69,11.62,11.68,126151.5406
2017-06-20 14:00:00,11.68,11.79,11.65,11.79,227230.5478959357,11.68,11.79,11.65,11.79,227230.5479
2017-06-20 14:30:00,11.79,11.83,11.74,11.79,546639.4916676658,11.79,11.83,11.74,11.79,546639.4917
2017-06-20 15:00:00,11.8,11.83,11.75,11.8,321198.89701474644,11.8,11.83,11.75,11.8,321198.897
2017-06-20 15:30:00,11.8,11.88,11.78,11.85,727767.6537585421,11.8,11.88,11.78,11.85,727767.6538
2017-06-21 09:30:00,11.79,11.84,11.69,11.69,161604.12420573074,11.79,11.84,11.69,11.69,161604.1242
2017-06-21 10:00:00,11.69,11.84,11.67,11.84,603723.7741278025,11.69,11.84,11.67,11.84,603723.7741
2017-06-21 10:30:00,11.84,11.92,11.74,11.74,763901.2108859849,11.84,11.92,11.74,11.74,763901.2109
2017-06-21 11:00:00,11.74,11.74,11.54,11.56,213129.12120848816,11.74,11.74,11.54,11.56,213129.1212
2017-06-21 11:30:00,11.56,11.66,11.53,11.64,172695.12048915,11.56,11.66,11.53,11.64,172695.1205
2017-06-21 12:00:00,11.64,11.67,11.59,11.61,175510.13067977462,11.64,11.67,11.59,11.61,175510.1307
2017-06-21 12:30:00,11.61,11.61,11.45,11.46,194310.03476801343,11.61,11.61,11.45,11.46,194310.0348
2017-06-21 13:00:00,11.46,11.49,11.44,11.49,206840.9063661432,11.46,11.49,11.44,11.49,206840.9064
2017-06-21 13:30:00,11.49,11.49,11.34,11.38,155972.90492746673,11.49,11.49,11.34,11.38,155972.9049
2017-06-21 14:00:00,11.37,11.42,11.3,11.34,469703.8724373576,11.37,11.42,11.3,11.34,469703.8724
2017-06-21 14:30:00,11.33,11.4,11.33,11.34,375488.5505335092,11.33,11.4,11.33,11.34,375488.5505
2017-06-21 15:00:00,11.34,11.39,11.33,11.36,323197.45833832875,11.34,11.39,11.33,11.36,323197.4583
2017-06-21 15:30:00,11.36,11.39,11.32,11.34,1216029.25308716,11.36,11.39,11.32,11.34,1216029.2531
2017-06-22 09:30:00,11.4,11.51,11.34,11.5,223678.2160412421,11.4,11.51,11.34,11.5,223678.216
2017-06-22 10:00:00,11.5,11.56,11.45,11.56,274951.4446709028,11.5,11.56,11.45,11.56,274951.4447
2017-06-22 10:30:00,11.55,11.56,11.45,11.52,304343.60388442635,11.55,11.56,11.45,11.52,304343.6039
2017-06-22 11:00:00,11.52,11.55,11.48,11.51,153251.40870399232,11.52,11.55,11.48,11.51,153251.4087
2017-06-22 11:30:00,11.51,11.51,11.41,11.47,217965.4717659753,11.51,11.51,11.41,11.47,217965.4718
2017-06-22 12:00:00,11.47,11.55,11.46,11.54,108634.45630020382,11.47,11.55,11.46,11.54,108634.4563
2017-06-22 12:30:00,11.54,11.59,11.53,11.56,156005.27514686488,11.54,11.59,11.53,11.56,156005.2751
2017-06-22 13:00:00,11.56,11.56,11.45,11.46,110574.27167006356,11.56,11.56,11.45,11.46,110574.2717
2017-06-22 13:30:00,11.46,11.55,11.45,11.54,171365.5436997962,11.46,11.55,11.45,11.54,171365.5437
2017-06-22 14:00:00,11.54,11.58,11.49,11.55,237139.431722815,11.54,11.58,11.49,11.55,237139.4317
2017-06-22 14:30:00,11.54,11.54,11.46,11.47,115646.8049394557,11.54,11.54,11.46,11.47,115646.8049
2017-06-22 15:00:00,11.48,11.49,11.43,11.45,172089.67749670302,11.48,11.49,11.43,11.45,172089.6775
2017-06-22 15:30:00,11.44,11.45,11.36,11.36,510788.8742357032,11.44,11.45,11.36,11.36,510788.8742
2017-06-23 09:30:00,11.48,11.5,11.36,11.5,131118.57091475843,11.48,11.5,11.36,11.5,131118.5709
2017-06-23 10:00:00,11.49,11.56,11.44,11.51,515564.0810454382,11.49,11.56,11.44,11.51,515564.081
2017-06-23 10:30:00,11.51,11.56,11.49,11.56,498562.522479319,11.51,11.56,11.49,11.56,498562.5225
2017-06-23 11:00:00,11.56,11.59,11.49,11.53,270918.3551132958,11.56,11.59,11.49,11.53,270918.3551
2017-06-23 11:30:00,11.53,11.71,11.5,11.69,287952.28389881307,11.53,11.71,11.5,11.69,287952.2839
2017-06-23 12:00:00,11.7,11.74,11.63,11.67,198435.4393957559,11.7,11.74,11.63,11.67,198435.4394
2017-06-23 12:30:00,11.66,11.68,11.64,11.67,73549.93406066419,11.66,11.68,11.64,11.67,73549.9341
2017-06-23 13:00:00,11.67,11.68,11.63,11.64,158172.88094952644,11.67,11.68,11.63,11.64,158172.8809
2017-06-23 13:30:00,11.64,11.72,11.64,11.69,345586.8600887184,11.64,11.72,11.64,11.69,345586.8601
2017-06-23 14:00:00,11.69,11.78,11.69,11.77,145149.26267833594,11.69,11.78,11.69,11.77,145149.2627
2017-06-23 14:30:00,11.77,11.85,11.75,11.82,232153.2190384846,11.77,11.85,11.75,11.82,232153.219
2017-06-23 15:00:00,11.82,11.82,11.71,11.74,457390.001198897,11.82,11.82,11.71,11.74,457390.0012
2017-06-23 15:30:00,11.74,11.84,11.72,11.8,1070077.9283059586,11.74,11.84,11.72,11.8,1070077.9283
2017-06-26 09:30:00,11.7,11.89,11.6,11.84,483705.7906725813,11.7,11.89,11.6,11.84,483705.7907
2017-06-26 10:00:00,11.84,11.88,11.77,11.87,167657.35523318546,11.84,11.88,11.77,11.87,167657.3552
2017-06-26 10:30:00,11.86,12.08,11.79,12.08,312189.185948927,11.86,12.08,11.79,12.08,312189.1859
2017-06-26 11:00:00,12.07,12.3,12.04,12.29,515823.04280062346,12.07,12.3,12.04,12.29,515823.0428
2017-06-26 11:30:00,12.3,12.44,12.21,12.25,398465.41182112455,12.3,12.44,12.21,12.25,398465.4118
2017-06-26 12:00:00,12.24,12.29,12.19,12.25,172698.71718019422,12.24,12.29,12.19,12.25,172698.7172
2017-06-26 12:30:00,12.26,12.31,12.25,12.28,154661.31159333413,12.26,12.31,12.25,12.28,154661.3116
2017-06-26 13:00:00,12.28,12.3,12.23,12.24,141595.73192662752,12.28,12.3,12.23,12.24,141595.7319
2017-06-26 13:30:00,12.25,12.25,12.19,12.21,138429.44491068218,12.25,12.25,12.19,12.21,138429.4449
2017-06-26 14:00:00,12.21,12.24,12.18,12.19,83101.54657714903,12.21,12.24,12.18,12.19,83101.5466
2017-06-26 14:30:00,12.18,12.21,12.14,12.19,110622.2275506534,12.18,12.21,12.14,12.19,110622.2276
2017-06-26 15:00:00,12.19,12.24,12.16,12.19,193706.989569596,12.19,12.24,12.16,12.19,193706.9896
2017-06-26 15:30:00,12.2,12.24,12.16,12.19,461021.460256564,12.2,12.24,12.16,12.19,461021.4603
2017-06-27 09:30:00,12.32,12.33,12.22,12.24,113392.8785517324,12.32,12.33,12.22,12.24,113392.8786
2017-06-27 10:00:00,12.25,12.46,12.25,12.43,164748.83107541062,12.25,12.46,12.25,12.43,164748.8311
2017-06-27 10:30:00,12.43,12.51,12.39,12.49,308015.82544059464,12.43,12.51,12.39,12.49,308015.8254
2017-06-27 11:00:00,12.49,12.5,12.41,12.45,246682.6519601966,12.49,12.5,12.41,12.45,246682.652
2017-06-27 11:30:00,12.46,12.49,12.31,12.38,148733.96475242777,12.46,12.49,12.31,12.38,148733.9648
2017-06-27 12:00:00,12.37,12.4,12.33,12.35,111878.67162210766,12.37,12.4,12.33,12.35,111878.6716
2017-06-27 12:30:00,12.34,12.43,12.33,12.42,148285.5772689126,12.34,12.43,12.33,12.42,148285.5773
2017-06-27 13:00:00,12.42,12.44,12.34,12.36,320404.0282939696,12.42,12.44,12.34,12.36,320404.0283
2017-06-27 13:30:00,12.37,12.37,12.25,12.27,220005.9944850737,12.37,12.37,12.25,12.27,220005.9945
2017-06-27 14:00:00,12.26,12.27,12.15,12.2,224067.85757103463,12.26,12.27,12.15,12.2,224067.8576
2017-06-27 14:30:00,12.2,12.24,12.19,12.24,142713.1039443712,12.2,12.24,12.19,12.24,142713.1039
2017-06-27 15:00:00,12.24,12.28,12.22,12.23,152988.85025776285,12.24,12.28,12.22,12.23,152988.8503
2017-06-27 15:30:00,12.23,12.23,12.14,12.15,446538.78431842703,12.23,12.23,12.14,12.15,446538.7843
2017-06-28 09:30:00,12.29,12.54,12.25,12.47,331437.477520681,12.29,12.54,12.25,12.47,331437.4775
2017-06-28 10:00:00,12.47,12.6,12.4,12.44,478658.4342404988,12.47,12.6,12.4,12.44,478658.4342
2017-06-28 10:30:00,12.44,12.74,12.38,12.72,586940.4148183671,12.44,12.74,12.38,12.72,586940.4148
2017-06-28 11:00:00,12.72,12.75,12.68,12.7,260111.4974223714,12.72,12.75,12.68,12.7,260111.4974
2017-06-28 11:30:00,12.7,12.72,12.61,12.63,234462.29468888624,12.7,12.72,12.61,12.63,234462.2947
2017-06-28 12:00:00,12.62,12.75,12.58,12.74,231795.94772809016,12.62,12.75,12.58,12.74,231795.9477
2017-06-28 12:30:00,12.74,12.89,12.73,12.85,251426.68744754823,12.74,12.89,12.73,12.85,251426.6874
2017-06-28 13:00:00,12.85,12.87,12.79,12.83,133494.78479798586,12.85,12.87,12.79,12.83,133494.7848
2017-06-28 13:30:00,12.83,12.86,12.8,12.81,158515.76549574392,12.83,12.86,12.8,12.81,158515.7655
2017-06-28 14:00:00,12.81,12.83,12.77,12.79,154302.84138592496,12.81,12.83,12.77,12.79,154302.8414
2017-06-28 14:30:00,12.79,12.8,12.75,12.75,127583.0236182712,12.79,12.8,12.75,12.75,127583.0236
2017-06-28 15:00:00,12.75,12.75,12.67,12.69,125651.60052751467,12.75,12.75,12.67,12.69,125651.6005
2017-06-28 15:30:00,12.7,12.7,12.56,12.59,448974.9430523918,12.7,12.7,12.56,12.59,448974.9431
2017-06-29 09:30:00,12.69,12.82,12.6,12.61,247617.79163169884,12.69,12.82,12.6,12.61,247617.7916
2017-06-29 10:00:00,12.62,12.85,12.57,12.85,564789.593573912,12.62,12.85,12.57,12.85,564789.5936
2017-06-29 10:30:00,12.85,13.01,12.83,13.0,386650.2817407985,12.85,13.01,12.83,13.0,386650.2817
2017-06-29 11:00:00,13.0,13.04,12.87,12.9,274263.27778443834,13.0,13.04,12.87,12.9,274263.2778
2017-06-29 11:30:00,12.9,12.93,12.71,12.86,207901.93022419373,12.9,12.93,12.71,12.86,207901.9302
2017-06-29 12:00:00,12.85,12.95,12.82,12.82,234759.6211485433,12.85,12.95,12.82,12.82,234759.6211
2017-06-29 12:30:00,12.81,12.86,12.73,12.82,483028.4138592495,12.81,12.86,12.73,12.82,483028.4139
2017-06-29 13:00:00,12.83,12.89,12.7,12.72,172765.85541302004,12.83,12.89,12.7,12.72,172765.8554
2017-06-29 13:30:00,12.73,12.73,12.66,12.71,224431.1233665028,12.73,12.73,12.66,12.71,224431.1234
2017-06-29 14:00:00,12.71,12.88,12.69,12.85,278086.5603644647,12.71,12.88,12.69,12.85,278086.5604
2017-06-29 14:30:00,12.85,12.9,12.78,12.88,245831.43507972665,12.85,12.9,12.78,12.88,245831.4351
2017-06-29 15:00:00,12.88,12.88,12.8,12.8,216342.16520800864,12.88,12.88,12.8,12.8,216342.1652
2017-06-29 15:30:00,12.8,12.84,12.69,12.76,775466.9703872438,12.8,12.84,12.69,12.76,775466.9704
2017-06-30 09:30:00,12.84,12.92,12.48,12.48,312750.26975182834,12.84,12.92,12.48,12.48,312750.2698
2017-06-30 10:00:00,12.49,12.49,12.21,12.21,538268.7927107061,12.49,12.49,12.21,12.21,538268.7927
2017-06-30 10:30:00,12.21,12.31,12.15,12.27,411714.4227310874,12.21,12.31,12.15,12.27,411714.4227
2017-06-30 11:00:00,12.27,12.34,12.27,12.29,194806.3781321185,12.27,12.34,12.27,12.29,194806.3781
2017-06-30 11:30:00,12.29,12.45,12.27,12.45,423577.5086920034,12.29,12.45,12.27,12.45,423577.5087
2017-06-30 12:00:00,12.45,12.5,12.36,12.42,345157.6549574392,12.45,12.5,12.36,12.42,345157.655
2017-06-30 12:30:00,12.42,12.43,12.35,12.41,142817.40798465413,12.42,12.43,12.35,12.41,142817.408
2017-06-30 13:00:00,12.41,12.54,12.4,12.52,215426.2078887424,12.41,12.54,12.4,12.52,215426.2079
2017-06-30 13:30:00,12.52,12.63,12.5,12.56,167168.20525116893,12.52,12.63,12.5,12.56,167168.2053
2017-06-30 14:00:00,12.56,12.64,12.55,12.58,162919.31423090756,12.56,12.64,12.55,12.58,162919.3142
2017-06-30 14:30:00,12.58,12.59,12.53,12.58,183138.71238460616,12.58,12.59,12.53,12.58,183138.7124
2017-06-30 15:00:00,12.58,12.59,12.53,12.54,224107.42117252128,12.58,12.59,12.53,12.54,224107.4212
2017-06-30 15:30:00,12.54,12.55,12.44,12.46,652744.2752667546,12.54,12.55,12.44,12.46,652744.2753
2017-07-03 09:30:00,12.48,12.68,12.37,12.66,203573.9120009592,12.48,12.68,12.37,12.66,203573.912
2017-07-03 10:00:00,12.66,12.85,12.65,12.83,191648.4833952764,12.66,12.85,12.65,12.83,191648.4834
2017-07-03 10:30:00,12.84,12.92,12.8,12.86,264563.00203812495,12.84,12.92,12.8,12.86,264563.002
2017-07-03 11:00:00,12.85,12.91,12.82,12.83,211046.63709387364,12.85,12.91,12.82,12.83,211046.6371
2017-07-03 11:30:00,12.82,12.89,12.78,12.79,144416.73660232587,12.82,12.89,12.78,12.79,144416.7366
2017-07-03 12:00:00,12.79,12.82,12.74,12.8,119657.11545378252,12.79,12.82,12.74,12.8,119657.1155
2017-07-03 12:30:00,12.81,12.96,12.8,12.86,429347.80002397794,12.81,12.96,12.8,12.86,429347.8
2017-07-05 09:30:00,12.74,12.79,12.6,12.63,142649.56240258962,12.74,12.79,12.6,12.63,142649.5624
2017-07-05 10:00:00,12.62,12.62,12.45,12.49,183882.02853374896,12.62,12.62,12.45,12.49,183882.0285
2017-07-05 10:30:00,12.49,12.6,12.45,12.54,270869.2003356912,12.49,12.6,12.45,12.54,270869.2003
2017-07-05 11:00:00,12.54,12.7,12.53,12.6,144157.77484714062,12.54,12.7,12.53,12.6,144157.7748
2017-07-05 11:30:00,12.59,12.68,12.55,12.58,148960.55628821484,12.59,12.68,12.55,12.58,148960.5563
2017-07-05 12:00:00,12.57,12.63,12.53,12.58,132856.97158614075,12.57,12.63,12.53,12.58,132856.9716
2017-07-05 12:30:00,12.58,12.64,12.55,12.59,162551.2528473804,12.58,12.64,12.55,12.59,162551.2528
2017-07-05 13:00:00,12.59,12.59,12.46,12.48,122954.0822443352,12.59,12.59,12.46,12.48,122954.0822
2017-07-05 13:30:00,12.49,12.55,12.44,12.49,133734.56420093513,12.49,12.55,12.44,12.49,133734.5642
2017-07-05 14:00:00,12.5,12.55,12.49,12.49,131629.3010430404,12.5,12.55,12.49,12.49,131629.301
2017-07-05 14:30:00,12.49,12.52,12.4,12.44,137190.9842944491,12.49,12.52,12.4,12.44,137190.9843
2017-07-05 15:00:00,12.44,12.49,12.42,12.48,108188.46661071814,12.44,12.49,12.42,12.48,108188.4666
2017-07-05 15:30:00,12.48,12.51,12.42,12.44,369096.0316508812,12.48,12.51,12.42,12.44,369096.0317
2017-07-06 09:30:00,12.44,12.59,12.36,12.37,297849.1787555449,12.44,12.59,12.36,12.37,297849.1788
2017-07-06 10:00:00,12.37,12.49,12.37,12.44,176116.77256923632,12.37,12.49,12.37,12.44,176116.7726
2017-07-06 10:30:00,12.44,12.46,12.37,12.39,252895.33629061264,12.44,12.46,12.37,12.39,252895.3363
2017-07-06 11:00:00,12.39,12.6,12.39,12.47,396886.46445270354,12.39,12.6,12.39,12.47,396886.4645
2017-07-06 11:30:00,12.47,12.47,12.41,12.44,175363.86524397554,12.47,12.47,12.41,12.44,175363.8652
2017-07-06 12:00:00,12.44,12.47,12.44,12.45,154055.8686008872,12.44,12.47,12.44,12.45,154055.8686
2017-07-06 12:30:00,12.45,12.47,12.44,12.44,113831.6748591296,12.45,12.47,12.44,12.44,113831.6749
2017-07-06 13:00:00,12.44,12.48,12.43,12.45,125573.67222155616,12.44,12.48,12.43,12.45,125573.6722
2017-07-06 13:30:00,12.44,12.45,12.37,12.39,148475.00299724253,12.44,12.45,12.37,12.39,148475.003
2017-07-06 14:00:00,12.39,12.42,12.34,12.39,133153.09914878313,12.39,12.42,12.34,12.39,133153.0991
2017-07-06 14:30:00,12.39,12.42,12.37,12.4,125008.9917276106,12.39,12.42,12.37,12.4,125008.9917
2017-07-06 15:00:00,12.4,12.41,12.3,12.31,254733.2454142189,12.4,12.41,12.3,12.31,254733.2454
2017-07-06 15:30:00,12.31,12.31,12.25,12.29,573328.138112936,12.31,12.31,12.25,12.29,573328.1381
2017-07-07 09:30:00,12.24,12.29,12.01,12.01,125900.97110658194,12.24,12.29,12.01,12.01,125900.9711
2017-07-07 10:00:00,12.01,12.09,11.95,11.97,181026.2558446229,12.01,12.09,11.95,11.97,181026.2558
2017-07-07 10:30:00,11.96,12.05,11.95,12.03,313902.40978299966,11.96,12.05,11.95,12.03,313902.4098
2017-07-07 11:00:00,12.03,12.05,12.0,12.04,193681.8127322863,12.03,12.05,12.0,12.04,193681.8127
2017-07-07 11:30:00,12.05,12.1,12.01,12.04,245088.11893058388,12.05,12.1,12.01,12.04,245088.1189
2017-07-07 12:00:00,12.04,12.09,12.04,12.05,174595.3722575231,12.04,12.09,12.04,12.05,174595.3723
2017-07-07 12:30:00,12.05,12.08,12.04,12.04,83569.11641290013,12.05,12.08,12.04,12.04,83569.1164
2017-07-07 13:00:00,12.04,12.05,12.01,12.03,132714.3028413859,12.04,12.05,12.01,12.03,132714.3028
2017-07-07 13:30:00,12.03,12.04,11.98,12.0,182825.8002637573,12.03,12.04,11.98,12.0,182825.8003
2017-07-07 14:00:00,12.01,12.08,11.99,12.04,132702.31387123847,12.01,12.08,11.99,12.04,132702.3139
2017-07-07 14:30:00,12.04,12.07,12.02,12.03,99414.93825680374,12.04,12.07,12.02,12.03,99414.9383
2017-07-07 15:00:00,12.03,12.09,12.01,12.05,194808.775926148,12.03,12.09,12.01,12.05,194808.7759
2017-07-07 15:30:00,12.04,12.18,12.04,12.14,410205.0113895217,12.04,12.18,12.04,12.14,410205.0114
2017-07-10 09:30:00,12.07,12.32,11.99,12.27,79254.28605682772,12.07,12.32,11.99,12.27,79254.2861
2017-07-10 10:00:00,12.27,12.3,12.19,12.22,109177.55664788396,12.27,12.3,12.19,12.22,109177.5566
2017-07-10 10:30:00,12.22,12.35,12.19,12.27,145229.58877832393,12.22,12.35,12.19,12.27,145229.5888
2017-07-10 11:00:00,12.28,12.4,12.27,12.37,103398.87303680614,12.28,12.4,12.27,12.37,103398.873
2017-07-10 11:30:00,12.37,12.39,12.31,12.38,133485.1936218679,12.37,12.39,12.31,12.38,133485.1936
2017-07-10 12:00:00,12.38,12.44,12.37,12.41,112910.92195180434,12.38,12.44,12.37,12.41,112910.922
2017-07-10 12:30:00,12.41,12.48,12.4,12.47,121272.02973264595,12.41,12.48,12.4,12.47,121272.0297
2017-07-10 13:00:00,12.47,12.48,12.42,12.43,80511.92902529673,12.47,12.48,12.42,12.43,80511.929
2017-07-10 13:30:00,12.44,12.47,12.42,12.44,75031.77077089078,12.44,12.47,12.42,12.44,75031.7708
2017-07-10 14:00:00,12.44,12.48,12.44,12.44,82403.7885145666,12.44,12.48,12.44,12.44,82403.7885
2017-07-10 14:30:00,12.44,12.49,12.42,12.44,55614.43472005755,12.44,12.49,12.42,12.44,55614.4347
2017-07-10 15:00:00,12.44,12.48,12.42,12.47,99313.03201055028,12.44,12.48,12.42,12.47,99313.032
2017-07-10 15:30:00,12.46,12.48,12.44,12.46,261330.7756863685,12.46,12.48,12.44,12.46,261330.7757
2017-07-11 09:30:00,12.54,12.75,12.29,12.73,516227.071094593,12.54,12.75,12.29,12.73,516227.0711
2017-07-11 10:00:00,12.74,12.98,12.72,12.96,353668.6248651241,12.74,12.98,12.72,12.96,353668.6249
2017-07-11 10:30:00,12.96,13.14,12.93,13.13,333175.8781920633,12.96,13.14,12.93,13.13,333175.8782
2017-07-11 11:00:00,13.13,13.13,13.0,13.01,214473.08476201896,13.13,13.13,13.0,13.01,214473.0848
2017-07-11 11:30:00,13.01,13.19,13.01,13.16,228483.39527634572,13.01,13.19,13.01,13.16,228483.3953
2017-07-11 12:00:00,13.16,13.23,13.13,13.2,183343.7237741278,13.16,13.23,13.13,13.2,183343.7238
2017-07-11 12:30:00,13.2,13.25,13.14,13.15,142017.74367581826,13.2,13.25,13.14,13.15,142017.7437
2017-07-11 13:00:00,13.15,13.24,13.15,13.17,141709.62714302845,13.15,13.24,13.15,13.17,141709.6271
2017-07-11 13:30:00,13.17,13.25,13.15,13.21,137662.15082124446,13.17,13.25,13.15,13.21,137662.1508
2017-07-11 14:00:00,13.21,13.24,13.13,13.18,204396.3553530752,13.21,13.24,13.13,13.18,204396.3554
2017-07-11 14:30:00,13.18,13.24,13.16,13.24,253234.62414578587,13.18,13.24,13.16,13.24,253234.6241
2017-07-11 15:00:00,13.24,13.24,13.17,13.2,215137.27370818847,13.24,13.24,13.17,13.2,215137.2737
2017-07-11 15:30:00,13.2,13.27,13.18,13.2,877543.4600167846,13.2,13.27,13.18,13.2,877543.46
2017-07-12 09:30:00,13.41,13.47,13.27,13.34,280122.28749550413,13.41,13.47,13.27,13.34,280122.2875
2017-07-12 10:00:00,13.35,13.46,13.31,13.32,176589.1379930464,13.35,13.46,13.31,13.32,176589.138
2017-07-12 10:30:00,13.31,13.43,13.14,13.14,265904.5677976262,13.31,13.43,13.14,13.14,265904.5678
2017-07-12 11:00:00,13.13,13.23,13.05,13.23,159045.67797626185,13.13,13.23,13.05,13.23,159045.678
2017-07-12 11:30:00,13.23,13.25,13.19,13.23,127519.48207648964,13.23,13.25,13.19,13.23,127519.4821
2017-07-12 12:00:00,13.24,13.26,13.17,13.2,122299.48447428366,13.24,13.26,13.17,13.2,122299.4845
2017-07-12 12:30:00,13.2,13.22,13.15,13.22,86972.78503776525,13.2,13.22,13.15,13.22,86972.785
2017-07-12 13:00:00,13.22,13.25,13.15,13.17,93976.74139791392,13.22,13.25,13.15,13.17,93976.7414
2017-07-12 13:30:00,13.18,13.23,13.14,13.14,95240.37885145664,13.18,13.23,13.14,13.14,95240.3789
2017-07-12 14:00:00,13.15,13.18,13.07,13.1,180863.20585061744,13.15,13.18,13.07,13.1,180863.2059
2017-07-12 14:30:00,13.1,13.1,13.02,13.03,218133.3173480398,13.1,13.1,13.02,13.03,218133.3173
2017-07-12 15:00:00,13.03,13.04,12.98,13.01,264190.1450665388,13.03,13.04,12.98,13.01,264190.1451
2017-07-12 15:30:00,13.01,13.02,12.95,13.0,530700.1558566119,13.01,13.02,12.95,13.0,530700.1559
2017-07-13 09:30:00,12.95,12.95,12.8,12.81,143343.7237741278,12.95,12.95,12.8,12.81,143343.7238
2017-07-13 10:00:00,12.82,12.85,12.78,12.78,254343.60388442632,12.82,12.85,12.78,12.78,254343.6039
2017-07-13 10:30:00,12.79,12.83,12.75,12.75,240303.3209447309,12.79,12.83,12.75,12.75,240303.3209
2017-07-13 11:00:00,12.76,12.82,12.7,12.8,191652.08008632052,12.76,12.82,12.7,12.8,191652.0801
2017-07-13 11:30:00,12.8,12.81,12.72,12.72,111501.01906246254,12.8,12.81,12.72,12.72,111501.0191
2017-07-13 12:00:00,12.72,12.76,12.69,12.75,100576.66946409304,12.72,12.76,12.69,12.75,100576.6695
2017-07-13 12:30:00,12.76,12.78,12.71,12.75,61692.84258482196,12.76,12.78,12.71,12.75,61692.8426
2017-07-13 13:00:00,12.74,12.75,12.7,12.72,54606.1623306558,12.74,12.75,12.7,12.72,54606.1623
2017-07-13 13:30:00,12.72,12.76,12.7,12.75,94283.659033689,12.72,12.76,12.7,12.75,94283.659
2017-07-13 14:00:00,12.75,12.89,12.75,12.86,132974.4634935859,12.75,12.89,12.75,12.86,132974.4635
2017-07-13 14:30:00,12.85,13.03,12.82,13.02,190648.6032849778,12.85,13.03,12.82,13.02,190648.6033
2017-07-13 15:00:00,13.01,13.1,12.98,13.09,244577.3888023019,13.01,13.1,12.98,13.09,244577.3888
2017-07-13 15:30:00,13.09,13.14,13.07,13.13,589464.0930344084,13.09,13.14,13.07,13.13,589464.093
2017-07-14 09:30:00,13.12,13.21,13.1,13.2,162775.446589138,13.12,13.21,13.1,13.2,162775.4466
2017-07-14 10:00:00,13.2,13.32,13.15,13.22,386332.57403189066,13.2,13.32,13.15,13.22,386332.574
2017-07-14 10:30:00,13.23,13.23,13.14,13.17,161942.21316388922,13.23,13.23,13.14,13.17,161942.2132
2017-07-14 11:00:00,13.17,13.17,13.09,13.09,112204.7716101187,13.17,13.17,13.09,13.09,112204.7716
2017-07-14 11:30:00,13.09,13.15,13.08,13.09,89455.70075530512,13.09,13.15,13.08,13.09,89455.7008
2017-07-14 12:00:00,13.09,13.1,13.01,13.02,112450.54549814171,13.09,13.1,13.01,13.02,112450.5455
2017-07-14 12:30:00,13.01,13.15,13.01,13.14,73794.50905167246,13.01,13.15,13.01,13.14,73794.5091
2017-07-14 13:00:00,13.15,13.15,13.11,13.13,40375.25476561563,13.15,13.15,13.11,13.13,40375.2548
2017-07-14 13:30:00,13.13,13.15,13.12,13.14,42283.89881309195,13.13,13.15,13.12,13.14,42283.8988
2017-07-14 14:00:00,13.15,13.18,13.1,13.16,93139.91128162092,13.15,13.18,13.1,13.16,93139.9113
2017-07-14 14:30:00,13.15,13.17,13.12,13.15,66183.9108020621,13.15,13.17,13.12,13.15,66183.9108
2017-07-14 15:00:00,13.15,13.2,13.13,13.2,160719.33820884785,13.15,13.2,13.13,13.2,160719.3382
2017-07-14 15:30:00,13.2,13.21,13.15,13.15,515942.9325020981,13.2,13.21,13.15,13.15,515942.9325
2017-07-17 09:30:00,13.17,13.42,13.15,13.4,119561.2036926028,13.17,13.42,13.15,13.4,119561.2037
2017-07-17 10:00:00,13.4,13.4,13.2,13.3,152172.40139072054,13.4,13.4,13.2,13.3,152172.4014
2017-07-17 10:30:00,13.3,13.35,13.26,13.33,123631.45905766694,13.3,13.35,13.26,13.33,123631.4591
2017-07-17 11:00:00,13.33,13.34,13.26,13.33,77841.98537345642,13.33,13.34,13.26,13.33,77841.9854
2017-07-17 11:30:00,13.32,13.32,13.22,13.25,60774.4874715262,13.32,13.32,13.22,13.25,60774.4875
2017-07-17 12:00:00,13.25,13.25,13.19,13.2,40329.69667905527,13.25,13.25,13.19,13.2,40329.6967
2017-07-17 12:30:00,13.2,13.2,13.1,13.1,79540.82244335212,13.2,13.2,13.1,13.1,79540.8224
2017-07-17 13:00:00,13.1,13.13,13.03,13.04,89036.08680014386,13.1,13.13,13.03,13.04,89036.0868
2017-07-17 13:30:00,13.05,13.06,13.02,13.05,107479.918475003,13.05,13.06,13.02,13.05,107479.9185
2017-07-17 14:00:00,13.05,13.06,12.99,13.05,271051.43268193264,13.05,13.06,12.99,13.05,271051.4327
2017-07-17 14:30:00,13.06,13.07,13.03,13.04,109986.8121328378,13.06,13.07,13.03,13.04,109986.8121
2017-07-17 15:00:00,13.04,13.05,13.0,13.0,89485.67318067378,13.04,13.05,13.0,13.0,89485.6732
2017-07-17 15:30:00,13.01,13.05,13.0,13.04,388465.41182112455,13.01,13.05,13.0,13.04,388465.4118
2017-07-18 09:30:00,13.13,13.19,13.02,13.14,230207.40918355115,13.13,13.19,13.02,13.14,230207.4092
2017-07-18 10:00:00,13.13,13.15,13.05,13.09,126251.04903488792,13.13,13.15,13.05,13.09,126251.049
2017-07-18 10:30:00,13.09,13.15,13.07,13.12,255964.5126483635,13.09,13.15,13.07,13.12,255964.5126
2017-07-18 11:00:00,13.12,13.14,13.05,13.07,171467.44994604963,13.12,13.14,13.05,13.07,171467.4499
2017-07-18 11:30:00,13.06,13.08,13.02,13.04,106020.8608080566,13.06,13.08,13.02,13.04,106020.8608
2017-07-18 12:00:00,13.04,13.08,13.03,13.04,101969.7877952284,13.04,13.08,13.03,13.04,101969.7878
2017-07-18 12:30:00,13.04,13.05,13.01,13.04,66200.69536026855,13.04,13.05,13.01,13.04,66200.6954
2017-07-18 13:00:00,13.04,13.06,13.0,13.01,103231.02745474163,13.04,13.06,13.0,13.01,103231.0275
2017-07-18 13:30:00,13.0,13.0,12.95,12.98,96273.82807816808,13.0,13.0,12.95,12.98,96273.8281
2017-07-18 14:00:00,12.97,13.05,12.96,13.05,94459.89689485672,12.97,13.05,12.96,13.05,94459.8969
2017-07-18 14:30:00,13.06,13.06,13.02,13.04,135106.10238580508,13.06,13.06,13.02,13.04,135106.1024
2017-07-18 15:00:00,13.04,13.05,13.03,13.05,136336.1707229349,13.04,13.05,13.03,13.05,136336.1707
2017-07-18 15:30:00,13.05,13.05,13.0,13.0,283566.71861887065,13.05,13.05,13.0,13.0,283566.7186
2017-07-19 09:30:00,13.05,13.18,13.01,13.17,151945.80985493347,13.05,13.18,13.01,13.17,151945.8099
2017-07-19 10:00:00,13.17,13.27,13.17,13.25,223235.82304280065,13.17,13.27,13.17,13.25,223235.823
2017-07-19 10:30:00,13.26,13.35,13.2,13.32,236832.51408703992,13.26,13.35,13.2,13.32,236832.5141
2017-07-19 11:00:00,13.32,13.43,13.32,13.4,207597.4103824481,13.32,13.43,13.32,13.4,207597.4104
2017-07-19 11:30:00,13.42,13.53,13.4,13.48,233776.52559645128,13.42,13.53,13.4,13.48,233776.5256
2017-07-19 12:00:00,13.49,13.63,13.49,13.61,221095.79187147823,13.49,13.63,13.49,13.61,221095.7919
2017-07-19 12:30:00,13.6,13.64,13.59,13.63,164908.2843783719,13.6,13.64,13.59,13.63,164908.2844
2017-07-19 13:00:00,13.63,13.75,13.63,13.75,148371.89785397434,13.63,13.75,13.63,13.75,148371.8979
2017-07-19 13:30:00,13.75,13.86,13.73,13.85,245894.97662150825,13.75,13.86,13.73,13.85,245894.9766
2017-07-19 14:00:00,13.85,13.85,13.79,13.85,359706.2702313871,13.85,13.85,13.79,13.85,359706.2702
2017-07-19 14:30:00,13.84,13.9,13.83,13.85,253735.76309794988,13.84,13.9,13.83,13.85,253735.7631
2017-07-19 15:00:00,13.85,13.88,13.79,13.8,232877.35283539144,13.85,13.88,13.79,13.8,232877.3528
2017-07-19 15:30:00,13.8,13.85,13.77,13.84,617155.0173840068,13.8,13.85,13.77,13.84,617155.0174
2017-07-20 09:30:00,13.76,13.9,13.75,13.85,292270.7109459297,13.76,13.9,13.75,13.85,292270.7109
2017-07-20 10:00:00,13.85,13.91,13.72,13.8,438494.1853494785,13.85,13.91,13.72,13.8,438494.1853
2017-07-20 10:30:00,13.8,13.85,13.68,13.76,200404.02829396955,13.8,13.85,13.68,13.76,200404.0283
2017-07-20 11:00:00,13.75,13.75,13.58,13.62,165996.88286776163,13.75,13.75,13.58,13.62,165996.8829
2017-07-20 11:30:00,13.63,13.67,13.57,13.65,69815.36985972905,13.63,13.67,13.57,13.65,69815.3699
2017-07-20 12:00:00,13.65,13.72,13.63,13.66,79133.19745833833,13.65,13.72,13.63,13.66,79133.1975
2017-07-20 12:30:00,13.66,13.7,13.64,13.65,70683.37129840547,13.66,13.7,13.64,13.65,70683.3713
2017-07-20 13:00:00,13.65,13.74,13.65,13.7,56284.618151300805,13.65,13.74,13.65,13.7,56284.6182
2017-07-20 13:30:00,13.69,13.7,13.63,13.65,131052.63157894736,13.69,13.7,13.63,13.65,131052.6316
2017-07-20 14:00:00,13.65,13.71,13.64,13.71,107656.15633617072,13.65,13.71,13.64,13.71,107656.1563
2017-07-20 14:30:00,13.71,13.71,13.63,13.63,84931.06342165208,13.71,13.71,13.63,13.63,84931.0634
2017-07-20 15:00:00,13.63,13.65,13.57,13.58,103980.33808895816,13.63,13.65,13.57,13.58,103980.3381
2017-07-20 15:30:00,13.59,13.61,13.5,13.54,526864.884306438,13.59,13.61,13.5,13.54,526864.8843
2017-07-21 09:30:00,13.5,13.63,13.43,13.45,217123.8460616233,13.5,13.63,13.43,13.45,217123.8461
2017-07-21 10:00:00,13.45,13.45,13.25,13.3,601768.373096751,13.45,13.45,13.25,13.3,601768.3731
2017-07-21 10:30:00,13.3,13.31,13.19,13.24,279177.556647884,13.3,13.31,13.19,13.24,279177.5566
2017-07-21 11:00:00,13.24,13.33,13.2,13.32,274907.0854813572,13.24,13.33,13.2,13.32,274907.0855
2017-07-21 11:30:00,13.32,13.35,13.2,13.21,197352.83539143988,13.32,13.35,13.2,13.21,197352.8354
2017-07-21 12:00:00,13.22,13.31,13.21,13.3,117852.77544658912,13.22,13.31,13.21,13.3,117852.7754
2017-07-21 12:30:00,13.3,13.31,13.15,13.2,223983.9347800024,13.3,13.31,13.15,13.2,223983.9348
2017-07-21 13:00:00,13.2,13.28,13.2,13.28,107364.82436158734,13.2,13.28,13.2,13.28,107364.8244
2017-07-21 13:30:00,13.28,13.3,13.25,13.27,82219.15837429564,13.28,13.3,13.25,13.27,82219.1584
2017-07-21 14:00:00,13.28,13.35,13.23,13.35,351473.4444311234,13.28,13.35,13.23,13.35,351473.4444
2017-07-21 14:30:00,13.34,13.35,13.24,13.25,161697.63817288095,13.34,13.35,13.24,13.25,161697.6382
2017-07-21 15:00:00,13.25,13.27,13.2,13.23,109449.7062702314,13.25,13.27,13.2,13.23,109449.7063
2017-07-21 15:30:00,13.24,13.3,13.2,13.29,565984.8938976142,13.24,13.3,13.2,13.29,565984.8939
2017-07-24 09:30:00,13.37,13.47,13.3,13.39,204956.24025896177,13.37,13.47,13.3,13.39,204956.2403
2017-07-24 10:00:00,13.39,13.52,13.2,13.5,456967.9894497063,13.39,13.52,13.2,13.5,456967.9894
2017-07-24 10:30:00,13.5,13.64,13.47,13.57,239231.50701354755,13.5,13.64,13.47,13.57,239231.507
2017-07-24 11:00:00,13.57,13.66,13.52,13.57,159375.3746553171,13.57,13.66,13.52,13.57,159375.3747
2017-07-24 11:30:00,13.57,13.59,13.45,13.53,178369.50005994484,13.57,13.59,13.45,13.53,178369.5001
2017-07-24 12:00:00,13.54,13.6,13.5,13.54,230768.49298645247,13.54,13.6,13.5,13.54,230768.493
2017-07-24 12:30:00,13.55,13.6,13.51,13.55,96368.54094233306,13.55,13.6,13.51,13.55,96368.5409
2017-07-24 13:00:00,13.55,13.57,13.5,13.52,106273.82807816808,13.55,13.57,13.5,13.52,106273.8281
2017-07-24 13:30:00,13.51,13.56,13.5,13.52,88966.55077328857,13.51,13.56,13.5,13.52,88966.5508
2017-07-24 14:00:00,13.52,13.54,13.45,13.49,102110.05874595372,13.52,13.54,13.45,13.49,102110.0587
2017-07-24 14:30:00,13.5,13.53,13.45,13.48,67457.13943172281,13.5,13.53,13.45,13.48,67457.1394
2017-07-24 15:00:00,13.49,13.5,13.44,13.46,117696.9188346721,13.49,13.5,13.44,13.46,117696.9188
2017-07-24 15:30:00,13.46,13.48,13.42,13.46,375598.84905886586,13.46,13.48,13.42,13.46,375598.8491
2017-07-25 09:30:00,13.74,14.1,13.73,13.99,360196.6191104184,13.74,14.1,13.73,13.99,360196.6191
2017-07-25 10:00:00,14.0,14.05,13.95,14.03,398501.37873156695,14.0,14.05,13.95,14.03,398501.3787
2017-07-25 10:30:00,14.04,14.13,14.0,14.05,223877.23294569,14.04,14.13,14.0,14.05,223877.2329
2017-07-25 11:00:00,14.06,14.15,14.02,14.05,158460.61623306558,14.06,14.15,14.02,14.05,158460.6162
2017-07-25 11:30:00,14.05,14.16,14.05,14.09,175699.55640810454,14.05,14.16,14.05,14.09,175699.5564
2017-07-25 12:00:00,14.1,14.13,14.08,14.1,126790.5526915238,14.1,14.13,14.08,14.1,126790.5527
2017-07-25 12:30:00,14.1,14.12,14.07,14.1,110230.18822683132,14.1,14.12,14.07,14.1,110230.1882
2017-07-25 13:00:00,14.1,14.12,14.02,14.05,101783.95875794267,14.1,14.12,14.02,14.05,101783.9588
2017-07-25 13:30:00,14.05,14.05,14.0,14.01,57806.01846301403,14.05,14.05,14.0,14.01,57806.0185
2017-07-25 14:00:00,14.0,14.06,14.0,14.05,174140.99028893418,14.0,14.06,14.0,14.05,174140.9903
2017-07-25 14:30:00,14.05,14.12,14.05,14.12,166791.75158853855,14.05,14.12,14.05,14.12,166791.7516
2017-07-25 15:00:00,14.12,14.12,14.07,14.1,215200.81524997004,14.12,14.12,14.07,14.1,215200.8152
2017-07-25 15:30:00,14.1,14.13,14.07,14.09,712576.4296846901,14.1,14.13,14.07,14.09,712576.4297
2017-07-26 09:30:00,14.18,14.18,13.94,13.96,112853.37489509652,14.18,14.18,13.94,13.96,112853.3749
2017-07-26 10:00:00,13.96,14.02,13.9,13.9,116993.16628701596,13.96,14.02,13.9,13.9,116993.1663
2017-07-26 10:30:00,13.91,14.01,13.91,13.97,250925.54849538425,13.91,14.01,13.91,13.97,250925.5485
2017-07-26 11:00:00,13.98,14.05,13.9,14.01,156321.78395875794,13.98,14.05,13.9,14.01,156321.784
2017-07-26 11:30:00,14.01,14.05,13.97,14.05,128852.65555688766,14.01,14.05,13.97,14.05,128852.6556
2017-07-26 12:00:00,14.05,14.05,13.98,14.0,95511.32957678936,14.05,14.05,13.98,14.0,95511.3296
2017-07-26 12:30:00,14.0,14.05,13.98,13.99,80905.16724613355,14.0,14.05,13.98,13.99,80905.1672
2017-07-26 13:00:00,13.99,14.0,13.94,13.96,68244.81477041122,13.99,14.0,13.94,13.96,68244.8148
2017-07-26 13:30:00,13.96,14.03,13.94,14.0,111370.33928785518,13.96,14.03,13.94,14.0,111370.3393
2017-07-26 14:00:00,14.0,14.12,14.0,14.11,186487.23174679297,14.0,14.12,14.0,14.11,186487.2317
2017-07-26 14:30:00,14.11,14.16,14.05,14.06,474170.9627143029,14.11,14.16,14.05,14.06,474170.9627
2017-07-26 15:00:00,14.05,14.1,13.96,14.0,118857.45114494664,14.05,14.1,13.96,14.0,118857.4511
2017-07-26 15:30:00,14.0,14.04,13.92,13.94,474142.1891859489,14.0,14.04,13.92,13.94,474142.1892
2017-07-27 09:30:00,13.94,14.02,13.79,13.87,87302.48171682053,13.94,14.02,13.79,13.87,87302.4817
2017-07-27 10:00:00,13.87,13.91,13.83,13.85,153430.04435918955,13.87,13.91,13.83,13.85,153430.0444
2017-07-27 10:30:00,13.85,13.93,13.84,13.92,81606.52199976023,13.85,13.93,13.84,13.92,81606.522
2017-07-27 11:00:00,13.92,14.01,13.9,13.99,134928.6656276226,13.92,14.01,13.9,13.99,134928.6656
2017-07-27 11:30:00,13.98,14.08,13.95,14.07,98677.61659273467,13.98,14.08,13.95,14.07,98677.6166
2017-07-27 12:00:00,14.07,14.15,14.06,14.1,155737.92111257644,14.07,14.15,14.06,14.1,155737.9211
2017-07-27 12:30:00,14.1,14.1,14.0,14.01,95059.34540222996,14.1,14.1,14.0,14.01,95059.3454
2017-07-27 13:00:00,14.02,14.09,13.94,13.99,100826.04004316028,14.02,14.09,13.94,13.99,100826.04
2017-07-27 13:30:00,13.98,14.03,13.92,14.0,84114.61455460975,13.98,14.03,13.92,14.0,84114.6146
2017-07-27 14:00:00,14.01,14.08,14.0,14.03,129337.00995084524,14.01,14.08,14.0,14.03,129337.01
2017-07-27 14:30:00,14.02,14.06,13.95,13.99,92732.28629660713,14.02,14.06,13.95,13.99,92732.2863
2017-07-27 15:00:00,13.99,14.02,13.95,14.01,117744.87471526196,13.99,14.02,13.95,14.01,117744.8747
2017-07-27 15:30:00,14.01,14.15,13.98,14.15,479667.9055269153,14.01,14.15,13.98,14.15,479667.9055
2017-07-28 09:30:00,14.1,14.25,14.0,14.25,225014.9862126844,14.1,14.25,14.0,14.25,225014.9862
2017-07-28 10:00:00,14.25,14.34,14.21,14.28,292867.76165927347,14.25,14.34,14.21,14.28,292867.7617
2017-07-28 10:30:00,14.29,14.31,14.17,14.22,153595.49214722455,14.29,14.31,14.17,14.22,153595.4921
2017-07-28 11:00:00,14.22,14.23,14.05,14.09,102403.7885145666,14.22,14.23,14.05,14.09,102403.7885
2017-07-28 11:30:00,14.09,14.12,14.03,14.1,207071.0945929745,14.09,14.12,14.03,14.1,207071.0946
2017-07-28 12:00:00,14.09,14.15,14.06,14.13,243583.5031770771,14.09,14.15,14.06,14.13,243583.5032
2017-07-28 12:30:00,14.13,14.15,14.12,14.14,123969.54801582544,14.13,14.15,14.12,14.14,123969.548
2017-07-28 13:00:00,14.14,14.16,14.12,14.15,205737.92111257644,14.14,14.16,14.12,14.15,205737.9211
2017-07-28 13:30:00,14.15,14.18,14.12,14.13,84054.66970387244,14.15,14.18,14.12,14.13,84054.6697
2017-07-28 14:00:00,14.13,14.14,14.03,14.09,284591.77556647884,14.13,14.14,14.03,14.09,284591.7756
2017-07-28 14:30:00,14.09,14.15,14.05,14.12,101118.57091475844,14.09,14.15,14.05,14.12,101118.5709
2017-07-28 15:00:00,14.11,14.16,14.11,14.14,117007.55305119292,14.11,14.16,14.11,14.14,117007.5531
2017-07-28 15:30:00,14.14,14.15,14.07,14.09,404953.8424649322,14.14,14.15,14.07,14.09,404953.8425
2017-07-31 09:30:00,14.07,14.09,13.87,13.87,113312.5524517444,14.07,14.09,13.87,13.87,113312.5525
2017-07-31 10:00:00,13.87,14.0,13.8,13.87,153615.87339647525,13.87,14.0,13.8,13.87,153615.8734
2017-07-31 10:30:00,13.87,13.88,13.69,13.74,362822.20357271313,13.87,13.88,13.69,13.74,362822.2036
2017-07-31 11:00:00,13.74,13.88,13.72,13.85,296543.57990648603,13.74,13.88,13.72,13.85,296543.5799
2017-07-31 11:30:00,13.85,13.89,13.82,13.86,98747.15261958998,13.85,13.89,13.82,13.86,98747.1526
2017-07-31 12:00:00,13.86,13.9,13.84,13.88,65137.27370818847,13.86,13.9,13.84,13.88,65137.2737
2017-07-31 12:30:00,13.89,13.97,13.88,13.94,94904.68768732766,13.89,13.97,13.88,13.94,94904.6877
2017-07-31 13:00:00,13.94,14.02,13.92,14.01,115457.37921112576,13.94,14.02,13.92,14.01,115457.3792
2017-07-31 13:30:00,14.0,14.05,13.99,14.0,115156.45606042442,14.0,14.05,13.99,14.0,115156.4561
2017-07-31 14:00:00,14.0,14.15,13.95,14.14,209726.6514806378,14.0,14.15,13.95,14.14,209726.6515
2017-07-31 14:30:00,14.15,14.16,14.08,14.1,174748.83107541062,14.15,14.16,14.08,14.1,174748.8311
2017-07-31 15:00:00,14.1,14.1,14.0,14.01,178789.1140151061,14.1,14.1,14.0,14.01,178789.114
2017-07-31 15:30:00,14.0,14.06,14.0,14.0,551203.6926028054,14.0,14.06,14.0,14.0,551203.6926
2017-08-01 09:30:00,14.08,14.1,13.25,13.29,555524.5174439516,14.08,14.1,13.25,13.29,555524.5174
2017-08-01 10:00:00,13.3,13.3,12.95,13.02,395281.141349958,13.3,13.3,12.95,13.02,395281.1413
2017-08-01 10:30:00,13.02,13.29,13.01,13.29,641015.4657714902,13.02,13.29,13.01,13.29,641015.4658
2017-08-01 11:00:00,13.28,13.29,12.88,12.93,421951.8043400072,13.28,13.29,12.88,12.93,421951.8043
2017-08-01 11:30:00,12.93,12.94,12.64,12.8,621507.0135475362,12.93,12.94,12.64,12.8,621507.0135
2017-08-01 12:00:00,12.8,12.88,12.68,12.7,419967.6297806018,12.8,12.88,12.68,12.7,419967.6298
2017-08-01 12:30:00,12.7,13.03,12.7,13.01,362396.5951324781,12.7,13.03,12.7,13.01,362396.5951
2017-08-01 13:00:00,13.01,13.13,12.98,13.07,282052.5116892459,13.01,13.13,12.98,13.07,282052.5117
2017-08-01 13:30:00,13.07,13.17,13.06,13.1,256896.0556288215,13.07,13.17,13.06,13.1,256896.0556
2017-08-01 14:00:00,13.11,13.11,12.96,13.05,363943.172281501,13.11,13.11,12.96,13.05,363943.1723
2017-08-01 14:30:00,13.05,13.1,12.97,13.01,270386.04483874835,13.05,13.1,12.97,13.01,270386.0448
2017-08-01 15:00:00,13.02,13.03,12.87,12.88,295160.05275146867,13.02,13.03,12.87,12.88,295160.0528
2017-08-01 15:30:00,12.87,12.94,12.78,12.89,1060075.530511929,12.87,12.94,12.78,12.89,1060075.5305
2017-08-02 09:30:00,12.85,13.07,12.73,13.01,327047.1166526795,12.85,13.07,12.73,13.01,327047.1167
2017-08-02 10:00:00,13.01,13.02,12.77,12.84,264590.5766694641,13.01,13.02,12.77,12.84,264590.5767
2017-08-02 10:30:00,12.85,12.91,12.73,12.78,257647.7640570675,12.85,12.91,12.73,12.78,257647.7641
2017-08-02 11:00:00,12.78,13.09,12.77,13.09,385936.9380170244,12.78,13.09,12.77,13.09,385936.938
2017-08-02 11:30:00,13.08,13.1,12.95,12.95,231809.1355952524,13.08,13.1,12.95,12.95,231809.1356
2017-08-02 12:00:00,12.95,12.99,12.87,12.88,111704.83155496942,12.95,12.99,12.87,12.88,111704.8316
2017-08-02 12:30:00,12.88,12.92,12.87,12.9,91002.27790432802,12.88,12.92,12.87,12.9,91002.2779
2017-08-02 13:00:00,12.9,12.98,12.9,12.92,149420.93274187748,12.9,12.98,12.9,12.92,149420.9327
2017-08-02 13:30:00,12.92,13.0,12.91,13.0,140859.6091595732,12.92,13.0,12.91,13.0,140859.6092
2017-08-02 14:00:00,13.0,13.0,12.9,12.96,143115.933341326,13.0,13.0,12.9,12.96,143115.9333
2017-08-02 14:30:00,12.95,13.0,12.92,13.0,181588.538544539,12.95,13.0,12.92,13.0,181588.5385
2017-08-02 15:00:00,13.0,13.0,12.88,12.94,258919.79378971347,13.0,13.0,12.88,12.94,258919.7938
2017-08-02 15:30:00,12.92,12.92,12.8,12.87,905621.628102146,12.92,12.92,12.8,12.87,905621.6281
2017-08-03 09:30:00,12.85,12.95,12.78,12.87,244294.44910682173,12.85,12.95,12.78,12.87,244294.4491
2017-08-03 10:00:00,12.86,12.99,12.82,12.93,219860.92794628945,12.86,12.99,12.82,12.93,219860.9279
2017-08-03 10:30:00,12.93,12.95,12.76,12.78,301313.9911281621,12.93,12.95,12.76,12.78,301313.9911
2017-08-03 11:00:00,12.77,12.95,12.76,12.93,279061.26363745355,12.77,12.95,12.76,12.93,279061.2636
2017-08-03 11:30:00,12.93,12.99,12.8,12.8,270684.57019542024,12.93,12.99,12.8,12.8,270684.5702
2017-08-03 12:00:00,12.8,12.8,12.74,12.77,297882.7478719578,12.8,12.8,12.74,12.77,297882.7479
2017-08-03 12:30:00,12.77,12.83,12.72,12.79,255211.6053231028,12.77,12.83,12.72,12.79,255211.6053
2017-08-03 13:00:00,12.79,12.82,12.74,12.75,102810.21460256564,12.79,12.82,12.74,12.75,102810.2146
2017-08-03 13:30:00,12.76,12.79,12.62,12.64,134310.03476801343,12.76,12.79,12.62,12.64,134310.0348
2017-08-03 14:00:00,12.64,12.65,12.53,12.54,225578.4678096152,12.64,12.65,12.53,12.54,225578.4678
2017-08-03 14:30:00,12.53,12.63,12.53,12.53,199883.7069895696,12.53,12.63,12.53,12.53,199883.707
2017-08-03 15:00:00,12.54,12.59,12.49,12.5,352487.71130559884,12.54,12.59,12.49,12.5,352487.7113
2017-08-03 15:30:00,12.5,12.5,12.43,12.46,1061877.472725093,12.5,12.5,12.43,12.46,1061877.4727
2017-08-04 09:30:00,12.59,12.75,12.49,12.69,244438.31674859129,12.59,12.75,12.49,12.69,244438.3167
2017-08-04 10:00:00,12.69,12.75,12.63,12.7,255796.667066299,12.69,12.75,12.63,12.7,255796.6671
2017-08-04 10:30:00,12.7,12.78,12.68,12.74,184308.83587099868,12.7,12.78,12.68,12.74,184308.8359
2017-08-04 11:00:00,12.74,12.82,12.73,12.81,137716.10118690805,12.74,12.82,12.73,12.81,137716.1012
2017-08-04 11:30:00,12.81,12.87,12.79,12.87,176994.3651840307,12.81,12.87,12.79,12.87,176994.3652
2017-08-04 12:00:00,12.88,12.97,12.83,12.96,141461.4554609759,12.88,12.97,12.83,12.96,141461.4555
2017-08-04 12:30:00,12.96,13.0,12.93,12.95,122143.62786236664,12.96,13.0,12.93,12.95,122143.6279
2017-08-04 13:00:00,12.95,12.96,12.9,12.91,153874.8351516605,12.95,12.96,12.9,12.91,153874.8352
2017-08-04 13:30:00,12.9,12.95,12.9,12.95,115884.1865483755,12.9,12.95,12.9,12.95,115884.1865
2017-08-04 14:00:00,12.95,12.95,12.88,12.9,140686.9679894497,12.95,12.95,12.88,12.9,140686.968
2017-08-04 14:30:00,12.9,12.92,12.81,12.89,250859.6091595732,12.9,12.92,12.81,12.89,250859.6092
2017-08-04 15:00:00,12.88,12.96,12.87,12.93,212498.5013787316,12.88,12.96,12.87,12.93,212498.5014
2017-08-04 15:30:00,12.93,12.99,12.92,12.95,493733.3653039204,12.93,12.99,12.92,12.95,493733.3653
2017-08-07 09:30:00,12.85,12.91,12.7,12.85,206306.19829756624,12.85,12.91,12.7,12.85,206306.1983
2017-08-07 10:00:00,12.85,12.96,12.8,12.8,265655.1972185589,12.85,12.96,12.8,12.8,265655.1972
2017-08-07 10:30:00,12.79,12.8,12.57,12.7,728476.2018942573,12.79,12.8,12.57,12.7,728476.2019
2017-08-07 11:00:00,12.7,12.73,12.64,12.7,181266.03524757223,12.7,12.73,12.64,12.7,181266.0352
2017-08-07 11:30:00,12.69,12.78,12.68,12.78,180225.39263877232,12.69,12.78,12.68,12.78,180225.3926
2017-08-07 12:00:00,12.78,12.8,12.71,12.76,199846.54118211247,12.78,12.8,12.71,12.76,199846.5412
2017-08-07 12:30:00,12.76,12.82,12.76,12.81,193045.19841745595,12.76,12.82,12.76,12.81,193045.1984
2017-08-07 13:00:00,12.8,12.87,12.8,12.85,136599.92806617913,12.8,12.87,12.8,12.85,136599.9281
2017-08-07 13:30:00,12.85,12.85,12.76,12.78,127952.2838988131,12.85,12.85,12.76,12.78,127952.2839
2017-08-07 14:00:00,12.78,12.81,12.74,12.75,136101.1869080446,12.78,12.81,12.74,12.75,136101.1869
2017-08-07 14:30:00,12.76,12.79,12.74,12.77,92100.46756983576,12.76,12.79,12.74,12.77,92100.4676
2017-08-07 15:00:00,12.78,12.8,12.77,12.8,152276.70543100347,12.78,12.8,12.77,12.8,152276.7054
2017-08-07 15:30:00,12.8,12.85,12.77,12.85,651779.1631698838,12.8,12.85,12.77,12.85,651779.1632
2017-08-08 09:30:00,12.45,12.75,12.45,12.75,178150.10190624624,12.45,12.75,12.45,12.75,178150.1019
2017-08-08 10:00:00,12.75,12.9,12.7,12.87,125049.75422611198,12.75,12.9,12.7,12.87,125049.7542
2017-08-08 10:30:00,12.87,13.0,12.84,12.98,204445.5101306798,12.87,13.0,12.84,12.98,204445.5101
2017-08-08 11:00:00,12.99,13.07,12.98,13.0,170064.74043879632,12.99,13.07,12.98,13.0,170064.7404
2017-08-08 11:30:00,13.0,13.02,12.95,12.98,124451.50461575353,13.0,13.02,12.95,12.98,124451.5046
2017-08-08 12:00:00,12.98,12.98,12.9,12.9,83572.71310394438,12.98,12.98,12.9,12.9,83572.7131
2017-08-08 12:30:00,12.91,12.94,12.81,12.82,106973.98393478,12.91,12.94,12.81,12.82,106973.9839
2017-08-08 13:00:00,12.82,12.85,12.8,12.8,83825.68037405587,12.82,12.85,12.8,12.8,83825.6804
2017-08-08 13:30:00,12.8,12.85,12.79,12.82,80945.92974463494,12.8,12.85,12.79,12.82,80945.9297
2017-08-08 14:00:00,12.82,12.9,12.79,12.85,142625.5844622947,12.82,12.9,12.79,12.85,142625.5845
2017-08-08 14:30:00,12.85,12.87,12.81,12.86,104778.80350077928,12.85,12.87,12.81,12.86,104778.8035
2017-08-08 15:00:00,12.87,12.87,12.76,12.8,265856.61191703635,12.87,12.87,12.76,12.8,265856.6119
2017-08-08 15:30:00,12.8,12.83,12.75,12.81,581583.74295648,12.8,12.83,12.75,12.81,581583.743
2017-08-09 09:30:00,12.85,12.91,12.75,12.78,202369.02050113896,12.85,12.91,12.75,12.78,202369.0205
2017-08-09 10:00:00,12.77,12.84,12.72,12.81,91881.06941613716,12.77,12.84,12.72,12.81,91881.0694
2017-08-09 10:30:00,12.8,12.88,12.7,12.82,115004.1961395516,12.8,12.88,12.7,12.82,115004.1961
2017-08-09 11:00:00,12.81,12.85,12.71,12.71,96135.95492147224,12.81,12.85,12.71,12.71,96135.9549
2017-08-09 11:30:00,12.72,12.76,12.67,12.71,130959.11761179716,12.72,12.76,12.67,12.71,130959.1176
2017-08-09 12:00:00,12.71,12.73,12.68,12.69,89839.34780002398,12.71,12.73,12.68,12.69,89839.3478
2017-08-09 12:30:00,12.69,12.75,12.67,12.73,99883.7069895696,12.69,12.75,12.67,12.73,99883.707
2017-08-09 13:00:00,12.74,12.76,12.7,12.74,181297.20656995568,12.74,12.76,12.7,12.74,181297.2066
2017-08-09 13:30:00,12.74,12.76,12.7,12.75,100975.9021700036,12.74,12.76,12.7,12.75,100975.9022
2017-08-09 14:00:00,12.75,12.79,12.72,12.76,205040.163049994,12.75,12.79,12.72,12.76,205040.163
2017-08-09 14:30:00,12.76,12.82,12.74,12.81,185761.89905287136,12.76,12.82,12.74,12.81,185761.8991
2017-08-09 15:00:00,12.81,12.85,12.79,12.84,190279.3430044359,12.81,12.85,12.79,12.84,190279.343
2017-08-09 15:30:00,12.84,12.91,12.81,12.88,547963.0739719458,12.84,12.91,12.81,12.88,547963.074
2017-08-10 09:30:00,12.9,13.09,12.87,13.07,175496.9428126124,12.9,13.09,12.87,13.07,175496.9428
2017-08-10 10:00:00,13.06,13.06,12.88,12.96,166917.63577508694,13.06,13.06,12.88,12.96,166917.6358
2017-08-10 10:30:00,12.97,13.01,12.93,12.96,129689.48567318068,12.97,13.01,12.93,12.96,129689.4857
2017-08-10 11:00:00,12.95,12.97,12.81,12.86,84790.79247092675,12.95,12.97,12.81,12.86,84790.7925
2017-08-10 11:30:00,12.87,12.89,12.82,12.82,72125.64440714543,12.87,12.89,12.82,12.82,72125.6444
2017-08-10 12:00:00,12.81,12.83,12.72,12.77,88537.34564200936,12.81,12.83,12.72,12.77,88537.3456
2017-08-10 12:30:00,12.76,12.78,12.72,12.75,102222.7550653399,12.76,12.78,12.72,12.75,102222.7551
2017-08-10 13:00:00,12.75,12.85,12.73,12.84,109285.45737921112,12.75,12.85,12.73,12.84,109285.4574
2017-08-10 13:30:00,12.83,12.84,12.73,12.78,76840.90636614314,12.83,12.84,12.73,12.78,76840.9064
2017-08-10 14:00:00,12.78,12.83,12.76,12.78,94413.13991128164,12.78,12.83,12.76,12.78,94413.1399
2017-08-10 14:30:00,12.78,12.81,12.76,12.78,105203.21304399952,12.78,12.81,12.76,12.78,105203.213
2017-08-10 15:00:00,12.77,12.8,12.64,12.67,263093.1542980458,12.77,12.8,12.64,12.67,263093.1543
2017-08-10 15:30:00,12.67,12.68,12.59,12.59,456688.6464452704,12.67,12.68,12.59,12.59,456688.6464
2017-08-11 09:30:00,12.39,12.59,12.36,12.37,188172.88094952644,12.39,12.59,12.36,12.37,188172.8809
2017-08-11 10:00:00,12.36,12.54,12.34,12.44,247140.63061982967,12.36,12.54,12.34,12.44,247140.6306
2017-08-11 10:30:00,12.45,12.53,12.44,12.46,76964.39275866203,12.45,12.53,12.44,12.46,76964.3928
2017-08-11 11:00:00,12.47,12.51,12.4,12.41,146023.25860208608,12.47,12.51,12.4,12.41,146023.2586
2017-08-11 11:30:00,12.4,12.46,12.39,12.41,72156.81572952884,12.4,12.46,12.39,12.41,72156.8157
2017-08-11 12:00:00,12.42,12.44,12.4,12.43,76245.05454981417,12.42,12.44,12.4,12.43,76245.0545
2017-08-11 12:30:00,12.43,12.48,12.43,12.45,33959.95683970747,12.43,12.48,12.43,12.45,33959.9568
2017-08-11 13:00:00,12.45,12.55,12.45,12.53,70308.11653278983,12.45,12.55,12.45,12.53,70308.1165
2017-08-11 13:30:00,12.53,12.56,12.49,12.51,70845.22239539624,12.53,12.56,12.49,12.51,70845.2224
2017-08-11 14:00:00,12.51,12.53,12.48,12.49,90172.64117012348,12.51,12.53,12.48,12.49,90172.6412
2017-08-11 14:30:00,12.49,12.49,12.43,12.45,89738.64045078529,12.49,12.49,12.43,12.45,89738.6405
2017-08-11 15:00:00,12.45,12.5,12.44,12.49,136459.6571154538,12.45,12.5,12.44,12.49,136459.6571
2017-08-11 15:30:00,12.48,12.54,12.48,12.5,295592.85457379214,12.48,12.54,12.48,12.5,295592.8546
2017-08-14 09:30:00,12.51,12.62,12.49,12.52,180864.4047476322,12.51,12.62,12.49,12.52,180864.4047
2017-08-14 10:00:00,12.52,12.53,12.39,12.39,215054.54981417087,12.52,12.53,12.39,12.39,215054.5498
2017-08-14 10:30:00,12.4,12.44,12.36,12.36,330973.5043759741,12.4,12.44,12.36,12.36,330973.5044
2017-08-14 11:00:00,12.37,12.38,12.33,12.37,302250.3296966791,12.37,12.38,12.33,12.37,302250.3297
2017-08-14 11:30:00,12.37,12.39,12.29,12.29,186097.5902170004,12.37,12.39,12.29,12.29,186097.5902
2017-08-14 12:00:00,12.29,12.32,12.26,12.27,167015.94533029612,12.29,12.32,12.26,12.27,167015.9453
2017-08-14 12:30:00,12.27,12.27,12.19,12.21,165387.84318427046,12.27,12.27,12.19,12.21,165387.8432
2017-08-14 13:00:00,12.21,12.21,12.11,12.13,172925.3087159813,12.21,12.21,12.11,12.13,172925.3087
2017-08-14 13:30:00,12.13,12.19,12.12,12.15,159842.94449106822,12.13,12.19,12.12,12.15,159842.9445
2017-08-14 14:00:00,12.15,12.18,12.14,12.14,144205.7307277305,12.15,12.18,12.14,12.14,144205.7307
2017-08-14 14:30:00,12.14,12.14,12.04,12.1,199972.42536866083,12.14,12.14,12.04,12.1,199972.4254
2017-08-14 15:00:00,12.11,12.13,12.05,12.09,278442.6327778444,12.11,12.13,12.05,12.09,278442.6328
2017-08-14 15:30:00,12.09,12.12,12.03,12.03,529563.6014866323,12.09,12.12,12.03,12.03,529563.6015
2017-08-15 09:30:00,12.03,12.1,11.94,11.99,203295.767893538,12.03,12.1,11.94,11.99,203295.7679
2017-08-15 10:00:00,11.99,12.04,11.92,12.04,156115.57367222157,11.99,12.04,11.92,12.04,156115.5737
2017-08-15 10:30:00,12.04,12.06,11.88,11.94,192734.6840906366,12.04,12.06,11.88,11.94,192734.6841
2017-08-15 11:00:00,11.94,12.01,11.92,11.96,153113.5355472965,11.94,12.01,11.92,11.96,153113.5355
2017-08-15 11:30:00,11.96,11.98,11.94,11.95,99289.05407025536,11.96,11.98,11.94,11.95,99289.0541
2017-08-15 12:00:00,11.96,12.11,11.94,12.11,460583.8628461815,11.96,12.11,11.94,12.11,460583.8628
2017-08-15 12:30:00,12.11,12.15,12.07,12.13,438675.2187987052,12.11,12.15,12.07,12.13,438675.2188
2017-08-15 13:00:00,12.13,12.14,12.07,12.13,76581.94461095791,12.13,12.14,12.07,12.13,76581.9446
2017-08-15 13:30:00,12.12,12.17,12.09,12.12,90862.00695360269,12.12,12.17,12.09,12.12,90862.007
2017-08-15 14:00:00,12.13,12.15,12.09,12.13,99964.0330895576,12.13,12.15,12.09,12.13,99964.0331
2017-08-15 14:30:00,12.13,12.14,12.09,12.12,67894.73684210527,12.13,12.14,12.09,12.12,67894.7368
2017-08-15 15:00:00,12.12,12.17,12.09,12.14,129147.58422251527,12.12,12.17,12.09,12.14,129147.5842
2017-08-15 15:30:00,12.15,12.16,12.09,12.1,416637.0938736363,12.15,12.16,12.09,12.1,416637.0939
2017-08-16 09:30:00,12.16,12.2,12.08,12.15,686445.2703512768,12.16,12.2,12.08,12.15,686445.2704
2017-08-16 10:00:00,12.16,12.27,12.14,12.27,112044.11941014268,12.16,12.27,12.14,12.27,112044.1194
2017-08-16 10:30:00,12.28,12.31,12.18,12.23,86837.3096750989,12.28,12.31,12.18,12.23,86837.3097
2017-08-16 11:00:00,12.22,12.23,12.15,12.17,300514.3268193262,12.22,12.23,12.15,12.17,300514.3268
2017-08-16 11:30:00,12.16,12.19,12.04,12.05,97092.6747392399,12.16,12.19,12.04,12.05,97092.6747
2017-08-16 12:00:00,12.06,12.09,12.04,12.09,464620.5490948328,12.06,12.09,12.04,12.09,464620.5491
2017-08-16 12:30:00,12.09,12.1,11.97,11.98,329844.143388083,12.09,12.1,11.97,11.98,329844.1434
2017-08-16 13:00:00,11.97,11.98,11.9,11.92,181092.195180434,11.97,11.98,11.9,11.92,181092.1952
2017-08-16 13:30:00,11.92,11.94,11.87,11.94,142173.6002877353,11.92,11.94,11.87,11.94,142173.6003
2017-08-16 14:00:00,11.94,11.98,11.88,11.92,332600.40762498503,11.94,11.98,11.88,11.92,332600.4076
2017-08-16 14:30:00,11.91,11.99,11.88,11.98,136619.11041841505,11.91,11.99,11.88,11.98,136619.1104
2017-08-16 15:00:00,11.98,12.0,11.94,11.96,235156.4560604244,11.98,12.0,11.94,11.96,235156.4561
2017-08-16 15:30:00,11.96,11.99,11.9,11.92,2014254.8855053352,11.96,11.99,11.9,11.92,2014254.8855
2017-08-17 09:30:00,11.81,12.09,11.74,12.07,857773.6482436159,11.81,12.09,11.74,12.07,857773.6482
2017-08-17 10:00:00,12.07,12.2,11.99,12.0,423005.6348159693,12.07,12.2,11.99,12.0,423005.6348
2017-08-17 10:30:00,12.0,12.12,12.0,12.08,474790.7924709268,12.0,12.12,12.0,12.08,474790.7925
2017-08-17 11:00:00,12.08,12.08,11.99,11.99,149287.85517324062,12.08,12.08,11.99,11.99,149287.8552
2017-08-17 11:30:00,11.99,12.03,11.96,11.99,99520.44119410144,11.99,12.03,11.96,11.99,99520.4412
2017-08-17 12:00:00,11.99,12.02,11.94,12.02,133895.21640091116,11.99,12.02,11.94,12.02,133895.2164
2017-08-17 12:30:00,12.02,12.02,11.93,11.97,336796.5471765975,12.02,12.02,11.93,11.97,336796.5472
2017-08-17 13:00:00,11.97,11.98,11.93,11.96,102347.44035487351,11.97,11.98,11.93,11.96,102347.4404
2017-08-17 13:30:00,11.97,11.98,11.94,11.95,464995.8038604484,11.97,11.98,11.94,11.95,464995.8039
2017-08-17 14:00:00,11.95,11.98,11.91,11.97,222190.3848459417,11.95,11.98,11.91,11.97,222190.3848
2017-08-17 14:30:00,11.97,11.97,11.91,11.92,210100.7073492387,11.97,11.97,11.91,11.92,210100.7073
2017-08-17 15:00:00,11.92,11.93,11.85,11.88,128058.98573312552,11.92,11.93,11.85,11.88,128058.9857
2017-08-17 15:30:00,11.88,11.89,11.74,11.74,960121.0885984894,11.88,11.89,11.74,11.74,960121.0886
2017-08-18 09:30:00,11.74,11.74,11.59,11.67,197196.97877952285,11.74,11.74,11.59,11.67,197196.9788
2017-08-18 10:00:00,11.67,11.69,11.61,11.64,226402.11005874595,11.67,11.69,11.61,11.64,226402.1101
2017-08-18 10:30:00,11.64,11.72,11.63,11.67,161085.00179834553,11.64,11.72,11.63,11.67,161085.0018
2017-08-18 11:00:00,11.68,11.86,11.67,11.83,235540.10310514327,11.68,11.86,11.67,11.83,235540.1031
2017-08-18 11:30:00,11.82,12.05,11.82,12.01,590166.6466850498,11.82,12.05,11.82,12.01,590166.6467
2017-08-18 12:00:00,12.02,12.12,12.0,12.09,348274.7871957799,12.02,12.12,12.0,12.09,348274.7872
2017-08-18 12:30:00,12.09,12.17,12.01,12.01,183492.3870039564,12.09,12.17,12.01,12.01,183492.387
2017-08-18 13:00:00,12.01,12.04,11.88,11.89,141461.4554609759,12.01,12.04,11.88,11.89,141461.4555
2017-08-18 13:30:00,11.89,11.93,11.87,11.9,67578.22803021221,11.89,11.93,11.87,11.9,67578.228
2017-08-18 14:00:00,11.9,11.98,11.89,11.96,94491.06821724014,11.9,11.98,11.89,11.96,94491.0682
2017-08-18 14:30:00,11.96,11.96,11.9,11.93,128787.91511809136,11.96,11.96,11.9,11.93,128787.9151
2017-08-18 15:00:00,11.92,11.93,11.88,11.93,261782.759860928,11.92,11.93,11.88,11.93,261782.7599
2017-08-18 15:30:00,11.93,11.93,11.87,11.89,463825.6803740559,11.93,11.93,11.87,11.89,463825.6804
2017-08-21 09:30:00,11.89,11.93,11.78,11.79,117889.94125404628,11.89,11.93,11.78,11.79,117889.9413
2017-08-21 10:00:00,11.79,11.94,11.79,11.94,1440190.6246253448,11.79,11.94,11.79,11.94,1440190.6246
2017-08-21 10:30:00,11.94,12.04,11.88,12.04,295351.8762738281,11.94,12.04,11.88,12.04,295351.8763
2017-08-21 11:00:00,12.04,12.06,11.99,11.99,168976.14194940656,12.04,12.06,11.99,11.99,168976.1419
2017-08-21 11:30:00,11.99,11.99,11.89,11.89,140262.55844622946,11.99,11.99,11.89,11.89,140262.5584
2017-08-21 12:00:00,11.89,11.93,11.85,11.91,174069.05646804938,11.89,11.93,11.85,11.91,174069.0565
2017-08-21 12:30:00,11.91,12.01,11.9,11.98,423101.546577149,11.91,12.01,11.9,11.98,423101.5466
2017-08-21 13:00:00,11.98,11.99,11.94,11.94,103506.77376813332,11.98,11.99,11.94,11.94,103506.7738
2017-08-21 13:30:00,11.94,11.94,11.9,11.93,72146.02565639612,11.94,11.94,11.9,11.93,72146.0257
2017-08-21 14:00:00,11.94,11.95,11.88,11.89,132645.96571154537,11.94,11.95,11.88,11.89,132645.9657
2017-08-21 14:30:00,11.89,11.93,11.87,11.91,172945.68996523198,11.89,11.93,11.87,11.91,172945.69
2017-08-21 15:00:00,11.91,11.99,11.89,11.98,300420.812852176,11.91,11.99,11.89,11.98,300420.8129
2017-08-21 15:30:00,11.98,11.99,11.91,11.92,1138373.096750989,11.98,11.99,11.91,11.92,1138373.0968
2017-08-22 09:30:00,11.99,12.09,11.92,12.02,1919877.712504496,11.99,12.09,11.92,12.02,1919877.7125
2017-08-22 10:00:00,12.02,12.04,11.82,11.88,1553656.6358949766,12.02,12.04,11.82,11.88,1553656.6359
2017-08-22 10:30:00,11.88,11.98,11.85,11.97,89564.80038364705,11.88,11.98,11.85,11.97,89564.8004
2017-08-22 11:00:00,11.97,11.99,11.92,11.95,169194.3412060904,11.97,11.99,11.92,11.95,169194.3412
2017-08-22 11:30:00,11.94,11.96,11.93,11.94,80642.60879990409,11.94,11.96,11.93,11.94,80642.6088
2017-08-22 12:00:00,11.94,11.98,11.94,11.98,176994.3651840307,11.94,11.98,11.94,11.98,176994.3652
2017-08-22 12:30:00,11.98,12.03,11.96,12.02,62482.915717539865,11.98,12.03,11.96,12.02,62482.9157
2017-08-22 13:00:00,12.02,12.07,11.99,11.99,377147.8240019183,12.02,12.07,11.99,11.99,377147.824
2017-08-22 13:30:00,11.99,12.04,11.98,12.01,479356.1923030812,11.99,12.04,11.98,12.01,479356.1923
2017-08-22 14:00:00,12.01,12.01,11.97,11.98,94355.5928545738,12.01,12.01,11.97,11.98,94355.5929
2017-08-22 14:30:00,11.99,12.01,11.95,12.01,100749.31063421653,11.99,12.01,11.95,12.01,100749.3106
2017-08-22 15:00:00,12.01,12.04,12.0,12.04,169840.54669703872,12.01,12.04,12.0,12.04,169840.5467
2017-08-22 15:30:00,12.04,12.05,11.99,11.99,658887.4235703154,12.04,12.05,11.99,11.99,658887.4236
2017-08-23 09:30:00,11.98,11.99,11.87,11.94,154028.29396954802,11.98,11.99,11.87,11.94,154028.294
2017-08-23 10:00:00,11.94,12.08,11.9,12.04,485924.94904687686,11.94,12.08,11.9,12.04,485924.949
2017-08-23 10:30:00,12.04,12.13,12.02,12.09,171327.1789953243,12.04,12.13,12.02,12.09,171327.179
2017-08-23 11:00:00,12.09,12.14,12.07,12.09,232253.9263877233,12.09,12.14,12.07,12.09,232253.9264
2017-08-23 11:30:00,12.09,12.14,12.07,12.09,253844.86272629185,12.09,12.14,12.07,12.09,253844.8627
2017-08-23 12:00:00,12.08,12.1,12.07,12.08,146429.68469008512,12.08,12.1,12.07,12.08,146429.6847
2017-08-23 12:30:00,12.08,12.09,12.04,12.04,92123.24661311592,12.08,12.09,12.04,12.04,92123.2466
2017-08-23 13:00:00,12.04,12.09,12.02,12.06,130623.42644766814,12.04,12.09,12.02,12.06,130623.4264
2017-08-23 13:30:00,12.07,12.11,12.04,12.09,184613.3557127443,12.07,12.11,12.04,12.09,184613.3557
2017-08-23 14:00:00,12.09,12.1,12.03,12.04,140445.98968948566,12.09,12.1,12.03,12.04,140445.9897
2017-08-23 14:30:00,12.04,12.08,12.04,12.07,179712.26471646086,12.04,12.08,12.04,12.07,179712.2647
2017-08-23 15:00:00,12.08,12.09,12.04,12.06,452063.3017623786,12.08,12.09,12.04,12.06,452063.3018
2017-08-23 15:30:00,12.06,12.09,12.02,12.02,1182738.280781681,12.06,12.09,12.02,12.02,1182738.2808
2017-08-24 09:30:00,11.98,12.09,11.92,12.04,1090948.3275386645,11.98,12.09,11.92,12.04,1090948.3275
2017-08-24 10:00:00,12.06,12.09,11.98,12.04,510043.1602925309,12.06,12.09,11.98,12.04,510043.1603
2017-08-24 10:30:00,12.04,12.19,12.04,12.17,1399724.2536866085,12.04,12.19,12.04,12.17,1399724.2537
2017-08-24 11:00:00,12.16,12.16,12.06,12.08,297574.63133916794,12.16,12.16,12.06,12.08,297574.6313
2017-08-24 11:30:00,12.08,12.1,12.04,12.08,153105.14326819326,12.08,12.1,12.04,12.08,153105.1433
2017-08-24 12:00:00,12.08,12.08,12.02,12.04,82046.51720417217,12.08,12.08,12.02,12.04,82046.5172
2017-08-24 12:30:00,12.04,12.09,12.03,12.09,57270.111497422375,12.04,12.09,12.03,12.09,57270.1115
2017-08-24 13:00:00,12.09,12.1,12.06,12.06,96334.97182592016,12.09,12.1,12.06,12.06,96334.9718
2017-08-24 13:30:00,12.06,12.09,12.04,12.06,74595.37225752308,12.06,12.09,12.04,12.06,74595.3723
2017-08-24 14:00:00,12.06,12.09,12.03,12.09,261950.60544299244,12.06,12.09,12.03,12.09,261950.6054
2017-08-24 14:30:00,12.09,12.13,12.06,12.09,434964.63253806497,12.09,12.13,12.06,12.09,434964.6325
2017-08-24 15:00:00,12.09,12.1,11.99,11.99,318279.58278383885,12.09,12.1,11.99,11.99,318279.5828
2017-08-24 15:30:00,12.0,12.09,11.98,12.09,1226710.2265915358,12.0,12.09,11.98,12.09,1226710.2266
2017-08-25 09:30:00,12.14,12.35,12.12,12.33,1063036.8061383527,12.14,12.35,12.12,12.33,1063036.8061
2017-08-25 10:00:00,12.33,12.34,12.2,12.27,295184.0306917636,12.33,12.34,12.2,12.27,295184.0307
2017-08-25 10:30:00,12.27,12.28,12.14,12.18,336657.47512288694,12.27,12.28,12.14,12.18,336657.4751
2017-08-25 11:00:00,12.18,12.19,12.15,12.16,202880.9495264357,12.18,12.19,12.15,12.16,202880.9495
2017-08-25 11:30:00,12.16,12.17,12.04,12.04,201499.8201654478,12.16,12.17,12.04,12.04,201499.8202
2017-08-25 12:00:00,12.04,12.07,11.98,11.99,129636.73420453184,12.04,12.07,11.98,11.99,129636.7342
2017-08-25 12:30:00,11.99,11.99,11.93,11.94,120593.45402229948,11.99,11.99,11.93,11.94,120593.454
2017-08-25 13:00:00,11.94,11.98,11.93,11.98,129916.07720896776,11.94,11.98,11.93,11.98,129916.0772
2017-08-25 13:30:00,11.97,12.11,11.94,12.08,350889.5815849419,11.97,12.11,11.94,12.08,350889.5816
2017-08-25 14:00:00,12.09,12.19,12.06,12.18,178873.03680613835,12.09,12.19,12.06,12.18,178873.0368
2017-08-25 14:30:00,12.18,12.2,12.15,12.19,193142.3090756504,12.18,12.2,12.15,12.19,193142.3091
2017-08-25 15:00:00,12.2,12.24,12.17,12.21,219820.16544778805,12.2,12.24,12.17,12.21,219820.1654
2017-08-25 15:30:00,12.22,12.24,12.2,12.2,376078.4078647645,12.22,12.24,12.2,12.2,376078.4079
2017-08-28 09:30:00,12.24,12.32,12.22,12.23,70938.73636254646,12.24,12.32,12.22,12.23,70938.7364
2017-08-28 10:00:00,12.23,12.25,12.09,12.11,167800.0239779403,12.23,12.25,12.09,12.11,167800.024
2017-08-28 10:30:00,12.1,12.19,12.09,12.18,161895.45618031413,12.1,12.19,12.09,12.18,161895.4562
2017-08-28 11:00:00,12.19,12.19,12.12,12.18,278121.3283778923,12.19,12.19,12.12,12.18,278121.3284
2017-08-28 11:30:00,12.18,12.18,12.13,12.15,267578.2280302122,12.18,12.18,12.13,12.15,267578.228
2017-08-28 12:00:00,12.15,12.17,12.12,12.12,83295.76789353795,12.15,12.17,12.12,12.12,83295.7679
2017-08-28 12:30:00,12.13,12.14,12.08,12.11,47336.05083323343,12.13,12.14,12.08,12.11,47336.0508
2017-08-28 13:00:00,12.11,12.14,12.08,12.1,81004.67569835752,12.11,12.14,12.08,12.1,81004.6757
2017-08-28 13:30:00,12.1,12.14,12.09,12.09,62920.51312792231,12.1,12.14,12.09,12.09,62920.5131
2017-08-28 14:00:00,12.09,12.1,12.04,12.06,86028.05419014506,12.09,12.1,12.04,12.06,86028.0542
2017-08-28 14:30:00,12.06,12.1,12.05,12.08,125818.24721256444,12.06,12.1,12.05,12.08,125818.2472
2017-08-28 15:00:00,12.08,12.1,12.07,12.1,118051.79235103705,12.08,12.1,12.07,12.1,118051.7924
2017-08-28 15:30:00,12.1,12.14,12.07,12.09,697754.46589138,12.1,12.14,12.07,12.09,697754.4659
2017-08-29 09:30:00,11.93,12.09,11.93,11.97,150031.17132238342,11.93,12.09,11.93,11.97,150031.1713
2017-08-29 10:00:00,11.97,12.0,11.91,11.92,93732.16640690564,11.97,12.0,11.91,11.92,93732.1664
2017-08-29 10:30:00,11.92,12.0,11.89,11.96,121849.89809375374,11.92,12.0,11.89,11.96,121849.8981
2017-08-29 11:00:00,11.96,11.98,11.89,11.93,73467.21016664669,11.96,11.98,11.89,11.93,73467.2102
2017-08-29 11:30:00,11.92,11.95,11.88,11.94,95110.89797386403,11.92,11.95,11.88,11.94,95110.898
2017-08-29 12:00:00,11.93,12.08,11.93,12.08,96151.54058266396,11.93,12.08,11.93,12.08,96151.5406
2017-08-29 12:30:00,12.07,12.12,12.06,12.11,62529.67270111498,12.07,12.12,12.06,12.11,62529.6727
2017-08-29 13:00:00,12.12,12.17,12.09,12.14,402164.0091116173,12.12,12.17,12.09,12.14,402164.0091
2017-08-29 13:30:00,12.14,12.14,12.08,12.09,232410.98189665508,12.14,12.14,12.08,12.09,232410.9819
2017-08-29 14:00:00,12.09,12.1,12.05,12.1,76840.90636614314,12.09,12.1,12.05,12.1,76840.9064
2017-08-29 14:30:00,12.1,12.1,12.07,12.09,122811.4134995804,12.1,12.1,12.07,12.09,122811.4135
2017-08-29 15:00:00,12.09,12.1,12.07,12.09,83442.033329337,12.09,12.1,12.07,12.09,83442.0333
2017-08-29 15:30:00,12.09,12.1,12.06,12.09,361828.31794748834,12.09,12.1,12.06,12.09,361828.3179
2017-08-30 09:30:00,12.0,12.03,11.89,11.91,126794.14938256804,12.0,12.03,11.89,11.91,126794.1494
2017-08-30 10:00:00,11.92,11.94,11.88,11.9,181680.8536146745,11.92,11.94,11.88,11.9,181680.8536
2017-08-30 10:30:00,11.91,11.96,11.89,11.91,357356.4320824841,11.91,11.96,11.89,11.91,357356.4321
2017-08-30 11:00:00,11.91,11.93,11.87,11.9,105254.76561563362,11.91,11.93,11.87,11.9,105254.7656
2017-08-30 11:30:00,11.9,11.94,11.89,11.93,217345.6420093514,11.9,11.94,11.89,11.93,217345.642
2017-08-30 12:00:00,11.94,11.94,11.89,11.89,87912.72029732646,11.94,11.94,11.89,11.89,87912.7203
2017-08-30 12:30:00,11.89,11.93,11.89,11.9,68048.19565999281,11.89,11.93,11.89,11.9,68048.1957
2017-08-30 13:00:00,11.91,11.93,11.89,11.89,77987.05191224074,11.91,11.93,11.89,11.89,77987.0519
2017-08-30 13:30:00,11.89,11.89,11.84,11.87,174001.9182352236,11.89,11.89,11.84,11.87,174001.9182
2017-08-30 14:00:00,11.87,11.92,11.87,11.92,167813.21184510252,11.87,11.92,11.87,11.92,167813.2118
2017-08-30 14:30:00,11.91,11.96,11.91,11.93,129020.50113895215,11.91,11.96,11.91,11.93,129020.5011
2017-08-30 15:00:00,11.93,11.98,11.91,11.97,179991.60772089678,11.93,11.98,11.91,11.97,179991.6077
2017-08-30 15:30:00,11.97,11.99,11.95,11.96,1004667.306078408,11.97,11.99,11.95,11.96,1004667.3061
2017-08-31 09:30:00,12.04,12.15,12.0,12.09,401216.8804699676,12.04,12.15,12.0,12.09,401216.8805
2017-08-31 10:00:00,12.09,12.29,12.09,12.2,213855.6527994245,12.09,12.29,12.09,12.2,213855.6528
2017-08-31 10:30:00,12.19,12.25,12.18,12.21,172243.13631459058,12.19,12.25,12.18,12.21,172243.1363
2017-08-31 11:00:00,12.22,12.22,12.16,12.19,97404.38796307395,12.22,12.22,12.16,12.19,97404.388
2017-08-31 11:30:00,12.19,12.23,12.17,12.2,180903.9683491188,12.19,12.23,12.17,12.2,180903.9683
2017-08-31 12:00:00,12.2,12.25,12.19,12.25,163410.8620069536,12.2,12.25,12.19,12.25,163410.862
2017-08-31 12:30:00,12.25,12.32,12.24,12.25,315128.8814290853,12.25,12.32,12.24,12.25,315128.8814
2017-08-31 13:00:00,12.26,12.27,12.23,12.25,111429.08524157776,12.26,12.27,12.23,12.25,111429.0852
2017-08-31 13:30:00,12.25,12.25,12.2,12.21,130618.63085960915,12.25,12.25,12.2,12.21,130618.6309
2017-08-31 14:00:00,12.21,12.23,12.19,12.2,138267.5938136914,12.21,12.23,12.19,12.2,138267.5938
2017-08-31 14:30:00,12.2,12.2,12.16,12.19,131863.08596091595,12.2,12.2,12.16,12.19,131863.086
2017-08-31 15:00:00,12.19,12.19,12.15,12.19,135791.87147824003,12.19,12.19,12.15,12.19,135791.8715
2017-08-31 15:30:00,12.19,12.19,12.13,12.13,613087.1598129721,12.19,12.19,12.13,12.13,613087.1598
2017-09-01 09:30:00,12.18,12.24,12.11,12.18,109901.6904447908,12.18,12.24,12.11,12.18,109901.6904
2017-09-01 10:00:00,12.17,12.2,12.14,12.16,370507.13343723776,12.17,12.2,12.14,12.16,370507.1334
2017-09-01 10:30:00,12.17,12.34,12.16,12.3,248343.12432562045,12.17,12.34,12.16,12.3,248343.1243
2017-09-01 11:00:00,12.31,12.32,12.24,12.27,254443.1123366503,12.31,12.32,12.24,12.27,254443.1123
2017-09-01 11:30:00,12.27,12.29,12.23,12.26,227242.5368660832,12.27,12.29,12.23,12.26,227242.5369
2017-09-01 12:00:00,12.26,12.29,12.24,12.28,133228.62966071215,12.26,12.29,12.24,12.28,133228.6297
2017-09-01 12:30:00,12.27,12.29,12.25,12.28,112373.81608919794,12.27,12.29,12.25,12.28,112373.8161
2017-09-01 13:00:00,12.27,12.39,12.26,12.38,449474.883107541,12.27,12.39,12.26,12.38,449474.8831
2017-09-01 13:30:00,12.37,12.39,12.34,12.34,173052.39179954442,12.37,12.39,12.34,12.34,173052.3918
2017-09-01 14:00:00,12.34,12.39,12.3,12.39,74716.46085601248,12.34,12.39,12.3,12.39,74716.4609
2017-09-01 14:30:00,12.39,12.39,12.36,12.38,88659.63313751349,12.39,12.39,12.36,12.38,88659.6331
2017-09-01 15:00:00,12.38,12.38,12.34,12.34,97342.04531830717,12.38,12.38,12.34,12.34,97342.0453
2017-09-01 15:30:00,12.35,12.36,12.3,12.34,457785.6372137634,12.35,12.36,12.3,12.34,457785.6372
2017-09-05 09:30:00,12.44,12.61,12.29,12.32,671791.1521400312,12.44,12.61,12.29,12.32,671791.1521
2017-09-05 10:00:00,12.3,12.35,12.22,12.29,375269.1523798106,12.3,12.35,12.22,12.29,375269.1524
2017-09-05 10:30:00,12.29,12.32,12.17,12.25,309612.75626423693,12.29,12.32,12.17,12.25,309612.7563
2017-09-05 11:00:00,12.24,12.3,12.19,12.29,434035.4873516365,12.24,12.3,12.19,12.29,434035.4874
2017-09-05 11:30:00,12.29,12.31,12.22,12.23,277765.25596451265,12.29,12.31,12.22,12.23,277765.256
2017-09-05 12:00:00,12.23,12.24,12.12,12.16,311270.83083563123,12.23,12.24,12.12,12.16,311270.8308
2017-09-05 12:30:00,12.16,12.16,12.07,12.13,274781.2012948088,12.16,12.16,12.07,12.13,274781.2013
2017-09-05 13:00:00,12.12,12.13,11.99,12.01,282407.38520561083,12.12,12.13,11.99,12.01,282407.3852
2017-09-05 13:30:00,12.01,12.04,11.94,11.98,260652.1999760221,12.01,12.04,11.94,11.98,260652.2
2017-09-05 14:00:00,11.99,12.08,11.97,12.03,246848.09974823165,11.99,12.08,11.97,12.03,246848.0997
2017-09-05 14:30:00,12.03,12.05,11.97,11.98,232767.0543100348,12.03,12.05,11.97,11.98,232767.0543
2017-09-05 15:00:00,11.98,12.02,11.94,11.98,417111.8570914759,11.98,12.02,11.94,11.98,417111.8571
2017-09-05 15:30:00,11.98,11.99,11.92,11.94,899772.2095671982,11.98,11.99,11.92,11.94,899772.2096
2017-09-06 09:30:00,12.04,12.11,11.87,12.02,258304.7596211485,12.04,12.11,11.87,12.02,258304.7596
2017-09-06 10:00:00,12.03,12.03,11.9,11.97,261074.2117252128,12.03,12.03,11.9,11.97,261074.2117
2017-09-06 10:30:00,11.97,12.09,11.96,12.08,205634.81596930823,11.97,12.09,11.96,12.08,205634.816
2017-09-06 11:00:00,12.08,12.09,11.93,11.99,198929.38496583144,12.08,12.09,11.93,11.99,198929.385
2017-09-06 11:30:00,11.99,12.0,11.91,11.92,193421.65208008632,11.99,12.0,11.91,11.92,193421.6521
2017-09-06 12:00:00,11.93,11.93,11.87,11.92,128332.33425248772,11.93,11.93,11.87,11.92,128332.3343
2017-09-06 12:30:00,11.92,11.96,11.88,11.94,162335.45138472607,11.92,11.96,11.88,11.94,162335.4514
2017-09-06 13:00:00,11.94,11.98,11.94,11.96,124461.09579187148,11.94,11.98,11.94,11.96,124461.0958
2017-09-06 13:30:00,11.96,11.98,11.93,11.93,127488.31075410622,11.96,11.98,11.93,11.93,127488.3108
2017-09-06 14:00:00,11.94,11.95,11.9,11.94,156163.5295528114,11.94,11.95,11.9,11.94,156163.5296
2017-09-06 14:30:00,11.94,11.99,11.94,11.99,192669.94365184032,11.94,11.99,11.94,11.99,192669.9437
2017-09-06 15:00:00,11.98,12.04,11.96,12.04,212367.8216041242,11.98,12.04,11.96,12.04,212367.8216
2017-09-06 15:30:00,12.04,12.09,11.99,12.0,1082256.3241817527,12.04,12.09,11.99,12.0,1082256.3242
2017-09-07 09:30:00,11.93,11.96,11.86,11.93,288543.34012708307,11.93,11.96,11.86,11.93,288543.3401
2017-09-07 10:00:00,11.92,11.99,11.9,11.91,271197.69811773166,11.92,11.99,11.9,11.91,271197.6981
2017-09-07 10:30:00,11.9,11.94,11.85,11.91,210746.91284018703,11.9,11.94,11.85,11.91,210746.9128
2017-09-07 11:00:00,11.91,11.93,11.81,11.82,194160.17264117007,11.91,11.93,11.81,11.82,194160.1726
2017-09-07 11:30:00,11.82,11.87,11.76,11.85,200041.9613955161,11.82,11.87,11.76,11.85,200041.9614
2017-09-07 12:00:00,11.85,12.05,11.85,12.04,414827.9582783839,11.85,12.05,11.85,12.04,414827.9583
2017-09-07 12:30:00,12.04,12.11,12.0,12.1,238171.6820525117,12.04,12.11,12.0,12.1,238171.6821
2017-09-07 13:00:00,12.1,12.11,12.07,12.11,143326.93921592136,12.1,12.11,12.07,12.11,143326.9392
2017-09-07 13:30:00,12.11,12.11,11.99,12.01,145007.79283059586,12.11,12.11,11.99,12.01,145007.7928
2017-09-07 14:00:00,12.01,12.04,11.99,12.03,97663.3497182592,12.01,12.04,11.99,12.03,97663.3497
2017-09-07 14:30:00,12.02,12.03,11.99,12.02,98648.84306438077,12.02,12.03,11.99,12.02,98648.8431
2017-09-07 15:00:00,12.02,12.03,11.99,12.03,114574.9910082724,12.02,12.03,11.99,12.03,114574.991
2017-09-07 15:30:00,12.03,12.04,12.0,12.01,388290.3728569716,12.03,12.04,12.0,12.01,388290.3729
2017-09-08 09:30:00,11.83,11.97,11.82,11.83,176416.49682292293,11.83,11.97,11.82,11.83,176416.4968
2017-09-08 10:00:00,11.83,11.99,11.82,11.98,497237.7412780242,11.83,11.99,11.82,11.98,497237.7413
2017-09-08 10:30:00,11.97,12.02,11.9,12.01,442769.4521040643,11.97,12.02,11.9,12.01,442769.4521
2017-09-08 11:00:00,12.01,12.08,11.98,12.03,393734.5642009351,12.01,12.08,11.98,12.03,393734.5642
2017-09-08 11:30:00,12.03,12.04,11.84,11.85,318796.3073971946,12.03,12.04,11.84,11.85,318796.3074
2017-09-08 12:00:00,11.86,11.91,11.84,11.87,141580.1462654358,11.86,11.91,11.84,11.87,141580.1463
2017-09-08 12:30:00,11.87,11.9,11.84,11.85,136967.98944970628,11.87,11.9,11.84,11.85,136967.9894
2017-09-08 13:00:00,11.84,11.86,11.74,11.76,209021.7000359669,11.84,11.86,11.74,11.76,209021.7
2017-09-08 13:30:00,11.75,11.8,11.75,11.79,205824.24169763812,11.75,11.8,11.75,11.79,205824.2417
2017-09-08 14:00:00,11.79,11.8,11.76,11.77,295190.02517683734,11.79,11.8,11.76,11.77,295190.0252
2017-09-08 14:30:00,11.77,11.84,11.76,11.84,284318.4270471167,11.77,11.84,11.76,11.84,284318.427
2017-09-08 15:00:00,11.84,11.9,11.83,11.84,273958.7579426927,11.84,11.9,11.83,11.84,273958.7579
2017-09-08 15:30:00,11.84,11.87,11.81,11.86,588501.378731567,11.84,11.87,11.81,11.86,588501.3787
2017-09-11 09:30:00,12.01,12.14,11.99,12.09,227162.2107660952,12.01,12.14,11.99,12.09,227162.2108
2017-09-11 10:00:00,12.1,12.17,12.09,12.14,373987.5314710466,12.1,12.17,12.09,12.14,373987.5315
2017-09-11 10:30:00,12.14,12.19,12.07,12.14,365748.7111857092,12.14,12.19,12.07,12.14,365748.7112
2017-09-11 11:00:00,12.13,12.29,12.12,12.29,313657.8347919914,12.13,12.29,12.12,12.29,313657.8348
2017-09-11 11:30:00,12.29,12.34,12.26,12.29,413495.9836950006,12.29,12.34,12.26,12.29,413495.9837
2017-09-11 12:00:00,12.29,12.32,12.19,12.2,332606.4021100588,12.29,12.32,12.19,12.2,332606.4021
2017-09-11 12:30:00,12.19,12.23,12.17,12.22,234486.2726291812,12.19,12.23,12.17,12.22,234486.2726
2017-09-11 13:00:00,12.22,12.22,12.14,12.17,195155.25716340967,12.22,12.22,12.14,12.17,195155.2572
2017-09-11 13:30:00,12.17,12.18,12.11,12.16,193787.315669584,12.17,12.18,12.11,12.16,193787.3157
2017-09-11 14:00:00,12.16,12.18,12.09,12.13,317530.2721496223,12.16,12.18,12.09,12.13,317530.2721
2017-09-11 14:30:00,12.13,12.21,12.12,12.19,602404.9874115813,12.13,12.21,12.12,12.19,602404.9874
2017-09-11 15:00:00,12.19,12.21,12.19,12.2,275436.99796187505,12.19,12.21,12.19,12.2,275436.998
2017-09-11 15:30:00,12.2,12.25,12.18,12.22,1350139.0720537107,12.2,12.25,12.18,12.22,1350139.0721
2017-09-12 09:30:00,12.28,12.43,12.23,12.37,406874.475482556,12.28,12.43,12.23,12.37,406874.4755
2017-09-12 10:00:00,12.37,12.54,12.35,12.49,325409.42333053594,12.37,12.54,12.35,12.49,325409.4233
2017-09-12 10:30:00,12.48,12.52,12.48,12.51,251970.9866922432,12.48,12.52,12.48,12.51,251970.9867
2017-09-12 11:00:00,12.51,12.67,12.49,12.67,220149.8621268433,12.51,12.67,12.49,12.67,220149.8621
2017-09-12 11:30:00,12.67,12.74,12.62,12.72,136264.23690205012,12.67,12.74,12.62,12.72,136264.2369
2017-09-12 12:00:00,12.71,12.73,12.66,12.69,118427.04711665268,12.71,12.73,12.66,12.69,118427.0471
2017-09-12 12:30:00,12.69,12.72,12.67,12.71,125148.06378132118,12.69,12.72,12.67,12.71,125148.0638
2017-09-12 13:00:00,12.71,12.75,12.7,12.7,117271.31039443713,12.71,12.75,12.7,12.7,117271.3104
2017-09-12 13:30:00,12.7,12.76,12.69,12.72,200172.64117012348,12.7,12.76,12.69,12.72,200172.6412
2017-09-12 14:00:00,12.72,12.76,12.71,12.75,180768.49298645247,12.72,12.76,12.71,12.75,180768.493
2017-09-12 14:30:00,12.75,12.78,12.75,12.76,147907.92470926748,12.75,12.78,12.75,12.76,147907.9247
2017-09-12 15:00:00,12.77,12.8,12.74,12.8,285240.3788514567,12.77,12.8,12.74,12.8,285240.3789
2017-09-12 15:30:00,12.79,12.84,12.79,12.81,766550.7732885745,12.79,12.84,12.79,12.81,766550.7733
2017-09-13 09:30:00,12.82,13.04,12.76,13.01,300399.2327059106,12.82,13.04,12.76,13.01,300399.2327
2017-09-13 10:00:00,13.01,13.01,12.9,12.97,243018.8226831316,13.01,13.01,12.9,12.97,243018.8227
2017-09-13 10:30:00,12.96,12.96,12.84,12.94,228127.32286296607,12.96,12.96,12.84,12.94,228127.3229
2017-09-13 11:00:00,12.94,13.09,12.94,13.08,226083.2034528234,12.94,13.09,12.94,13.08,226083.2035
2017-09-13 11:30:00,13.07,13.1,12.99,13.01,152208.36830116293,13.07,13.1,12.99,13.01,152208.3683
2017-09-13 12:00:00,13.01,13.04,12.96,13.03,130583.86284618152,13.01,13.04,12.96,13.03,130583.8628
2017-09-13 12:30:00,13.02,13.05,12.9,12.94,153735.76309794988,13.02,13.05,12.9,12.94,153735.7631
2017-09-13 13:00:00,12.94,12.98,12.91,12.96,168169.2842584822,12.94,12.98,12.91,12.96,168169.2843
2017-09-13 13:30:00,12.96,13.0,12.95,12.99,110085.121688047,12.96,13.0,12.95,12.99,110085.1217
2017-09-13 14:00:00,12.99,12.99,12.91,12.94,171249.25068936578,12.99,12.99,12.91,12.94,171249.2507
2017-09-13 14:30:00,12.94,12.95,12.9,12.9,153647.04471885864,12.94,12.95,12.9,12.9,153647.0447
2017-09-13 15:00:00,12.9,12.98,12.87,12.96,279832.1544179355,12.9,12.98,12.87,12.96,279832.1544
2017-09-13 15:30:00,12.96,13.0,12.92,12.94,746922.4313631459,12.96,13.0,12.92,12.94,746922.4314
2017-09-14 09:30:00,12.93,13.26,12.93,13.26,216400.9111617312,12.93,13.26,12.93,13.26,216400.9112
2017-09-14 10:00:00,13.26,13.3,13.2,13.27,308186.06881668867,13.26,13.3,13.2,13.27,308186.0688
2017-09-14 10:30:00,13.28,13.28,13.15,13.21,312303.0811653279,13.28,13.28,13.15,13.21,312303.0812
2017-09-14 11:00:00,13.21,13.22,13.11,13.14,178334.7320465172,13.21,13.22,13.11,13.14,178334.732
2017-09-14 11:30:00,13.15,13.15,13.04,13.07,117560.244574991,13.15,13.15,13.04,13.07,117560.2446
2017-09-14 12:00:00,13.07,13.15,13.06,13.09,101459.0576669464,13.07,13.15,13.06,13.09,101459.0577
2017-09-14 12:30:00,13.09,13.11,13.05,13.05,69021.70003596692,13.09,13.11,13.05,13.05,69021.7
2017-09-14 13:00:00,13.05,13.06,13.0,13.02,121250.44958638054,13.05,13.06,13.0,13.02,121250.4496
2017-09-14 13:30:00,13.02,13.1,13.02,13.05,107955.88058985732,13.02,13.1,13.02,13.05,107955.8806
2017-09-14 14:00:00,13.05,13.07,13.03,13.05,160827.23894017504,13.05,13.07,13.03,13.05,160827.2389
2017-09-14 14:30:00,13.05,13.06,13.0,13.05,115989.68948567318,13.05,13.06,13.0,13.05,115989.6895
2017-09-14 15:00:00,13.05,13.1,13.04,13.1,189884.9058865844,13.05,13.1,13.04,13.1,189884.9059
2017-09-14 15:30:00,13.1,13.14,13.06,13.07,866994.3651840307,13.1,13.14,13.06,13.07,866994.3652
2017-09-15 09:30:00,13.01,13.12,13.0,13.06,276620.3093154298,13.01,13.12,13.0,13.06,276620.3093
2017-09-15 10:00:00,13.08,13.14,13.07,13.12,153873.63625464574,13.08,13.14,13.07,13.12,153873.6363
2017-09-15 10:30:00,13.12,13.12,13.02,13.05,107246.13355712744,13.12,13.12,13.02,13.05,107246.1336
2017-09-15 11:00:00,13.04,13.07,13.0,13.05,123294.5689965232,13.04,13.07,13.0,13.05,123294.569
2017-09-15 11:30:00,13.05,13.07,13.0,13.02,83428.8454621748,13.05,13.07,13.0,13.02,83428.8455
2017-09-15 12:00:00,13.01,13.02,12.94,12.97,77931.9026495624,13.01,13.02,12.94,12.97,77931.9026
2017-09-15 12:30:00,12.96,13.02,12.96,13.0,80308.11653278983,12.96,13.02,12.96,13.0,80308.1165
2017-09-15 13:00:00,13.0,13.02,12.98,13.0,64751.228869440114,13.0,13.02,12.98,13.0,64751.2289
2017-09-15 13:30:00,13.0,13.02,12.98,13.0,128255.60484354394,13.0,13.02,12.98,13.0,128255.6048
2017-09-15 14:00:00,13.0,13.0,12.92,12.95,141918.2352235943,13.0,13.0,12.92,12.95,141918.2352
2017-09-15 14:30:00,12.95,13.0,12.94,13.0,118286.77616592735,12.95,13.0,12.94,13.0,118286.7762
2017-09-15 15:00:00,13.0,13.0,12.97,13.0,115206.80973504376,13.0,13.0,12.97,13.0,115206.8097
2017-09-15 15:30:00,13.0,13.1,12.99,13.08,919200.335691164,13.0,13.1,12.99,13.08,919200.3357
2017-09-18 09:30:00,13.05,13.27,13.05,13.15,206351.7563841266,13.05,13.27,13.05,13.15,206351.7564
2017-09-18 10:00:00,13.15,13.22,13.15,13.19,233649.4425128881,13.15,13.22,13.15,13.19,233649.4425
2017-09-18 10:30:00,13.19,13.2,13.06,13.09,214435.9189545618,13.19,13.2,13.06,13.09,214435.919
2017-09-18 11:00:00,13.08,13.09,13.0,13.07,173018.82268313153,13.08,13.09,13.0,13.07,173018.8227
2017-09-18 11:30:00,13.07,13.1,13.02,13.06,187838.3886824122,13.07,13.1,13.02,13.06,187838.3887
2017-09-18 12:00:00,13.06,13.07,13.0,13.05,119893.29816568756,13.06,13.07,13.0,13.05,119893.2982
2017-09-18 12:30:00,13.05,13.06,13.0,13.02,98358.70998681211,13.05,13.06,13.0,13.02,98358.71
2017-09-18 13:00:00,13.02,13.14,13.0,13.14,150055.14926267834,13.02,13.14,13.0,13.14,150055.1493
2017-09-18 13:30:00,13.13,13.14,13.09,13.1,62548.85505335092,13.13,13.14,13.09,13.1,62548.8551
2017-09-18 14:00:00,13.1,13.14,13.09,13.11,109744.634935859,13.1,13.14,13.09,13.11,109744.6349
2017-09-18 14:30:00,13.1,13.11,13.07,13.11,66219.8777125045,13.1,13.11,13.07,13.11,66219.8777
2017-09-18 15:00:00,13.11,13.15,13.1,13.14,144661.31159333413,13.11,13.15,13.1,13.14,144661.3116
2017-09-18 15:30:00,13.14,13.28,13.13,13.24,1044350.7972665149,13.14,13.28,13.13,13.24,1044350.7973
2017-09-19 09:30:00,13.29,13.33,13.21,13.28,174638.53255005396,13.29,13.33,13.21,13.28,174638.5326
2017-09-19 10:00:00,13.27,13.29,13.21,13.21,151258.84186548376,13.27,13.29,13.21,13.21,151258.8419
2017-09-19 10:30:00,13.2,13.23,13.17,13.22,125231.98657235345,13.2,13.23,13.17,13.22,125231.9866
2017-09-19 11:00:00,13.22,13.25,13.17,13.23,99998.80110298524,13.22,13.25,13.17,13.23,99998.8011
2017-09-19 11:30:00,13.22,13.24,13.18,13.18,72197.57822803021,13.22,13.24,13.18,13.18,72197.5782
2017-09-19 12:00:00,13.18,13.2,13.14,13.16,83337.72928905407,13.18,13.2,13.14,13.16,83337.7293
2017-09-19 12:30:00,13.16,13.16,13.11,13.11,121118.57091475844,13.16,13.16,13.11,13.11,121118.5709
2017-09-19 13:00:00,13.11,13.15,13.1,13.12,72741.8774727251,13.11,13.15,13.1,13.12,72741.8775
2017-09-19 13:30:00,13.11,13.15,13.1,13.13,64064.26087999041,13.11,13.15,13.1,13.13,64064.2609
2017-09-19 14:00:00,13.14,13.15,13.11,13.14,120707.3492387004,13.14,13.15,13.11,13.14,120707.3492
2017-09-19 14:30:00,13.14,13.15,13.12,13.15,83346.1215681573,13.14,13.15,13.12,13.15,83346.1216
2017-09-19 15:00:00,13.15,13.18,13.13,13.17,96484.83395276344,13.15,13.18,13.13,13.17,96484.834
2017-09-19 15:30:00,13.17,13.4,13.17,13.31,1011342.764656516,13.17,13.4,13.17,13.31,1011342.7647
2017-09-20 09:30:00,13.35,13.46,13.32,13.45,157078.28797506294,13.35,13.46,13.32,13.45,157078.288
2017-09-20 10:00:00,13.45,13.49,13.39,13.44,161749.19074451504,13.45,13.49,13.39,13.44,161749.1907
2017-09-20 10:30:00,13.44,13.48,13.35,13.46,153355.71274427528,13.44,13.48,13.35,13.46,153355.7127
2017-09-20 11:00:00,13.46,13.55,13.45,13.55,176433.28138112937,13.46,13.55,13.45,13.55,176433.2814
2017-09-20 11:30:00,13.55,13.58,13.5,13.56,145257.1634096631,13.55,13.58,13.5,13.56,145257.1634
2017-09-20 12:00:00,13.56,13.57,13.45,13.46,151789.95324301644,13.56,13.57,13.45,13.46,151789.9532
2017-09-20 12:30:00,13.47,13.54,13.45,13.52,113910.80206210288,13.47,13.54,13.45,13.52,113910.8021
2017-09-20 13:00:00,13.52,13.54,13.47,13.49,157530.27214962235,13.52,13.54,13.47,13.49,157530.2721
2017-09-20 13:30:00,13.48,13.56,13.48,13.52,131698.8370698957,13.48,13.56,13.48,13.52,131698.8371
2017-09-20 14:00:00,13.51,13.64,13.5,13.55,291496.22347440355,13.51,13.64,13.5,13.55,291496.2235
2017-09-20 14:30:00,13.55,13.62,13.54,13.6,242672.3414458698,13.55,13.62,13.54,13.6,242672.3414
2017-09-20 15:00:00,13.6,13.6,13.55,13.58,200206.2102865364,13.6,13.6,13.55,13.58,200206.2103
2017-09-20 15:30:00,13.58,13.65,13.57,13.61,528364.7044718859,13.58,13.65,13.57,13.61,528364.7045
2017-09-21 09:30:00,13.48,13.51,13.29,13.35,229223.1147344443,13.48,13.51,13.29,13.35,229223.1147
2017-09-21 10:00:00,13.35,13.48,13.35,13.46,144391.5597650162,13.35,13.48,13.35,13.46,144391.5598
2017-09-21 10:30:00,13.45,13.46,13.37,13.37,140345.28234024698,13.45,13.46,13.37,13.37,140345.2823
2017-09-21 11:00:00,13.37,13.39,13.31,13.32,145371.058626064,13.37,13.39,13.31,13.32,145371.0586
2017-09-21 11:30:00,13.31,13.4,13.3,13.39,93763.33772928904,13.31,13.4,13.3,13.39,93763.3377
2017-09-21 12:00:00,13.39,13.44,13.38,13.43,77285.69715861407,13.39,13.44,13.38,13.43,77285.6972
2017-09-21 12:30:00,13.43,13.46,13.4,13.41,64596.57115453783,13.43,13.46,13.4,13.41,64596.5712
2017-09-21 13:00:00,13.4,13.44,13.36,13.43,62807.81680853615,13.4,13.44,13.36,13.43,62807.8168
2017-09-21 13:30:00,13.43,13.43,13.4,13.4,76551.97218558926,13.43,13.43,13.4,13.4,76551.9722
2017-09-21 14:00:00,13.4,13.41,13.4,13.4,79992.80661791153,13.4,13.41,13.4,13.4,79992.8066
2017-09-21 14:30:00,13.4,13.41,13.32,13.37,137236.5423810095,13.4,13.41,13.32,13.37,137236.5424
2017-09-21 15:00:00,13.37,13.37,13.32,13.34,185436.99796187508,13.37,13.37,13.32,13.34,185436.998
2017-09-21 15:30:00,13.34,13.41,13.33,13.4,430338.0889581585,13.34,13.41,13.33,13.4,430338.089
2017-09-22 09:30:00,13.3,13.45,13.27,13.42,109682.2922910922,13.3,13.45,13.27,13.42,109682.2923
2017-09-22 10:00:00,13.43,13.52,13.4,13.51,102154.41793549934,13.43,13.52,13.4,13.51,102154.4179
2017-09-22 10:30:00,13.5,13.5,13.41,13.47,101068.21724013909,13.5,13.5,13.41,13.47,101068.2172
2017-09-22 11:00:00,13.46,13.54,13.46,13.51,105265.55568876634,13.46,13.54,13.46,13.51,105265.5557
2017-09-22 11:30:00,13.51,13.52,13.45,13.46,87395.99568397074,13.51,13.52,13.45,13.46,87395.9957
2017-09-22 12:00:00,13.45,13.49,13.44,13.46,77960.67617791632,13.45,13.49,13.44,13.46,77960.6762
2017-09-22 12:30:00,13.45,13.47,13.4,13.4,89148.78311953004,13.45,13.47,13.4,13.4,89148.7831
2017-09-22 13:00:00,13.4,13.47,13.4,13.46,68729.16916436878,13.4,13.47,13.4,13.46,68729.1692
2017-09-22 13:30:00,13.46,13.5,13.45,13.48,84504.25608440235,13.46,13.5,13.45,13.48,84504.2561
2017-09-22 14:00:00,13.47,13.5,13.45,13.49,80163.04999400552,13.47,13.5,13.45,13.49,80163.05
2017-09-22 14:30:00,13.49,13.51,13.47,13.49,93489.98920992686,13.49,13.51,13.47,13.49,93489.9892
2017-09-22 15:00:00,13.48,13.53,13.48,13.52,133970.7469128402,13.48,13.53,13.48,13.52,133970.7469
2017-09-22 15:30:00,13.52,13.59,13.51,13.57,442392.9984414339,13.52,13.59,13.51,13.57,442392.9984
2017-09-25 09:30:00,13.7,14.0,13.7,13.99,281069.4161371538,13.7,14.0,13.7,13.99,281069.4161
2017-09-25 10:00:00,13.99,14.02,13.93,14.0,231619.70986692244,13.99,14.02,13.93,14.0,231619.7099
2017-09-25 10:30:00,14.0,14.03,13.94,13.96,145098.90900371657,14.0,14.03,13.94,13.96,145098.909
2017-09-25 11:00:00,13.96,14.0,13.93,13.96,221797.1466251049,13.96,14.0,13.93,13.96,221797.1466
2017-09-25 11:30:00,13.95,14.0,13.92,13.98,174265.6755784678,13.95,14.0,13.92,13.98,174265.6756
2017-09-25 12:00:00,13.99,13.99,13.91,13.94,105892.57882747872,13.99,13.99,13.91,13.94,105892.5788
2017-09-25 12:30:00,13.94,14.0,13.93,14.0,169766.21508212446,13.94,14.0,13.93,14.0,169766.2151
2017-09-25 13:00:00,14.0,14.05,13.99,14.01,163680.61383527156,14.0,14.05,13.99,14.01,163680.6138
2017-09-25 13:30:00,14.02,14.09,14.01,14.08,121293.6098789114,14.02,14.09,14.01,14.08,121293.6099
2017-09-25 14:00:00,14.08,14.11,14.05,14.08,151574.15178036207,14.08,14.11,14.05,14.08,151574.1518
2017-09-25 14:30:00,14.07,14.09,14.04,14.04,236589.1379930464,14.07,14.09,14.04,14.04,236589.138
2017-09-25 15:00:00,14.03,14.03,13.94,14.0,351148.5433401271,14.03,14.03,13.94,14.0,351148.5433
2017-09-25 15:30:00,14.0,14.0,13.95,13.95,581997.3624265676,14.0,14.0,13.95,13.95,581997.3624
2017-09-26 09:30:00,14.0,14.13,13.87,14.13,204288.454621748,14.0,14.13,13.87,14.13,204288.4546
2017-09-26 10:00:00,14.14,14.18,14.04,14.06,250652.1999760221,14.14,14.18,14.04,14.06,250652.2
2017-09-26 10:30:00,14.07,14.12,14.0,14.05,189261.4794389162,14.07,14.12,14.0,14.05,189261.4794
2017-09-26 11:00:00,14.05,14.08,14.01,14.01,122826.99916077207,14.05,14.08,14.01,14.01,122826.9992
2017-09-26 11:30:00,14.02,14.07,14.0,14.05,96822.92291092196,14.02,14.07,14.0,14.05,96822.9229
2017-09-26 12:00:00,14.05,14.07,14.02,14.05,80426.80733724973,14.05,14.07,14.02,14.05,80426.8073
2017-09-26 12:30:00,14.05,14.09,14.01,14.08,125529.31303201056,14.05,14.09,14.01,14.08,125529.313
2017-09-26 13:00:00,14.08,14.1,14.05,14.09,96729.40894377172,14.08,14.1,14.05,14.09,96729.4089
2017-09-26 13:30:00,14.09,14.11,14.08,14.08,70328.49778204052,14.09,14.11,14.08,14.08,70328.4978
2017-09-26 14:00:00,14.08,14.1,14.05,14.09,126637.09387363626,14.08,14.1,14.05,14.09,126637.0939
2017-09-26 14:30:00,14.09,14.1,14.07,14.07,107503.89641529792,14.09,14.1,14.07,14.07,107503.8964
2017-09-26 15:00:00,14.08,14.1,14.07,14.1,112466.1311593334,14.08,14.1,14.07,14.1,112466.1312
2017-09-26 15:30:00,14.1,14.12,14.08,14.11,632614.794389162,14.1,14.12,14.08,14.11,632614.7944
2017-09-27 09:30:00,14.21,14.26,14.1,14.2,110431.60292530872,14.21,14.26,14.1,14.2,110431.6029
2017-09-27 10:00:00,14.2,14.2,14.16,14.2,98346.72101666468,14.2,14.2,14.16,14.2,98346.721
2017-09-27 10:30:00,14.2,14.24,13.92,13.96,217234.14458698,14.2,14.24,13.92,13.96,217234.1446
2017-09-27 11:00:00,13.96,13.99,13.85,13.88,147129.84054669703,13.96,13.99,13.85,13.88,147129.8405
2017-09-27 11:30:00,13.88,13.94,13.86,13.9,179899.29265076132,13.88,13.94,13.86,13.9,179899.2927
2017-09-27 12:00:00,13.9,13.98,13.9,13.95,91884.6661071814,13.9,13.98,13.9,13.95,91884.6661
2017-09-27 12:30:00,13.96,14.07,13.95,14.07,106659.87291691644,13.96,14.07,13.95,14.07,106659.8729
2017-09-27 13:00:00,14.07,14.13,14.06,14.1,60857.2113655437,14.07,14.13,14.06,14.1,60857.2114
2017-09-27 13:30:00,14.1,14.14,14.06,14.13,90797.26651480638,14.1,14.14,14.06,14.13,90797.2665
2017-09-27 14:00:00,14.14,14.16,14.1,14.1,123377.2928905407,14.14,14.16,14.1,14.1,123377.2929
2017-09-27 14:30:00,14.1,14.13,14.09,14.11,207491.9074451505,14.1,14.13,14.09,14.11,207491.9074
2017-09-27 15:00:00,14.11,14.15,14.07,14.1,164518.6428485793,14.11,14.15,14.07,14.1,164518.6428
2017-09-27 15:30:00,14.1,14.16,14.09,14.14,509556.4081045438,14.1,14.16,14.09,14.14,509556.4081
2017-09-28 09:30:00,14.0,14.16,13.97,13.98,167735.283539144,14.0,14.16,13.97,13.98,167735.2835
2017-09-28 10:00:00,13.98,14.01,13.91,13.94,154055.8686008872,13.98,14.01,13.91,13.94,154055.8686
2017-09-28 10:30:00,13.94,13.95,13.84,13.84,184136.1947008752,13.94,13.95,13.84,13.84,184136.1947
2017-09-28 11:00:00,13.84,13.85,13.66,13.69,223011.62930104305,13.84,13.85,13.66,13.69,223011.6293
2017-09-28 11:30:00,13.69,13.8,13.61,13.63,235832.6339767414,13.69,13.8,13.61,13.63,235832.634
2017-09-28 12:00:00,13.63,13.8,13.6,13.77,245230.78767533868,13.63,13.8,13.6,13.77,245230.7877
2017-09-28 12:30:00,13.77,13.88,13.77,13.81,172277.90432801822,13.77,13.88,13.77,13.81,172277.9043
2017-09-28 13:00:00,13.81,13.82,13.75,13.8,113983.9347800024,13.81,13.82,13.75,13.8,113983.9348
2017-09-28 13:30:00,13.8,13.84,13.79,13.8,163768.13331734805,13.8,13.84,13.79,13.8,163768.1333
2017-09-28 14:00:00,13.8,13.84,13.75,13.78,159589.97722095673,13.8,13.84,13.75,13.78,159589.9772
2017-09-28 14:30:00,13.78,13.8,13.74,13.75,167356.43208248413,13.78,13.8,13.74,13.75,167356.4321
2017-09-28 15:00:00,13.75,13.76,13.73,13.73,193967.15022179595,13.75,13.76,13.73,13.73,193967.1502
2017-09-28 15:30:00,13.73,13.77,13.71,13.74,682413.3796906846,13.73,13.77,13.71,13.74,682413.3797
2017-09-29 09:30:00,13.72,13.8,13.64,13.8,112237.14182951684,13.72,13.8,13.64,13.8,112237.1418
2017-09-29 10:00:00,13.8,13.8,13.71,13.75,96535.1876273828,13.8,13.8,13.71,13.75,96535.1876
2017-09-29 10:30:00,13.75,13.78,13.73,13.75,130682.17240139072,13.75,13.78,13.73,13.75,130682.1724
2017-09-29 11:00:00,13.75,13.77,13.73,13.75,152339.0480757703,13.75,13.77,13.73,13.75,152339.0481
2017-09-29 11:30:00,13.76,13.87,13.74,13.87,400157.0555089318,13.76,13.87,13.74,13.87,400157.0555
2017-09-29 12:00:00,13.87,14.05,13.86,13.98,308050.5934540223,13.87,14.05,13.86,13.98,308050.5935
2017-09-29 12:30:00,13.97,14.03,13.94,14.01,403370.0995084522,13.97,14.03,13.94,14.01,403370.0995
2017-09-29 13:00:00,14.01,14.05,13.99,14.01,98184.8699196739,14.01,14.05,13.99,14.01,98184.8699
2017-09-29 13:30:00,14.01,14.08,13.99,14.04,232213.1638892219,14.01,14.08,13.99,14.04,232213.1639
2017-09-29 14:00:00,14.05,14.14,14.04,14.14,193173.4803980338,14.05,14.14,14.04,14.14,193173.4804
2017-09-29 14:30:00,14.13,14.14,14.06,14.12,269983.21544179355,14.13,14.14,14.06,14.12,269983.2154
2017-09-29 15:00:00,14.11,14.11,14.05,14.07,144492.26711425488,14.11,14.11,14.05,14.07,144492.2671
2017-09-29 15:30:00,14.06,14.13,14.06,14.12,599782.9996403309,14.06,14.13,14.06,14.12,599782.9996
2017-10-02 09:30:00,13.83,14.09,13.83,14.04,116040.04316029254,13.83,14.09,13.83,14.04,116040.0432
2017-10-02 10:00:00,14.05,14.15,14.0,14.05,166380.52991248053,14.05,14.15,14.0,14.05,166380.5299
2017-10-02 10:30:00,14.05,14.07,14.0,14.01,127405.58686008872,14.05,14.07,14.0,14.01,127405.5869
2017-10-02 11:00:00,14.01,14.03,13.95,14.0,111676.05802661552,14.01,14.03,13.95,14.0,111676.058
2017-10-02 11:30:00,13.99,14.1,13.96,14.05,108781.92063301762,13.99,14.1,13.96,14.05,108781.9206
2017-10-02 12:00:00,14.05,14.18,14.05,14.13,93192.66275026977,14.05,14.18,14.05,14.13,93192.6628
2017-10-02 12:30:00,14.13,14.16,14.11,14.13,101090.99628341926,14.13,14.16,14.11,14.13,101090.9963
2017-10-02 13:00:00,14.13,14.13,14.06,14.09,94999.40055149262,14.13,14.13,14.06,14.09,94999.4006
2017-10-02 13:30:00,14.1,14.11,14.07,14.07,168514.56659872917,14.1,14.11,14.07,14.07,168514.5666
2017-10-02 14:00:00,14.08,14.08,14.04,14.05,140269.75182831794,14.08,14.08,14.04,14.05,140269.7518
2017-10-02 14:30:00,14.05,14.06,14.02,14.06,164421.53219038484,14.05,14.06,14.02,14.06,164421.5322
2017-10-02 15:00:00,14.06,14.09,14.04,14.07,187815.609639132,14.06,14.09,14.04,14.07,187815.6096
2017-10-02 15:30:00,14.07,14.12,14.05,14.1,752868.9605562882,14.07,14.12,14.05,14.1,752868.9606
2017-10-03 09:30:00,14.14,14.18,13.95,14.08,139434.12060903967,14.14,14.18,13.95,14.08,139434.1206
2017-10-03 10:00:00,14.09,14.09,13.95,13.95,106951.20489149982,14.09,14.09,13.95,13.95,106951.2049
2017-10-03 10:30:00,13.95,13.98,13.88,13.94,174498.26159932863,13.95,13.98,13.88,13.94,174498.2616
2017-10-03 11:00:00,13.93,13.98,13.92,13.93,69248.29157175399,13.93,13.98,13.92,13.93,69248.2916
2017-10-03 11:30:00,13.93,13.98,13.93,13.96,71724.01390720537,13.93,13.98,13.93,13.96,71724.0139
2017-10-03 12:00:00,13.97,13.99,13.93,13.94,81759.98081764777,13.97,13.99,13.93,13.94,81759.9808
2017-10-03 12:30:00,13.94,13.95,13.82,13.84,401556.1683251409,13.94,13.95,13.82,13.84,401556.1683
2017-10-03 13:00:00,13.84,13.9,13.83,13.9,224444.31123366504,13.84,13.9,13.83,13.9,224444.3112
2017-10-03 13:30:00,13.9,13.94,13.87,13.94,250633.0176237861,13.9,13.94,13.87,13.94,250633.0176
2017-10-03 14:00:00,13.94,13.97,13.93,13.97,142014.146984774,13.94,13.97,13.93,13.97,142014.147
2017-10-03 14:30:00,13.97,13.98,13.95,13.98,120732.52607601008,13.97,13.98,13.95,13.98,120732.5261
2017-10-03 15:00:00,13.97,14.01,13.95,14.01,169438.91619709868,13.97,14.01,13.95,14.01,169438.9162
2017-10-03 15:30:00,14.01,14.04,14.0,14.0,488614.07505095314,14.01,14.04,14.0,14.0,488614.0751
2017-10-04 09:30:00,14.04,14.13,13.86,13.87,118359.90888382688,14.04,14.13,13.86,13.87,118359.9089
2017-10-04 10:00:00,13.87,14.01,13.87,13.98,136186.3085960916,13.87,14.01,13.87,13.98,136186.3086
2017-10-04 10:30:00,13.98,14.09,13.96,14.07,131354.75362666347,13.98,14.09,13.96,14.07,131354.7536
2017-10-04 11:00:00,14.08,14.11,14.05,14.1,77103.46481237262,14.08,14.11,14.05,14.1,77103.4648
2017-10-04 11:30:00,14.1,14.1,14.03,14.07,109099.62834192545,14.1,14.1,14.03,14.07,109099.6283
2017-10-04 12:00:00,14.07,14.07,13.93,13.93,83470.80685769093,14.07,14.07,13.93,13.93,83470.8069
2017-10-04 12:30:00,13.93,13.93,13.85,13.9,106510.01079007314,13.93,13.93,13.85,13.9,106510.0108
2017-10-04 13:00:00,13.89,13.94,13.85,13.9,83272.98885025777,13.89,13.94,13.85,13.9,83272.9889
2017-10-04 13:30:00,13.91,13.94,13.88,13.91,72645.96571154537,13.91,13.94,13.88,13.91,72645.9657
2017-10-04 14:00:00,13.91,13.92,13.9,13.9,77550.65339887304,13.91,13.92,13.9,13.9,77550.6534
2017-10-04 14:30:00,13.9,13.9,13.85,13.86,85029.37297686128,13.9,13.9,13.85,13.86,85029.373
2017-10-04 15:00:00,13.87,13.89,13.85,13.87,164796.7869560005,13.87,13.89,13.85,13.87,164796.787
2017-10-04 15:30:00,13.87,13.88,13.81,13.86,564480.2781441074,13.87,13.88,13.81,13.86,564480.2781
2017-10-05 09:30:00,13.89,14.08,13.89,14.05,122767.05431003476,13.89,14.08,13.89,14.05,122767.0543
2017-10-05 10:00:00,14.05,14.17,14.05,14.17,255294.32921712025,14.05,14.17,14.05,14.17,255294.3292
2017-10-05 10:30:00,14.17,14.19,14.11,14.14,165999.28066179116,14.17,14.19,14.11,14.14,165999.2807
2017-10-05 11:00:00,14.14,14.18,14.11,14.17,108163.28977340848,14.14,14.18,14.11,14.17,108163.2898
2017-10-05 11:30:00,14.18,14.18,14.13,14.15,59013.30775686369,14.18,14.18,14.13,14.15,59013.3078
2017-10-05 12:00:00,14.15,14.15,14.09,14.09,76567.55784678097,14.15,14.15,14.09,14.09,76567.5578
2017-10-05 12:30:00,14.09,14.11,14.06,14.1,61771.96978779523,14.09,14.11,14.06,14.1,61771.9698
2017-10-05 13:00:00,14.1,14.1,14.05,14.05,68816.68864644527,14.1,14.1,14.05,14.05,68816.6886
2017-10-05 13:30:00,14.05,14.08,14.03,14.05,83639.85133677017,14.05,14.08,14.03,14.05,83639.8513
2017-10-05 14:00:00,14.06,14.08,14.03,14.08,75070.13547536267,14.06,14.08,14.03,14.08,75070.1355
2017-10-05 14:30:00,14.08,14.12,14.06,14.1,84192.54286056828,14.08,14.12,14.06,14.1,84192.5429
2017-10-05 15:00:00,14.11,14.13,14.09,14.1,99568.39707469128,14.11,14.13,14.09,14.1,99568.3971
2017-10-05 15:30:00,14.1,14.13,14.09,14.09,432611.19769811776,14.1,14.13,14.09,14.09,432611.1977
2017-10-06 09:30:00,13.93,14.0,13.8,13.8,130027.57463133916,13.93,14.0,13.8,13.8,130027.5746
2017-10-06 10:00:00,13.81,13.89,13.79,13.87,110509.53123126725,13.81,13.89,13.79,13.87,110509.5312
2017-10-06 10:30:00,13.87,13.88,13.79,13.8,114747.63217839588,13.87,13.88,13.79,13.8,114747.6322
2017-10-06 11:00:00,13.8,13.8,13.74,13.76,59464.093034408346,13.8,13.8,13.74,13.76,59464.093
2017-10-06 11:30:00,13.76,13.8,13.75,13.79,59443.711785157655,13.76,13.8,13.75,13.79,59443.7118
2017-10-06 12:00:00,13.78,13.78,13.72,13.72,44929.86452463733,13.78,13.78,13.72,13.72,44929.8645
2017-10-06 12:30:00,13.72,13.75,13.72,13.74,50435.19961635296,13.72,13.75,13.72,13.74,50435.1996
2017-10-06 13:00:00,13.73,13.77,13.73,13.75,57824.001918235226,13.73,13.77,13.73,13.75,57824.0019
2017-10-06 13:30:00,13.75,13.78,13.75,13.75,53117.13223834072,13.75,13.78,13.75,13.75,53117.1322
2017-10-06 14:00:00,13.75,13.81,13.75,13.8,95078.52775446587,13.75,13.81,13.75,13.8,95078.5278
2017-10-06 14:30:00,13.8,13.85,13.8,13.8,154334.01270830835,13.8,13.85,13.8,13.8,154334.0127
2017-10-06 15:00:00,13.8,13.84,13.79,13.82,76433.28138112936,13.8,13.84,13.79,13.82,76433.2814
2017-10-06 15:30:00,13.82,13.82,13.78,13.82,429918.47500299726,13.82,13.82,13.78,13.82,429918.475
2017-10-09 09:30:00,13.94,14.04,13.85,13.91,215251.16892458932,13.94,14.04,13.85,13.91,215251.1689
2017-10-09 10:00:00,13.91,13.94,13.85,13.91,69214.72245534109,13.91,13.94,13.85,13.91,69214.7225
2017-10-09 10:30:00,13.91,13.94,13.87,13.9,89520.44119410143,13.91,13.94,13.87,13.9,89520.4412
2017-10-09 11:00:00,13.9,13.93,13.87,13.93,50417.21616113176,13.9,13.93,13.87,13.93,50417.2162
2017-10-09 11:30:00,13.92,13.93,13.88,13.91,71318.78671622108,13.92,13.93,13.88,13.91,71318.7867
2017-10-09 12:00:00,13.92,13.92,13.86,13.9,46728.21004675698,13.92,13.92,13.86,13.9,46728.21
2017-10-09 12:30:00,13.9,13.94,13.88,13.9,56297.806018463016,13.9,13.94,13.88,13.9,56297.806
2017-10-09 13:00:00,13.91,13.92,13.87,13.89,43133.91679654718,13.91,13.92,13.87,13.89,43133.9168
2017-10-09 13:30:00,13.9,13.93,13.87,13.92,49002.51768373097,13.9,13.93,13.87,13.92,49002.5177
2017-10-09 14:00:00,13.92,13.93,13.88,13.89,92550.05395036566,13.92,13.93,13.88,13.89,92550.054
2017-10-09 14:30:00,13.88,13.91,13.88,13.89,80635.41541781562,13.88,13.91,13.88,13.89,80635.4154
2017-10-09 15:00:00,13.9,13.91,13.87,13.9,90383.64704471886,13.9,13.91,13.87,13.9,90383.647
2017-10-09 15:30:00,13.9,13.91,13.85,13.86,348399.47248531354,13.9,13.91,13.85,13.86,348399.4725
2017-10-10 09:30:00,14.12,14.16,14.03,14.07,117497.9019302242,14.12,14.16,14.03,14.07,117497.9019
2017-10-10 10:00:00,14.07,14.07,13.8,13.84,306451.2648363506,14.07,14.07,13.8,13.84,306451.2648
2017-10-10 10:30:00,13.84,13.92,13.79,13.87,199185.9489269872,13.84,13.92,13.79,13.87,199185.9489
2017-10-10 11:00:00,13.87,13.87,13.8,13.86,237126.2438556528,13.87,13.87,13.8,13.86,237126.2439
2017-10-10 11:30:00,13.86,13.88,13.81,13.81,144244.0954322024,13.86,13.88,13.81,13.81,144244.0954
2017-10-10 12:00:00,13.82,13.84,13.79,13.79,85522.11964992207,13.82,13.84,13.79,13.79,85522.1196
2017-10-10 12:30:00,13.8,13.81,13.72,13.77,115571.27442752667,13.8,13.81,13.72,13.77,115571.2744
2017-10-10 13:00:00,13.76,13.76,13.7,13.7,133533.14950245773,13.76,13.76,13.7,13.7,133533.1495
2017-10-10 13:30:00,13.71,13.73,13.69,13.71,74085.84102625585,13.71,13.73,13.69,13.71,74085.841
2017-10-10 14:00:00,13.71,13.74,13.66,13.72,90643.80769691884,13.71,13.74,13.66,13.72,90643.8077
2017-10-10 14:30:00,13.71,13.72,13.68,13.69,83325.74031890661,13.71,13.72,13.68,13.69,83325.7403
2017-10-10 15:00:00,13.69,13.7,13.66,13.67,112775.446589138,13.69,13.7,13.66,13.67,112775.4466
2017-10-10 15:30:00,13.67,13.69,13.61,13.62,355911.7611797147,13.67,13.69,13.61,13.62,355911.7612
2017-10-11 09:30:00,13.64,13.74,13.55,13.62,114670.9027694521,13.64,13.74,13.55,13.62,114670.9028
2017-10-11 10:00:00,13.61,13.7,13.6,13.7,93211.8451025057,13.61,13.7,13.6,13.7,93211.8451
2017-10-11 10:30:00,13.7,13.74,13.67,13.67,67300.08392279103,13.7,13.74,13.67,13.67,67300.0839
2017-10-11 11:00:00,13.67,13.69,13.63,13.64,55984.893897614194,13.67,13.69,13.63,13.64,55984.8939
2017-10-11 11:30:00,13.64,13.7,13.63,13.69,55522.11964992208,13.64,13.7,13.63,13.69,55522.1196
2017-10-11 12:00:00,13.69,13.73,13.67,13.72,48321.54417935499,13.69,13.73,13.67,13.72,48321.5442
2017-10-11 12:30:00,13.71,13.71,13.65,13.66,37344.44311233665,13.71,13.71,13.65,13.66,37344.4431
2017-10-11 13:00:00,13.66,13.7,13.66,13.69,65669.58398273589,13.66,13.7,13.66,13.69,65669.584
2017-10-11 13:30:00,13.7,13.7,13.66,13.67,48501.37873156696,13.7,13.7,13.66,13.67,48501.3787
2017-10-11 14:00:00,13.68,13.69,13.65,13.66,102110.05874595372,13.68,13.69,13.65,13.66,102110.0587
2017-10-11 14:30:00,13.66,13.7,13.65,13.68,76496.82292291093,13.66,13.7,13.65,13.68,76496.8229
2017-10-11 15:00:00,13.68,13.69,13.66,13.67,188925.7882747872,13.68,13.69,13.66,13.67,188925.7883
2017-10-11 15:30:00,13.67,13.69,13.66,13.66,422904.9274667306,13.67,13.69,13.66,13.66,422904.9275
2017-10-12 09:30:00,13.51,13.65,13.43,13.5,110616.23306557968,13.51,13.65,13.43,13.5,110616.2331
2017-10-12 10:00:00,13.5,13.58,13.5,13.52,82131.63889221915,13.5,13.58,13.5,13.52,82131.6389
2017-10-12 10:30:00,13.52,13.54,13.43,13.45,154479.07924709268,13.52,13.54,13.43,13.45,154479.0792
2017-10-12 11:00:00,13.45,13.53,13.45,13.46,123448.02781441074,13.45,13.53,13.45,13.46,123448.0278
2017-10-12 11:30:00,13.46,13.53,13.45,13.5,120605.44299244694,13.46,13.53,13.45,13.5,120605.443
2017-10-12 12:00:00,13.51,13.57,13.5,13.54,98235.22359429325,13.51,13.57,13.5,13.54,98235.2236
2017-10-12 12:30:00,13.54,13.54,13.44,13.45,113058.38628461816,13.54,13.54,13.44,13.45,113058.3863
2017-10-12 13:00:00,13.45,13.49,13.44,13.46,71841.50581465052,13.45,13.49,13.44,13.46,71841.5058
2017-10-12 13:30:00,13.46,13.49,13.45,13.48,83414.45869799785,13.46,13.49,13.45,13.48,83414.4587
2017-10-12 14:00:00,13.48,13.5,13.45,13.45,99994.00551492626,13.48,13.5,13.45,13.45,99994.0055
2017-10-12 14:30:00,13.45,13.46,13.41,13.46,130280.54190145066,13.45,13.46,13.41,13.46,130280.5419
2017-10-12 15:00:00,13.46,13.5,13.46,13.49,140967.50989090037,13.46,13.5,13.46,13.49,140967.5099
2017-10-12 15:30:00,13.49,13.5,13.43,13.43,537993.0463973145,13.49,13.5,13.43,13.43,537993.0464
2017-10-13 09:30:00,13.62,13.65,13.5,13.54,134079.8465411821,13.62,13.65,13.5,13.54,134079.8465
2017-10-13 10:00:00,13.55,13.55,13.4,13.4,253902.40978299963,13.55,13.55,13.4,13.4,253902.4098
2017-10-13 10:30:00,13.4,13.49,13.39,13.45,162301.88226831314,13.4,13.49,13.39,13.45,162301.8823
2017-10-13 11:00:00,13.45,13.49,13.43,13.44,127642.96846900853,13.45,13.49,13.43,13.44,127642.9685
2017-10-13 11:30:00,13.44,13.45,13.4,13.4,120859.6091595732,13.44,13.45,13.4,13.4,120859.6092
2017-10-13 12:00:00,13.41,13.45,13.39,13.4,97050.71334372378,13.41,13.45,13.39,13.4,97050.7133
2017-10-13 12:30:00,13.4,13.43,13.37,13.38,105034.16856492028,13.4,13.43,13.37,13.38,105034.1686
2017-10-13 13:00:00,13.38,13.42,13.33,13.4,112606.40211005874,13.38,13.42,13.33,13.4,112606.4021
2017-10-13 13:30:00,13.4,13.43,13.35,13.35,118169.2842584822,13.4,13.43,13.35,13.35,118169.2843
2017-10-13 14:00:00,13.35,13.38,13.35,13.35,148563.72137633376,13.35,13.38,13.35,13.35,148563.7214
2017-10-13 14:30:00,13.36,13.36,13.32,13.35,178514.56659872917,13.36,13.36,13.32,13.35,178514.5666
2017-10-13 15:00:00,13.35,13.35,13.3,13.3,274795.5880589857,13.35,13.35,13.3,13.3,274795.5881
2017-10-13 15:30:00,13.3,13.31,13.22,13.24,935476.5615633616,13.3,13.31,13.22,13.24,935476.5616
2017-10-16 09:30:00,13.3,13.45,13.15,13.33,336151.540582664,13.3,13.45,13.15,13.33,336151.5406
2017-10-16 10:00:00,13.33,13.42,13.3,13.36,258821.48423450423,13.33,13.42,13.3,13.36,258821.4842
2017-10-16 10:30:00,13.35,13.39,13.3,13.31,173724.97302481718,13.35,13.39,13.3,13.31,173724.973
2017-10-16 11:00:00,13.31,13.35,13.29,13.34,107223.35451384728,13.31,13.35,13.29,13.34,107223.3545
2017-10-16 11:30:00,13.34,13.35,13.25,13.25,98464.21292410982,13.34,13.35,13.25,13.25,98464.2129
2017-10-16 12:00:00,13.25,13.28,13.24,13.26,146748.59129600768,13.25,13.28,13.24,13.26,146748.5913
2017-10-16 12:30:00,13.25,13.25,13.19,13.2,108686.00887183793,13.25,13.25,13.19,13.2,108686.0089
2017-10-16 13:00:00,13.2,13.2,13.17,13.2,124662.51049034888,13.2,13.2,13.17,13.2,124662.5105
2017-10-16 13:30:00,13.2,13.21,13.14,13.15,136792.9504855533,13.2,13.21,13.14,13.15,136792.9505
2017-10-16 14:00:00,13.15,13.18,13.11,13.13,134022.2994844743,13.15,13.18,13.11,13.13,134022.2995
2017-10-16 14:30:00,13.13,13.13,13.08,13.09,122396.59513247812,13.13,13.13,13.08,13.09,122396.5951
2017-10-16 15:00:00,13.09,13.09,13.01,13.03,290597.0507133437,13.09,13.09,13.01,13.03,290597.0507
2017-10-16 15:30:00,13.03,13.03,12.97,12.97,717268.9126004076,13.03,13.03,12.97,12.97,717268.9126
2017-10-17 09:30:00,13.0,13.11,12.95,13.0,158437.8371897854,13.0,13.11,12.95,13.0,158437.8372
2017-10-17 10:00:00,13.0,13.05,12.94,13.05,154585.78108140512,13.0,13.05,12.94,13.05,154585.7811
2017-10-17 10:30:00,13.05,13.07,13.0,13.03,253674.6193501978,13.05,13.07,13.0,13.03,253674.6194
2017-10-17 11:00:00,13.04,13.15,13.03,13.1,132024.93705790673,13.04,13.15,13.03,13.1,132024.9371
2017-10-17 11:30:00,13.1,13.2,13.07,13.19,200063.5415417816,13.1,13.2,13.07,13.19,200063.5415
2017-10-17 12:00:00,13.19,13.2,13.15,13.17,145271.55017384008,13.19,13.2,13.15,13.17,145271.5502
2017-10-17 12:30:00,13.17,13.18,13.15,13.16,96265.43579906486,13.17,13.18,13.15,13.16,96265.4358
2017-10-17 13:00:00,13.17,13.17,13.09,13.1,116149.14278863446,13.17,13.17,13.09,13.1,116149.1428
2017-10-17 13:30:00,13.1,13.1,13.08,13.08,69384.96583143508,13.1,13.1,13.08,13.08,69384.9658
2017-10-17 14:00:00,13.09,13.16,13.08,13.16,160911.16173120728,13.09,13.16,13.08,13.16,160911.1617
2017-10-17 14:30:00,13.16,13.16,13.14,13.15,122665.14806378132,13.16,13.16,13.14,13.15,122665.1481
2017-10-17 15:00:00,13.15,13.2,13.13,13.15,234904.68768732765,13.15,13.2,13.13,13.15,234904.6877
2017-10-17 15:30:00,13.15,13.23,13.15,13.2,534875.9141589737,13.15,13.23,13.15,13.2,534875.9142
2017-10-18 09:30:00,13.18,13.33,13.15,13.29,126807.33724973023,13.18,13.33,13.15,13.29,126807.3372
2017-10-18 10:00:00,13.3,13.3,13.2,13.25,180419.61395516124,13.3,13.3,13.2,13.25,180419.614
2017-10-18 10:30:00,13.25,13.34,13.21,13.23,222083.6830116293,13.25,13.34,13.21,13.23,222083.683
2017-10-18 11:00:00,13.23,13.23,13.12,13.14,256417.69571993765,13.23,13.23,13.12,13.14,256417.6957
2017-10-18 11:30:00,13.15,13.2,13.13,13.2,125088.11893058386,13.15,13.2,13.13,13.2,125088.1189
2017-10-18 12:00:00,13.2,13.24,13.18,13.23,105196.01966191104,13.2,13.24,13.18,13.23,105196.0197
2017-10-18 12:30:00,13.23,13.25,13.2,13.21,143903.60868001438,13.23,13.25,13.2,13.21,143903.6087
2017-10-18 13:00:00,13.22,13.23,13.2,13.22,131015.46577149024,13.22,13.23,13.2,13.22,131015.4658
2017-10-18 13:30:00,13.22,13.28,13.21,13.24,183183.07157415172,13.22,13.28,13.21,13.24,183183.0716
2017-10-18 14:00:00,13.25,13.3,13.24,13.3,162984.05466970388,13.25,13.3,13.24,13.3,162984.0547
2017-10-18 14:30:00,13.3,13.33,13.29,13.32,190713.34372377413,13.3,13.33,13.29,13.32,190713.3437
2017-10-18 15:00:00,13.33,13.38,13.31,13.38,261487.8311953004,13.33,13.38,13.31,13.38,261487.8312
2017-10-18 15:30:00,13.37,13.44,13.35,13.42,682550.0539503656,13.37,13.44,13.35,13.42,682550.054
2017-10-19 09:30:00,13.35,13.42,13.25,13.29,157387.60340486752,13.35,13.42,13.25,13.29,157387.6034
2017-10-19 10:00:00,13.29,13.31,13.14,13.14,256501.6185109699,13.29,13.31,13.14,13.14,256501.6185
2017-10-19 10:30:00,13.15,13.2,13.1,13.16,210087.5194820765,13.15,13.2,13.1,13.16,210087.5195
2017-10-19 11:00:00,13.16,13.17,13.14,13.15,225326.6994365184,13.16,13.17,13.14,13.15,225326.6994
2017-10-19 11:30:00,13.15,13.15,13.06,13.07,193781.32118451025,13.15,13.15,13.06,13.07,193781.3212
2017-10-19 12:00:00,13.06,13.07,13.02,13.02,162252.72749070855,13.06,13.07,13.02,13.02,162252.7275
2017-10-19 12:30:00,13.02,13.06,13.02,13.04,93029.61275626424,13.02,13.06,13.02,13.04,93029.6128
2017-10-19 13:00:00,13.04,13.06,13.03,13.05,138448.6272629181,13.04,13.06,13.03,13.05,138448.6273
2017-10-19 13:30:00,13.05,13.11,13.05,13.1,113469.60796067618,13.05,13.11,13.05,13.1,113469.608
2017-10-19 14:00:00,13.1,13.19,13.1,13.17,161236.0628222036,13.1,13.19,13.1,13.17,161236.0628
2017-10-19 14:30:00,13.17,13.25,13.17,13.25,149104.42392998442,13.17,13.25,13.17,13.25,149104.4239
2017-10-19 15:00:00,13.25,13.26,13.18,13.2,205230.78767533868,13.25,13.26,13.18,13.2,205230.7877
2017-10-19 15:30:00,13.2,13.22,13.19,13.2,408134.51624505455,13.2,13.22,13.19,13.2,408134.5162
2017-10-20 09:30:00,13.25,13.28,13.01,13.05,395427.4067857571,13.25,13.28,13.01,13.05,395427.4068
2017-10-20 10:00:00,13.05,13.11,13.03,13.07,224262.0788874236,13.05,13.11,13.03,13.07,224262.0789
2017-10-20 10:30:00,13.07,13.23,13.06,13.23,274995.8038604484,13.07,13.23,13.06,13.23,274995.8039
2017-10-20 11:00:00,13.23,13.25,13.15,13.17,178911.40151061025,13.23,13.25,13.15,13.17,178911.4015
2017-10-20 11:30:00,13.17,13.26,13.17,13.24,292468.5289533629,13.17,13.26,13.17,13.24,292468.529
2017-10-20 12:00:00,13.24,13.3,13.22,13.23,381045.4381968589,13.24,13.3,13.22,13.23,381045.4382
2017-10-20 12:30:00,13.23,13.23,13.16,13.22,109649.92207169405,13.23,13.23,13.16,13.22,109649.9221
2017-10-20 13:00:00,13.22,13.31,13.22,13.27,303257.40318906604,13.22,13.31,13.22,13.27,303257.4032
2017-10-20 13:30:00,13.28,13.28,13.23,13.25,194557.0075530512,13.28,13.28,13.23,13.25,194557.0076
2017-10-20 14:00:00,13.25,13.3,13.25,13.27,130219.3981536986,13.25,13.3,13.25,13.27,130219.3982
2017-10-20 14:30:00,13.28,13.39,13.27,13.33,248081.7647764057,13.28,13.39,13.27,13.33,248081.7648
2017-10-20 15:00:00,13.34,13.34,13.25,13.27,295553.29097230546,13.34,13.34,13.25,13.27,295553.291
2017-10-20 15:30:00,13.27,13.27,13.23,13.25,729959.2375014987,13.27,13.27,13.23,13.25,729959.2375
2017-10-23 09:30:00,13.35,13.45,13.27,13.42,175168.44503057186,13.35,13.45,13.27,13.42,175168.445
2017-10-23 10:00:00,13.42,13.49,13.41,13.47,209705.0713343724,13.42,13.49,13.41,13.47,209705.0713
2017-10-23 10:30:00,13.46,13.51,13.44,13.46,200166.6466850497,13.46,13.51,13.44,13.46,200166.6467
2017-10-23 11:00:00,13.45,13.46,13.42,13.44,267273.7081884666,13.45,13.46,13.42,13.44,267273.7082
2017-10-23 11:30:00,13.44,13.45,13.38,13.45,263786.11677256925,13.44,13.45,13.38,13.45,263786.1168
2017-10-23 12:00:00,13.44,13.45,13.37,13.39,256393.7177796428,13.44,13.45,13.37,13.39,256393.7178
2017-10-23 12:30:00,13.39,13.44,13.39,13.42,177524.27766454863,13.39,13.44,13.39,13.42,177524.2777
2017-10-23 13:00:00,13.42,13.44,13.41,13.43,110552.6915237981,13.42,13.44,13.41,13.43,110552.6915
2017-10-23 13:30:00,13.43,13.43,13.37,13.4,283745.35427406785,13.43,13.43,13.37,13.4,283745.3543
2017-10-23 14:00:00,13.4,13.4,13.25,13.27,263029.6127562642,13.4,13.4,13.25,13.27,263029.6128
2017-10-23 14:30:00,13.27,13.31,13.26,13.3,210736.1227670543,13.27,13.31,13.26,13.3,210736.1228
2017-10-23 15:00:00,13.3,13.32,13.27,13.28,264170.9627143028,13.3,13.32,13.27,13.28,264170.9627
2017-10-23 15:30:00,13.28,13.3,13.2,13.21,771673.6602325861,13.28,13.3,13.2,13.21,771673.6602
2017-10-24 09:30:00,13.39,13.5,13.32,13.43,206794.14938256805,13.39,13.5,13.32,13.43,206794.1494
2017-10-24 10:00:00,13.43,13.6,13.43,13.52,216200.69536026847,13.43,13.6,13.43,13.52,216200.6954
2017-10-24 10:30:00,13.52,13.6,13.48,13.48,252964.872317468,13.52,13.6,13.48,13.48,252964.8723
2017-10-24 11:00:00,13.48,13.49,13.41,13.48,239670.30332094475,13.48,13.49,13.41,13.48,239670.3033
2017-10-24 11:30:00,13.48,13.53,13.46,13.48,109490.46876873275,13.48,13.53,13.46,13.48,109490.4688
2017-10-24 12:00:00,13.47,13.5,13.43,13.43,220478.35990888384,13.47,13.5,13.43,13.43,220478.3599
2017-10-24 12:30:00,13.44,13.47,13.39,13.46,159753.02721496223,13.44,13.47,13.39,13.46,159753.0272
2017-10-24 13:00:00,13.45,13.5,13.45,13.47,82768.25320704952,13.45,13.5,13.45,13.47,82768.2532
2017-10-24 13:30:00,13.47,13.53,13.45,13.52,101773.16868480998,13.47,13.53,13.45,13.52,101773.1687
2017-10-24 14:00:00,13.51,13.53,13.48,13.51,129402.94928665628,13.51,13.53,13.48,13.51,129402.9493
2017-10-24 14:30:00,13.51,13.52,13.46,13.48,153935.97889941256,13.51,13.52,13.46,13.48,153935.9789
2017-10-24 15:00:00,13.48,13.5,13.45,13.47,223704.59177556649,13.48,13.5,13.45,13.47,223704.5918
2017-10-24 15:30:00,13.47,13.48,13.43,13.45,513703.3928785517,13.47,13.48,13.43,13.45,513703.3929
2017-10-25 09:30:00,13.45,13.49,13.38,13.42,172261.11976981178,13.45,13.49,13.38,13.42,172261.1198
2017-10-25 10:00:00,13.42,13.45,13.35,13.41,172257.52307876752,13.42,13.45,13.35,13.41,172257.5231
2017-10-25 10:30:00,13.42,13.45,13.39,13.4,189021.7000359669,13.42,13.45,13.39,13.4,189021.7
2017-10-25 11:00:00,13.4,13.4,13.26,13.3,277853.9743436039,13.4,13.4,13.26,13.3,277853.9743
2017-10-25 11:30:00,13.3,13.35,13.25,13.25,144968.22922910922,13.3,13.35,13.25,13.25,144968.2292
2017-10-25 12:00:00,13.25,13.26,13.22,13.25,240224.1937417576,13.25,13.26,13.22,13.25,240224.1937
2017-10-25 12:30:00,13.25,13.26,13.21,13.25,273926.3877232945,13.25,13.26,13.21,13.25,273926.3877
2017-10-25 13:00:00,13.25,13.25,13.21,13.25,217717.3000839228,13.25,13.25,13.21,13.25,217717.3001
2017-10-25 13:30:00,13.25,13.27,13.23,13.24,246213.8832274308,13.25,13.27,13.23,13.24,246213.8832
2017-10-25 14:00:00,13.25,13.3,13.21,13.29,152885.74511449467,13.25,13.3,13.21,13.29,152885.7451
2017-10-25 14:30:00,13.3,13.3,13.2,13.24,168811.89305838628,13.3,13.3,13.2,13.24,168811.8931
2017-10-25 15:00:00,13.24,13.27,13.22,13.26,247945.09051672465,13.24,13.27,13.22,13.26,247945.0905
2017-10-25 15:30:00,13.26,13.31,13.25,13.25,564932.2623186668,13.26,13.31,13.25,13.25,564932.2623
2017-10-26 09:30:00,13.23,13.33,13.12,13.18,280305.71873876033,13.23,13.33,13.12,13.18,280305.7187
2017-10-26 10:00:00,13.18,13.19,13.1,13.12,276867.2821004676,13.18,13.19,13.1,13.12,276867.2821
2017-10-26 10:30:00,13.13,13.14,13.04,13.08,191026.2558446229,13.13,13.14,13.04,13.08,191026.2558
2017-10-26 11:00:00,13.08,13.18,13.05,13.18,168121.32837789235,13.08,13.18,13.05,13.18,168121.3284
2017-10-26 11:30:00,13.17,13.19,13.1,13.15,210839.2279103225,13.17,13.19,13.1,13.15,210839.2279
2017-10-26 12:00:00,13.15,13.16,13.1,13.1,286712.6243855653,13.15,13.16,13.1,13.1,286712.6244
2017-10-26 12:30:00,13.1,13.16,13.05,13.15,213542.7406785757,13.1,13.16,13.05,13.15,213542.7407
2017-10-26 13:00:00,13.15,13.16,13.1,13.15,130561.08380290134,13.15,13.16,13.1,13.15,130561.0838
2017-10-26 13:30:00,13.15,13.25,13.13,13.24,155777.48471406306,13.15,13.25,13.13,13.24,155777.4847
2017-10-26 14:00:00,13.24,13.32,13.2,13.3,321586.1407505095,13.24,13.32,13.2,13.3,321586.1408
2017-10-26 14:30:00,13.3,13.31,13.23,13.25,174673.3005634816,13.3,13.31,13.23,13.25,174673.3006
2017-10-26 15:00:00,13.24,13.27,13.2,13.27,235336.2906126364,13.24,13.27,13.2,13.27,235336.2906
2017-10-26 15:30:00,13.27,13.28,13.13,13.15,1091613.7153818486,13.27,13.28,13.13,13.15,1091613.7154
2017-10-27 09:30:00,12.93,13.23,12.92,13.2,280797.2665148064,12.93,13.23,12.92,13.2,280797.2665
2017-10-27 10:00:00,13.19,13.25,13.11,13.19,322821.00467569835,13.19,13.25,13.11,13.19,322821.0047
2017-10-27 10:30:00,13.2,13.31,13.15,13.25,269705.0713343724,13.2,13.31,13.15,13.25,269705.0713
2017-10-27 11:00:00,13.25,13.37,13.21,13.36,207710.1067018343,13.25,13.37,13.21,13.36,207710.1067
2017-10-27 11:30:00,13.36,13.39,13.31,13.38,183431.2432562043,13.36,13.39,13.31,13.38,183431.2433
2017-10-27 12:00:00,13.39,13.4,13.34,13.35,495052.1520201415,13.39,13.4,13.34,13.35,495052.152
2017-10-27 12:30:00,13.35,13.42,13.35,13.38,128912.60040762498,13.35,13.42,13.35,13.38,128912.6004
2017-10-27 13:00:00,13.39,13.44,13.38,13.39,146601.12696319388,13.39,13.44,13.38,13.39,146601.127
2017-10-27 13:30:00,13.39,13.46,13.39,13.44,326500.4196139552,13.39,13.46,13.39,13.44,326500.4196
2017-10-27 14:00:00,13.44,13.45,13.4,13.42,192189.18594892696,13.44,13.45,13.4,13.42,192189.1859
2017-10-27 14:30:00,13.42,13.47,13.4,13.45,233119.5300323702,13.42,13.47,13.4,13.45,233119.53
2017-10-27 15:00:00,13.45,13.54,13.45,13.51,474522.2395396236,13.45,13.54,13.45,13.51,474522.2395
2017-10-27 15:30:00,13.51,13.61,13.5,13.61,842708.3083563122,13.51,13.61,13.5,13.61,842708.3084
2017-10-30 09:30:00,13.59,13.85,13.55,13.83,275266.7545857811,13.59,13.85,13.55,13.83,275266.7546
2017-10-30 10:00:00,13.84,13.87,13.73,13.8,253350.91715621628,13.84,13.87,13.73,13.8,253350.9172
2017-10-30 10:30:00,13.8,13.85,13.76,13.84,217264.11701234864,13.8,13.85,13.76,13.84,217264.117
2017-10-30 11:00:00,13.83,13.91,13.8,13.85,202116.05323102747,13.83,13.91,13.8,13.85,202116.0532
2017-10-30 11:30:00,13.85,13.85,13.72,13.73,240364.46469248293,13.85,13.85,13.72,13.73,240364.4647
2017-10-30 12:00:00,13.74,13.8,13.68,13.79,405271.5501738401,13.74,13.8,13.68,13.79,405271.5502
2017-10-30 12:30:00,13.79,13.79,13.68,13.7,158822.683131519,13.79,13.79,13.68,13.7,158822.6831
2017-10-30 13:00:00,13.7,13.74,13.7,13.74,170155.85661191703,13.7,13.74,13.7,13.74,170155.8566
2017-10-30 13:30:00,13.74,13.8,13.72,13.77,211747.9918475003,13.74,13.8,13.72,13.77,211747.9918
2017-10-30 14:00:00,13.77,13.84,13.75,13.82,329500.05994485074,13.77,13.84,13.75,13.82,329500.0599
2017-10-30 14:30:00,13.82,13.94,13.82,13.9,321659.2734684091,13.82,13.94,13.82,13.9,321659.2735
2017-10-30 15:00:00,13.9,13.97,13.86,13.91,432378.61167725694,13.9,13.97,13.86,13.91,432378.6117
2017-10-30 15:30:00,13.92,13.95,13.77,13.78,1044443.1123366504,13.92,13.95,13.77,13.78,1044443.1123
2017-10-31 09:30:00,12.59,13.87,12.52,13.45,932269.512048915,12.59,13.87,12.52,13.45,932269.512
2017-10-31 10:00:00,13.44,13.7,13.44,13.58,344238.10094712867,13.44,13.7,13.44,13.58,344238.1009
2017-10-31 10:30:00,13.59,13.61,13.36,13.6,405478.9593573912,13.59,13.61,13.36,13.6,405478.9594
2017-10-31 11:00:00,13.6,13.63,13.44,13.49,376234.2644766815,13.6,13.63,13.44,13.49,376234.2645
2017-10-31 11:30:00,13.5,13.76,13.47,13.75,422040.5227190984,13.5,13.76,13.47,13.75,422040.5227
2017-10-31 12:00:00,13.75,13.75,13.63,13.74,291278.0242177197,13.75,13.75,13.63,13.74,291278.0242
2017-10-31 12:30:00,13.74,13.74,13.58,13.66,283383.28737561445,13.74,13.74,13.58,13.66,283383.2874
2017-10-31 13:00:00,13.67,13.68,13.55,13.64,377418.7747272509,13.67,13.68,13.55,13.64,377418.7747
2017-10-31 13:30:00,13.65,13.66,13.45,13.51,756842.1052631579,13.65,13.66,13.45,13.51,756842.1053
2017-10-31 14:00:00,13.52,13.62,13.5,13.55,370087.5194820765,13.52,13.62,13.5,13.55,370087.5195
2017-10-31 14:30:00,13.55,13.65,13.52,13.65,310062.34264476685,13.55,13.65,13.52,13.65,310062.3426
2017-10-31 15:00:00,13.65,13.66,13.5,13.51,484462.2946888862,13.65,13.66,13.5,13.51,484462.2947
2017-10-31 15:30:00,13.52,13.59,13.38,13.45,1748652.439755425,13.52,13.59,13.38,13.45,1748652.4398
2017-11-01 09:30:00,13.4,13.89,13.4,13.88,461099.3885625225,13.4,13.89,13.4,13.88,461099.3886
2017-11-01 10:00:00,13.87,13.88,13.72,13.8,442315.07013547537,13.87,13.88,13.72,13.8,442315.0701
2017-11-01 10:30:00,13.8,13.81,13.6,13.74,449308.2364224913,13.8,13.81,13.6,13.74,449308.2364
2017-11-01 11:00:00,13.75,13.88,13.7,13.81,375278.7435559286,13.75,13.88,13.7,13.81,375278.7436
2017-11-01 11:30:00,13.82,13.85,13.6,13.68,275313.5115693562,13.82,13.85,13.6,13.68,275313.5116
2017-11-01 12:00:00,13.69,13.8,13.67,13.68,545079.7266514807,13.69,13.8,13.67,13.68,545079.7267
2017-11-01 12:30:00,13.69,13.78,13.67,13.68,263536.746193502,13.69,13.78,13.67,13.68,263536.7462
2017-11-01 13:00:00,13.69,13.74,13.67,13.72,206527.9942452944,13.69,13.74,13.67,13.72,206527.9942
2017-11-01 13:30:00,13.72,13.74,13.65,13.71,229937.6573552332,13.72,13.74,13.65,13.71,229937.6574
2017-11-01 14:00:00,13.71,13.74,13.63,13.71,343639.85133677017,13.71,13.74,13.63,13.71,343639.8513
2017-11-01 14:30:00,13.71,13.76,13.68,13.72,610760.1007073493,13.71,13.76,13.68,13.72,610760.1007
2017-11-01 15:00:00,13.72,13.84,13.7,13.8,488693.2022539264,13.72,13.84,13.7,13.8,488693.2023
2017-11-01 15:30:00,13.8,13.85,13.75,13.83,1301568.1572952883,13.8,13.85,13.75,13.83,1301568.1573
2017-11-02 09:30:00,13.8,13.98,13.77,13.89,315160.05275146867,13.8,13.98,13.77,13.89,315160.0528
2017-11-02 10:00:00,13.89,13.9,13.71,13.77,279661.9110418415,13.89,13.9,13.71,13.77,279661.911
2017-11-02 10:30:00,13.77,13.79,13.7,13.78,259223.1147344443,13.77,13.79,13.7,13.78,259223.1147
2017-11-02 11:00:00,13.79,13.9,13.73,13.85,332726.2918115334,13.79,13.9,13.73,13.85,332726.2918
2017-11-02 11:30:00,13.85,13.91,13.81,13.9,144042.68073372496,13.85,13.91,13.81,13.9,144042.6807
2017-11-02 12:00:00,13.9,13.9,13.84,13.9,97033.92878551732,13.9,13.9,13.84,13.9,97033.9288
2017-11-02 12:30:00,13.9,13.9,13.83,13.84,151272.02973264595,13.9,13.9,13.83,13.84,151272.0297
2017-11-02 13:00:00,13.83,13.84,13.75,13.78,84324.42153219039,13.83,13.84,13.75,13.78,84324.4215
2017-11-02 13:30:00,13.78,13.81,13.71,13.74,85777.48471406306,13.78,13.81,13.71,13.74,85777.4847
2017-11-02 14:00:00,13.73,13.76,13.67,13.72,146589.1379930464,13.73,13.76,13.67,13.72,146589.138
2017-11-02 14:30:00,13.72,13.73,13.62,13.64,113584.70207409184,13.72,13.73,13.62,13.64,113584.7021
2017-11-02 15:00:00,13.64,13.72,13.64,13.71,191071.8139311833,13.64,13.72,13.64,13.71,191071.8139
2017-11-02 15:30:00,13.71,13.77,13.68,13.76,818519.3621867881,13.71,13.77,13.68,13.76,818519.3622
2017-11-03 09:30:00,13.75,13.81,13.65,13.71,138725.57247332454,13.75,13.81,13.65,13.71,138725.5725
2017-11-03 10:00:00,13.71,13.75,13.67,13.71,172635.17563841265,13.71,13.75,13.67,13.71,172635.1756
2017-11-03 10:30:00,13.71,13.72,13.6,13.61,144503.0571873876,13.71,13.72,13.6,13.61,144503.0572
2017-11-03 11:00:00,13.62,13.65,13.57,13.58,115681.57295288336,13.62,13.65,13.57,13.58,115681.573
2017-11-03 11:30:00,13.59,13.59,13.48,13.54,209520.44119410144,13.59,13.59,13.48,13.54,209520.4412
2017-11-03 12:00:00,13.54,13.56,13.49,13.56,121028.65363865244,13.54,13.56,13.49,13.56,121028.6536
2017-11-03 12:30:00,13.55,13.6,13.53,13.56,87918.71478240019,13.55,13.6,13.53,13.56,87918.7148
2017-11-03 13:00:00,13.56,13.57,13.51,13.54,106236.66227071096,13.56,13.57,13.51,13.54,106236.6623
2017-11-03 13:30:00,13.54,13.61,13.53,13.61,74619.35019781801,13.54,13.61,13.53,13.61,74619.3502
2017-11-03 14:00:00,13.61,13.65,13.6,13.63,95850.6174319626,13.61,13.65,13.6,13.63,95850.6174
2017-11-03 14:30:00,13.64,13.68,13.6,13.67,112956.48003836472,13.64,13.68,13.6,13.67,112956.48
2017-11-03 15:00:00,13.67,13.68,13.6,13.65,198088.95815849412,13.67,13.68,13.6,13.65,198088.9582
2017-11-03 15:30:00,13.65,13.65,13.56,13.56,527592.6147943892,13.65,13.65,13.56,13.56,527592.6148
2017-11-06 09:30:00,13.64,13.73,13.55,13.59,239130.79966430884,13.64,13.73,13.55,13.59,239130.7997
2017-11-06 10:00:00,13.6,13.62,13.55,13.58,187395.9956839708,13.6,13.62,13.55,13.58,187395.9957
2017-11-06 10:30:00,13.58,13.63,13.58,13.6,242599.20872797028,13.58,13.63,13.58,13.6,242599.2087
2017-11-06 11:00:00,13.6,13.65,13.55,13.61,207165.80745713945,13.6,13.65,13.55,13.61,207165.8075
2017-11-06 11:30:00,13.61,13.65,13.58,13.62,114643.32813811292,13.61,13.65,13.58,13.62,114643.3281
2017-11-06 12:00:00,13.62,13.63,13.58,13.6,141451.86428485793,13.62,13.63,13.58,13.6,141451.8643
2017-11-06 12:30:00,13.6,13.64,13.58,13.63,80599.44850737322,13.6,13.64,13.58,13.63,80599.4485
2017-11-06 13:00:00,13.63,13.67,13.62,13.67,99724.25368660832,13.63,13.67,13.62,13.67,99724.2537
2017-11-06 13:30:00,13.67,13.7,13.61,13.63,236013.6674259681,13.67,13.7,13.61,13.63,236013.6674
2017-11-06 14:00:00,13.63,13.65,13.58,13.61,210389.6415297926,13.63,13.65,13.58,13.61,210389.6415
2017-11-06 14:30:00,13.61,13.62,13.58,13.61,134489.8693202254,13.61,13.62,13.58,13.61,134489.8693
2017-11-06 15:00:00,13.61,13.62,13.56,13.57,281206.09039683494,13.61,13.62,13.56,13.57,281206.0904
2017-11-06 15:30:00,13.57,13.6,13.54,13.58,703980.3380889582,13.57,13.6,13.54,13.58,703980.3381
2017-11-07 09:30:00,13.58,13.6,13.46,13.5,208795.10850017983,13.58,13.6,13.46,13.5,208795.1085
2017-11-07 10:00:00,13.5,13.52,13.4,13.43,216797.74607361227,13.5,13.52,13.4,13.43,216797.7461
2017-11-07 10:30:00,13.43,13.45,13.35,13.39,220381.24925068932,13.43,13.45,13.35,13.39,220381.2493
2017-11-07 11:00:00,13.39,13.39,13.32,13.35,129637.93310154656,13.39,13.39,13.32,13.35,129637.9331
2017-11-07 11:30:00,13.35,13.35,13.25,13.25,132475.7223354514,13.35,13.35,13.25,13.25,132475.7223
2017-11-07 12:00:00,13.25,13.3,13.24,13.28,95120.48914998202,13.25,13.3,13.24,13.28,95120.4891
2017-11-07 12:30:00,13.28,13.32,13.25,13.26,125084.52223953964,13.28,13.32,13.25,13.26,125084.5222
2017-11-07 13:00:00,13.25,13.28,13.24,13.27,109634.33641050234,13.25,13.28,13.24,13.27,109634.3364
2017-11-07 13:30:00,13.27,13.29,13.25,13.27,86421.2924109819,13.27,13.29,13.25,13.27,86421.2924
2017-11-07 14:00:00,13.27,13.29,13.24,13.26,199408.94377173,13.27,13.29,13.24,13.26,199408.9438
2017-11-07 14:30:00,13.26,13.27,13.23,13.26,178695.60004795587,13.26,13.27,13.23,13.26,178695.6
2017-11-07 15:00:00,13.26,13.27,13.23,13.24,168898.21364344802,13.26,13.27,13.23,13.24,168898.2136
2017-11-07 15:30:00,13.24,13.27,13.22,13.25,582773.0487951086,13.24,13.27,13.22,13.25,582773.0488
2017-11-08 09:30:00,13.14,13.16,12.98,12.99,229724.2536866083,13.14,13.16,12.98,12.99,229724.2537
2017-11-08 10:00:00,12.99,13.0,12.85,12.86,219539.62354633736,12.99,13.0,12.85,12.86,219539.6235
2017-11-08 10:30:00,12.86,12.9,12.8,12.88,228925.7882747872,12.86,12.9,12.8,12.88,228925.7883
2017-11-08 11:00:00,12.89,12.95,12.87,12.93,176313.3916796547,12.89,12.95,12.87,12.93,176313.3917
2017-11-08 11:30:00,12.93,12.95,12.91,12.92,114668.50497542262,12.93,12.95,12.91,12.92,114668.505
2017-11-08 12:00:00,12.91,13.0,12.9,12.98,170453.18307157417,12.91,13.0,12.9,12.98,170453.1831
2017-11-08 12:30:00,12.98,12.98,12.9,12.91,167995.44419134397,12.98,12.98,12.9,12.91,167995.4442
2017-11-08 13:00:00,12.91,12.93,12.88,12.9,110226.59153578708,12.91,12.93,12.88,12.9,110226.5915
2017-11-08 13:30:00,12.9,12.94,12.9,12.91,96940.4148183671,12.9,12.94,12.9,12.91,96940.4148
2017-11-08 14:00:00,12.92,12.93,12.87,12.88,232198.77712504496,12.92,12.93,12.87,12.88,232198.7771
2017-11-08 14:30:00,12.88,12.9,12.81,12.85,404797.9858530152,12.88,12.9,12.81,12.85,404797.9859
2017-11-08 15:00:00,12.85,12.92,12.85,12.88,264451.50461575354,12.85,12.92,12.85,12.88,264451.5046
2017-11-08 15:30:00,12.88,12.88,12.83,12.84,681092.195180434,12.88,12.88,12.83,12.84,681092.1952
2017-11-09 09:30:00,12.75,12.8,12.7,12.72,172826.9991607721,12.75,12.8,12.7,12.72,172826.9992
2017-11-09 10:00:00,12.72,12.88,12.72,12.84,192470.9267473924,12.72,12.88,12.72,12.84,192470.9267
2017-11-09 10:30:00,12.85,12.92,12.82,12.91,159546.81692842586,12.85,12.92,12.82,12.91,159546.8169
2017-11-09 11:00:00,12.91,12.92,12.85,12.85,230408.8238820285,12.91,12.92,12.85,12.85,230408.8239
2017-11-09 11:30:00,12.86,12.88,12.8,12.82,162575.23078767533,12.86,12.88,12.8,12.82,162575.2308
2017-11-09 12:00:00,12.82,12.83,12.76,12.77,145682.7718498981,12.82,12.83,12.76,12.77,145682.7718
2017-11-09 12:30:00,12.77,12.8,12.75,12.79,136284.61815130082,12.77,12.8,12.75,12.79,136284.6182
2017-11-09 13:00:00,12.8,12.85,12.78,12.85,214844.7428365904,12.8,12.85,12.78,12.85,214844.7428
2017-11-09 13:30:00,12.85,12.85,12.8,12.83,160062.34264476682,12.85,12.85,12.8,12.83,160062.3426
2017-11-09 14:00:00,12.82,12.83,12.79,12.8,137266.51480637814,12.82,12.83,12.79,12.8,137266.5148
2017-11-09 14:30:00,12.8,12.82,12.76,12.81,173607.48111737202,12.8,12.82,12.76,12.81,173607.4811
2017-11-09 15:00:00,12.82,12.86,12.79,12.86,190191.82352235945,12.82,12.86,12.79,12.86,190191.8235
2017-11-09 15:30:00,12.86,12.89,12.84,12.85,488319.1463853255,12.86,12.89,12.84,12.85,488319.1464
2017-11-10 09:30:00,12.89,13.05,12.82,13.0,110768.49298645246,12.89,13.05,12.82,13.0,110768.493
2017-11-10 10:00:00,13.0,13.0,12.9,12.9,89651.12096870878,13.0,13.0,12.9,12.9,89651.121
2017-11-10 10:30:00,12.9,12.96,12.9,12.95,148109.33940774488,12.9,12.96,12.9,12.95,148109.3394
2017-11-10 11:00:00,12.95,12.95,12.9,12.93,118106.9416137154,12.95,12.95,12.9,12.93,118106.9416
2017-11-10 11:30:00,12.93,12.93,12.87,12.88,98847.85996882868,12.93,12.93,12.87,12.88,98847.86
2017-11-10 12:00:00,12.88,12.9,12.82,12.85,114866.32298285578,12.88,12.9,12.82,12.85,114866.323
2017-11-10 12:30:00,12.85,12.89,12.85,12.87,72306.67785637215,12.85,12.89,12.85,12.87,72306.6779
2017-11-10 13:00:00,12.87,12.87,12.83,12.85,73400.07193382089,12.87,12.87,12.83,12.85,73400.0719
2017-11-10 13:30:00,12.85,12.95,12.85,12.94,368795.10850017983,12.85,12.95,12.85,12.94,368795.1085
2017-11-10 14:00:00,12.94,12.99,12.93,12.99,250010.79007313272,12.94,12.99,12.93,12.99,250010.7901
2017-11-10 14:30:00,12.99,13.03,12.98,13.03,92480.51792351036,12.99,13.03,12.98,13.03,92480.5179
2017-11-10 15:00:00,13.03,13.08,13.01,13.07,138918.59489269872,13.03,13.08,13.01,13.07,138918.5949
2017-11-10 15:30:00,13.07,13.14,13.06,13.12,670407.6249850139,13.07,13.14,13.06,13.12,670407.625
2017-11-13 09:30:00,12.93,13.09,12.93,13.06,114304.04028293968,12.93,13.09,12.93,13.06,114304.0403
2017-11-13 10:00:00,13.07,13.39,13.07,13.38,462627.9822563242,13.07,13.39,13.07,13.38,462627.9823
2017-11-13 10:30:00,13.39,13.41,13.31,13.33,271551.3727370819,13.39,13.41,13.31,13.33,271551.3727
2017-11-13 11:00:00,13.33,13.4,13.3,13.36,339612.75626423693,13.33,13.4,13.3,13.36,339612.7563
2017-11-13 11:30:00,13.37,13.4,13.34,13.35,276619.11041841505,13.37,13.4,13.34,13.35,276619.1104
2017-11-13 12:00:00,13.35,13.4,13.35,13.38,310333.2933700995,13.35,13.4,13.35,13.38,310333.2934
2017-11-13 12:30:00,13.37,13.51,13.37,13.51,290389.64152979257,13.37,13.51,13.37,13.51,290389.6415
2017-11-13 13:00:00,13.51,13.55,13.42,13.43,351588.538544539,13.51,13.55,13.42,13.43,351588.5385
2017-11-13 13:30:00,13.44,13.45,13.38,13.43,509398.1536985973,13.44,13.45,13.38,13.43,509398.1537
2017-11-13 14:00:00,13.43,13.45,13.37,13.38,607889.9412540463,13.43,13.45,13.37,13.38,607889.9413
2017-11-13 14:30:00,13.38,13.41,13.33,13.39,539199.1367941494,13.38,13.41,13.33,13.39,539199.1368
2017-11-13 15:00:00,13.39,13.44,13.38,13.43,463243.0164248891,13.39,13.44,13.38,13.43,463243.0164
2017-11-13 15:30:00,13.43,13.47,13.42,13.44,543214.2428965352,13.43,13.47,13.42,13.44,543214.2429
2017-11-14 09:30:00,13.25,13.45,13.16,13.18,414547.4163769332,13.25,13.45,13.16,13.18,414547.4164
2017-11-14 10:00:00,13.17,13.2,12.95,13.03,645102.5056947608,13.17,13.2,12.95,13.03,645102.5057
2017-11-14 10:30:00,13.03,13.14,13.0,13.1,867640.570674979,13.03,13.14,13.0,13.1,867640.5707
2017-11-14 11:00:00,13.1,13.13,13.04,13.07,644619.350197818,13.1,13.13,13.04,13.07,644619.3502
2017-11-14 11:30:00,13.08,13.15,13.06,13.12,219332.21436278624,13.08,13.15,13.06,13.12,219332.2144
2017-11-14 12:00:00,13.11,13.22,13.09,13.16,231481.8367102266,13.11,13.22,13.09,13.16,231481.8367
2017-11-14 12:30:00,13.16,13.26,13.15,13.25,246945.21040642608,13.16,13.26,13.15,13.25,246945.2104
2017-11-14 13:00:00,13.26,13.26,13.15,13.17,188498.98093753748,13.26,13.26,13.15,13.17,188498.9809
2017-11-14 13:30:00,13.18,13.2,13.06,13.07,278888.6224673301,13.18,13.2,13.06,13.07,278888.6225
2017-11-14 14:00:00,13.06,13.08,13.0,13.01,245217.59980817648,13.06,13.08,13.0,13.01,245217.5998
2017-11-14 14:30:00,13.02,13.06,13.01,13.06,273601.48663229827,13.02,13.06,13.01,13.06,273601.4866
2017-11-14 15:00:00,13.06,13.13,13.04,13.04,259695.4801582544,13.06,13.13,13.04,13.04,259695.4802
2017-11-14 15:30:00,13.04,13.12,13.04,13.1,1455122.8869440116,13.04,13.12,13.04,13.1,1455122.8869
2017-11-15 09:30:00,12.77,12.84,12.58,12.74,332587.2197578228,12.77,12.84,12.58,12.74,332587.2198
2017-11-15 10:00:00,12.74,12.86,12.73,12.79,326545.97770051553,12.74,12.86,12.73,12.79,326545.9777
2017-11-15 10:30:00,12.79,12.9,12.79,12.9,172309.07565040165,12.79,12.9,12.79,12.9,172309.0757
2017-11-15 11:00:00,12.9,13.04,12.87,13.02,221067.0183431244,12.9,13.04,12.87,13.02,221067.0183
2017-11-15 11:30:00,13.01,13.07,12.99,13.02,184319.6259441314,13.01,13.07,12.99,13.02,184319.6259
2017-11-15 12:00:00,13.02,13.15,12.97,13.14,435888.98213643447,13.02,13.15,12.97,13.14,435888.9821
2017-11-15 12:30:00,13.14,13.19,13.08,13.15,220724.13379690688,13.14,13.19,13.08,13.15,220724.1338
2017-11-15 13:00:00,13.15,13.21,13.15,13.2,264174.5594053471,13.15,13.21,13.15,13.2,264174.5594
2017-11-15 13:30:00,13.2,13.3,13.2,13.26,453148.3035607241,13.2,13.3,13.2,13.26,453148.3036
2017-11-15 14:00:00,13.26,13.3,13.24,13.26,212376.21388322744,13.26,13.3,13.24,13.26,212376.2139
2017-11-15 14:30:00,13.27,13.3,13.26,13.3,295112.0968708788,13.27,13.3,13.26,13.3,295112.0969
2017-11-15 15:00:00,13.3,13.33,13.27,13.29,200979.49886104785,13.3,13.33,13.27,13.29,200979.4989
2017-11-15 15:30:00,13.3,13.3,13.25,13.3,1012181.9925668384,13.3,13.3,13.25,13.3,1012181.9926
2017-11-16 09:30:00,13.36,13.43,13.25,13.3,177803.62066898454,13.36,13.43,13.25,13.3,177803.6207
2017-11-16 10:00:00,13.3,13.55,13.3,13.54,307778.4438316749,13.3,13.55,13.3,13.54,307778.4438
2017-11-16 10:30:00,13.54,13.6,13.52,13.53,278955.76070015586,13.54,13.6,13.52,13.53,278955.7607
2017-11-16 11:00:00,13.52,13.63,13.5,13.52,257458.3383287376,13.52,13.63,13.5,13.52,257458.3383
2017-11-16 11:30:00,13.51,13.54,13.44,13.46,194899.89209926868,13.51,13.54,13.44,13.46,194899.8921
2017-11-16 12:00:00,13.46,13.48,13.4,13.45,133627.86236662272,13.46,13.48,13.4,13.45,133627.8624
2017-11-16 12:30:00,13.44,13.45,13.38,13.39,114414.33880829636,13.44,13.45,13.38,13.39,114414.3388
2017-11-16 13:00:00,13.4,13.43,13.37,13.39,83639.85133677017,13.4,13.43,13.37,13.39,83639.8513
2017-11-16 13:30:00,13.39,13.42,13.38,13.39,93349.71825920152,13.39,13.42,13.38,13.39,93349.7183
2017-11-16 14:00:00,13.4,13.42,13.31,13.33,166743.79570794868,13.4,13.42,13.31,13.33,166743.7957
2017-11-16 14:30:00,13.33,13.36,13.32,13.35,90260.16065219998,13.33,13.36,13.32,13.35,90260.1607
2017-11-16 15:00:00,13.34,13.4,13.34,13.36,213135.115693562,13.34,13.4,13.34,13.36,213135.1157
2017-11-16 15:30:00,13.36,13.38,13.34,13.36,505757.1034648124,13.36,13.38,13.34,13.36,505757.1035
2017-11-17 09:30:00,13.45,13.55,13.45,13.51,112649.56240258962,13.45,13.55,13.45,13.51,112649.5624
2017-11-17 10:00:00,13.52,13.56,13.45,13.55,118003.8364704472,13.52,13.56,13.45,13.55,118003.8365
2017-11-17 10:30:00,13.55,13.6,13.51,13.59,106691.04423929984,13.55,13.6,13.51,13.59,106691.0442
2017-11-17 11:00:00,13.59,13.78,13.58,13.71,208554.13020021585,13.59,13.78,13.58,13.71,208554.1302
2017-11-17 11:30:00,13.71,13.76,13.69,13.75,178106.94161371535,13.71,13.76,13.69,13.75,178106.9416
2017-11-17 12:00:00,13.75,13.75,13.65,13.69,159114.0151061024,13.75,13.75,13.65,13.69,159114.0151
2017-11-17 12:30:00,13.69,13.74,13.67,13.73,75332.69392159213,13.69,13.74,13.67,13.73,75332.6939
2017-11-17 13:00:00,13.73,13.74,13.69,13.71,77030.33209447308,13.73,13.74,13.69,13.71,77030.3321
2017-11-17 13:30:00,13.72,13.74,13.69,13.7,79865.7235343484,13.72,13.74,13.69,13.7,79865.7235
2017-11-17 14:00:00,13.7,13.85,13.7,13.85,305603.64464692486,13.7,13.85,13.7,13.85,305603.6446
2017-11-17 14:30:00,13.84,13.86,13.83,13.84,175971.70603045198,13.84,13.86,13.83,13.84,175971.706
2017-11-17 15:00:00,13.85,13.89,13.83,13.88,147719.69787795228,13.85,13.89,13.83,13.88,147719.6979
2017-11-17 15:30:00,13.87,14.03,13.86,14.01,1036355.3530751708,13.87,14.03,13.86,14.01,1036355.3531
2017-11-20 09:30:00,13.76,13.94,13.76,13.84,202703.5127682532,13.76,13.94,13.76,13.84,202703.5128
2017-11-20 10:00:00,13.84,13.84,13.7,13.75,260793.6698237621,13.84,13.84,13.7,13.75,260793.6698
2017-11-20 10:30:00,13.75,13.75,13.66,13.7,285817.0483155497,13.75,13.75,13.66,13.7,285817.0483
2017-11-20 11:00:00,13.7,13.7,13.64,13.66,119917.2761059825,13.7,13.7,13.64,13.66,119917.2761
2017-11-20 11:30:00,13.67,13.7,13.6,13.63,159664.308835871,13.67,13.7,13.6,13.63,159664.3088
2017-11-20 12:00:00,13.64,13.64,13.55,13.57,167211.3655436998,13.64,13.64,13.55,13.57,167211.3655
2017-11-20 12:30:00,13.57,13.57,13.49,13.51,182478.12012948087,13.57,13.57,13.49,13.51,182478.1201
2017-11-20 13:00:00,13.5,13.55,13.5,13.51,129038.48459417337,13.5,13.55,13.5,13.51,129038.4846
2017-11-20 13:30:00,13.5,13.51,13.47,13.49,96583.14350797268,13.5,13.51,13.47,13.49,96583.1435
2017-11-20 14:00:00,13.49,13.54,13.48,13.54,120401.63049994006,13.49,13.54,13.48,13.54,120401.6305
2017-11-20 14:30:00,13.54,13.54,13.46,13.48,143941.97338448628,13.54,13.54,13.46,13.48,143941.9734
2017-11-20 15:00:00,13.48,13.5,13.37,13.39,260029.97242536867,13.48,13.5,13.37,13.39,260029.9724
2017-11-20 15:30:00,13.38,13.39,13.34,13.38,597686.1287615394,13.38,13.39,13.34,13.38,597686.1288
2017-11-21 09:30:00,13.45,13.55,13.38,13.44,211841.50581465053,13.45,13.55,13.38,13.44,211841.5058
2017-11-21 10:00:00,13.44,13.7,13.43,13.68,367385.205610838,13.44,13.7,13.43,13.68,367385.2056
2017-11-21 10:30:00,13.68,13.73,13.6,13.61,299257.882747872,13.68,13.73,13.6,13.61,299257.8827
2017-11-21 11:00:00,13.61,13.61,13.53,13.57,153696.19949646326,13.61,13.61,13.53,13.57,153696.1995
2017-11-21 11:30:00,13.57,13.6,13.55,13.6,132186.78815489748,13.57,13.6,13.55,13.6,132186.7882
2017-11-21 12:00:00,13.6,13.61,13.55,13.6,125522.11964992208,13.6,13.61,13.55,13.6,125522.1196
2017-11-21 12:30:00,13.6,13.63,13.55,13.56,126667.06629900492,13.6,13.63,13.55,13.56,126667.0663
2017-11-21 13:00:00,13.55,13.58,13.53,13.55,146632.29828557727,13.55,13.58,13.53,13.55,146632.2983
2017-11-21 13:30:00,13.55,13.56,13.48,13.48,151812.7322862966,13.55,13.56,13.48,13.48,151812.7323
2017-11-21 14:00:00,13.48,13.52,13.45,13.52,136304.9994005515,13.48,13.52,13.45,13.52,136304.9994
2017-11-21 14:30:00,13.52,13.57,13.5,13.56,143370.09950845223,13.52,13.57,13.5,13.56,143370.0995
2017-11-21 15:00:00,13.57,13.6,13.55,13.58,189124.80517923512,13.57,13.6,13.55,13.58,189124.8052
2017-11-21 15:30:00,13.59,13.59,13.54,13.58,583421.6520800863,13.59,13.59,13.54,13.58,583421.6521
2017-11-22 09:30:00,13.61,13.77,13.6,13.63,184137.39359788995,13.61,13.77,13.6,13.63,184137.3936
2017-11-22 10:00:00,13.63,13.74,13.6,13.67,149802.18199256685,13.63,13.74,13.6,13.67,149802.182
2017-11-22 10:30:00,13.67,13.7,13.64,13.69,105632.41817527874,13.67,13.7,13.64,13.69,105632.4182
2017-11-22 11:00:00,13.69,13.75,13.65,13.7,122698.71718019422,13.69,13.75,13.65,13.7,122698.7172
2017-11-22 11:30:00,13.7,13.75,13.7,13.75,83040.40282939696,13.7,13.75,13.7,13.75,83040.4028
2017-11-22 12:00:00,13.75,13.75,13.66,13.66,211276.82532070496,13.75,13.75,13.66,13.66,211276.8253
2017-11-22 12:30:00,13.66,13.7,13.62,13.65,130416.01726411702,13.66,13.7,13.62,13.65,130416.0173
2017-11-22 13:00:00,13.65,13.66,13.61,13.66,130077.92830595851,13.65,13.66,13.61,13.66,130077.9283
2017-11-22 13:30:00,13.66,13.7,13.63,13.69,120187.02793430044,13.66,13.7,13.63,13.69,120187.0279
2017-11-22 14:00:00,13.69,13.71,13.66,13.7,129587.57942692724,13.69,13.71,13.66,13.7,129587.5794
2017-11-22 14:30:00,13.7,13.73,13.69,13.7,134902.28989329818,13.7,13.73,13.69,13.7,134902.2899
2017-11-22 15:00:00,13.7,13.74,13.68,13.71,172503.29696679054,13.7,13.74,13.68,13.71,172503.297
2017-11-22 15:30:00,13.71,13.72,13.68,13.7,544284.8579307038,13.71,13.72,13.68,13.7,544284.8579
2017-11-24 09:30:00,13.7,13.78,13.65,13.66,127970.2673540343,13.7,13.78,13.65,13.66,127970.2674
2017-11-24 10:00:00,13.66,13.66,13.59,13.62,103058.38628461816,13.66,13.66,13.59,13.62,103058.3863
2017-11-24 10:30:00,13.61,13.62,13.53,13.57,86067.6177916317,13.61,13.62,13.53,13.57,86067.6178
2017-11-24 11:00:00,13.56,13.6,13.52,13.53,79171.56216281021,13.56,13.6,13.52,13.53,79171.5622
2017-11-24 11:30:00,13.53,13.6,13.53,13.59,89172.76105982496,13.53,13.6,13.53,13.59,89172.7611
2017-11-24 12:00:00,13.59,13.6,13.54,13.55,99326.2198777125,13.59,13.6,13.54,13.55,99326.2199
2017-11-24 12:30:00,13.55,13.6,13.53,13.55,260670.1834312433,13.55,13.6,13.53,13.55,260670.1834
2017-11-27 09:30:00,13.6,13.69,13.52,13.57,509073.252607601,13.6,13.69,13.52,13.57,509073.2526
2017-11-27 10:00:00,13.56,13.57,13.47,13.5,518006.2342644767,13.56,13.57,13.47,13.5,518006.2343
2017-11-27 10:30:00,13.49,13.5,13.34,13.37,732034.5282340248,13.49,13.5,13.34,13.37,732034.5282
2017-11-27 11:00:00,13.37,13.41,13.33,13.34,486486.0328497782,13.37,13.41,13.33,13.34,486486.0328
2017-11-27 11:30:00,13.34,13.36,13.24,13.26,429851.3367701715,13.34,13.36,13.24,13.26,429851.3368
2017-11-27 12:00:00,13.26,13.27,13.18,13.23,518039.8033808896,13.26,13.27,13.18,13.23,518039.8034
2017-11-27 12:30:00,13.23,13.4,13.22,13.33,430193.0224193742,13.23,13.4,13.22,13.33,430193.0224
2017-11-27 13:00:00,13.32,13.45,13.32,13.35,367530.2721496224,13.32,13.45,13.32,13.35,367530.2721
2017-11-27 13:30:00,13.35,13.4,13.34,13.35,464958.6380529912,13.35,13.4,13.34,13.35,464958.6381
2017-11-27 14:00:00,13.36,13.45,13.34,13.4,574992.2071694041,13.36,13.45,13.34,13.4,574992.2072
2017-11-27 14:30:00,13.4,13.41,13.35,13.36,451264.8363505575,13.4,13.41,13.35,13.36,451264.8364
2017-11-27 15:00:00,13.35,13.37,13.29,13.34,491997.3624265676,13.35,13.37,13.29,13.34,491997.3624
2017-11-27 15:30:00,13.34,13.41,13.33,13.35,1476603.5247572234,13.34,13.41,13.33,13.35,1476603.5248
2017-11-28 09:30:00,13.35,13.47,13.33,13.33,228983.33533149504,13.35,13.47,13.33,13.33,228983.3353
2017-11-28 10:00:00,13.34,13.56,13.26,13.5,562283.8988130919,13.34,13.56,13.26,13.5,562283.8988
2017-11-28 10:30:00,13.51,13.53,13.47,13.52,146169.52403788516,13.51,13.53,13.47,13.52,146169.524
2017-11-28 11:00:00,13.51,13.52,13.45,13.47,108376.69344203331,13.51,13.52,13.45,13.47,108376.6934
2017-11-28 11:30:00,13.47,13.47,13.41,13.43,120007.19338208847,13.47,13.47,13.41,13.43,120007.1934
2017-11-28 12:00:00,13.43,13.47,13.4,13.45,119387.36362546455,13.43,13.47,13.4,13.45,119387.3636
2017-11-28 12:30:00,13.44,13.45,13.41,13.41,70393.23822083684,13.44,13.45,13.41,13.41,70393.2382
2017-11-28 13:00:00,13.42,13.45,13.39,13.4,88094.95264356791,13.42,13.45,13.39,13.4,88094.9526
2017-11-28 13:30:00,13.4,13.45,13.4,13.43,199665.5077328857,13.4,13.45,13.4,13.43,199665.5077
2017-11-28 14:00:00,13.43,13.5,13.42,13.49,94565.39983215442,13.43,13.5,13.42,13.49,94565.3998
2017-11-28 14:30:00,13.49,13.53,13.48,13.51,148229.2291092195,13.49,13.53,13.48,13.51,148229.2291
2017-11-28 15:00:00,13.5,13.55,13.46,13.46,146932.02253926388,13.5,13.55,13.46,13.46,146932.0225
2017-11-28 15:30:00,13.46,13.51,13.43,13.47,588575.7103464813,13.46,13.51,13.43,13.47,588575.7103
2017-11-29 09:30:00,13.84,13.92,13.62,13.81,327544.0,13.84,13.92,13.62,13.81,327544.0
2017-11-29 10:00:00,13.8,13.87,13.68,13.71,251224.0,13.8,13.87,13.68,13.71,251224.0
2017-11-29 10:30:00,13.71,13.75,13.67,13.71,182083.0,13.71,13.75,13.67,13.71,182083.0
2017-11-29 11:00:00,13.7,13.83,13.68,13.8,374079.0,13.7,13.83,13.68,13.8,374079.0
2017-11-29 11:30:00,13.79,13.8,13.66,13.67,198280.0,13.79,13.8,13.66,13.67,198280.0
2017-11-29 12:00:00,13.66,13.67,13.54,13.54,221715.0,13.66,13.67,13.54,13.54,221715.0
2017-11-29 12:30:00,13.54,13.57,13.52,13.54,175340.0,13.54,13.57,13.52,13.54,175340.0
2017-11-29 13:00:00,13.54,13.58,13.46,13.47,191005.0,13.54,13.58,13.46,13.47,191005.0
2017-11-29 13:30:00,13.46,13.47,13.37,13.44,263023.0,13.46,13.47,13.37,13.44,263023.0
2017-11-29 14:00:00,13.44,13.5,13.41,13.49,184795.0,13.44,13.5,13.41,13.49,184795.0
2017-11-29 14:30:00,13.48,13.49,13.47,13.48,190786.0,13.48,13.49,13.47,13.48,190786.0
2017-11-29 15:00:00,13.48,13.54,13.47,13.54,302231.0,13.48,13.54,13.47,13.54,302231.0
2017-11-29 15:30:00,13.54,13.54,13.49,13.51,1029391.0,13.54,13.54,13.49,13.51,1029391.0
2017-11-30 09:30:00,13.63,13.91,13.6,13.89,377877.0,13.63,13.91,13.6,13.89,377877.0
2017-11-30 10:00:00,13.88,14.17,13.87,14.17,460954.0,13.88,14.17,13.87,14.17,460954.0
2017-11-30 10:30:00,14.18,14.31,14.1,14.14,414369.0,14.18,14.31,14.1,14.14,414369.0
2017-11-30 11:00:00,14.14,14.35,14.12,14.2,471315.0,14.14,14.35,14.12,14.2,471315.0
2017-11-30 11:30:00,14.21,14.22,14.01,14.02,286922.0,14.21,14.22,14.01,14.02,286922.0
2017-11-30 12:00:00,14.02,14.18,14.0,14.07,374341.0,14.02,14.18,14.0,14.07,374341.0
2017-11-30 12:30:00,14.07,14.12,14.04,14.06,214191.0,14.07,14.12,14.04,14.06,214191.0
2017-11-30 13:00:00,14.06,14.07,13.88,13.89,227530.0,14.06,14.07,13.88,13.89,227530.0
2017-11-30 13:30:00,13.89,13.95,13.84,13.87,201270.0,13.89,13.95,13.84,13.87,201270.0
2017-11-30 14:00:00,13.87,13.96,13.86,13.88,211917.0,13.87,13.96,13.86,13.88,211917.0
2017-11-30 14:30:00,13.87,13.94,13.82,13.94,154836.0,13.87,13.94,13.82,13.94,154836.0
2017-11-30 15:00:00,13.94,13.95,13.87,13.94,185073.0,13.94,13.95,13.87,13.94,185073.0
2017-11-30 15:30:00,13.94,14.0,13.91,13.97,776782.0,13.94,14.0,13.91,13.97,776782.0
2017-12-01 09:30:00,14.15,14.28,14.08,14.22,234816.0,14.15,14.28,14.08,14.22,234816.0
2017-12-01 10:00:00,14.21,14.37,14.19,14.32,321876.0,14.21,14.37,14.19,14.32,321876.0
2017-12-01 10:30:00,14.33,14.63,14.31,14.6,509331.0,14.33,14.63,14.31,14.6,509331.0
2017-12-01 11:00:00,14.6,14.64,14.32,14.34,440162.0,14.6,14.64,14.32,14.34,440162.0
2017-12-01 11:30:00,14.34,14.59,14.3,14.55,465364.0,14.34,14.59,14.3,14.55,465364.0
2017-12-01 12:00:00,14.56,14.67,14.5,14.59,443681.0,14.56,14.67,14.5,14.59,443681.0
2017-12-01 12:30:00,14.59,14.68,14.54,14.67,299918.0,14.59,14.68,14.54,14.67,299918.0
2017-12-01 13:00:00,14.67,14.72,14.6,14.67,150116.0,14.67,14.72,14.6,14.67,150116.0
2017-12-01 13:30:00,14.67,14.71,14.63,14.69,272176.0,14.67,14.71,14.63,14.69,272176.0
2017-12-01 14:00:00,14.68,14.78,14.68,14.73,206478.0,14.68,14.78,14.68,14.73,206478.0
2017-12-01 14:30:00,14.73,14.74,14.69,14.7,256526.0,14.73,14.74,14.69,14.7,256526.0
2017-12-01 15:00:00,14.7,14.84,14.68,14.82,328556.0,14.7,14.84,14.68,14.82,328556.0
2017-12-01 15:30:00,14.82,14.94,14.78,14.92,814754.0,14.82,14.94,14.78,14.92,814754.0
2017-12-04 09:30:00,14.98,15.18,14.93,15.14,298798.0,14.98,15.18,14.93,15.14,298798.0
2017-12-04 10:00:00,15.15,15.28,15.03,15.25,503335.0,15.15,15.28,15.03,15.25,503335.0
2017-12-04 10:30:00,15.26,15.4,15.2,15.25,362779.0,15.26,15.4,15.2,15.25,362779.0
2017-12-04 11:00:00,15.26,15.42,15.23,15.37,240591.0,15.26,15.42,15.23,15.37,240591.0
2017-12-04 11:30:00,15.37,15.46,15.35,15.45,273700.0,15.37,15.46,15.35,15.45,273700.0
2017-12-04 12:00:00,15.45,15.51,15.39,15.41,271439.0,15.45,15.51,15.39,15.41,271439.0
2017-12-04 12:30:00,15.42,15.42,15.29,15.3,228779.0,15.42,15.42,15.29,15.3,228779.0
2017-12-04 13:00:00,15.3,15.36,15.29,15.31,170036.0,15.3,15.36,15.29,15.31,170036.0
2017-12-04 13:30:00,15.3,15.32,15.25,15.27,218004.0,15.3,15.32,15.25,15.27,218004.0
2017-12-04 14:00:00,15.27,15.28,15.19,15.23,227982.0,15.27,15.28,15.19,15.23,227982.0
2017-12-04 14:30:00,15.23,15.23,15.12,15.16,242956.0,15.23,15.23,15.12,15.16,242956.0
2017-12-04 15:00:00,15.16,15.19,15.1,15.13,294726.0,15.16,15.19,15.1,15.13,294726.0
2017-12-04 15:30:00,15.12,15.15,15.07,15.14,801500.0,15.12,15.15,15.07,15.14,801500.0
2017-12-05 09:30:00,14.84,15.0,14.75,14.75,234971.0,14.84,15.0,14.75,14.75,234971.0
2017-12-05 10:00:00,14.77,14.84,14.73,14.73,232740.0,14.77,14.84,14.73,14.73,232740.0
2017-12-05 10:30:00,14.72,14.75,14.65,14.73,265123.0,14.72,14.75,14.65,14.73,265123.0
2017-12-05 11:00:00,14.73,14.84,14.72,14.8,262770.0,14.73,14.84,14.72,14.8,262770.0
2017-12-05 11:30:00,14.8,14.87,14.78,14.82,309624.0,14.8,14.87,14.78,14.82,309624.0
2017-12-05 12:00:00,14.83,14.87,14.77,14.84,307568.0,14.83,14.87,14.77,14.84,307568.0
2017-12-05 12:30:00,14.83,14.85,14.75,14.77,165461.0,14.83,14.85,14.75,14.77,165461.0
2017-12-05 13:00:00,14.77,14.82,14.75,14.78,357002.0,14.77,14.82,14.75,14.78,357002.0
2017-12-05 13:30:00,14.78,14.79,14.71,14.74,171609.0,14.78,14.79,14.71,14.74,171609.0
2017-12-05 14:00:00,14.75,14.76,14.68,14.72,142191.0,14.75,14.76,14.68,14.72,142191.0
2017-12-05 14:30:00,14.72,14.73,14.66,14.67,232175.0,14.72,14.73,14.66,14.67,232175.0
2017-12-05 15:00:00,14.68,14.76,14.66,14.74,233972.0,14.68,14.76,14.66,14.74,233972.0
2017-12-05 15:30:00,14.74,14.75,14.64,14.64,464681.0,14.74,14.75,14.64,14.64,464681.0
2017-12-06 09:30:00,14.66,14.67,14.34,14.43,315433.0,14.66,14.67,14.34,14.43,315433.0
2017-12-06 10:00:00,14.43,14.51,14.38,14.49,291756.0,14.43,14.51,14.38,14.49,291756.0
2017-12-06 10:30:00,14.5,14.53,14.43,14.49,125961.0,14.5,14.53,14.43,14.49,125961.0
2017-12-06 11:00:00,14.49,14.53,14.31,14.34,433534.0,14.49,14.53,14.31,14.34,433534.0
2017-12-06 11:30:00,14.35,14.41,14.25,14.31,238785.0,14.35,14.41,14.25,14.31,238785.0
2017-12-06 12:00:00,14.3,14.36,14.25,14.36,275773.0,14.3,14.36,14.25,14.36,275773.0
2017-12-06 12:30:00,14.35,14.41,14.33,14.41,1031232.0,14.35,14.41,14.33,14.41,1031232.0
2017-12-06 13:00:00,14.41,14.41,14.32,14.39,219366.0,14.41,14.41,14.32,14.39,219366.0
2017-12-06 13:30:00,14.38,14.45,14.38,14.43,654829.0,14.38,14.45,14.38,14.43,654829.0
2017-12-06 14:00:00,14.43,14.6,14.42,14.53,1268782.0,14.43,14.6,14.42,14.53,1268782.0
2017-12-06 14:30:00,14.53,14.59,14.52,14.57,499969.0,14.53,14.59,14.52,14.57,499969.0
2017-12-06 15:00:00,14.57,14.62,14.56,14.59,180860.0,14.57,14.62,14.56,14.59,180860.0
2017-12-06 15:30:00,14.59,14.63,14.53,14.58,1184109.0,14.59,14.63,14.53,14.58,1184109.0
2017-12-07 09:30:00,14.51,14.76,14.41,14.73,123398.0,14.51,14.76,14.41,14.73,123398.0
2017-12-07 10:00:00,14.73,14.73,14.54,14.57,226415.0,14.73,14.73,14.54,14.57,226415.0
2017-12-07 10:30:00,14.57,14.59,14.43,14.49,195244.0,14.57,14.59,14.43,14.49,195244.0
2017-12-07 11:00:00,14.49,14.54,14.4,14.46,181190.0,14.49,14.54,14.4,14.46,181190.0
2017-12-07 11:30:00,14.46,14.56,14.44,14.52,206848.0,14.46,14.56,14.44,14.52,206848.0
2017-12-07 12:00:00,14.52,14.55,14.48,14.51,113760.0,14.52,14.55,14.48,14.51,113760.0
2017-12-07 12:30:00,14.51,14.52,14.47,14.49,128946.0,14.51,14.52,14.47,14.49,128946.0
2017-12-07 13:00:00,14.49,14.52,14.47,14.51,95423.0,14.49,14.52,14.47,14.51,95423.0
2017-12-07 13:30:00,14.51,14.51,14.44,14.46,180748.0,14.51,14.51,14.44,14.46,180748.0
2017-12-07 14:00:00,14.45,14.51,14.44,14.46,125939.0,14.45,14.51,14.44,14.46,125939.0
2017-12-07 14:30:00,14.46,14.53,14.46,14.51,131438.0,14.46,14.53,14.46,14.51,131438.0
2017-12-07 15:00:00,14.52,14.57,14.5,14.56,187881.0,14.52,14.57,14.5,14.56,187881.0
2017-12-07 15:30:00,14.56,14.61,14.54,14.55,550403.0,14.56,14.61,14.54,14.55,550403.0
2017-12-08 09:30:00,14.89,15.04,14.65,14.96,355478.0,14.89,15.04,14.65,14.96,355478.0
2017-12-08 10:00:00,14.96,14.97,14.81,14.86,166449.0,14.96,14.97,14.81,14.86,166449.0
2017-12-08 10:30:00,14.86,14.92,14.8,14.83,170840.0,14.86,14.92,14.8,14.83,170840.0
2017-12-08 11:00:00,14.83,14.9,14.82,14.86,151245.0,14.83,14.9,14.82,14.86,151245.0
2017-12-08 11:30:00,14.86,14.87,14.75,14.81,132610.0,14.86,14.87,14.75,14.81,132610.0
2017-12-08 12:00:00,14.81,14.85,14.72,14.72,136527.0,14.81,14.85,14.72,14.72,136527.0
2017-12-08 12:30:00,14.72,14.74,14.61,14.62,147438.0,14.72,14.74,14.61,14.62,147438.0
2017-12-08 13:00:00,14.62,14.64,14.56,14.57,119922.0,14.62,14.64,14.56,14.57,119922.0
2017-12-08 13:30:00,14.57,14.61,14.54,14.56,190724.0,14.57,14.61,14.54,14.56,190724.0
2017-12-08 14:00:00,14.55,14.58,14.48,14.48,144696.0,14.55,14.58,14.48,14.48,144696.0
2017-12-08 14:30:00,14.49,14.55,14.46,14.46,135594.0,14.49,14.55,14.46,14.46,135594.0
2017-12-08 15:00:00,14.46,14.51,14.44,14.48,198942.0,14.46,14.51,14.44,14.48,198942.0
2017-12-08 15:30:00,14.48,14.49,14.39,14.39,781944.0,14.48,14.49,14.39,14.39,781944.0
2017-12-11 09:30:00,14.44,14.59,14.41,14.44,151206.0,14.44,14.59,14.41,14.44,151206.0
2017-12-11 10:00:00,14.45,14.52,14.37,14.5,179422.0,14.45,14.52,14.37,14.5,179422.0
2017-12-11 10:30:00,14.51,14.65,14.48,14.62,153285.0,14.51,14.65,14.48,14.62,153285.0
2017-12-11 11:00:00,14.62,14.79,14.6,14.78,291548.0,14.62,14.79,14.6,14.78,291548.0
2017-12-11 11:30:00,14.78,14.8,14.61,14.68,281223.0,14.78,14.8,14.61,14.68,281223.0
2017-12-11 12:00:00,14.68,14.68,14.52,14.52,176406.0,14.68,14.68,14.52,14.52,176406.0
2017-12-11 12:30:00,14.53,14.62,14.52,14.62,130783.0,14.53,14.62,14.52,14.62,130783.0
2017-12-11 13:00:00,14.62,14.65,14.59,14.64,98693.0,14.62,14.65,14.59,14.64,98693.0
2017-12-11 13:30:00,14.64,14.64,14.59,14.63,92735.0,14.64,14.64,14.59,14.63,92735.0
2017-12-11 14:00:00,14.63,14.66,14.61,14.62,136219.0,14.63,14.66,14.61,14.62,136219.0
2017-12-11 14:30:00,14.63,14.63,14.57,14.58,93710.0,14.63,14.63,14.57,14.58,93710.0
2017-12-11 15:00:00,14.58,14.6,14.54,14.57,134576.0,14.58,14.6,14.54,14.57,134576.0
2017-12-11 15:30:00,14.57,14.66,14.56,14.63,512964.0,14.57,14.66,14.56,14.63,512964.0
2017-12-12 09:30:00,14.63,14.75,14.45,14.5,124230.0,14.63,14.75,14.45,14.5,124230.0
2017-12-12 10:00:00,14.5,14.62,14.46,14.61,125564.0,14.5,14.62,14.46,14.61,125564.0
2017-12-12 10:30:00,14.61,14.69,14.57,14.67,121889.0,14.61,14.69,14.57,14.67,121889.0
2017-12-12 11:00:00,14.67,14.68,14.62,14.64,108432.0,14.67,14.68,14.62,14.64,108432.0
2017-12-12 11:30:00,14.65,14.65,14.55,14.55,105739.0,14.65,14.65,14.55,14.55,105739.0
2017-12-12 12:00:00,14.55,14.55,14.48,14.52,121165.0,14.55,14.55,14.48,14.52,121165.0
2017-12-12 12:30:00,14.52,14.58,14.5,14.58,62674.0,14.52,14.58,14.5,14.58,62674.0
2017-12-12 13:00:00,14.58,14.6,14.54,14.57,65166.0,14.58,14.6,14.54,14.57,65166.0
2017-12-12 13:30:00,14.58,14.6,14.55,14.55,69243.0,14.58,14.6,14.55,14.55,69243.0
2017-12-12 14:00:00,14.56,14.6,14.53,14.6,84840.0,14.56,14.6,14.53,14.6,84840.0
2017-12-12 14:30:00,14.6,14.66,14.58,14.62,92972.0,14.6,14.66,14.58,14.62,92972.0
2017-12-12 15:00:00,14.62,14.65,14.61,14.65,146555.0,14.62,14.65,14.61,14.65,146555.0
2017-12-12 15:30:00,14.65,14.67,14.56,14.6,754135.0,14.65,14.67,14.56,14.6,754135.0
2017-12-13 09:30:00,14.57,14.6,14.44,14.52,117854.0,14.57,14.6,14.44,14.52,117854.0
2017-12-13 10:00:00,14.52,14.59,14.5,14.53,74544.0,14.52,14.59,14.5,14.53,74544.0
2017-12-13 10:30:00,14.53,14.54,14.48,14.51,70059.0,14.53,14.54,14.48,14.51,70059.0
2017-12-13 11:00:00,14.51,14.51,14.39,14.39,94199.0,14.51,14.51,14.39,14.39,94199.0
2017-12-13 11:30:00,14.4,14.46,14.37,14.46,82679.0,14.4,14.46,14.37,14.46,82679.0
2017-12-13 12:00:00,14.46,14.46,14.39,14.42,75608.0,14.46,14.46,14.39,14.42,75608.0
2017-12-13 12:30:00,14.42,14.43,14.38,14.41,54249.0,14.42,14.43,14.38,14.41,54249.0
2017-12-13 13:00:00,14.4,14.43,14.36,14.42,60279.0,14.4,14.43,14.36,14.42,60279.0
2017-12-13 13:30:00,14.42,14.49,14.41,14.48,63296.0,14.42,14.49,14.41,14.48,63296.0
2017-12-13 14:00:00,14.48,14.53,14.41,14.41,94992.0,14.48,14.53,14.41,14.41,94992.0
2017-12-13 14:30:00,14.41,14.42,14.38,14.4,104990.0,14.41,14.42,14.38,14.4,104990.0
2017-12-13 15:00:00,14.4,14.4,14.36,14.38,101841.0,14.4,14.4,14.36,14.38,101841.0
2017-12-13 15:30:00,14.38,14.41,14.37,14.39,309104.0,14.38,14.41,14.37,14.39,309104.0
2017-12-14 09:30:00,14.29,14.51,14.25,14.48,111431.0,14.29,14.51,14.25,14.48,111431.0
2017-12-14 10:00:00,14.47,14.51,14.31,14.32,133616.0,14.47,14.51,14.31,14.32,133616.0
2017-12-14 10:30:00,14.33,14.44,14.33,14.36,100298.0,14.33,14.44,14.33,14.36,100298.0
2017-12-14 11:00:00,14.36,14.41,14.34,14.41,84612.0,14.36,14.41,14.34,14.41,84612.0
2017-12-14 11:30:00,14.41,14.46,14.39,14.44,92539.0,14.41,14.46,14.39,14.44,92539.0
2017-12-14 12:00:00,14.44,14.47,14.43,14.47,77756.0,14.44,14.47,14.43,14.47,77756.0
2017-12-14 12:30:00,14.46,14.47,14.4,14.41,48412.0,14.46,14.47,14.4,14.41,48412.0
2017-12-14 13:00:00,14.41,14.44,14.39,14.4,80274.0,14.41,14.44,14.39,14.4,80274.0
2017-12-14 13:30:00,14.4,14.42,14.32,14.34,77504.0,14.4,14.42,14.32,14.34,77504.0
2017-12-14 14:00:00,14.34,14.37,14.3,14.3,121647.0,14.34,14.37,14.3,14.3,121647.0
2017-12-14 14:30:00,14.31,14.37,14.3,14.37,129403.0,14.31,14.37,14.3,14.37,129403.0
2017-12-14 15:00:00,14.37,14.38,14.3,14.33,175017.0,14.37,14.38,14.3,14.33,175017.0
2017-12-14 15:30:00,14.33,14.39,14.3,14.31,440553.0,14.33,14.39,14.3,14.31,440553.0
2017-12-15 09:30:00,14.34,14.42,14.09,14.15,458586.0,14.34,14.42,14.09,14.15,458586.0
2017-12-15 10:00:00,14.15,14.15,13.98,14.04,163290.0,14.15,14.15,13.98,14.04,163290.0
2017-12-15 10:30:00,14.04,14.08,14.01,14.04,139051.0,14.04,14.08,14.01,14.04,139051.0
2017-12-15 11:00:00,14.04,14.1,14.04,14.06,110911.0,14.04,14.1,14.04,14.06,110911.0
2017-12-15 11:30:00,14.06,14.06,13.89,13.9,143297.0,14.06,14.06,13.89,13.9,143297.0
2017-12-15 12:00:00,13.89,13.92,13.8,13.88,135468.0,13.89,13.92,13.8,13.88,135468.0
2017-12-15 12:30:00,13.88,13.95,13.84,13.87,263019.0,13.88,13.95,13.84,13.87,263019.0
2017-12-15 13:00:00,13.87,13.89,13.82,13.85,98194.0,13.87,13.89,13.82,13.85,98194.0
2017-12-15 13:30:00,13.85,13.92,13.82,13.92,118734.0,13.85,13.92,13.82,13.92,118734.0
2017-12-15 14:00:00,13.92,14.02,13.91,14.02,155965.0,13.92,14.02,13.91,14.02,155965.0
2017-12-15 14:30:00,14.02,14.02,13.95,13.98,171106.0,14.02,14.02,13.95,13.98,171106.0
2017-12-15 15:00:00,13.98,13.99,13.92,13.93,254620.0,13.98,13.99,13.92,13.93,254620.0
2017-12-15 15:30:00,13.93,13.97,13.78,13.81,1609513.0,13.93,13.97,13.78,13.81,1609513.0
2017-12-18 09:30:00,13.87,14.0,13.77,13.89,348052.0,13.87,14.0,13.77,13.89,348052.0
2017-12-18 10:00:00,13.9,14.15,13.88,14.12,297945.0,13.9,14.15,13.88,14.12,297945.0
2017-12-18 10:30:00,14.12,14.22,14.09,14.19,198031.0,14.12,14.22,14.09,14.19,198031.0
2017-12-18 11:00:00,14.2,14.24,14.15,14.16,136727.0,14.2,14.24,14.15,14.16,136727.0
2017-12-18 11:30:00,14.15,14.18,14.11,14.11,68563.0,14.15,14.18,14.11,14.11,68563.0
2017-12-18 12:00:00,14.12,14.14,14.08,14.09,91339.0,14.12,14.14,14.08,14.09,91339.0
2017-12-18 12:30:00,14.09,14.13,14.08,14.1,107608.0,14.09,14.13,14.08,14.1,107608.0
2017-12-18 13:00:00,14.1,14.14,14.08,14.14,91834.0,14.1,14.14,14.08,14.14,91834.0
2017-12-18 13:30:00,14.14,14.17,14.1,14.1,70883.0,14.14,14.17,14.1,14.1,70883.0
2017-12-18 14:00:00,14.11,14.14,14.09,14.1,79813.0,14.11,14.14,14.09,14.1,79813.0
2017-12-18 14:30:00,14.1,14.13,14.08,14.13,126470.0,14.1,14.13,14.08,14.13,126470.0
2017-12-18 15:00:00,14.13,14.13,14.09,14.12,276592.0,14.13,14.13,14.09,14.12,276592.0
2017-12-18 15:30:00,14.13,14.2,14.12,14.19,733410.0,14.13,14.2,14.12,14.19,733410.0
2017-12-19 09:30:00,14.61,14.61,14.33,14.4,460118.0,14.61,14.61,14.33,14.4,460118.0
2017-12-19 10:00:00,14.4,14.57,14.39,14.49,345534.0,14.4,14.57,14.39,14.49,345534.0
2017-12-19 10:30:00,14.49,14.5,14.43,14.45,191601.0,14.49,14.5,14.43,14.45,191601.0
2017-12-19 11:00:00,14.44,14.48,14.4,14.44,157922.0,14.44,14.48,14.4,14.44,157922.0
2017-12-19 11:30:00,14.44,14.47,14.42,14.46,108337.0,14.44,14.47,14.42,14.46,108337.0
2017-12-19 12:00:00,14.46,14.47,14.43,14.46,111509.0,14.46,14.47,14.43,14.46,111509.0
2017-12-19 12:30:00,14.46,14.49,14.42,14.43,148750.0,14.46,14.49,14.42,14.43,148750.0
2017-12-19 13:00:00,14.43,14.46,14.41,14.41,125559.0,14.43,14.46,14.41,14.41,125559.0
2017-12-19 13:30:00,14.41,14.43,14.39,14.4,129970.0,14.41,14.43,14.39,14.4,129970.0
2017-12-19 14:00:00,14.41,14.41,14.37,14.39,94996.0,14.41,14.41,14.37,14.39,94996.0
2017-12-19 14:30:00,14.39,14.4,14.35,14.37,137862.0,14.39,14.4,14.35,14.37,137862.0
2017-12-19 15:00:00,14.37,14.37,14.28,14.28,141725.0,14.37,14.37,14.28,14.28,141725.0
2017-12-19 15:30:00,14.28,14.3,14.27,14.28,367564.0,14.28,14.3,14.27,14.28,367564.0
2017-12-20 09:30:00,14.41,14.47,14.03,14.06,175294.0,14.41,14.47,14.03,14.06,175294.0
2017-12-20 10:00:00,14.06,14.06,13.97,14.04,94878.0,14.06,14.06,13.97,14.04,94878.0
2017-12-20 10:30:00,14.05,14.24,14.04,14.24,116031.0,14.05,14.24,14.04,14.24,116031.0
2017-12-20 11:00:00,14.24,14.33,14.21,14.31,97657.0,14.24,14.33,14.21,14.31,97657.0
2017-12-20 11:30:00,14.31,14.38,14.3,14.33,91349.0,14.31,14.38,14.3,14.33,91349.0
2017-12-20 12:00:00,14.34,14.36,14.31,14.35,51119.0,14.34,14.36,14.31,14.35,51119.0
2017-12-20 12:30:00,14.35,14.35,14.28,14.33,51685.0,14.35,14.35,14.28,14.33,51685.0
2017-12-20 13:00:00,14.33,14.33,14.29,14.32,42407.0,14.33,14.33,14.29,14.32,42407.0
2017-12-20 13:30:00,14.32,14.39,14.28,14.37,64070.0,14.32,14.39,14.28,14.37,64070.0
2017-12-20 14:00:00,14.37,14.4,14.36,14.39,58588.0,14.37,14.4,14.36,14.39,58588.0
2017-12-20 14:30:00,14.38,14.41,14.34,14.36,69038.0,14.38,14.41,14.34,14.36,69038.0
2017-12-20 15:00:00,14.36,14.4,14.33,14.39,88875.0,14.36,14.4,14.33,14.39,88875.0
2017-12-20 15:30:00,14.39,14.44,14.36,14.4,364984.0,14.39,14.44,14.36,14.4,364984.0
2017-12-21 09:30:00,14.39,14.47,14.19,14.29,150487.0,14.39,14.47,14.19,14.29,150487.0
2017-12-21 10:00:00,14.28,14.38,14.23,14.34,72359.0,14.28,14.38,14.23,14.34,72359.0
2017-12-21 10:30:00,14.34,14.5,14.32,14.49,151036.0,14.34,14.5,14.32,14.49,151036.0
2017-12-21 11:00:00,14.49,14.59,14.47,14.55,86742.0,14.49,14.59,14.47,14.55,86742.0
2017-12-21 11:30:00,14.56,14.64,14.55,14.61,120292.0,14.56,14.64,14.55,14.61,120292.0
2017-12-21 12:00:00,14.61,14.64,14.55,14.55,52814.0,14.61,14.64,14.55,14.55,52814.0
2017-12-21 12:30:00,14.56,14.57,14.53,14.55,91282.0,14.56,14.57,14.53,14.55,91282.0
2017-12-21 13:00:00,14.55,14.58,14.54,14.54,104142.0,14.55,14.58,14.54,14.54,104142.0
2017-12-21 13:30:00,14.54,14.58,14.54,14.56,124719.0,14.54,14.58,14.54,14.56,124719.0
2017-12-21 14:00:00,14.56,14.59,14.52,14.52,157514.0,14.56,14.59,14.52,14.52,157514.0
2017-12-21 14:30:00,14.53,14.54,14.49,14.51,95777.0,14.53,14.54,14.49,14.51,95777.0
2017-12-21 15:00:00,14.5,14.52,14.45,14.5,120199.0,14.5,14.52,14.45,14.5,120199.0
2017-12-21 15:30:00,14.51,14.51,14.42,14.43,705912.0,14.51,14.51,14.42,14.43,705912.0
2017-12-22 09:30:00,14.42,14.62,14.4,14.57,169112.0,14.42,14.62,14.4,14.57,169112.0
2017-12-22 10:00:00,14.57,14.57,14.49,14.54,125995.0,14.57,14.57,14.49,14.54,125995.0
2017-12-22 10:30:00,14.54,14.61,14.53,14.56,124232.0,14.54,14.61,14.53,14.56,124232.0
2017-12-22 11:00:00,14.57,14.68,14.56,14.63,113207.0,14.57,14.68,14.56,14.63,113207.0
2017-12-22 11:30:00,14.63,14.66,14.59,14.66,128057.0,14.63,14.66,14.59,14.66,128057.0
2017-12-22 12:00:00,14.66,14.74,14.64,14.7,140460.0,14.66,14.74,14.64,14.7,140460.0
2017-12-22 12:30:00,14.7,14.73,14.68,14.72,111640.0,14.7,14.73,14.68,14.72,111640.0
2017-12-22 13:00:00,14.72,14.73,14.63,14.65,128526.0,14.72,14.73,14.63,14.65,128526.0
2017-12-22 13:30:00,14.65,14.66,14.61,14.64,139783.0,14.65,14.66,14.61,14.64,139783.0
2017-12-22 14:00:00,14.65,14.68,14.63,14.64,77422.0,14.65,14.68,14.63,14.64,77422.0
2017-12-22 14:30:00,14.64,14.66,14.63,14.63,86019.0,14.64,14.66,14.63,14.63,86019.0
2017-12-22 15:00:00,14.64,14.66,14.61,14.62,151896.0,14.64,14.66,14.61,14.62,151896.0
2017-12-22 15:30:00,14.62,14.64,14.6,14.61,458751.0,14.62,14.64,14.6,14.61,458751.0
2017-12-26 09:30:00,14.66,14.75,14.53,14.58,135524.0,14.66,14.75,14.53,14.58,135524.0
2017-12-26 10:00:00,14.59,14.82,14.58,14.82,83466.0,14.59,14.82,14.58,14.82,83466.0
2017-12-26 10:30:00,14.82,14.9,14.81,14.86,135521.0,14.82,14.9,14.81,14.86,135521.0
2017-12-26 11:00:00,14.85,14.85,14.76,14.81,130487.0,14.85,14.85,14.76,14.81,130487.0
2017-12-26 11:30:00,14.81,14.87,14.81,14.84,103004.0,14.81,14.87,14.81,14.84,103004.0
2017-12-26 12:00:00,14.85,14.85,14.76,14.77,71501.0,14.85,14.85,14.76,14.77,71501.0
2017-12-26 12:30:00,14.77,14.77,14.71,14.72,77512.0,14.77,14.77,14.71,14.72,77512.0
2017-12-26 13:00:00,14.72,14.77,14.72,14.73,54405.0,14.72,14.77,14.72,14.73,54405.0
2017-12-26 13:30:00,14.72,14.74,14.69,14.7,62384.0,14.72,14.74,14.69,14.7,62384.0
2017-12-26 14:00:00,14.7,14.76,14.68,14.71,129240.0,14.7,14.76,14.68,14.71,129240.0
2017-12-26 14:30:00,14.71,14.77,14.71,14.77,65184.0,14.71,14.77,14.71,14.77,65184.0
2017-12-26 15:00:00,14.77,14.77,14.71,14.73,91873.0,14.77,14.77,14.71,14.73,91873.0
2017-12-26 15:30:00,14.73,14.82,14.71,14.82,335356.0,14.73,14.82,14.71,14.82,335356.0
2017-12-27 09:30:00,14.8,14.82,14.69,14.71,196580.0,14.8,14.82,14.69,14.71,196580.0
2017-12-27 10:00:00,14.72,14.73,14.61,14.64,118746.0,14.72,14.73,14.61,14.64,118746.0
2017-12-27 10:30:00,14.65,14.66,14.6,14.65,144494.0,14.65,14.66,14.6,14.65,144494.0
2017-12-27 11:00:00,14.65,14.68,14.61,14.65,83696.0,14.65,14.68,14.61,14.65,83696.0
2017-12-27 11:30:00,14.65,14.67,14.59,14.65,138181.0,14.65,14.67,14.59,14.65,138181.0
2017-12-27 12:00:00,14.65,14.67,14.59,14.6,178448.0,14.65,14.67,14.59,14.6,178448.0
2017-12-27 12:30:00,14.6,14.6,14.53,14.55,70818.0,14.6,14.6,14.53,14.55,70818.0
2017-12-27 13:00:00,14.54,14.6,14.52,14.58,47021.0,14.54,14.6,14.52,14.58,47021.0
2017-12-27 13:30:00,14.58,14.59,14.5,14.53,208796.0,14.58,14.59,14.5,14.53,208796.0
2017-12-27 14:00:00,14.53,14.56,14.51,14.54,150834.0,14.53,14.56,14.51,14.54,150834.0
2017-12-27 14:30:00,14.54,14.55,14.5,14.51,67909.0,14.54,14.55,14.5,14.51,67909.0
2017-12-27 15:00:00,14.5,14.51,14.49,14.5,106820.0,14.5,14.51,14.49,14.5,106820.0
2017-12-27 15:30:00,14.5,14.52,14.48,14.49,338453.0,14.5,14.52,14.48,14.49,338453.0
2017-12-28 09:30:00,14.51,14.71,14.51,14.69,435335.0,14.51,14.71,14.51,14.69,435335.0
2017-12-28 10:00:00,14.7,14.79,14.67,14.71,455420.0,14.7,14.79,14.67,14.71,455420.0
2017-12-28 10:30:00,14.71,14.75,14.67,14.69,464378.0,14.71,14.75,14.67,14.69,464378.0
2017-12-28 11:00:00,14.7,14.81,14.68,14.79,319028.0,14.7,14.81,14.68,14.79,319028.0
2017-12-28 11:30:00,14.79,14.83,14.74,14.81,336001.0,14.79,14.83,14.74,14.81,336001.0
2017-12-28 12:00:00,14.8,14.9,14.78,14.86,295141.0,14.8,14.9,14.78,14.86,295141.0
2017-12-28 12:30:00,14.86,14.98,14.84,14.97,326167.0,14.86,14.98,14.84,14.97,326167.0
2017-12-28 13:00:00,14.96,15.0,14.96,14.98,177702.0,14.96,15.0,14.96,14.98,177702.0
2017-12-28 13:30:00,14.98,15.03,14.96,15.0,323173.0,14.98,15.03,14.96,15.0,323173.0
2017-12-28 14:00:00,15.0,15.07,14.93,14.96,320180.0,15.0,15.07,14.93,14.96,320180.0
2017-12-28 14:30:00,14.96,15.0,14.93,15.0,254479.0,14.96,15.0,14.93,15.0,254479.0
2017-12-28 15:00:00,14.99,15.08,14.96,15.03,459113.0,14.99,15.08,14.96,15.03,459113.0
2017-12-28 15:30:00,15.03,15.03,14.94,14.98,1366462.0,15.03,15.03,14.94,14.98,1366462.0
2017-12-29 09:30:00,15.11,15.14,14.87,14.98,210332.0,15.11,15.14,14.87,14.98,210332.0
2017-12-29 10:00:00,14.98,15.0,14.85,14.91,96589.0,14.98,15.0,14.85,14.91,96589.0
2017-12-29 10:30:00,14.91,14.95,14.88,14.9,78160.0,14.91,14.95,14.88,14.9,78160.0
2017-12-29 11:00:00,14.9,14.91,14.8,14.86,102785.0,14.9,14.91,14.8,14.86,102785.0
2017-12-29 11:30:00,14.86,14.87,14.79,14.87,114212.0,14.86,14.87,14.79,14.87,114212.0
2017-12-29 12:00:00,14.87,14.96,14.86,14.95,92307.0,14.87,14.96,14.86,14.95,92307.0
2017-12-29 12:30:00,14.95,14.95,14.9,14.91,148653.0,14.95,14.95,14.9,14.91,148653.0
2017-12-29 13:00:00,14.91,14.91,14.82,14.82,45886.0,14.91,14.91,14.82,14.82,45886.0
2017-12-29 13:30:00,14.83,14.88,14.83,14.85,70278.0,14.83,14.88,14.83,14.85,70278.0
2017-12-29 14:00:00,14.85,14.85,14.72,14.78,87324.0,14.85,14.85,14.72,14.78,87324.0
2017-12-29 14:30:00,14.79,14.79,14.72,14.77,90955.0,14.79,14.79,14.72,14.77,90955.0
2017-12-29 15:00:00,14.77,14.78,14.72,14.73,72774.0,14.77,14.78,14.72,14.73,72774.0
2017-12-29 15:30:00,14.73,14.76,14.62,14.62,339303.0,14.73,14.76,14.62,14.62,339303.0
2018-01-02 09:30:00,14.77,14.89,14.69,14.87,127227.0,14.77,14.89,14.69,14.87,127227.0
2018-01-02 10:00:00,14.87,15.04,14.86,14.94,139061.0,14.87,15.04,14.86,14.94,139061.0
2018-01-02 10:30:00,14.95,15.06,14.91,14.98,129964.0,14.95,15.06,14.91,14.98,129964.0
2018-01-02 11:00:00,14.98,14.99,14.87,14.89,123425.0,14.98,14.99,14.87,14.89,123425.0
2018-01-02 11:30:00,14.89,14.96,14.89,14.96,71823.0,14.89,14.96,14.89,14.96,71823.0
2018-01-02 12:00:00,14.96,15.02,14.95,15.02,66937.0,14.96,15.02,14.95,15.02,66937.0
2018-01-02 12:30:00,15.02,15.08,14.97,15.08,92715.0,15.02,15.08,14.97,15.08,92715.0
2018-01-02 13:00:00,15.07,15.12,15.05,15.06,130688.0,15.07,15.12,15.05,15.06,130688.0
2018-01-02 13:30:00,15.07,15.1,15.04,15.04,126881.0,15.07,15.1,15.04,15.04,126881.0
2018-01-02 14:00:00,15.04,15.07,15.0,15.04,113406.0,15.04,15.07,15.0,15.04,113406.0
2018-01-02 14:30:00,15.05,15.07,14.99,15.0,116985.0,15.05,15.07,14.99,15.0,116985.0
2018-01-02 15:00:00,15.0,15.05,14.96,15.04,149066.0,15.0,15.05,14.96,15.04,149066.0
2018-01-02 15:30:00,15.04,15.14,15.02,15.09,559422.0,15.04,15.14,15.02,15.09,559422.0
2018-01-03 09:30:00,15.19,15.29,15.06,15.19,209253.0,15.19,15.29,15.06,15.19,209253.0
2018-01-03 10:00:00,15.19,15.27,15.16,15.18,148590.0,15.19,15.27,15.16,15.18,148590.0
2018-01-03 10:30:00,15.19,15.23,15.15,15.17,93049.0,15.19,15.23,15.15,15.17,93049.0
2018-01-03 11:00:00,15.17,15.2,15.14,15.16,117710.0,15.17,15.2,15.14,15.16,117710.0
2018-01-03 11:30:00,15.16,15.21,15.15,15.2,64786.0,15.16,15.21,15.15,15.2,64786.0
2018-01-03 12:00:00,15.2,15.29,15.19,15.26,84466.0,15.2,15.29,15.19,15.26,84466.0
2018-01-03 12:30:00,15.27,15.35,15.26,15.3,73414.0,15.27,15.35,15.26,15.3,73414.0
2018-01-03 13:00:00,15.3,15.34,15.28,15.32,79531.0,15.3,15.34,15.28,15.32,79531.0
2018-01-03 13:30:00,15.31,15.33,15.18,15.18,111257.0,15.31,15.33,15.18,15.18,111257.0
2018-01-03 14:00:00,15.19,15.21,15.16,15.2,108327.0,15.19,15.21,15.16,15.2,108327.0
2018-01-03 14:30:00,15.2,15.25,15.19,15.21,96942.0,15.2,15.25,15.19,15.21,96942.0
2018-01-03 15:00:00,15.21,15.26,15.2,15.25,133822.0,15.21,15.26,15.2,15.25,133822.0
2018-01-03 15:30:00,15.25,15.28,15.22,15.24,328622.0,15.25,15.28,15.22,15.24,328622.0
2018-01-04 09:30:00,15.24,15.25,14.87,14.93,387319.0,15.24,15.25,14.87,14.93,387319.0
2018-01-04 10:00:00,14.93,14.94,14.76,14.87,299726.0,14.93,14.94,14.76,14.87,299726.0
2018-01-04 10:30:00,14.86,14.91,14.68,14.68,376264.0,14.86,14.91,14.68,14.68,376264.0
2018-01-04 11:00:00,14.68,14.92,14.64,14.88,333205.0,14.68,14.92,14.64,14.88,333205.0
2018-01-04 11:30:00,14.89,15.0,14.88,15.0,135952.0,14.89,15.0,14.88,15.0,135952.0
2018-01-04 12:00:00,15.0,15.1,14.99,15.02,129475.0,15.0,15.1,14.99,15.02,129475.0
2018-01-04 12:30:00,15.02,15.05,14.93,14.98,72028.0,15.02,15.05,14.93,14.98,72028.0
2018-01-04 13:00:00,14.98,14.98,14.91,14.94,79930.0,14.98,14.98,14.91,14.94,79930.0
2018-01-04 13:30:00,14.94,14.95,14.89,14.92,63179.0,14.94,14.95,14.89,14.92,63179.0
2018-01-04 14:00:00,14.92,14.94,14.89,14.92,88346.0,14.92,14.94,14.89,14.92,88346.0
2018-01-04 14:30:00,14.91,14.99,14.91,14.99,97374.0,14.91,14.99,14.91,14.99,97374.0
2018-01-04 15:00:00,14.99,15.01,14.97,15.01,131025.0,14.99,15.01,14.97,15.01,131025.0
2018-01-04 15:30:00,15.01,15.07,14.99,15.01,469109.0,15.01,15.07,14.99,15.01,469109.0
2018-01-05 09:30:00,14.89,14.96,14.72,14.95,183427.0,14.89,14.96,14.72,14.95,183427.0
2018-01-05 10:00:00,14.95,15.01,14.81,14.87,127349.0,14.95,15.01,14.81,14.87,127349.0
2018-01-05 10:30:00,14.87,14.88,14.75,14.79,61348.0,14.87,14.88,14.75,14.79,61348.0
2018-01-05 11:00:00,14.78,14.79,14.68,14.77,95098.0,14.78,14.79,14.68,14.77,95098.0
2018-01-05 11:30:00,14.77,14.83,14.73,14.83,108473.0,14.77,14.83,14.73,14.83,108473.0
2018-01-05 12:00:00,14.83,14.84,14.77,14.8,85402.0,14.83,14.84,14.77,14.8,85402.0
2018-01-05 12:30:00,14.8,14.82,14.73,14.75,90535.0,14.8,14.82,14.73,14.75,90535.0
2018-01-05 13:00:00,14.76,14.78,14.7,14.76,73386.0,14.76,14.78,14.7,14.76,73386.0
2018-01-05 13:30:00,14.76,14.76,14.72,14.74,59653.0,14.76,14.76,14.72,14.74,59653.0
2018-01-05 14:00:00,14.74,14.76,14.68,14.76,114601.0,14.74,14.76,14.68,14.76,114601.0
2018-01-05 14:30:00,14.76,14.79,14.73,14.79,89823.0,14.76,14.79,14.73,14.79,89823.0
2018-01-05 15:00:00,14.79,14.79,14.73,14.79,112960.0,14.79,14.79,14.73,14.79,112960.0
2018-01-05 15:30:00,14.79,14.81,14.77,14.8,388134.0,14.79,14.81,14.77,14.8,388134.0
2018-01-08 09:30:00,14.84,14.84,14.66,14.68,80727.0,14.84,14.84,14.66,14.68,80727.0
2018-01-08 10:00:00,14.67,14.72,14.65,14.69,106591.0,14.67,14.72,14.65,14.69,106591.0
2018-01-08 10:30:00,14.69,14.76,14.58,14.66,157520.0,14.69,14.76,14.58,14.66,157520.0
2018-01-08 11:00:00,14.65,14.68,14.59,14.61,95494.0,14.65,14.68,14.59,14.61,95494.0
2018-01-08 11:30:00,14.61,14.72,14.6,14.72,88996.0,14.61,14.72,14.6,14.72,88996.0
2018-01-08 12:00:00,14.72,14.73,14.65,14.65,119295.0,14.72,14.73,14.65,14.65,119295.0
2018-01-08 12:30:00,14.66,14.66,14.6,14.65,93348.0,14.66,14.66,14.6,14.65,93348.0
2018-01-08 13:00:00,14.65,14.69,14.64,14.68,106269.0,14.65,14.69,14.64,14.68,106269.0
2018-01-08 13:30:00,14.68,14.68,14.6,14.6,184232.0,14.68,14.68,14.6,14.6,184232.0
2018-01-08 14:00:00,14.61,14.62,14.58,14.62,157859.0,14.61,14.62,14.58,14.62,157859.0
2018-01-08 14:30:00,14.61,14.66,14.59,14.66,143243.0,14.61,14.66,14.59,14.66,143243.0
2018-01-08 15:00:00,14.66,14.68,14.65,14.68,137742.0,14.66,14.68,14.65,14.68,137742.0
2018-01-08 15:30:00,14.67,14.68,14.54,14.58,960909.0,14.67,14.68,14.54,14.58,960909.0
2018-01-09 09:30:00,14.62,14.87,14.52,14.85,172780.0,14.62,14.87,14.52,14.85,172780.0
2018-01-09 10:00:00,14.85,15.03,14.83,14.96,168940.0,14.85,15.03,14.83,14.96,168940.0
2018-01-09 10:30:00,14.96,15.05,14.94,15.0,131974.0,14.96,15.05,14.94,15.0,131974.0
2018-01-09 11:00:00,14.99,14.99,14.91,14.99,116320.0,14.99,14.99,14.91,14.99,116320.0
2018-01-09 11:30:00,14.98,15.04,14.96,14.98,78576.0,14.98,15.04,14.96,14.98,78576.0
2018-01-09 12:00:00,14.99,15.01,14.93,15.01,88038.0,14.99,15.01,14.93,15.01,88038.0
2018-01-09 12:30:00,15.01,15.12,15.01,15.11,123591.0,15.01,15.12,15.01,15.11,123591.0
2018-01-09 13:00:00,15.1,15.11,15.03,15.05,97499.0,15.1,15.11,15.03,15.05,97499.0
2018-01-09 13:30:00,15.04,15.07,15.03,15.04,128402.0,15.04,15.07,15.03,15.04,128402.0
2018-01-09 14:00:00,15.03,15.06,14.98,14.98,306186.0,15.03,15.06,14.98,14.98,306186.0
2018-01-09 14:30:00,14.98,15.02,14.95,15.0,185056.0,14.98,15.02,14.95,15.0,185056.0
2018-01-09 15:00:00,15.0,15.01,14.97,14.97,199852.0,15.0,15.01,14.97,14.97,199852.0
2018-01-09 15:30:00,14.97,15.04,14.95,14.99,598333.0,14.97,15.04,14.95,14.99,598333.0
2018-01-10 09:30:00,14.91,15.1,14.87,15.0,181794.0,14.91,15.1,14.87,15.0,181794.0
2018-01-10 10:00:00,14.99,15.21,14.97,15.15,124057.0,14.99,15.21,14.97,15.15,124057.0
2018-01-10 10:30:00,15.14,15.16,15.02,15.04,176159.0,15.14,15.16,15.02,15.04,176159.0
2018-01-10 11:00:00,15.05,15.06,14.95,15.01,126704.0,15.05,15.06,14.95,15.01,126704.0
2018-01-10 11:30:00,15.01,15.04,14.94,14.95,73825.0,15.01,15.04,14.94,14.95,73825.0
2018-01-10 12:00:00,14.94,15.0,14.92,14.98,68536.0,14.94,15.0,14.92,14.98,68536.0
2018-01-10 12:30:00,14.98,14.99,14.93,14.98,45168.0,14.98,14.99,14.93,14.98,45168.0
2018-01-10 13:00:00,14.97,14.98,14.93,14.94,43380.0,14.97,14.98,14.93,14.94,43380.0
2018-01-10 13:30:00,14.94,14.97,14.92,14.97,60095.0,14.94,14.97,14.92,14.97,60095.0
2018-01-10 14:00:00,14.97,14.97,14.89,14.89,63299.0,14.97,14.97,14.89,14.89,63299.0
2018-01-10 14:30:00,14.89,14.9,14.8,14.81,75678.0,14.89,14.9,14.8,14.81,75678.0
2018-01-10 15:00:00,14.81,14.81,14.77,14.77,83415.0,14.81,14.81,14.77,14.77,83415.0
2018-01-10 15:30:00,14.77,14.79,14.71,14.71,329540.0,14.77,14.79,14.71,14.71,329540.0
2018-01-11 09:30:00,14.89,15.1,14.79,15.02,135216.0,14.89,15.1,14.79,15.02,135216.0
2018-01-11 10:00:00,15.02,15.09,14.93,15.0,169069.0,15.02,15.09,14.93,15.0,169069.0
2018-01-11 10:30:00,15.0,15.18,15.0,15.16,197401.0,15.0,15.18,15.0,15.16,197401.0
2018-01-11 11:00:00,15.18,15.21,15.11,15.21,135611.0,15.18,15.21,15.11,15.21,135611.0
2018-01-11 11:30:00,15.2,15.24,15.16,15.17,93772.0,15.2,15.24,15.16,15.17,93772.0
2018-01-11 12:00:00,15.18,15.22,15.13,15.19,66372.0,15.18,15.22,15.13,15.19,66372.0
2018-01-11 12:30:00,15.2,15.22,15.16,15.18,76886.0,15.2,15.22,15.16,15.18,76886.0
2018-01-11 13:00:00,15.18,15.24,15.12,15.23,109504.0,15.18,15.24,15.12,15.23,109504.0
2018-01-11 13:30:00,15.23,15.26,15.14,15.16,104105.0,15.23,15.26,15.14,15.16,104105.0
2018-01-11 14:00:00,15.17,15.17,15.04,15.06,149761.0,15.17,15.17,15.04,15.06,149761.0
2018-01-11 14:30:00,15.05,15.17,15.05,15.12,80597.0,15.05,15.17,15.05,15.12,80597.0
2018-01-11 15:00:00,15.12,15.13,15.01,15.07,114304.0,15.12,15.13,15.01,15.07,114304.0
2018-01-11 15:30:00,15.07,15.07,15.03,15.04,226188.0,15.07,15.07,15.03,15.04,226188.0
2018-01-12 09:30:00,14.9,15.05,14.88,15.03,147246.0,14.9,15.05,14.88,15.03,147246.0
2018-01-12 10:00:00,15.03,15.05,14.97,14.99,93404.0,15.03,15.05,14.97,14.99,93404.0
2018-01-12 10:30:00,14.99,14.99,14.87,14.94,110208.0,14.99,14.99,14.87,14.94,110208.0
2018-01-12 11:00:00,14.93,14.96,14.75,14.91,207366.0,14.93,14.96,14.75,14.91,207366.0
2018-01-12 11:30:00,14.91,15.05,14.9,15.0,108681.0,14.91,15.05,14.9,15.0,108681.0
2018-01-12 12:00:00,15.01,15.12,15.0,15.1,108665.0,15.01,15.12,15.0,15.1,108665.0
2018-01-12 12:30:00,15.1,15.14,15.05,15.12,82382.0,15.1,15.14,15.05,15.12,82382.0
2018-01-12 13:00:00,15.12,15.13,15.08,15.13,96945.0,15.12,15.13,15.08,15.13,96945.0
2018-01-12 13:30:00,15.13,15.19,15.11,15.19,94718.0,15.13,15.19,15.11,15.19,94718.0
2018-01-12 14:00:00,15.19,15.25,15.17,15.23,101032.0,15.19,15.25,15.17,15.23,101032.0
2018-01-12 14:30:00,15.22,15.25,15.18,15.23,102831.0,15.22,15.25,15.18,15.23,102831.0
2018-01-12 15:00:00,15.23,15.27,15.19,15.25,163484.0,15.23,15.27,15.19,15.25,163484.0
2018-01-12 15:30:00,15.25,15.29,15.17,15.19,464465.0,15.25,15.29,15.17,15.19,464465.0
2018-01-16 09:30:00,15.07,15.16,14.95,14.97,159005.0,15.07,15.16,14.95,14.97,159005.0
2018-01-16 10:00:00,14.96,15.01,14.91,15.0,195999.0,14.96,15.01,14.91,15.0,195999.0
2018-01-16 10:30:00,15.0,15.1,14.98,15.01,95532.0,15.0,15.1,14.98,15.01,95532.0
2018-01-16 11:00:00,15.01,15.06,15.01,15.02,150091.0,15.01,15.06,15.01,15.02,150091.0
2018-01-16 11:30:00,15.02,15.06,14.96,14.97,183564.0,15.02,15.06,14.96,14.97,183564.0
2018-01-16 12:00:00,14.96,14.97,14.88,14.95,86095.0,14.96,14.97,14.88,14.95,86095.0
2018-01-16 12:30:00,14.95,14.97,14.92,14.93,78357.0,14.95,14.97,14.92,14.93,78357.0
2018-01-16 13:00:00,14.94,14.96,14.9,14.95,61493.0,14.94,14.96,14.9,14.95,61493.0
2018-01-16 13:30:00,14.95,14.97,14.88,14.89,60321.0,14.95,14.97,14.88,14.89,60321.0
2018-01-16 14:00:00,14.88,14.89,14.72,14.75,181765.0,14.88,14.89,14.72,14.75,181765.0
2018-01-16 14:30:00,14.76,14.79,14.68,14.74,118867.0,14.76,14.79,14.68,14.74,118867.0
2018-01-16 15:00:00,14.74,14.83,14.7,14.76,138762.0,14.74,14.83,14.7,14.76,138762.0
2018-01-16 15:30:00,14.76,14.76,14.63,14.64,374706.0,14.76,14.76,14.63,14.64,374706.0
2018-01-17 09:30:00,14.75,14.83,14.6,14.78,184014.0,14.75,14.83,14.6,14.78,184014.0
2018-01-17 10:00:00,14.78,14.87,14.76,14.8,139754.0,14.78,14.87,14.76,14.8,139754.0
2018-01-17 10:30:00,14.8,14.88,14.77,14.84,149401.0,14.8,14.88,14.77,14.84,149401.0
2018-01-17 11:00:00,14.85,14.87,14.81,14.86,123362.0,14.85,14.87,14.81,14.86,123362.0
2018-01-17 11:30:00,14.86,14.97,14.84,14.93,104451.0,14.86,14.97,14.84,14.93,104451.0
2018-01-17 12:00:00,14.94,15.06,14.9,15.04,190323.0,14.94,15.06,14.9,15.04,190323.0
2018-01-17 12:30:00,15.04,15.04,14.97,15.01,105760.0,15.04,15.04,14.97,15.01,105760.0
2018-01-17 13:00:00,15.01,15.01,14.98,15.0,57835.0,15.01,15.01,14.98,15.0,57835.0
2018-01-17 13:30:00,15.0,15.0,14.96,14.96,91486.0,15.0,15.0,14.96,14.96,91486.0
2018-01-17 14:00:00,14.96,15.05,14.96,15.04,97795.0,14.96,15.05,14.96,15.04,97795.0
2018-01-17 14:30:00,15.03,15.04,15.0,15.04,76738.0,15.03,15.04,15.0,15.04,76738.0
2018-01-17 15:00:00,15.04,15.04,14.93,14.96,156931.0,15.04,15.04,14.93,14.96,156931.0
2018-01-17 15:30:00,14.95,14.97,14.85,14.88,399364.0,14.95,14.97,14.85,14.88,399364.0
2018-01-18 09:30:00,14.77,14.9,14.67,14.71,165601.0,14.77,14.9,14.67,14.71,165601.0
2018-01-18 10:00:00,14.72,14.74,14.61,14.66,121064.0,14.72,14.74,14.61,14.66,121064.0
2018-01-18 10:30:00,14.66,14.7,14.53,14.54,124584.0,14.66,14.7,14.53,14.54,124584.0
2018-01-18 11:00:00,14.55,14.71,14.54,14.64,196655.0,14.55,14.71,14.54,14.64,196655.0
2018-01-18 11:30:00,14.64,14.74,14.63,14.72,89814.0,14.64,14.74,14.63,14.72,89814.0
2018-01-18 12:00:00,14.72,14.78,14.7,14.71,63815.0,14.72,14.78,14.7,14.71,63815.0
2018-01-18 12:30:00,14.72,14.75,14.7,14.75,93864.0,14.72,14.75,14.7,14.75,93864.0
2018-01-18 13:00:00,14.75,14.78,14.72,14.74,91349.0,14.75,14.78,14.72,14.74,91349.0
2018-01-18 13:30:00,14.73,14.74,14.7,14.72,56752.0,14.73,14.74,14.7,14.72,56752.0
2018-01-18 14:00:00,14.71,14.74,14.7,14.71,61092.0,14.71,14.74,14.7,14.71,61092.0
2018-01-18 14:30:00,14.71,14.73,14.69,14.71,84019.0,14.71,14.73,14.69,14.71,84019.0
2018-01-18 15:00:00,14.71,14.74,14.69,14.71,86295.0,14.71,14.74,14.69,14.71,86295.0
2018-01-18 15:30:00,14.71,14.71,14.64,14.65,690252.0,14.71,14.71,14.64,14.65,690252.0
2018-01-19 09:30:00,14.6,14.66,14.47,14.55,137459.0,14.6,14.66,14.47,14.55,137459.0
2018-01-19 10:00:00,14.54,14.61,14.48,14.52,176871.0,14.54,14.61,14.48,14.52,176871.0
2018-01-19 10:30:00,14.52,14.54,14.46,14.5,191362.0,14.52,14.54,14.46,14.5,191362.0
2018-01-19 11:00:00,14.5,14.52,14.41,14.5,190617.0,14.5,14.52,14.41,14.5,190617.0
2018-01-19 11:30:00,14.49,14.51,14.43,14.45,171711.0,14.49,14.51,14.43,14.45,171711.0
2018-01-19 12:00:00,14.45,14.47,14.39,14.4,124332.0,14.45,14.47,14.39,14.4,124332.0
2018-01-19 12:30:00,14.4,14.4,14.31,14.31,130349.0,14.4,14.4,14.31,14.31,130349.0
2018-01-19 13:00:00,14.32,14.37,14.28,14.34,201918.0,14.32,14.37,14.28,14.34,201918.0
2018-01-19 13:30:00,14.33,14.33,14.27,14.31,194844.0,14.33,14.33,14.27,14.31,194844.0
2018-01-19 14:00:00,14.31,14.32,14.25,14.28,133016.0,14.31,14.32,14.25,14.28,133016.0
2018-01-19 14:30:00,14.28,14.34,14.27,14.32,129519.0,14.28,14.34,14.27,14.32,129519.0
2018-01-19 15:00:00,14.32,14.41,14.31,14.39,193767.0,14.32,14.41,14.31,14.39,193767.0
2018-01-19 15:30:00,14.39,14.39,14.27,14.29,610781.0,14.39,14.39,14.27,14.29,610781.0
2018-01-22 09:30:00,14.4,14.5,14.29,14.33,204327.0,14.4,14.5,14.29,14.33,204327.0
2018-01-22 10:00:00,14.33,14.35,14.22,14.28,249795.0,14.33,14.35,14.22,14.28,249795.0
2018-01-22 10:30:00,14.27,14.32,14.19,14.32,181404.0,14.27,14.32,14.19,14.32,181404.0
2018-01-22 11:00:00,14.32,14.5,14.32,14.46,245413.0,14.32,14.5,14.32,14.46,245413.0
2018-01-22 11:30:00,14.46,14.47,14.39,14.43,181854.0,14.46,14.47,14.39,14.43,181854.0
2018-01-22 12:00:00,14.43,14.44,14.37,14.4,131599.0,14.43,14.44,14.37,14.4,131599.0
2018-01-22 12:30:00,14.41,14.41,14.37,14.39,103981.0,14.41,14.41,14.37,14.39,103981.0
2018-01-22 13:00:00,14.38,14.48,14.36,14.48,243504.0,14.38,14.48,14.36,14.48,243504.0
2018-01-22 13:30:00,14.48,14.54,14.46,14.54,166220.0,14.48,14.54,14.46,14.54,166220.0
2018-01-22 14:00:00,14.54,14.55,14.46,14.5,306400.0,14.54,14.55,14.46,14.5,306400.0
2018-01-22 14:30:00,14.49,14.54,14.48,14.49,205033.0,14.49,14.54,14.48,14.49,205033.0
2018-01-22 15:00:00,14.5,14.55,14.49,14.54,175124.0,14.5,14.55,14.49,14.54,175124.0
2018-01-22 15:30:00,14.55,14.57,14.45,14.51,779556.0,14.55,14.57,14.45,14.51,779556.0
2018-01-23 09:30:00,14.66,14.97,14.61,14.79,519874.0,14.66,14.97,14.61,14.79,519874.0
2018-01-23 10:00:00,14.78,14.9,14.72,14.81,306588.0,14.78,14.9,14.72,14.81,306588.0
2018-01-23 10:30:00,14.81,15.1,14.78,15.01,806148.0,14.81,15.1,14.78,15.01,806148.0
2018-01-23 11:00:00,15.02,15.08,14.9,14.9,146511.0,15.02,15.08,14.9,14.9,146511.0
2018-01-23 11:30:00,14.91,14.92,14.79,14.79,144374.0,14.91,14.92,14.79,14.79,144374.0
2018-01-23 12:00:00,14.79,14.81,14.71,14.71,134153.0,14.79,14.81,14.71,14.71,134153.0
2018-01-23 12:30:00,14.71,14.75,14.71,14.74,113380.0,14.71,14.75,14.71,14.74,113380.0
2018-01-23 13:00:00,14.74,14.79,14.73,14.77,63896.0,14.74,14.79,14.73,14.77,63896.0
2018-01-23 13:30:00,14.76,14.77,14.69,14.72,75424.0,14.76,14.77,14.69,14.72,75424.0
2018-01-23 14:00:00,14.72,14.74,14.67,14.69,150241.0,14.72,14.74,14.67,14.69,150241.0
2018-01-23 14:30:00,14.7,14.71,14.66,14.7,210274.0,14.7,14.71,14.66,14.7,210274.0
2018-01-23 15:00:00,14.7,14.7,14.63,14.64,143310.0,14.7,14.7,14.63,14.64,143310.0
2018-01-23 15:30:00,14.64,14.71,14.63,14.64,519182.0,14.64,14.71,14.63,14.64,519182.0
2018-01-24 09:30:00,14.68,14.78,14.56,14.6,132691.0,14.68,14.78,14.56,14.6,132691.0
2018-01-24 10:00:00,14.61,14.62,14.52,14.58,86923.0,14.61,14.62,14.52,14.58,86923.0
2018-01-24 10:30:00,14.59,14.86,14.58,14.72,131419.0,14.59,14.86,14.58,14.72,131419.0
2018-01-24 11:00:00,14.72,14.76,14.65,14.67,81196.0,14.72,14.76,14.65,14.67,81196.0
2018-01-24 11:30:00,14.67,14.67,14.57,14.58,118144.0,14.67,14.67,14.57,14.58,118144.0
2018-01-24 12:00:00,14.58,14.62,14.55,14.58,102088.0,14.58,14.62,14.55,14.58,102088.0
2018-01-24 12:30:00,14.59,14.62,14.53,14.61,156114.0,14.59,14.62,14.53,14.61,156114.0
2018-01-24 13:00:00,14.62,14.64,14.59,14.63,62053.0,14.62,14.64,14.59,14.63,62053.0
2018-01-24 13:30:00,14.64,14.74,14.63,14.73,84040.0,14.64,14.74,14.63,14.73,84040.0
2018-01-24 14:00:00,14.73,14.8,14.7,14.79,112905.0,14.73,14.8,14.7,14.79,112905.0
2018-01-24 14:30:00,14.78,14.79,14.75,14.77,107850.0,14.78,14.79,14.75,14.77,107850.0
2018-01-24 15:00:00,14.76,14.77,14.69,14.7,171403.0,14.76,14.77,14.69,14.7,171403.0
2018-01-24 15:30:00,14.7,14.72,14.66,14.68,439186.0,14.7,14.72,14.66,14.68,439186.0
2018-01-25 09:30:00,14.8,14.8,14.54,14.6,133444.0,14.8,14.8,14.54,14.6,133444.0
2018-01-25 10:00:00,14.6,14.65,14.51,14.64,118355.0,14.6,14.65,14.51,14.64,118355.0
2018-01-25 10:30:00,14.65,14.76,14.58,14.59,147464.0,14.65,14.76,14.58,14.59,147464.0
2018-01-25 11:00:00,14.58,14.65,14.56,14.61,147720.0,14.58,14.65,14.56,14.61,147720.0
2018-01-25 11:30:00,14.62,14.72,14.6,14.71,90155.0,14.62,14.72,14.6,14.71,90155.0
2018-01-25 12:00:00,14.7,14.72,14.52,14.55,148860.0,14.7,14.72,14.52,14.55,148860.0
2018-01-25 12:30:00,14.55,14.6,14.52,14.59,75179.0,14.55,14.6,14.52,14.59,75179.0
2018-01-25 13:00:00,14.58,14.59,14.53,14.58,65631.0,14.58,14.59,14.53,14.58,65631.0
2018-01-25 13:30:00,14.58,14.61,14.56,14.59,240835.0,14.58,14.61,14.56,14.59,240835.0
2018-01-25 14:00:00,14.59,14.59,14.49,14.52,590816.0,14.59,14.59,14.49,14.52,590816.0
2018-01-25 14:30:00,14.52,14.65,14.48,14.63,877591.0,14.52,14.65,14.48,14.63,877591.0
2018-01-25 15:00:00,14.63,14.69,14.59,14.67,182892.0,14.63,14.69,14.59,14.67,182892.0
2018-01-25 15:30:00,14.67,14.76,14.66,14.71,884081.0,14.67,14.76,14.66,14.71,884081.0
2018-01-26 09:30:00,14.7,14.85,14.62,14.8,176189.0,14.7,14.85,14.62,14.8,176189.0
2018-01-26 10:00:00,14.8,14.87,14.76,14.79,136080.0,14.8,14.87,14.76,14.79,136080.0
2018-01-26 10:30:00,14.8,14.81,14.75,14.78,122264.0,14.8,14.81,14.75,14.78,122264.0
2018-01-26 11:00:00,14.78,14.81,14.69,14.74,123124.0,14.78,14.81,14.69,14.74,123124.0
2018-01-26 11:30:00,14.74,14.76,14.67,14.69,74452.0,14.74,14.76,14.67,14.69,74452.0
2018-01-26 12:00:00,14.68,14.74,14.67,14.72,59653.0,14.68,14.74,14.67,14.72,59653.0
2018-01-26 12:30:00,14.72,14.72,14.64,14.67,50710.0,14.72,14.72,14.64,14.67,50710.0
2018-01-26 13:00:00,14.68,14.69,14.64,14.66,55792.0,14.68,14.69,14.64,14.66,55792.0
2018-01-26 13:30:00,14.66,14.66,14.6,14.62,54737.0,14.66,14.66,14.6,14.62,54737.0
2018-01-26 14:00:00,14.62,14.62,14.56,14.57,77778.0,14.62,14.62,14.56,14.57,77778.0
2018-01-26 14:30:00,14.57,14.57,14.52,14.54,66749.0,14.57,14.57,14.52,14.54,66749.0
2018-01-26 15:00:00,14.54,14.54,14.49,14.51,114001.0,14.54,14.54,14.49,14.51,114001.0
2018-01-26 15:30:00,14.51,14.53,14.38,14.45,641755.0,14.51,14.53,14.38,14.45,641755.0
2018-01-29 09:30:00,14.37,14.46,14.23,14.32,151622.0,14.37,14.46,14.23,14.32,151622.0
2018-01-29 10:00:00,14.33,14.33,14.2,14.21,224126.0,14.33,14.33,14.2,14.21,224126.0
2018-01-29 10:30:00,14.21,14.23,14.01,14.02,237627.0,14.21,14.23,14.01,14.02,237627.0
2018-01-29 11:00:00,14.02,14.04,13.93,13.99,148287.0,14.02,14.04,13.93,13.99,148287.0
2018-01-29 11:30:00,13.98,13.99,13.91,13.95,92926.0,13.98,13.99,13.91,13.95,92926.0
2018-01-29 12:00:00,13.95,14.1,13.93,13.96,369739.0,13.95,14.1,13.93,13.96,369739.0
2018-01-29 12:30:00,13.97,14.07,13.96,14.04,170497.0,13.97,14.07,13.96,14.04,170497.0
2018-01-29 13:00:00,14.04,14.13,14.03,14.07,86903.0,14.04,14.13,14.03,14.07,86903.0
2018-01-29 13:30:00,14.08,14.08,13.99,14.04,122744.0,14.08,14.08,13.99,14.04,122744.0
2018-01-29 14:00:00,14.04,14.06,13.97,14.01,234675.0,14.04,14.06,13.97,14.01,234675.0
2018-01-29 14:30:00,14.01,14.05,13.99,14.0,242181.0,14.01,14.05,13.99,14.0,242181.0
2018-01-29 15:00:00,14.0,14.07,13.96,13.98,228859.0,14.0,14.07,13.96,13.98,228859.0
2018-01-29 15:30:00,13.98,13.98,13.82,13.84,980211.0,13.98,13.98,13.82,13.84,980211.0
2018-01-30 09:30:00,14.7,14.78,13.82,13.92,474019.0,14.7,14.78,13.82,13.92,474019.0
2018-01-30 10:00:00,13.89,14.0,13.55,13.6,361538.0,13.89,14.0,13.55,13.6,361538.0
2018-01-30 10:30:00,13.6,13.8,13.51,13.57,300768.0,13.6,13.8,13.51,13.57,300768.0
2018-01-30 11:00:00,13.57,13.63,13.4,13.41,273732.0,13.57,13.63,13.4,13.41,273732.0
2018-01-30 11:30:00,13.41,13.62,13.41,13.55,318163.0,13.41,13.62,13.41,13.55,318163.0
2018-01-30 12:00:00,13.56,13.74,13.55,13.67,275882.0,13.56,13.74,13.55,13.67,275882.0
2018-01-30 12:30:00,13.66,13.67,13.55,13.58,455481.0,13.66,13.67,13.55,13.58,455481.0
2018-01-30 13:00:00,13.58,13.59,13.44,13.45,289409.0,13.58,13.59,13.44,13.45,289409.0
2018-01-30 13:30:00,13.45,13.67,13.41,13.6,661862.0,13.45,13.67,13.41,13.6,661862.0
2018-01-30 14:00:00,13.6,13.67,13.58,13.6,637108.0,13.6,13.67,13.58,13.6,637108.0
2018-01-30 14:30:00,13.59,13.7,13.56,13.65,571333.0,13.59,13.7,13.56,13.65,571333.0
2018-01-30 15:00:00,13.65,13.69,13.55,13.57,613709.0,13.65,13.69,13.55,13.57,613709.0
2018-01-30 15:30:00,13.57,13.68,13.51,13.68,1755834.0,13.57,13.68,13.51,13.68,1755834.0
2018-01-31 09:30:00,13.67,13.79,13.56,13.75,371746.0,13.67,13.79,13.56,13.75,371746.0
2018-01-31 10:00:00,13.76,13.97,13.7,13.92,502918.0,13.76,13.97,13.7,13.92,502918.0
2018-01-31 10:30:00,13.91,13.99,13.87,13.92,421508.0,13.91,13.99,13.87,13.92,421508.0
2018-01-31 11:00:00,13.92,14.08,13.82,14.05,562134.0,13.92,14.08,13.82,14.05,562134.0
2018-01-31 11:30:00,14.06,14.08,13.95,14.03,396472.0,14.06,14.08,13.95,14.03,396472.0
2018-01-31 12:00:00,14.03,14.03,13.93,13.95,179238.0,14.03,14.03,13.93,13.95,179238.0
2018-01-31 12:30:00,13.95,13.97,13.87,13.92,276607.0,13.95,13.97,13.87,13.92,276607.0
2018-01-31 13:00:00,13.91,13.95,13.83,13.94,162867.0,13.91,13.95,13.83,13.94,162867.0
2018-01-31 13:30:00,13.94,14.01,13.92,13.96,241309.0,13.94,14.01,13.92,13.96,241309.0
2018-01-31 14:00:00,13.96,14.02,13.92,13.95,422465.0,13.96,14.02,13.92,13.95,422465.0
2018-01-31 14:30:00,13.94,14.05,13.93,13.98,441034.0,13.94,14.05,13.93,13.98,441034.0
2018-01-31 15:00:00,13.99,14.03,13.92,14.01,758874.0,13.99,14.03,13.92,14.01,758874.0
2018-01-31 15:30:00,14.0,14.08,13.98,14.01,746498.0,14.0,14.08,13.98,14.01,746498.0
2018-02-01 09:30:00,13.97,14.22,13.85,14.05,415547.0,13.97,14.22,13.85,14.05,415547.0
2018-02-01 10:00:00,14.04,14.12,13.99,14.01,201107.0,14.04,14.12,13.99,14.01,201107.0
2018-02-01 10:30:00,14.0,14.0,13.74,13.79,246033.0,14.0,14.0,13.74,13.79,246033.0
2018-02-01 11:00:00,13.8,13.83,13.74,13.78,101772.0,13.8,13.83,13.74,13.78,101772.0
2018-02-01 11:30:00,13.78,13.95,13.78,13.88,176537.0,13.78,13.95,13.78,13.88,176537.0
2018-02-01 12:00:00,13.88,13.96,13.84,13.91,165253.0,13.88,13.96,13.84,13.91,165253.0
2018-02-01 12:30:00,13.91,13.92,13.83,13.83,79916.0,13.91,13.92,13.83,13.83,79916.0
2018-02-01 13:00:00,13.84,13.93,13.84,13.91,83034.0,13.84,13.93,13.84,13.91,83034.0
2018-02-01 13:30:00,13.92,13.92,13.79,13.8,174901.0,13.92,13.92,13.79,13.8,174901.0
2018-02-01 14:00:00,13.8,13.82,13.75,13.8,192089.0,13.8,13.82,13.75,13.8,192089.0
2018-02-01 14:30:00,13.79,13.81,13.77,13.79,94862.0,13.79,13.81,13.77,13.79,94862.0
2018-02-01 15:00:00,13.8,13.81,13.67,13.68,238190.0,13.8,13.81,13.67,13.68,238190.0
2018-02-01 15:30:00,13.68,13.68,13.57,13.61,662464.0,13.68,13.68,13.57,13.61,662464.0
2018-02-02 09:30:00,13.33,13.59,13.28,13.4,770758.0,13.33,13.59,13.28,13.4,770758.0
2018-02-02 10:00:00,13.4,13.5,13.35,13.47,329223.0,13.4,13.5,13.35,13.47,329223.0
2018-02-02 10:30:00,13.48,13.48,13.23,13.35,431377.0,13.48,13.48,13.23,13.35,431377.0
2018-02-02 11:00:00,13.35,13.36,13.24,13.3,335027.0,13.35,13.36,13.24,13.3,335027.0
2018-02-02 11:30:00,13.3,13.31,13.26,13.28,265966.0,13.3,13.31,13.26,13.28,265966.0
2018-02-02 12:00:00,13.28,13.36,13.27,13.35,289689.0,13.28,13.36,13.27,13.35,289689.0
2018-02-02 12:30:00,13.35,13.35,13.31,13.31,150844.0,13.35,13.35,13.31,13.31,150844.0
2018-02-02 13:00:00,13.31,13.31,13.23,13.26,107424.0,13.31,13.31,13.23,13.26,107424.0
2018-02-02 13:30:00,13.26,13.31,13.24,13.26,273306.0,13.26,13.31,13.24,13.26,273306.0
2018-02-02 14:00:00,13.27,13.31,13.18,13.2,243778.0,13.27,13.31,13.18,13.2,243778.0
2018-02-02 14:30:00,13.19,13.21,13.14,13.2,328007.0,13.19,13.21,13.14,13.2,328007.0
2018-02-02 15:00:00,13.2,13.2,13.0,13.03,446104.0,13.2,13.2,13.0,13.03,446104.0
2018-02-02 15:30:00,13.03,13.1,12.92,12.97,954428.0,13.03,13.1,12.92,12.97,954428.0
2018-02-05 09:30:00,12.85,13.42,12.81,13.31,426394.0,12.85,13.42,12.81,13.31,426394.0
2018-02-05 10:00:00,13.31,13.36,13.23,13.33,345043.0,13.31,13.36,13.23,13.33,345043.0
2018-02-05 10:30:00,13.33,13.48,13.22,13.44,338483.0,13.33,13.48,13.22,13.44,338483.0
2018-02-05 11:00:00,13.45,13.5,13.33,13.35,287700.0,13.45,13.5,13.33,13.35,287700.0
2018-02-05 11:30:00,13.35,13.36,13.28,13.31,143547.0,13.35,13.36,13.28,13.31,143547.0
2018-02-05 12:00:00,13.31,13.31,13.14,13.17,202164.0,13.31,13.31,13.14,13.17,202164.0
2018-02-05 12:30:00,13.17,13.25,13.17,13.19,109047.0,13.17,13.25,13.17,13.19,109047.0
2018-02-05 13:00:00,13.19,13.19,13.06,13.1,168258.0,13.19,13.19,13.06,13.1,168258.0
2018-02-05 13:30:00,13.1,13.23,13.1,13.21,220790.0,13.1,13.23,13.1,13.21,220790.0
2018-02-05 14:00:00,13.22,13.22,13.1,13.11,154706.0,13.22,13.22,13.1,13.11,154706.0
2018-02-05 14:30:00,13.11,13.12,12.89,12.89,346293.0,13.11,13.12,12.89,12.89,346293.0
2018-02-05 15:00:00,12.89,12.9,12.52,12.85,608185.0,12.89,12.9,12.52,12.85,608185.0
2018-02-05 15:30:00,12.85,12.86,12.61,12.68,1102251.0,12.85,12.86,12.61,12.68,1102251.0
2018-02-06 09:30:00,12.44,12.62,12.05,12.6,943355.0,12.44,12.62,12.05,12.6,943355.0
2018-02-06 10:00:00,12.61,12.71,12.44,12.59,730703.0,12.61,12.71,12.44,12.59,730703.0
2018-02-06 10:30:00,12.58,12.75,12.5,12.61,463018.0,12.58,12.75,12.5,12.61,463018.0
2018-02-06 11:00:00,12.61,12.63,12.49,12.52,252441.0,12.61,12.63,12.49,12.52,252441.0
2018-02-06 11:30:00,12.52,12.66,12.46,12.59,241615.0,12.52,12.66,12.46,12.59,241615.0
2018-02-06 12:00:00,12.59,12.75,12.57,12.73,173788.0,12.59,12.75,12.57,12.73,173788.0
2018-02-06 12:30:00,12.74,12.76,12.6,12.63,132027.0,12.74,12.76,12.6,12.63,132027.0
2018-02-06 13:00:00,12.63,12.64,12.53,12.6,410692.0,12.63,12.64,12.53,12.6,410692.0
2018-02-06 13:30:00,12.6,12.61,12.42,12.42,314277.0,12.6,12.61,12.42,12.42,314277.0
2018-02-06 14:00:00,12.43,12.43,12.37,12.41,292725.0,12.43,12.43,12.37,12.41,292725.0
2018-02-06 14:30:00,12.4,12.7,12.39,12.69,317599.0,12.4,12.7,12.39,12.69,317599.0
2018-02-06 15:00:00,12.69,12.8,12.67,12.77,334701.0,12.69,12.8,12.67,12.77,334701.0
2018-02-06 15:30:00,12.76,12.88,12.75,12.79,805820.0,12.76,12.88,12.75,12.79,805820.0
2018-02-07 09:30:00,12.72,12.83,12.66,12.81,211227.0,12.72,12.83,12.66,12.81,211227.0
2018-02-07 10:00:00,12.8,12.83,12.67,12.73,207816.0,12.8,12.83,12.67,12.73,207816.0
2018-02-07 10:30:00,12.72,12.72,12.54,12.54,254933.0,12.72,12.72,12.54,12.54,254933.0
2018-02-07 11:00:00,12.55,12.55,12.34,12.39,311262.0,12.55,12.55,12.34,12.39,311262.0
2018-02-07 11:30:00,12.38,12.38,12.17,12.23,288895.0,12.38,12.38,12.17,12.23,288895.0
2018-02-07 12:00:00,12.22,12.28,12.19,12.22,244227.0,12.22,12.28,12.19,12.22,244227.0
2018-02-07 12:30:00,12.22,12.22,12.1,12.13,168859.0,12.22,12.22,12.1,12.13,168859.0
2018-02-07 13:00:00,12.14,12.16,12.05,12.1,216391.0,12.14,12.16,12.05,12.1,216391.0
2018-02-07 13:30:00,12.09,12.15,11.95,11.99,225614.0,12.09,12.15,11.95,11.99,225614.0
2018-02-07 14:00:00,11.99,12.09,11.91,12.08,236644.0,11.99,12.09,11.91,12.08,236644.0
2018-02-07 14:30:00,12.07,12.08,11.97,12.01,212234.0,12.07,12.08,11.97,12.01,212234.0
2018-02-07 15:00:00,12.01,12.01,11.9,11.96,255716.0,12.01,12.01,11.9,11.96,255716.0
2018-02-07 15:30:00,11.96,11.97,11.83,11.85,863933.0,11.96,11.97,11.83,11.85,863933.0
2018-02-08 09:30:00,11.85,12.2,11.79,12.04,603228.0,11.85,12.2,11.79,12.04,603228.0
2018-02-08 10:00:00,12.03,12.14,11.91,12.0,486770.0,12.03,12.14,11.91,12.0,486770.0
2018-02-08 10:30:00,12.0,12.02,11.85,11.86,203425.0,12.0,12.02,11.85,11.86,203425.0
2018-02-08 11:00:00,11.86,11.87,11.73,11.75,306153.0,11.86,11.87,11.73,11.75,306153.0
2018-02-08 11:30:00,11.75,11.98,11.71,11.94,356960.0,11.75,11.98,11.71,11.94,356960.0
2018-02-08 12:00:00,11.93,11.97,11.82,11.89,593159.0,11.93,11.97,11.82,11.89,593159.0
2018-02-08 12:30:00,11.89,11.93,11.74,11.8,218635.0,11.89,11.93,11.74,11.8,218635.0
2018-02-08 13:00:00,11.8,11.9,11.74,11.84,177844.0,11.8,11.9,11.74,11.84,177844.0
2018-02-08 13:30:00,11.85,12.09,11.83,12.06,347824.0,11.85,12.09,11.83,12.06,347824.0
2018-02-08 14:00:00,12.06,12.07,11.99,12.01,422945.0,12.06,12.07,11.99,12.01,422945.0
2018-02-08 14:30:00,12.02,12.05,11.95,11.98,335669.0,12.02,12.05,11.95,11.98,335669.0
2018-02-08 15:00:00,11.98,12.02,11.87,11.88,318621.0,11.98,12.02,11.87,11.88,318621.0
2018-02-08 15:30:00,11.88,11.91,11.69,11.7,1018765.0,11.88,11.91,11.69,11.7,1018765.0
2018-02-09 09:30:00,11.79,12.1,11.77,12.08,452258.0,11.79,12.1,11.77,12.08,452258.0
2018-02-09 10:00:00,12.08,12.09,11.96,12.01,394761.0,12.08,12.09,11.96,12.01,394761.0
2018-02-09 10:30:00,12.01,12.04,11.86,11.87,640279.0,12.01,12.04,11.86,11.87,640279.0
2018-02-09 11:00:00,11.86,12.0,11.84,11.93,456599.0,11.86,12.0,11.84,11.93,456599.0
2018-02-09 11:30:00,11.93,11.98,11.83,11.84,562468.0,11.93,11.98,11.83,11.84,562468.0
2018-02-09 12:00:00,11.84,11.88,11.78,11.81,455929.0,11.84,11.88,11.78,11.81,455929.0
2018-02-09 12:30:00,11.81,11.93,11.78,11.93,326926.0,11.81,11.93,11.78,11.93,326926.0
2018-02-09 13:00:00,11.93,11.93,11.84,11.85,478500.0,11.93,11.93,11.84,11.85,478500.0
2018-02-09 13:30:00,11.85,12.04,11.8,12.0,381720.0,11.85,12.04,11.8,12.0,381720.0
2018-02-09 14:00:00,12.0,12.33,11.99,12.18,593500.0,12.0,12.33,11.99,12.18,593500.0
2018-02-09 14:30:00,12.19,12.39,12.16,12.31,530219.0,12.19,12.39,12.16,12.31,530219.0
2018-02-09 15:00:00,12.3,12.47,12.26,12.46,627459.0,12.3,12.47,12.26,12.46,627459.0
2018-02-09 15:30:00,12.45,12.75,12.42,12.58,1576659.0,12.45,12.75,12.42,12.58,1576659.0
2018-02-12 09:30:00,12.71,12.93,12.69,12.78,380419.0,12.71,12.93,12.69,12.78,380419.0
2018-02-12 10:00:00,12.79,12.94,12.7,12.75,317579.0,12.79,12.94,12.7,12.75,317579.0
2018-02-12 10:30:00,12.75,12.95,12.73,12.92,269983.0,12.75,12.95,12.73,12.92,269983.0
2018-02-12 11:00:00,12.92,12.93,12.74,12.79,301018.0,12.92,12.93,12.74,12.79,301018.0
2018-02-12 11:30:00,12.79,12.95,12.79,12.94,219107.0,12.79,12.95,12.79,12.94,219107.0
2018-02-12 12:00:00,12.95,13.06,12.92,13.01,214247.0,12.95,13.06,12.92,13.01,214247.0
2018-02-12 12:30:00,13.0,13.07,12.95,13.0,148435.0,13.0,13.07,12.95,13.0,148435.0
2018-02-12 13:00:00,13.01,13.03,12.94,13.0,142726.0,13.01,13.03,12.94,13.0,142726.0
2018-02-12 13:30:00,13.01,13.06,12.95,13.01,140788.0,13.01,13.06,12.95,13.01,140788.0
2018-02-12 14:00:00,13.02,13.06,12.98,12.99,240065.0,13.02,13.06,12.98,12.99,240065.0
2018-02-12 14:30:00,12.98,12.99,12.89,12.95,251655.0,12.98,12.99,12.89,12.95,251655.0
2018-02-12 15:00:00,12.96,13.1,12.95,13.04,285920.0,12.96,13.1,12.95,13.04,285920.0
2018-02-12 15:30:00,13.04,13.08,13.0,13.02,945381.0,13.04,13.08,13.0,13.02,945381.0
2018-02-13 09:30:00,13.01,13.32,12.93,13.26,463264.0,13.01,13.32,12.93,13.26,463264.0
2018-02-13 10:00:00,13.25,13.45,13.23,13.39,312662.0,13.25,13.45,13.23,13.39,312662.0
2018-02-13 10:30:00,13.38,13.46,13.3,13.39,247280.0,13.38,13.46,13.3,13.39,247280.0
2018-02-13 11:00:00,13.39,13.41,13.32,13.35,262542.0,13.39,13.41,13.32,13.35,262542.0
2018-02-13 11:30:00,13.36,13.45,13.35,13.4,305171.0,13.36,13.45,13.35,13.4,305171.0
2018-02-13 12:00:00,13.4,13.41,13.33,13.35,185307.0,13.4,13.41,13.33,13.35,185307.0
2018-02-13 12:30:00,13.35,13.39,13.3,13.38,182499.0,13.35,13.39,13.3,13.38,182499.0
2018-02-13 13:00:00,13.38,13.43,13.34,13.39,200633.0,13.38,13.43,13.34,13.39,200633.0
2018-02-13 13:30:00,13.39,13.49,13.38,13.42,219639.0,13.39,13.49,13.38,13.42,219639.0
2018-02-13 14:00:00,13.41,13.42,13.32,13.35,166628.0,13.41,13.42,13.32,13.35,166628.0
2018-02-13 14:30:00,13.36,13.39,13.26,13.38,170257.0,13.36,13.39,13.26,13.38,170257.0
2018-02-13 15:00:00,13.38,13.39,13.32,13.38,218606.0,13.38,13.39,13.32,13.38,218606.0
2018-02-13 15:30:00,13.38,13.45,13.33,13.35,605557.0,13.38,13.45,13.33,13.35,605557.0
2018-02-14 09:30:00,13.34,13.81,13.27,13.72,373445.0,13.34,13.81,13.27,13.72,373445.0
2018-02-14 10:00:00,13.72,13.89,13.72,13.88,273571.0,13.72,13.89,13.72,13.88,273571.0
2018-02-14 10:30:00,13.87,14.07,13.85,14.0,355235.0,13.87,14.07,13.85,14.0,355235.0
2018-02-14 11:00:00,14.01,14.16,13.92,14.11,317798.0,14.01,14.16,13.92,14.11,317798.0
2018-02-14 11:30:00,14.11,14.19,14.08,14.14,209122.0,14.11,14.19,14.08,14.14,209122.0
2018-02-14 12:00:00,14.14,14.23,14.11,14.22,217827.0,14.14,14.23,14.11,14.22,217827.0
2018-02-14 12:30:00,14.22,14.39,14.22,14.39,326630.0,14.22,14.39,14.22,14.39,326630.0
2018-02-14 13:00:00,14.39,14.46,14.35,14.44,279423.0,14.39,14.46,14.35,14.44,279423.0
2018-02-14 13:30:00,14.44,14.62,14.41,14.6,399017.0,14.44,14.62,14.41,14.6,399017.0
2018-02-14 14:00:00,14.6,14.66,14.53,14.53,193287.0,14.6,14.66,14.53,14.53,193287.0
2018-02-14 14:30:00,14.53,14.59,14.47,14.47,285847.0,14.53,14.59,14.47,14.47,285847.0
2018-02-14 15:00:00,14.48,14.53,14.44,14.46,297009.0,14.48,14.53,14.44,14.46,297009.0
2018-02-14 15:30:00,14.46,14.59,14.45,14.57,1087068.0,14.46,14.59,14.45,14.57,1087068.0
2018-02-15 09:30:00,14.54,14.71,14.41,14.61,286164.0,14.54,14.71,14.41,14.61,286164.0
2018-02-15 10:00:00,14.61,14.71,14.49,14.61,345924.0,14.61,14.71,14.49,14.61,345924.0
2018-02-15 10:30:00,14.61,14.68,14.52,14.52,488385.0,14.61,14.68,14.52,14.52,488385.0
2018-02-15 11:00:00,14.52,14.76,14.49,14.75,264628.0,14.52,14.76,14.49,14.75,264628.0
2018-02-15 11:30:00,14.75,14.77,14.64,14.74,270441.0,14.75,14.77,14.64,14.74,270441.0
2018-02-15 12:00:00,14.75,14.87,14.68,14.81,318827.0,14.75,14.87,14.68,14.81,318827.0
2018-02-15 12:30:00,14.81,14.81,14.72,14.8,166967.0,14.81,14.81,14.72,14.8,166967.0
2018-02-15 13:00:00,14.8,14.89,14.78,14.86,154652.0,14.8,14.89,14.78,14.86,154652.0
2018-02-15 13:30:00,14.86,14.86,14.76,14.78,154414.0,14.86,14.86,14.76,14.78,154414.0
2018-02-15 14:00:00,14.78,14.86,14.78,14.85,364446.0,14.78,14.86,14.78,14.85,364446.0
2018-02-15 14:30:00,14.86,14.9,14.83,14.89,221984.0,14.86,14.9,14.83,14.89,221984.0
2018-02-15 15:00:00,14.9,14.94,14.83,14.83,315579.0,14.9,14.94,14.83,14.83,315579.0
2018-02-15 15:30:00,14.83,14.85,14.77,14.79,780368.0,14.83,14.85,14.77,14.79,780368.0
2018-02-16 09:30:00,14.65,14.91,14.6,14.85,261914.0,14.65,14.91,14.6,14.85,261914.0
2018-02-16 10:00:00,14.85,14.87,14.76,14.81,282505.0,14.85,14.87,14.76,14.81,282505.0
2018-02-16 10:30:00,14.8,14.94,14.77,14.91,238131.0,14.8,14.94,14.77,14.91,238131.0
2018-02-16 11:00:00,14.91,15.04,14.9,15.02,272094.0,14.91,15.04,14.9,15.02,272094.0
2018-02-16 11:30:00,15.03,15.1,14.99,15.09,214435.0,15.03,15.1,14.99,15.09,214435.0
2018-02-16 12:00:00,15.09,15.15,15.03,15.04,131852.0,15.09,15.15,15.03,15.04,131852.0
2018-02-16 12:30:00,15.04,15.09,14.92,14.94,202204.0,15.04,15.09,14.92,14.94,202204.0
2018-02-16 13:00:00,14.95,14.95,14.86,14.89,166747.0,14.95,14.95,14.86,14.89,166747.0
2018-02-16 13:30:00,14.89,14.94,14.8,14.86,177067.0,14.89,14.94,14.8,14.86,177067.0
2018-02-16 14:00:00,14.86,14.91,14.83,14.88,180275.0,14.86,14.91,14.83,14.88,180275.0
2018-02-16 14:30:00,14.89,14.89,14.76,14.83,191589.0,14.89,14.89,14.76,14.83,191589.0
2018-02-16 15:00:00,14.83,14.86,14.77,14.82,239565.0,14.83,14.86,14.77,14.82,239565.0
2018-02-16 15:30:00,14.82,14.85,14.76,14.77,767588.0,14.82,14.85,14.76,14.77,767588.0
2018-02-20 09:30:00,14.76,14.9,14.65,14.73,261003.0,14.76,14.9,14.65,14.73,261003.0
2018-02-20 10:00:00,14.73,14.83,14.63,14.75,211341.0,14.73,14.83,14.63,14.75,211341.0
2018-02-20 10:30:00,14.74,14.75,14.66,14.71,180942.0,14.74,14.75,14.66,14.71,180942.0
2018-02-20 11:00:00,14.71,14.77,14.64,14.66,157122.0,14.71,14.77,14.64,14.66,157122.0
2018-02-20 11:30:00,14.66,14.72,14.64,14.68,189767.0,14.66,14.72,14.64,14.68,189767.0
2018-02-20 12:00:00,14.69,14.69,14.58,14.59,144858.0,14.69,14.69,14.58,14.59,144858.0
2018-02-20 12:30:00,14.58,14.61,14.52,14.54,154201.0,14.58,14.61,14.52,14.54,154201.0
2018-02-20 13:00:00,14.54,14.6,14.49,14.49,155631.0,14.54,14.6,14.49,14.49,155631.0
2018-02-20 13:30:00,14.49,14.57,14.48,14.56,167921.0,14.49,14.57,14.48,14.56,167921.0
2018-02-20 14:00:00,14.57,14.58,14.48,14.49,167470.0,14.57,14.58,14.48,14.49,167470.0
2018-02-20 14:30:00,14.5,14.53,14.42,14.42,209135.0,14.5,14.53,14.42,14.42,209135.0
2018-02-20 15:00:00,14.43,14.45,14.32,14.35,304879.0,14.43,14.45,14.32,14.35,304879.0
2018-02-20 15:30:00,14.35,14.48,14.34,14.46,579226.0,14.35,14.48,14.34,14.46,579226.0
2018-02-21 09:30:00,14.4,14.62,14.4,14.62,376269.0,14.4,14.62,14.4,14.62,376269.0
2018-02-21 10:00:00,14.61,14.7,14.52,14.55,456197.0,14.61,14.7,14.52,14.55,456197.0
2018-02-21 10:30:00,14.54,14.65,14.5,14.59,276452.0,14.54,14.65,14.5,14.59,276452.0
2018-02-21 11:00:00,14.59,14.62,14.52,14.55,183810.0,14.59,14.62,14.52,14.55,183810.0
2018-02-21 11:30:00,14.54,14.55,14.43,14.46,153193.0,14.54,14.55,14.43,14.46,153193.0
2018-02-21 12:00:00,14.46,14.52,14.4,14.43,644473.0,14.46,14.52,14.4,14.43,644473.0
2018-02-21 12:30:00,14.43,14.49,14.4,14.48,138437.0,14.43,14.49,14.4,14.48,138437.0
2018-02-21 13:00:00,14.48,14.49,14.44,14.45,116700.0,14.48,14.49,14.44,14.45,116700.0
2018-02-21 13:30:00,14.46,14.48,14.43,14.43,119358.0,14.46,14.48,14.43,14.43,119358.0
2018-02-21 14:00:00,14.44,14.48,14.39,14.4,350790.0,14.44,14.48,14.39,14.4,350790.0
2018-02-21 14:30:00,14.4,14.41,14.34,14.36,240409.0,14.4,14.41,14.34,14.36,240409.0
2018-02-21 15:00:00,14.36,14.45,14.31,14.43,296405.0,14.36,14.45,14.31,14.43,296405.0
2018-02-21 15:30:00,14.44,14.46,14.24,14.25,922453.0,14.44,14.46,14.24,14.25,922453.0
2018-02-22 09:30:00,14.38,14.51,14.32,14.42,188832.0,14.38,14.51,14.32,14.42,188832.0
2018-02-22 10:00:00,14.43,14.49,14.4,14.44,235545.0,14.43,14.49,14.4,14.44,235545.0
2018-02-22 10:30:00,14.45,14.68,14.44,14.56,169742.0,14.45,14.68,14.44,14.56,169742.0
2018-02-22 11:00:00,14.57,14.77,14.57,14.71,348862.0,14.57,14.77,14.57,14.71,348862.0
2018-02-22 11:30:00,14.71,14.88,14.71,14.86,146461.0,14.71,14.88,14.71,14.86,146461.0
2018-02-22 12:00:00,14.87,14.9,14.8,14.81,146506.0,14.87,14.9,14.8,14.81,146506.0
2018-02-22 12:30:00,14.81,14.83,14.76,14.76,118352.0,14.81,14.83,14.76,14.76,118352.0
2018-02-22 13:00:00,14.76,14.79,14.62,14.66,143894.0,14.76,14.79,14.62,14.66,143894.0
2018-02-22 13:30:00,14.66,14.68,14.53,14.54,276138.0,14.66,14.68,14.53,14.54,276138.0
2018-02-22 14:00:00,14.55,14.64,14.54,14.64,184046.0,14.55,14.64,14.54,14.64,184046.0
2018-02-22 14:30:00,14.65,14.7,14.61,14.7,192141.0,14.65,14.7,14.61,14.7,192141.0
2018-02-22 15:00:00,14.7,14.73,14.62,14.62,195428.0,14.7,14.73,14.62,14.62,195428.0
2018-02-22 15:30:00,14.63,14.64,14.53,14.55,575840.0,14.63,14.64,14.53,14.55,575840.0
2018-02-23 09:30:00,14.69,14.96,14.66,14.86,229304.0,14.69,14.96,14.66,14.86,229304.0
2018-02-23 10:00:00,14.85,14.89,14.78,14.87,151065.0,14.85,14.89,14.78,14.87,151065.0
2018-02-23 10:30:00,14.87,14.93,14.84,14.89,135731.0,14.87,14.93,14.84,14.89,135731.0
2018-02-23 11:00:00,14.89,14.92,14.77,14.82,226636.0,14.89,14.92,14.77,14.82,226636.0
2018-02-23 11:30:00,14.82,14.92,14.78,14.91,171206.0,14.82,14.92,14.78,14.91,171206.0
2018-02-23 12:00:00,14.91,15.01,14.9,14.95,146173.0,14.91,15.01,14.9,14.95,146173.0
2018-02-23 12:30:00,14.95,14.98,14.84,14.87,178977.0,14.95,14.98,14.84,14.87,178977.0
2018-02-23 13:00:00,14.87,14.87,14.8,14.8,142556.0,14.87,14.87,14.8,14.8,142556.0
2018-02-23 13:30:00,14.81,14.83,14.77,14.81,141930.0,14.81,14.83,14.77,14.81,141930.0
2018-02-23 14:00:00,14.81,14.83,14.78,14.81,129005.0,14.81,14.83,14.78,14.81,129005.0
2018-02-23 14:30:00,14.82,14.88,14.81,14.83,121895.0,14.82,14.88,14.81,14.83,121895.0
2018-02-23 15:00:00,14.83,14.89,14.81,14.86,188890.0,14.83,14.89,14.81,14.86,188890.0
2018-02-23 15:30:00,14.87,14.98,14.81,14.98,842167.0,14.87,14.98,14.81,14.98,842167.0
2018-02-26 09:30:00,15.05,15.16,14.93,14.96,219785.0,15.05,15.16,14.93,14.96,219785.0
2018-02-26 10:00:00,14.96,15.01,14.9,14.91,207308.0,14.96,15.01,14.9,14.91,207308.0
2018-02-26 10:30:00,14.91,14.96,14.88,14.96,144682.0,14.91,14.96,14.88,14.96,144682.0
2018-02-26 11:00:00,14.95,15.02,14.94,14.96,183529.0,14.95,15.02,14.94,14.96,183529.0
2018-02-26 11:30:00,14.96,15.0,14.93,14.95,123069.0,14.96,15.0,14.93,14.95,123069.0
2018-02-26 12:00:00,14.95,15.04,14.94,15.04,113485.0,14.95,15.04,14.94,15.04,113485.0
2018-02-26 12:30:00,15.04,15.04,14.96,15.01,204869.0,15.04,15.04,14.96,15.01,204869.0
2018-02-26 13:00:00,15.01,15.07,14.98,15.04,203914.0,15.01,15.07,14.98,15.04,203914.0
2018-02-26 13:30:00,15.05,15.09,15.02,15.07,119699.0,15.05,15.09,15.02,15.07,119699.0
2018-02-26 14:00:00,15.07,15.07,14.99,15.02,102763.0,15.07,15.07,14.99,15.02,102763.0
2018-02-26 14:30:00,15.02,15.03,14.92,14.93,153598.0,15.02,15.03,14.92,14.93,153598.0
2018-02-26 15:00:00,14.94,15.0,14.94,15.0,110081.0,14.94,15.0,14.94,15.0,110081.0
2018-02-26 15:30:00,15.0,15.01,14.96,14.98,455148.0,15.0,15.01,14.96,14.98,455148.0
2018-02-27 09:30:00,15.19,15.62,15.07,15.55,848287.0,15.19,15.62,15.07,15.55,848287.0
2018-02-27 10:00:00,15.54,15.55,15.4,15.43,273994.0,15.54,15.55,15.4,15.43,273994.0
2018-02-27 10:30:00,15.44,15.46,15.22,15.29,389727.0,15.44,15.46,15.22,15.29,389727.0
2018-02-27 11:00:00,15.28,15.5,15.22,15.45,492676.0,15.28,15.5,15.22,15.45,492676.0
2018-02-27 11:30:00,15.45,15.5,15.36,15.41,558906.0,15.45,15.5,15.36,15.41,558906.0
2018-02-27 12:00:00,15.4,15.49,15.39,15.46,789920.0,15.4,15.49,15.39,15.46,789920.0
2018-02-27 12:30:00,15.45,15.62,15.44,15.57,719247.0,15.45,15.62,15.44,15.57,719247.0
2018-02-27 13:00:00,15.57,15.63,15.53,15.54,203621.0,15.57,15.63,15.53,15.54,203621.0
2018-02-27 13:30:00,15.54,15.98,15.47,15.97,2080959.0,15.54,15.98,15.47,15.97,2080959.0
2018-02-27 14:00:00,15.97,15.99,15.64,15.72,1635241.0,15.97,15.99,15.64,15.72,1635241.0
2018-02-27 14:30:00,15.72,15.87,15.7,15.85,651000.0,15.72,15.87,15.7,15.85,651000.0
2018-02-27 15:00:00,15.84,16.06,15.74,16.04,940221.0,15.84,16.06,15.74,16.04,940221.0
2018-02-27 15:30:00,16.04,16.04,15.9,15.93,1652748.0,16.04,16.04,15.9,15.93,1652748.0
2018-02-28 09:30:00,16.14,16.5,16.04,16.48,774580.0,16.14,16.5,16.04,16.48,774580.0
2018-02-28 10:00:00,16.49,16.54,16.33,16.5,566568.0,16.49,16.54,16.33,16.5,566568.0
2018-02-28 10:30:00,16.5,16.64,16.41,16.49,853092.0,16.5,16.64,16.41,16.49,853092.0
2018-02-28 11:00:00,16.49,16.65,16.37,16.62,657916.0,16.49,16.65,16.37,16.62,657916.0
2018-02-28 11:30:00,16.62,16.72,16.44,16.71,730220.0,16.62,16.72,16.44,16.71,730220.0
2018-02-28 12:00:00,16.71,16.83,16.66,16.67,402175.0,16.71,16.83,16.66,16.67,402175.0
2018-02-28 12:30:00,16.66,16.71,16.55,16.64,330917.0,16.66,16.71,16.55,16.64,330917.0
2018-02-28 13:00:00,16.65,16.65,16.41,16.6,684306.0,16.65,16.65,16.41,16.6,684306.0
2018-02-28 13:30:00,16.59,16.64,16.48,16.55,404669.0,16.59,16.64,16.48,16.55,404669.0
2018-02-28 14:00:00,16.54,16.57,16.26,16.29,432174.0,16.54,16.57,16.26,16.29,432174.0
2018-02-28 14:30:00,16.29,16.33,16.25,16.29,313843.0,16.29,16.33,16.25,16.29,313843.0
2018-02-28 15:00:00,16.29,16.33,16.1,16.16,515985.0,16.29,16.33,16.1,16.16,515985.0
2018-02-28 15:30:00,16.16,16.21,16.06,16.06,1184190.0,16.16,16.21,16.06,16.06,1184190.0
2018-03-01 09:30:00,16.22,16.51,16.18,16.32,427836.0,16.22,16.51,16.18,16.32,427836.0
2018-03-01 10:00:00,16.32,16.49,16.18,16.28,535075.0,16.32,16.49,16.18,16.28,535075.0
2018-03-01 10:30:00,16.29,16.57,16.28,16.42,288255.0,16.29,16.57,16.28,16.42,288255.0
2018-03-01 11:00:00,16.41,16.41,16.25,16.31,283368.0,16.41,16.41,16.25,16.31,283368.0
2018-03-01 11:30:00,16.32,16.52,16.31,16.42,225428.0,16.32,16.52,16.31,16.42,225428.0
2018-03-01 12:00:00,16.43,16.44,16.35,16.41,223018.0,16.43,16.44,16.35,16.41,223018.0
2018-03-01 12:30:00,16.41,16.49,16.37,16.38,220353.0,16.41,16.49,16.37,16.38,220353.0
2018-03-01 13:00:00,16.38,16.53,16.34,16.52,169955.0,16.38,16.53,16.34,16.52,169955.0
2018-03-01 13:30:00,16.52,16.58,16.38,16.39,191579.0,16.52,16.58,16.38,16.39,191579.0
2018-03-01 14:00:00,16.39,16.43,16.32,16.41,171314.0,16.39,16.43,16.32,16.41,171314.0
2018-03-01 14:30:00,16.41,16.46,16.37,16.4,225853.0,16.41,16.46,16.37,16.4,225853.0
2018-03-01 15:00:00,16.39,16.49,16.36,16.41,274964.0,16.39,16.49,16.36,16.41,274964.0
2018-03-01 15:30:00,16.41,16.49,16.34,16.43,652315.0,16.41,16.49,16.34,16.43,652315.0
2018-03-02 09:30:00,16.34,16.46,16.09,16.13,494179.0,16.34,16.46,16.09,16.13,494179.0
2018-03-02 10:00:00,16.15,16.23,16.08,16.11,237255.0,16.15,16.23,16.08,16.11,237255.0
2018-03-02 10:30:00,16.1,16.2,16.04,16.14,182117.0,16.1,16.2,16.04,16.14,182117.0
2018-03-02 11:00:00,16.13,16.42,16.13,16.41,227735.0,16.13,16.42,16.13,16.41,227735.0
2018-03-02 11:30:00,16.41,16.54,16.4,16.53,185418.0,16.41,16.54,16.4,16.53,185418.0
2018-03-02 12:00:00,16.53,16.55,16.47,16.55,147656.0,16.53,16.55,16.47,16.55,147656.0
2018-03-02 12:30:00,16.55,16.73,16.52,16.7,163344.0,16.55,16.73,16.52,16.7,163344.0
2018-03-02 13:00:00,16.7,16.73,16.55,16.56,162455.0,16.7,16.73,16.55,16.56,162455.0
2018-03-02 13:30:00,16.56,16.63,16.52,16.57,146691.0,16.56,16.63,16.52,16.57,146691.0
2018-03-02 14:00:00,16.56,16.64,16.56,16.6,232255.0,16.56,16.64,16.56,16.6,232255.0
2018-03-02 14:30:00,16.61,16.66,16.57,16.57,207648.0,16.61,16.66,16.57,16.57,207648.0
2018-03-02 15:00:00,16.57,16.62,16.53,16.62,289081.0,16.57,16.62,16.53,16.62,289081.0
2018-03-02 15:30:00,16.61,16.76,16.61,16.72,479390.0,16.61,16.76,16.61,16.72,479390.0
2018-03-05 09:30:00,16.6,16.92,16.58,16.89,283776.0,16.6,16.92,16.58,16.89,283776.0
2018-03-05 10:00:00,16.89,17.12,16.84,17.12,364273.0,16.89,17.12,16.84,17.12,364273.0
2018-03-05 10:30:00,17.12,17.34,17.08,17.25,395138.0,17.12,17.34,17.08,17.25,395138.0
2018-03-05 11:00:00,17.25,17.34,17.19,17.31,330472.0,17.25,17.34,17.19,17.31,330472.0
2018-03-05 11:30:00,17.32,17.45,17.31,17.41,259101.0,17.32,17.45,17.31,17.41,259101.0
2018-03-05 12:00:00,17.41,17.47,17.31,17.44,245544.0,17.41,17.47,17.31,17.44,245544.0
2018-03-05 12:30:00,17.44,17.56,17.38,17.55,291344.0,17.44,17.56,17.38,17.55,291344.0
2018-03-05 13:00:00,17.55,17.64,17.5,17.6,295630.0,17.55,17.64,17.5,17.6,295630.0
2018-03-05 13:30:00,17.6,17.68,17.54,17.62,236088.0,17.6,17.68,17.54,17.62,236088.0
2018-03-05 14:00:00,17.62,17.65,17.51,17.55,255082.0,17.62,17.65,17.51,17.55,255082.0
2018-03-05 14:30:00,17.54,17.58,17.5,17.55,205203.0,17.54,17.58,17.5,17.55,205203.0
2018-03-05 15:00:00,17.55,17.59,17.47,17.51,258093.0,17.55,17.59,17.47,17.51,258093.0
2018-03-05 15:30:00,17.5,17.56,17.39,17.45,962317.0,17.5,17.56,17.39,17.45,962317.0
2018-03-06 09:30:00,17.55,17.77,17.38,17.62,430070.0,17.55,17.77,17.38,17.62,430070.0
2018-03-06 10:00:00,17.62,17.73,17.46,17.47,405082.0,17.62,17.73,17.46,17.47,405082.0
2018-03-06 10:30:00,17.46,17.71,17.43,17.5,572589.0,17.46,17.71,17.43,17.5,572589.0
2018-03-06 11:00:00,17.5,17.58,17.36,17.43,480453.0,17.5,17.58,17.36,17.43,480453.0
2018-03-06 11:30:00,17.43,17.58,17.39,17.56,312308.0,17.43,17.58,17.39,17.56,312308.0
2018-03-06 12:00:00,17.57,17.58,17.45,17.54,243847.0,17.57,17.58,17.45,17.54,243847.0
2018-03-06 12:30:00,17.54,17.69,17.51,17.59,554378.0,17.54,17.69,17.51,17.59,554378.0
2018-03-06 13:00:00,17.59,17.69,17.58,17.59,191326.0,17.59,17.69,17.58,17.59,191326.0
2018-03-06 13:30:00,17.6,17.61,17.41,17.43,225995.0,17.6,17.61,17.41,17.43,225995.0
2018-03-06 14:00:00,17.44,17.47,17.28,17.3,313558.0,17.44,17.47,17.28,17.3,313558.0
2018-03-06 14:30:00,17.3,17.42,17.27,17.32,373080.0,17.3,17.42,17.27,17.32,373080.0
2018-03-06 15:00:00,17.32,17.34,17.23,17.32,390382.0,17.32,17.34,17.23,17.32,390382.0
2018-03-06 15:30:00,17.31,17.35,17.2,17.31,1232438.0,17.31,17.35,17.2,17.31,1232438.0
2018-03-07 09:30:00,17.24,17.6,17.15,17.38,305981.0,17.24,17.6,17.15,17.38,305981.0
2018-03-07 10:00:00,17.37,17.51,17.37,17.48,228611.0,17.37,17.51,17.37,17.48,228611.0
2018-03-07 10:30:00,17.48,17.73,17.47,17.61,299572.0,17.48,17.73,17.47,17.61,299572.0
2018-03-07 11:00:00,17.6,17.62,17.45,17.62,190699.0,17.6,17.62,17.45,17.62,190699.0
2018-03-07 11:30:00,17.62,17.67,17.52,17.54,177635.0,17.62,17.67,17.52,17.54,177635.0
2018-03-07 12:00:00,17.54,17.55,17.47,17.52,154898.0,17.54,17.55,17.47,17.52,154898.0
2018-03-07 12:30:00,17.52,17.61,17.51,17.57,178512.0,17.52,17.61,17.51,17.57,178512.0
2018-03-07 13:00:00,17.57,17.58,17.52,17.55,127638.0,17.57,17.58,17.52,17.55,127638.0
2018-03-07 13:30:00,17.55,17.55,17.43,17.44,264675.0,17.55,17.55,17.43,17.44,264675.0
2018-03-07 14:00:00,17.44,17.5,17.4,17.44,521072.0,17.44,17.5,17.4,17.44,521072.0
2018-03-07 14:30:00,17.44,17.57,17.44,17.57,143507.0,17.44,17.57,17.44,17.57,143507.0
2018-03-07 15:00:00,17.57,17.61,17.46,17.46,198310.0,17.57,17.61,17.46,17.46,198310.0
2018-03-07 15:30:00,17.46,17.53,17.45,17.49,603987.0,17.46,17.53,17.45,17.49,603987.0
2018-03-08 09:30:00,17.44,17.73,17.44,17.5,257816.0,17.44,17.73,17.44,17.5,257816.0
2018-03-08 10:00:00,17.5,17.65,17.47,17.53,233791.0,17.5,17.65,17.47,17.53,233791.0
2018-03-08 10:30:00,17.52,17.66,17.47,17.59,270455.0,17.52,17.66,17.47,17.59,270455.0
2018-03-08 11:00:00,17.58,17.72,17.55,17.62,296039.0,17.58,17.72,17.55,17.62,296039.0
2018-03-08 11:30:00,17.62,17.7,17.53,17.66,292855.0,17.62,17.7,17.53,17.66,292855.0
2018-03-08 12:00:00,17.67,17.7,17.54,17.56,232305.0,17.67,17.7,17.54,17.56,232305.0
2018-03-08 12:30:00,17.57,17.67,17.56,17.65,162004.0,17.57,17.67,17.56,17.65,162004.0
2018-03-08 13:00:00,17.66,17.69,17.63,17.64,130144.0,17.66,17.69,17.63,17.64,130144.0
2018-03-08 13:30:00,17.65,17.71,17.6,17.67,177749.0,17.65,17.71,17.6,17.67,177749.0
2018-03-08 14:00:00,17.68,17.74,17.62,17.73,198563.0,17.68,17.74,17.62,17.73,198563.0
2018-03-08 14:30:00,17.72,17.84,17.7,17.78,236519.0,17.72,17.84,17.7,17.78,236519.0
2018-03-08 15:00:00,17.78,17.87,17.76,17.86,329292.0,17.78,17.87,17.76,17.86,329292.0
2018-03-08 15:30:00,17.86,17.92,17.84,17.89,665651.0,17.86,17.92,17.84,17.89,665651.0
2018-03-09 09:30:00,18.0,18.09,17.65,17.78,447701.0,18.0,18.09,17.65,17.78,447701.0
2018-03-09 10:00:00,17.79,17.86,17.63,17.64,317251.0,17.79,17.86,17.63,17.64,317251.0
2018-03-09 10:30:00,17.63,17.66,17.49,17.57,313857.0,17.63,17.66,17.49,17.57,313857.0
2018-03-09 11:00:00,17.58,17.75,17.51,17.73,328057.0,17.58,17.75,17.51,17.73,328057.0
2018-03-09 11:30:00,17.72,17.73,17.52,17.58,267365.0,17.72,17.73,17.52,17.58,267365.0
2018-03-09 12:00:00,17.59,17.59,17.41,17.44,292514.0,17.59,17.59,17.41,17.44,292514.0
2018-03-09 12:30:00,17.45,17.45,17.32,17.35,272907.0,17.45,17.45,17.32,17.35,272907.0
2018-03-09 13:00:00,17.35,17.48,17.35,17.41,90609.0,17.35,17.48,17.35,17.41,90609.0
2018-03-09 13:30:00,17.41,17.44,17.36,17.44,159053.0,17.41,17.44,17.36,17.44,159053.0
2018-03-09 14:00:00,17.44,17.52,17.43,17.51,164364.0,17.44,17.52,17.43,17.51,164364.0
2018-03-09 14:30:00,17.51,17.54,17.48,17.53,150531.0,17.51,17.54,17.48,17.53,150531.0
2018-03-09 15:00:00,17.53,17.55,17.48,17.54,271120.0,17.53,17.55,17.48,17.54,271120.0
2018-03-09 15:30:00,17.55,17.58,17.51,17.55,528541.0,17.55,17.58,17.51,17.55,528541.0
2018-03-12 09:30:00,17.52,17.63,17.34,17.51,462026.0,17.52,17.63,17.34,17.51,462026.0
2018-03-12 10:00:00,17.51,17.56,17.44,17.49,437065.0,17.51,17.56,17.44,17.49,437065.0
2018-03-12 10:30:00,17.5,17.5,17.25,17.29,374304.0,17.5,17.5,17.25,17.29,374304.0
2018-03-12 11:00:00,17.3,17.31,17.07,17.09,359432.0,17.3,17.31,17.07,17.09,359432.0
2018-03-12 11:30:00,17.1,17.18,17.06,17.14,338816.0,17.1,17.18,17.06,17.14,338816.0
2018-03-12 12:00:00,17.14,17.28,17.12,17.16,361915.0,17.14,17.28,17.12,17.16,361915.0
2018-03-12 12:30:00,17.17,17.22,17.11,17.2,199498.0,17.17,17.22,17.11,17.2,199498.0
2018-03-12 13:00:00,17.21,17.27,17.15,17.23,163739.0,17.21,17.27,17.15,17.23,163739.0
2018-03-12 13:30:00,17.23,17.3,17.18,17.19,202655.0,17.23,17.3,17.18,17.19,202655.0
2018-03-12 14:00:00,17.19,17.22,17.12,17.18,274795.0,17.19,17.22,17.12,17.18,274795.0
2018-03-12 14:30:00,17.18,17.21,17.14,17.18,185052.0,17.18,17.21,17.14,17.18,185052.0
2018-03-12 15:00:00,17.18,17.2,17.09,17.13,258090.0,17.18,17.2,17.09,17.13,258090.0
2018-03-12 15:30:00,17.12,17.19,17.09,17.11,607649.0,17.12,17.19,17.09,17.11,607649.0
2018-03-13 09:30:00,16.97,17.14,16.17,16.76,2173510.0,16.97,17.14,16.17,16.76,2173510.0
2018-03-13 10:00:00,16.75,16.99,16.66,16.78,696213.0,16.75,16.99,16.66,16.78,696213.0
2018-03-13 10:30:00,16.79,16.81,16.36,16.43,727937.0,16.79,16.81,16.36,16.43,727937.0
2018-03-13 11:00:00,16.43,16.45,16.26,16.32,443014.0,16.43,16.45,16.26,16.32,443014.0
2018-03-13 11:30:00,16.32,16.41,16.28,16.32,437974.0,16.32,16.41,16.28,16.32,437974.0
2018-03-13 12:00:00,16.32,16.33,16.24,16.27,441104.0,16.32,16.33,16.24,16.27,441104.0
2018-03-13 12:30:00,16.28,16.31,16.18,16.2,453546.0,16.28,16.31,16.18,16.2,453546.0
2018-03-13 13:00:00,16.2,16.32,16.19,16.25,262359.0,16.2,16.32,16.19,16.25,262359.0
2018-03-13 13:30:00,16.26,16.41,16.25,16.36,314827.0,16.26,16.41,16.25,16.36,314827.0
2018-03-13 14:00:00,16.36,16.46,16.29,16.3,379074.0,16.36,16.46,16.29,16.3,379074.0
2018-03-13 14:30:00,16.31,16.45,16.28,16.29,491033.0,16.31,16.45,16.28,16.29,491033.0
2018-03-13 15:00:00,16.3,16.33,16.24,16.28,428407.0,16.3,16.33,16.24,16.28,428407.0
2018-03-13 15:30:00,16.28,16.29,16.17,16.25,1294540.0,16.28,16.29,16.17,16.25,1294540.0
2018-03-14 09:30:00,16.35,16.59,16.14,16.25,593589.0,16.35,16.59,16.14,16.25,593589.0
2018-03-14 10:00:00,16.24,16.32,16.16,16.31,429355.0,16.24,16.32,16.16,16.31,429355.0
2018-03-14 10:30:00,16.31,16.33,16.16,16.21,470646.0,16.31,16.33,16.16,16.21,470646.0
2018-03-14 11:00:00,16.2,16.21,16.05,16.09,434073.0,16.2,16.21,16.05,16.09,434073.0
2018-03-14 11:30:00,16.09,16.15,15.96,16.07,440073.0,16.09,16.15,15.96,16.07,440073.0
2018-03-14 12:00:00,16.08,16.11,15.96,16.08,360592.0,16.08,16.11,15.96,16.08,360592.0
2018-03-14 12:30:00,16.07,16.11,15.98,16.01,241217.0,16.07,16.11,15.98,16.01,241217.0
2018-03-14 13:00:00,16.01,16.03,15.9,15.92,238654.0,16.01,16.03,15.9,15.92,238654.0
2018-03-14 13:30:00,15.92,15.93,15.74,15.76,360621.0,15.92,15.93,15.74,15.76,360621.0
2018-03-14 14:00:00,15.76,15.82,15.65,15.67,404809.0,15.76,15.82,15.65,15.67,404809.0
2018-03-14 14:30:00,15.66,15.79,15.52,15.78,526613.0,15.66,15.79,15.52,15.78,526613.0
2018-03-14 15:00:00,15.78,15.78,15.6,15.61,351861.0,15.78,15.78,15.6,15.61,351861.0
2018-03-14 15:30:00,15.61,15.64,15.52,15.54,1116748.0,15.61,15.64,15.52,15.54,1116748.0
2018-03-15 09:30:00,15.56,15.81,15.54,15.71,226409.0,15.56,15.81,15.54,15.71,226409.0
2018-03-15 10:00:00,15.7,15.71,15.5,15.52,289250.0,15.7,15.71,15.5,15.52,289250.0
2018-03-15 10:30:00,15.52,15.56,15.43,15.53,274070.0,15.52,15.56,15.43,15.53,274070.0
2018-03-15 11:00:00,15.53,15.53,15.43,15.47,236945.0,15.53,15.53,15.43,15.47,236945.0
2018-03-15 11:30:00,15.47,15.48,15.33,15.33,230406.0,15.47,15.48,15.33,15.33,230406.0
2018-03-15 12:00:00,15.34,15.36,15.2,15.21,342865.0,15.34,15.36,15.2,15.21,342865.0
2018-03-15 12:30:00,15.21,15.25,15.14,15.16,342234.0,15.21,15.25,15.14,15.16,342234.0
2018-03-15 13:00:00,15.17,15.2,15.11,15.12,332027.0,15.17,15.2,15.11,15.12,332027.0
2018-03-15 13:30:00,15.12,15.17,15.06,15.12,387143.0,15.12,15.17,15.06,15.12,387143.0
2018-03-15 14:00:00,15.12,15.25,15.11,15.23,280765.0,15.12,15.25,15.11,15.23,280765.0
2018-03-15 14:30:00,15.23,15.28,15.17,15.27,259955.0,15.23,15.28,15.17,15.27,259955.0
2018-03-15 15:00:00,15.27,15.36,15.23,15.31,373794.0,15.27,15.36,15.23,15.31,373794.0
2018-03-15 15:30:00,15.31,15.32,15.23,15.28,1126205.0,15.31,15.32,15.23,15.28,1126205.0
2018-03-16 09:30:00,15.29,15.49,15.16,15.3,524209.0,15.29,15.49,15.16,15.3,524209.0
2018-03-16 10:00:00,15.32,15.5,15.28,15.43,246470.0,15.32,15.5,15.28,15.43,246470.0
2018-03-16 10:30:00,15.44,15.62,15.42,15.62,270223.0,15.44,15.62,15.42,15.62,270223.0
2018-03-16 11:00:00,15.63,15.65,15.52,15.6,256956.0,15.63,15.65,15.52,15.6,256956.0
2018-03-16 11:30:00,15.6,15.8,15.59,15.72,251963.0,15.6,15.8,15.59,15.72,251963.0
2018-03-16 12:00:00,15.72,15.75,15.62,15.64,157596.0,15.72,15.75,15.62,15.64,157596.0
2018-03-16 12:30:00,15.64,15.66,15.57,15.65,144568.0,15.64,15.66,15.57,15.65,144568.0
2018-03-16 13:00:00,15.65,15.65,15.51,15.54,144538.0,15.65,15.65,15.51,15.54,144538.0
2018-03-16 13:30:00,15.54,15.57,15.5,15.53,121513.0,15.54,15.57,15.5,15.53,121513.0
2018-03-16 14:00:00,15.53,15.56,15.49,15.51,189349.0,15.53,15.56,15.49,15.51,189349.0
2018-03-16 14:30:00,15.51,15.52,15.45,15.52,120595.0,15.51,15.52,15.45,15.52,120595.0
2018-03-16 15:00:00,15.52,15.53,15.48,15.51,212441.0,15.52,15.53,15.48,15.51,212441.0
2018-03-16 15:30:00,15.51,15.53,15.47,15.51,811173.0,15.51,15.53,15.47,15.51,811173.0
2018-03-19 09:30:00,15.28,15.65,15.27,15.57,293728.0,15.28,15.65,15.27,15.57,293728.0
2018-03-19 10:00:00,15.57,15.58,15.37,15.41,238076.0,15.57,15.58,15.37,15.41,238076.0
2018-03-19 10:30:00,15.41,15.41,15.18,15.25,233111.0,15.41,15.41,15.18,15.25,233111.0
2018-03-19 11:00:00,15.24,15.24,15.11,15.17,180997.0,15.24,15.24,15.11,15.17,180997.0
2018-03-19 11:30:00,15.17,15.18,15.08,15.16,175373.0,15.17,15.18,15.08,15.16,175373.0
2018-03-19 12:00:00,15.16,15.17,15.1,15.16,163993.0,15.16,15.17,15.1,15.16,163993.0
2018-03-19 12:30:00,15.16,15.16,15.08,15.08,140294.0,15.16,15.16,15.08,15.08,140294.0
2018-03-19 13:00:00,15.09,15.09,14.99,15.01,278827.0,15.09,15.09,14.99,15.01,278827.0
2018-03-19 13:30:00,15.0,15.25,15.0,15.25,273349.0,15.0,15.25,15.0,15.25,273349.0
2018-03-19 14:00:00,15.24,15.34,15.24,15.29,345736.0,15.24,15.34,15.24,15.29,345736.0
2018-03-19 14:30:00,15.29,15.3,15.19,15.24,171760.0,15.29,15.3,15.19,15.24,171760.0
2018-03-19 15:00:00,15.25,15.39,15.23,15.36,232854.0,15.25,15.39,15.23,15.36,232854.0
2018-03-19 15:30:00,15.36,15.45,15.35,15.4,771934.0,15.36,15.45,15.35,15.4,771934.0
2018-03-20 09:30:00,15.53,15.71,15.45,15.47,257141.0,15.53,15.71,15.45,15.47,257141.0
2018-03-20 10:00:00,15.47,15.56,15.44,15.53,251467.0,15.47,15.56,15.44,15.53,251467.0
2018-03-20 10:30:00,15.54,15.54,15.44,15.46,280046.0,15.54,15.54,15.44,15.46,280046.0
2018-03-20 11:00:00,15.47,15.54,15.44,15.52,198419.0,15.47,15.54,15.44,15.52,198419.0
2018-03-20 11:30:00,15.52,15.6,15.51,15.53,134514.0,15.52,15.6,15.51,15.53,134514.0
2018-03-20 12:00:00,15.53,15.57,15.49,15.5,177938.0,15.53,15.57,15.49,15.5,177938.0
2018-03-20 12:30:00,15.5,15.56,15.49,15.52,151398.0,15.5,15.56,15.49,15.52,151398.0
2018-03-20 13:00:00,15.52,15.58,15.5,15.53,214263.0,15.52,15.58,15.5,15.53,214263.0
2018-03-20 13:30:00,15.53,15.58,15.51,15.56,139083.0,15.53,15.58,15.51,15.56,139083.0
2018-03-20 14:00:00,15.56,15.62,15.51,15.58,161221.0,15.56,15.62,15.51,15.58,161221.0
2018-03-20 14:30:00,15.57,15.59,15.54,15.55,178494.0,15.57,15.59,15.54,15.55,178494.0
2018-03-20 15:00:00,15.56,15.62,15.55,15.62,216760.0,15.56,15.62,15.55,15.62,216760.0
2018-03-20 15:30:00,15.62,15.68,15.54,15.56,812870.0,15.62,15.68,15.54,15.56,812870.0
2018-03-21 09:30:00,15.62,15.68,15.49,15.66,182003.0,15.62,15.68,15.49,15.66,182003.0
2018-03-21 10:00:00,15.67,15.71,15.54,15.58,194550.0,15.67,15.71,15.54,15.58,194550.0
2018-03-21 10:30:00,15.58,15.9,15.58,15.85,356881.0,15.58,15.9,15.58,15.85,356881.0
2018-03-21 11:00:00,15.85,15.87,15.74,15.82,143538.0,15.85,15.87,15.74,15.82,143538.0
2018-03-21 11:30:00,15.82,15.83,15.71,15.71,145536.0,15.82,15.83,15.71,15.71,145536.0
2018-03-21 12:00:00,15.72,15.74,15.68,15.7,122213.0,15.72,15.74,15.68,15.7,122213.0
2018-03-21 12:30:00,15.7,15.74,15.67,15.7,113024.0,15.7,15.74,15.67,15.7,113024.0
2018-03-21 13:00:00,15.7,15.7,15.62,15.63,92211.0,15.7,15.7,15.62,15.63,92211.0
2018-03-21 13:30:00,15.63,15.64,15.58,15.58,233746.0,15.63,15.64,15.58,15.58,233746.0
2018-03-21 14:00:00,15.59,15.86,15.58,15.69,580155.0,15.59,15.86,15.58,15.69,580155.0
2018-03-21 14:30:00,15.69,15.76,15.55,15.73,438260.0,15.69,15.76,15.55,15.73,438260.0
2018-03-21 15:00:00,15.73,15.79,15.65,15.66,326610.0,15.73,15.79,15.65,15.66,326610.0
2018-03-21 15:30:00,15.66,15.67,15.59,15.59,780065.0,15.66,15.67,15.59,15.59,780065.0
2018-03-22 09:30:00,15.44,15.56,15.34,15.47,252896.0,15.44,15.56,15.34,15.47,252896.0
2018-03-22 10:00:00,15.46,15.64,15.45,15.54,151309.0,15.46,15.64,15.45,15.54,151309.0
2018-03-22 10:30:00,15.56,15.57,15.45,15.48,166241.0,15.56,15.57,15.45,15.48,166241.0
2018-03-22 11:00:00,15.48,15.52,15.38,15.41,141773.0,15.48,15.52,15.38,15.41,141773.0
2018-03-22 11:30:00,15.41,15.48,15.35,15.43,141281.0,15.41,15.48,15.35,15.43,141281.0
2018-03-22 12:00:00,15.44,15.57,15.43,15.56,151606.0,15.44,15.57,15.43,15.56,151606.0
2018-03-22 12:30:00,15.55,15.65,15.53,15.59,132889.0,15.55,15.65,15.53,15.59,132889.0
2018-03-22 13:00:00,15.59,15.65,15.54,15.65,86204.0,15.59,15.65,15.54,15.65,86204.0
2018-03-22 13:30:00,15.65,15.67,15.58,15.62,125768.0,15.65,15.67,15.58,15.62,125768.0
2018-03-22 14:00:00,15.62,15.63,15.52,15.55,101961.0,15.62,15.63,15.52,15.55,101961.0
2018-03-22 14:30:00,15.54,15.59,15.51,15.52,134201.0,15.54,15.59,15.51,15.52,134201.0
2018-03-22 15:00:00,15.52,15.55,15.39,15.4,162667.0,15.52,15.55,15.39,15.4,162667.0
2018-03-22 15:30:00,15.4,15.41,15.26,15.27,764448.0,15.4,15.41,15.26,15.27,764448.0
2018-03-23 09:30:00,15.36,15.54,15.35,15.51,196475.0,15.36,15.54,15.35,15.51,196475.0
2018-03-23 10:00:00,15.51,15.83,15.5,15.82,216561.0,15.51,15.83,15.5,15.82,216561.0
2018-03-23 10:30:00,15.82,15.95,15.8,15.89,179007.0,15.82,15.95,15.8,15.89,179007.0
2018-03-23 11:00:00,15.89,15.91,15.78,15.81,157264.0,15.89,15.91,15.78,15.81,157264.0
2018-03-23 11:30:00,15.81,15.9,15.71,15.72,143019.0,15.81,15.9,15.71,15.72,143019.0
2018-03-23 12:00:00,15.72,15.83,15.68,15.83,133781.0,15.72,15.83,15.68,15.83,133781.0
2018-03-23 12:30:00,15.83,15.84,15.73,15.74,92073.0,15.83,15.84,15.73,15.74,92073.0
2018-03-23 13:00:00,15.74,15.85,15.74,15.84,100827.0,15.74,15.85,15.74,15.84,100827.0
2018-03-23 13:30:00,15.84,15.88,15.8,15.8,123483.0,15.84,15.88,15.8,15.8,123483.0
2018-03-23 14:00:00,15.8,15.83,15.73,15.78,150328.0,15.8,15.83,15.73,15.78,150328.0
2018-03-23 14:30:00,15.78,15.8,15.57,15.58,202380.0,15.78,15.8,15.57,15.58,202380.0
2018-03-23 15:00:00,15.58,15.64,15.5,15.54,272578.0,15.58,15.64,15.5,15.54,272578.0
2018-03-23 15:30:00,15.54,15.55,15.4,15.41,534646.0,15.54,15.55,15.4,15.41,534646.0
2018-03-26 09:30:00,15.62,15.71,15.36,15.38,195160.0,15.62,15.71,15.36,15.38,195160.0
2018-03-26 10:00:00,15.39,15.5,15.29,15.31,230847.0,15.39,15.5,15.29,15.31,230847.0
2018-03-26 10:30:00,15.31,15.47,15.31,15.46,215186.0,15.31,15.47,15.31,15.46,215186.0
2018-03-26 11:00:00,15.47,15.5,15.3,15.4,157938.0,15.47,15.5,15.3,15.4,157938.0
2018-03-26 11:30:00,15.41,15.56,15.4,15.46,208956.0,15.41,15.56,15.4,15.46,208956.0
2018-03-26 12:00:00,15.45,15.46,15.38,15.38,99174.0,15.45,15.46,15.38,15.38,99174.0
2018-03-26 12:30:00,15.38,15.46,15.37,15.41,75782.0,15.38,15.46,15.37,15.41,75782.0
2018-03-26 13:00:00,15.41,15.48,15.39,15.48,83464.0,15.41,15.48,15.39,15.48,83464.0
2018-03-26 13:30:00,15.47,15.54,15.45,15.54,99185.0,15.47,15.54,15.45,15.54,99185.0
2018-03-26 14:00:00,15.54,15.6,15.53,15.56,96049.0,15.54,15.6,15.53,15.56,96049.0
2018-03-26 14:30:00,15.56,15.6,15.55,15.59,80739.0,15.56,15.6,15.55,15.59,80739.0
2018-03-26 15:00:00,15.59,15.7,15.58,15.68,106816.0,15.59,15.7,15.58,15.68,106816.0
2018-03-26 15:30:00,15.68,15.72,15.63,15.7,417677.0,15.68,15.72,15.63,15.7,417677.0
2018-03-27 09:30:00,15.76,15.89,15.65,15.72,156015.0,15.76,15.89,15.65,15.72,156015.0
2018-03-27 10:00:00,15.72,15.81,15.58,15.77,222083.0,15.72,15.81,15.58,15.77,222083.0
2018-03-27 10:30:00,15.77,15.77,15.69,15.74,93558.0,15.77,15.77,15.69,15.74,93558.0
2018-03-27 11:00:00,15.74,15.76,15.66,15.68,95293.0,15.74,15.76,15.66,15.68,95293.0
2018-03-27 11:30:00,15.69,15.85,15.68,15.82,118700.0,15.69,15.85,15.68,15.82,118700.0
2018-03-27 12:00:00,15.82,15.91,15.82,15.86,90342.0,15.82,15.91,15.82,15.86,90342.0
2018-03-27 12:30:00,15.86,15.91,15.83,15.88,85795.0,15.86,15.91,15.83,15.88,85795.0
2018-03-27 13:00:00,15.88,15.91,15.82,15.82,91278.0,15.88,15.91,15.82,15.82,91278.0
2018-03-27 13:30:00,15.82,15.84,15.75,15.79,83202.0,15.82,15.84,15.75,15.79,83202.0
2018-03-27 14:00:00,15.79,15.79,15.71,15.72,104041.0,15.79,15.79,15.71,15.72,104041.0
2018-03-27 14:30:00,15.71,15.74,15.57,15.58,131251.0,15.71,15.74,15.57,15.58,131251.0
2018-03-27 15:00:00,15.57,15.62,15.47,15.48,191874.0,15.57,15.62,15.47,15.48,191874.0
2018-03-27 15:30:00,15.48,15.56,15.4,15.47,732179.0,15.48,15.56,15.4,15.47,732179.0
2018-03-28 09:30:00,15.47,15.51,15.29,15.44,138321.0,15.47,15.51,15.29,15.44,138321.0
2018-03-28 10:00:00,15.44,15.58,15.29,15.34,220049.0,15.44,15.58,15.29,15.34,220049.0
2018-03-28 10:30:00,15.34,15.49,15.25,15.31,233449.0,15.34,15.49,15.25,15.31,233449.0
2018-03-28 11:00:00,15.31,15.38,15.24,15.27,211722.0,15.31,15.38,15.24,15.27,211722.0
2018-03-28 11:30:00,15.28,15.37,15.21,15.32,174678.0,15.28,15.37,15.21,15.32,174678.0
2018-03-28 12:00:00,15.33,15.49,15.32,15.43,316227.0,15.33,15.49,15.32,15.43,316227.0
2018-03-28 12:30:00,15.44,15.49,15.39,15.39,105755.0,15.44,15.49,15.39,15.39,105755.0
2018-03-28 13:00:00,15.39,15.39,15.33,15.39,116826.0,15.39,15.39,15.33,15.39,116826.0
2018-03-28 13:30:00,15.39,15.43,15.35,15.4,155541.0,15.39,15.43,15.35,15.4,155541.0
2018-03-28 14:00:00,15.4,15.41,15.33,15.33,138385.0,15.4,15.41,15.33,15.33,138385.0
2018-03-28 14:30:00,15.33,15.36,15.16,15.18,289675.0,15.33,15.36,15.16,15.18,289675.0
2018-03-28 15:00:00,15.18,15.21,15.12,15.2,220837.0,15.18,15.21,15.12,15.2,220837.0
2018-03-28 15:30:00,15.2,15.23,15.17,15.23,674125.0,15.2,15.23,15.17,15.23,674125.0
2018-03-29 09:30:00,15.39,15.52,15.35,15.36,130670.0,15.39,15.52,15.35,15.36,130670.0
2018-03-29 10:00:00,15.35,15.53,15.33,15.46,139126.0,15.35,15.53,15.33,15.46,139126.0
2018-03-29 10:30:00,15.47,15.49,15.4,15.45,181259.0,15.47,15.49,15.4,15.45,181259.0
2018-03-29 11:00:00,15.45,15.56,15.43,15.55,105582.0,15.45,15.56,15.43,15.55,105582.0
2018-03-29 11:30:00,15.54,15.55,15.45,15.46,127935.0,15.54,15.55,15.45,15.46,127935.0
2018-03-29 12:00:00,15.46,15.46,15.39,15.42,125546.0,15.46,15.46,15.39,15.42,125546.0
2018-03-29 12:30:00,15.42,15.45,15.37,15.4,131985.0,15.42,15.45,15.37,15.4,131985.0
2018-03-29 13:00:00,15.4,15.41,15.32,15.35,131372.0,15.4,15.41,15.32,15.35,131372.0
2018-03-29 13:30:00,15.35,15.45,15.32,15.39,167056.0,15.35,15.45,15.32,15.39,167056.0
2018-03-29 14:00:00,15.4,15.46,15.39,15.43,268563.0,15.4,15.46,15.39,15.43,268563.0
2018-03-29 14:30:00,15.43,15.48,15.41,15.41,313277.0,15.43,15.48,15.41,15.41,313277.0
2018-03-29 15:00:00,15.41,15.46,15.38,15.41,279876.0,15.41,15.46,15.38,15.41,279876.0
2018-03-29 15:30:00,15.41,15.45,15.38,15.42,698033.0,15.41,15.45,15.38,15.42,698033.0
2018-04-02 09:30:00,15.28,15.42,15.13,15.15,139462.0,15.28,15.42,15.13,15.15,139462.0
2018-04-02 10:00:00,15.16,15.16,15.01,15.02,161596.0,15.16,15.16,15.01,15.02,161596.0
2018-04-02 10:30:00,15.03,15.04,14.9,14.92,328343.0,15.03,15.04,14.9,14.92,328343.0
2018-04-02 11:00:00,14.92,14.93,14.81,14.85,106975.0,14.92,14.93,14.81,14.85,106975.0
2018-04-02 11:30:00,14.84,14.84,14.58,14.59,204998.0,14.84,14.84,14.58,14.59,204998.0
2018-04-02 12:00:00,14.59,14.62,14.53,14.54,304798.0,14.59,14.62,14.53,14.54,304798.0
2018-04-02 12:30:00,14.54,14.68,14.54,14.65,209596.0,14.54,14.68,14.54,14.65,209596.0
2018-04-02 13:00:00,14.65,14.67,14.53,14.54,105162.0,14.65,14.67,14.53,14.54,105162.0
2018-04-02 13:30:00,14.53,14.6,14.42,14.44,166248.0,14.53,14.6,14.42,14.44,166248.0
2018-04-02 14:00:00,14.43,14.45,14.34,14.4,179094.0,14.43,14.45,14.34,14.4,179094.0
2018-04-02 14:30:00,14.39,14.44,14.34,14.41,169865.0,14.39,14.44,14.34,14.41,169865.0
2018-04-02 15:00:00,14.41,14.53,14.4,14.5,241695.0,14.41,14.53,14.4,14.5,241695.0
2018-04-02 15:30:00,14.51,14.55,14.43,14.49,595649.0,14.51,14.55,14.43,14.49,595649.0
2018-04-03 09:30:00,14.56,14.78,14.56,14.67,147809.0,14.56,14.78,14.56,14.67,147809.0
2018-04-03 10:00:00,14.66,14.66,14.44,14.52,144111.0,14.66,14.66,14.44,14.52,144111.0
2018-04-03 10:30:00,14.52,14.7,14.52,14.67,115461.0,14.52,14.7,14.52,14.67,115461.0
2018-04-03 11:00:00,14.68,14.8,14.67,14.79,95922.0,14.68,14.8,14.67,14.79,95922.0
2018-04-03 11:30:00,14.79,14.79,14.65,14.72,87513.0,14.79,14.79,14.65,14.72,87513.0
2018-04-03 12:00:00,14.72,14.78,14.69,14.7,97312.0,14.72,14.78,14.69,14.7,97312.0
2018-04-03 12:30:00,14.69,14.88,14.69,14.86,177930.0,14.69,14.88,14.69,14.86,177930.0
2018-04-03 13:00:00,14.86,14.98,14.84,14.93,103916.0,14.86,14.98,14.84,14.93,103916.0
2018-04-03 13:30:00,14.94,14.95,14.83,14.89,97533.0,14.94,14.95,14.83,14.89,97533.0
2018-04-03 14:00:00,14.89,14.94,14.87,14.89,111895.0,14.89,14.94,14.87,14.89,111895.0
2018-04-03 14:30:00,14.88,14.91,14.81,14.88,121011.0,14.88,14.91,14.81,14.88,121011.0
2018-04-03 15:00:00,14.88,14.98,14.87,14.91,147481.0,14.88,14.98,14.87,14.91,147481.0
2018-04-03 15:30:00,14.91,14.91,14.83,14.9,535644.0,14.91,14.91,14.83,14.9,535644.0
2018-04-04 09:30:00,14.63,14.75,14.56,14.71,118235.0,14.63,14.75,14.56,14.71,118235.0
2018-04-04 10:00:00,14.71,14.86,14.64,14.83,111450.0,14.71,14.86,14.64,14.83,111450.0
2018-04-04 10:30:00,14.84,14.93,14.78,14.93,102332.0,14.84,14.93,14.78,14.93,102332.0
2018-04-04 11:00:00,14.92,14.96,14.83,14.93,85403.0,14.92,14.96,14.83,14.93,85403.0
2018-04-04 11:30:00,14.93,14.97,14.89,14.92,75462.0,14.93,14.97,14.89,14.92,75462.0
2018-04-04 12:00:00,14.91,15.03,14.89,15.01,83713.0,14.91,15.03,14.89,15.01,83713.0
2018-04-04 12:30:00,15.01,15.06,14.91,14.92,62531.0,15.01,15.06,14.91,14.92,62531.0
2018-04-04 13:00:00,14.92,14.92,14.84,14.87,84612.0,14.92,14.92,14.84,14.87,84612.0
2018-04-04 13:30:00,14.87,14.87,14.82,14.84,68882.0,14.87,14.87,14.82,14.84,68882.0
2018-04-04 14:00:00,14.85,14.93,14.83,14.91,117761.0,14.85,14.93,14.83,14.91,117761.0
2018-04-04 14:30:00,14.9,15.03,14.9,15.01,132214.0,14.9,15.03,14.9,15.01,132214.0
2018-04-04 15:00:00,15.0,15.03,14.98,15.02,83714.0,15.0,15.03,14.98,15.02,83714.0
2018-04-04 15:30:00,15.02,15.05,15.01,15.03,371330.0,15.02,15.05,15.01,15.03,371330.0
2018-04-05 09:30:00,15.11,15.52,15.11,15.46,115434.0,15.11,15.52,15.11,15.46,115434.0
2018-04-05 10:00:00,15.46,15.46,15.37,15.39,89821.0,15.46,15.46,15.37,15.39,89821.0
2018-04-05 10:30:00,15.39,15.43,15.33,15.34,97494.0,15.39,15.43,15.33,15.34,97494.0
2018-04-05 11:00:00,15.34,15.66,15.34,15.59,355379.0,15.34,15.66,15.34,15.59,355379.0
2018-04-05 11:30:00,15.59,15.65,15.49,15.58,437604.0,15.59,15.65,15.49,15.58,437604.0
2018-04-05 12:00:00,15.59,15.6,15.5,15.56,81800.0,15.59,15.6,15.5,15.56,81800.0
2018-04-05 12:30:00,15.56,15.78,15.53,15.76,158601.0,15.56,15.78,15.53,15.76,158601.0
2018-04-05 13:00:00,15.77,15.81,15.59,15.63,256588.0,15.77,15.81,15.59,15.63,256588.0
2018-04-05 13:30:00,15.64,15.72,15.62,15.65,220813.0,15.64,15.72,15.62,15.65,220813.0
2018-04-05 14:00:00,15.66,15.68,15.58,15.61,121513.0,15.66,15.68,15.58,15.61,121513.0
2018-04-05 14:30:00,15.61,15.7,15.6,15.7,99917.0,15.61,15.7,15.6,15.7,99917.0
2018-04-05 15:00:00,15.7,15.7,15.58,15.61,191828.0,15.7,15.7,15.58,15.61,191828.0
2018-04-05 15:30:00,15.61,15.64,15.53,15.6,503374.0,15.61,15.64,15.53,15.6,503374.0
2018-04-06 09:30:00,15.43,15.58,15.39,15.4,89720.0,15.43,15.58,15.39,15.4,89720.0
2018-04-06 10:00:00,15.4,15.44,15.29,15.3,102014.0,15.4,15.44,15.29,15.3,102014.0
2018-04-06 10:30:00,15.3,15.36,15.26,15.27,101317.0,15.3,15.36,15.26,15.27,101317.0
2018-04-06 11:00:00,15.27,15.27,15.16,15.19,92097.0,15.27,15.27,15.16,15.19,92097.0
2018-04-06 11:30:00,15.2,15.3,15.16,15.28,122776.0,15.2,15.3,15.16,15.28,122776.0
2018-04-06 12:00:00,15.27,15.29,15.17,15.18,99005.0,15.27,15.29,15.17,15.18,99005.0
2018-04-06 12:30:00,15.18,15.23,15.15,15.2,88939.0,15.18,15.23,15.15,15.2,88939.0
2018-04-06 13:00:00,15.2,15.2,15.11,15.13,56965.0,15.2,15.2,15.11,15.13,56965.0
2018-04-06 13:30:00,15.13,15.14,14.91,14.91,127541.0,15.13,15.14,14.91,14.91,127541.0
2018-04-06 14:00:00,14.91,14.93,14.84,14.89,184845.0,14.91,14.93,14.84,14.89,184845.0
2018-04-06 14:30:00,14.88,14.88,14.72,14.76,165327.0,14.88,14.88,14.72,14.76,165327.0
2018-04-06 15:00:00,14.77,14.86,14.72,14.84,270368.0,14.77,14.86,14.72,14.84,270368.0
2018-04-06 15:30:00,14.83,15.06,14.82,14.96,897993.0,14.83,15.06,14.82,14.96,897993.0
2018-04-09 09:30:00,14.96,15.25,14.96,15.21,190081.0,14.96,15.25,14.96,15.21,190081.0
2018-04-09 10:00:00,15.21,15.26,15.07,15.2,181603.0,15.21,15.26,15.07,15.2,181603.0
2018-04-09 10:30:00,15.19,15.3,15.18,15.29,93820.0,15.19,15.3,15.18,15.29,93820.0
2018-04-09 11:00:00,15.29,15.29,15.19,15.24,88063.0,15.29,15.29,15.19,15.24,88063.0
2018-04-09 11:30:00,15.24,15.32,15.23,15.28,194745.0,15.24,15.32,15.23,15.28,194745.0
2018-04-09 12:00:00,15.27,15.28,15.19,15.21,66541.0,15.27,15.28,15.19,15.21,66541.0
2018-04-09 12:30:00,15.21,15.23,15.14,15.2,88385.0,15.21,15.23,15.14,15.2,88385.0
2018-04-09 13:00:00,15.2,15.28,15.19,15.26,76656.0,15.2,15.28,15.19,15.26,76656.0
2018-04-09 13:30:00,15.27,15.28,15.21,15.22,107244.0,15.27,15.28,15.21,15.22,107244.0
2018-04-09 14:00:00,15.23,15.24,15.15,15.18,94836.0,15.23,15.24,15.15,15.18,94836.0
2018-04-09 14:30:00,15.17,15.21,15.14,15.2,74283.0,15.17,15.21,15.14,15.2,74283.0
2018-04-09 15:00:00,15.2,15.21,15.04,15.08,138796.0,15.2,15.21,15.04,15.08,138796.0
2018-04-09 15:30:00,15.07,15.21,15.06,15.11,772281.0,15.07,15.21,15.06,15.11,772281.0
2018-04-10 09:30:00,15.42,15.58,15.24,15.49,185530.0,15.42,15.58,15.24,15.49,185530.0
2018-04-10 10:00:00,15.49,15.65,15.49,15.57,175053.0,15.49,15.65,15.49,15.57,175053.0
2018-04-10 10:30:00,15.57,15.76,15.56,15.66,194206.0,15.57,15.76,15.56,15.66,194206.0
2018-04-10 11:00:00,15.67,15.71,15.6,15.7,200854.0,15.67,15.71,15.6,15.7,200854.0
2018-04-10 11:30:00,15.71,15.76,15.61,15.67,160715.0,15.71,15.76,15.61,15.67,160715.0
2018-04-10 12:00:00,15.68,15.71,15.58,15.64,164687.0,15.68,15.71,15.58,15.64,164687.0
2018-04-10 12:30:00,15.64,15.74,15.61,15.72,134181.0,15.64,15.74,15.61,15.72,134181.0
2018-04-10 13:00:00,15.72,15.75,15.67,15.72,215329.0,15.72,15.75,15.67,15.72,215329.0
2018-04-10 13:30:00,15.72,15.81,15.71,15.79,400750.0,15.72,15.81,15.71,15.79,400750.0
2018-04-10 14:00:00,15.79,15.79,15.6,15.6,213270.0,15.79,15.79,15.6,15.6,213270.0
2018-04-10 14:30:00,15.61,15.74,15.56,15.73,166956.0,15.61,15.74,15.56,15.73,166956.0
2018-04-10 15:00:00,15.73,15.74,15.59,15.61,156567.0,15.73,15.74,15.59,15.61,156567.0
2018-04-10 15:30:00,15.62,15.65,15.54,15.62,527049.0,15.62,15.65,15.54,15.62,527049.0
2018-04-11 09:30:00,15.64,15.86,15.51,15.86,209445.0,15.64,15.86,15.51,15.86,209445.0
2018-04-11 10:00:00,15.86,15.97,15.63,15.76,123423.0,15.86,15.97,15.63,15.76,123423.0
2018-04-11 10:30:00,15.75,15.78,15.63,15.75,227201.0,15.75,15.78,15.63,15.75,227201.0
2018-04-11 11:00:00,15.75,15.85,15.65,15.85,145006.0,15.75,15.85,15.65,15.85,145006.0
2018-04-11 11:30:00,15.85,15.89,15.77,15.84,175979.0,15.85,15.89,15.77,15.84,175979.0
2018-04-11 12:00:00,15.84,15.84,15.73,15.79,89058.0,15.84,15.84,15.73,15.79,89058.0
2018-04-11 12:30:00,15.79,15.8,15.74,15.78,59957.0,15.79,15.8,15.74,15.78,59957.0
2018-04-11 13:00:00,15.79,15.81,15.73,15.75,140512.0,15.79,15.81,15.73,15.75,140512.0
2018-04-11 13:30:00,15.76,15.78,15.67,15.74,123120.0,15.76,15.78,15.67,15.74,123120.0
2018-04-11 14:00:00,15.75,15.77,15.63,15.75,118122.0,15.75,15.77,15.63,15.75,118122.0
2018-04-11 14:30:00,15.75,15.81,15.75,15.78,70511.0,15.75,15.81,15.75,15.78,70511.0
2018-04-11 15:00:00,15.79,15.79,15.66,15.75,260432.0,15.79,15.79,15.66,15.75,260432.0
2018-04-11 15:30:00,15.75,15.77,15.66,15.7,363482.0,15.75,15.77,15.66,15.7,363482.0
2018-04-12 09:30:00,15.72,15.78,15.52,15.71,147580.0,15.72,15.78,15.52,15.71,147580.0
2018-04-12 10:00:00,15.71,15.71,15.57,15.63,100112.0,15.71,15.71,15.57,15.63,100112.0
2018-04-12 10:30:00,15.63,15.66,15.58,15.62,109284.0,15.63,15.66,15.58,15.62,109284.0
2018-04-12 11:00:00,15.61,15.73,15.61,15.71,91680.0,15.61,15.73,15.61,15.71,91680.0
2018-04-12 11:30:00,15.71,15.76,15.69,15.7,76476.0,15.71,15.76,15.69,15.7,76476.0
2018-04-12 12:00:00,15.7,15.72,15.66,15.69,84587.0,15.7,15.72,15.66,15.69,84587.0
2018-04-12 12:30:00,15.69,15.79,15.68,15.77,65654.0,15.69,15.79,15.68,15.77,65654.0
2018-04-12 13:00:00,15.76,15.78,15.65,15.68,101163.0,15.76,15.78,15.65,15.68,101163.0
2018-04-12 13:30:00,15.67,15.76,15.66,15.72,97732.0,15.67,15.76,15.66,15.72,97732.0
2018-04-12 14:00:00,15.72,15.78,15.7,15.77,130772.0,15.72,15.78,15.7,15.77,130772.0
2018-04-12 14:30:00,15.77,15.79,15.72,15.78,73556.0,15.77,15.79,15.72,15.78,73556.0
2018-04-12 15:00:00,15.78,15.79,15.72,15.76,107377.0,15.78,15.79,15.72,15.76,107377.0
2018-04-12 15:30:00,15.75,15.76,15.66,15.67,600753.0,15.75,15.76,15.66,15.67,600753.0
2018-04-13 09:30:00,15.74,15.87,15.63,15.63,144086.0,15.74,15.87,15.63,15.63,144086.0
2018-04-13 10:00:00,15.63,15.67,15.55,15.61,165402.0,15.63,15.67,15.55,15.61,165402.0
2018-04-13 10:30:00,15.61,15.63,15.53,15.57,94271.0,15.61,15.63,15.53,15.57,94271.0
2018-04-13 11:00:00,15.58,15.76,15.53,15.72,130192.0,15.58,15.76,15.53,15.72,130192.0
2018-04-13 11:30:00,15.71,15.75,15.68,15.74,86321.0,15.71,15.75,15.68,15.74,86321.0
2018-04-13 12:00:00,15.75,15.83,15.72,15.81,87125.0,15.75,15.83,15.72,15.81,87125.0
2018-04-13 12:30:00,15.81,15.81,15.75,15.79,62314.0,15.81,15.81,15.75,15.79,62314.0
2018-04-13 13:00:00,15.79,15.84,15.75,15.83,87988.0,15.79,15.84,15.75,15.83,87988.0
2018-04-13 13:30:00,15.83,15.86,15.78,15.81,79227.0,15.83,15.86,15.78,15.81,79227.0
2018-04-13 14:00:00,15.81,15.83,15.79,15.81,100286.0,15.81,15.83,15.79,15.81,100286.0
2018-04-13 14:30:00,15.8,15.82,15.76,15.78,89401.0,15.8,15.82,15.76,15.78,89401.0
2018-04-13 15:00:00,15.77,15.77,15.65,15.7,152160.0,15.77,15.77,15.65,15.7,152160.0
2018-04-13 15:30:00,15.69,15.76,15.68,15.73,432513.0,15.69,15.76,15.68,15.73,432513.0
2018-04-16 09:30:00,15.79,15.79,15.48,15.62,161453.0,15.79,15.79,15.48,15.62,161453.0
2018-04-16 10:00:00,15.63,15.79,15.63,15.76,176028.0,15.63,15.79,15.63,15.76,176028.0
2018-04-16 10:30:00,15.77,15.78,15.69,15.77,136558.0,15.77,15.78,15.69,15.77,136558.0
2018-04-16 11:00:00,15.78,15.94,15.77,15.9,168876.0,15.78,15.94,15.77,15.9,168876.0
2018-04-16 11:30:00,15.9,15.91,15.84,15.86,142746.0,15.9,15.91,15.84,15.86,142746.0
2018-04-16 12:00:00,15.86,15.9,15.81,15.88,92544.0,15.86,15.9,15.81,15.88,92544.0
2018-04-16 12:30:00,15.89,15.92,15.87,15.87,79462.0,15.89,15.92,15.87,15.87,79462.0
2018-04-16 13:00:00,15.88,15.88,15.82,15.84,82757.0,15.88,15.88,15.82,15.84,82757.0
2018-04-16 13:30:00,15.84,15.9,15.83,15.88,86720.0,15.84,15.9,15.83,15.88,86720.0
2018-04-16 14:00:00,15.88,15.89,15.85,15.87,114682.0,15.88,15.89,15.85,15.87,114682.0
2018-04-16 14:30:00,15.87,15.9,15.85,15.88,112202.0,15.87,15.9,15.85,15.88,112202.0
2018-04-16 15:00:00,15.88,15.89,15.84,15.84,277458.0,15.88,15.89,15.84,15.84,277458.0
2018-04-16 15:30:00,15.84,15.85,15.79,15.81,362408.0,15.84,15.85,15.79,15.81,362408.0
2018-04-17 09:30:00,15.82,15.83,15.68,15.81,105390.0,15.82,15.83,15.68,15.81,105390.0
2018-04-17 10:00:00,15.81,15.87,15.77,15.85,110592.0,15.81,15.87,15.77,15.85,110592.0
2018-04-17 10:30:00,15.86,15.91,15.81,15.89,99531.0,15.86,15.91,15.81,15.89,99531.0
2018-04-17 11:00:00,15.9,15.93,15.85,15.86,97389.0,15.9,15.93,15.85,15.86,97389.0
2018-04-17 11:30:00,15.86,15.86,15.8,15.82,86969.0,15.86,15.86,15.8,15.82,86969.0
2018-04-17 12:00:00,15.83,15.88,15.83,15.86,69461.0,15.83,15.88,15.83,15.86,69461.0
2018-04-17 12:30:00,15.86,15.88,15.84,15.87,51088.0,15.86,15.88,15.84,15.87,51088.0
2018-04-17 13:00:00,15.86,15.91,15.83,15.84,96591.0,15.86,15.91,15.83,15.84,96591.0
2018-04-17 13:30:00,15.85,15.9,15.82,15.9,59385.0,15.85,15.9,15.82,15.9,59385.0
2018-04-17 14:00:00,15.9,15.91,15.84,15.86,105726.0,15.9,15.91,15.84,15.86,105726.0
2018-04-17 14:30:00,15.85,15.87,15.82,15.86,78047.0,15.85,15.87,15.82,15.86,78047.0
2018-04-17 15:00:00,15.86,15.9,15.86,15.88,101556.0,15.86,15.9,15.86,15.88,101556.0
2018-04-17 15:30:00,15.88,15.9,15.78,15.79,411376.0,15.88,15.9,15.78,15.79,411376.0
2018-04-18 09:30:00,15.92,16.13,15.88,15.95,207425.0,15.92,16.13,15.88,15.95,207425.0
2018-04-18 10:00:00,15.94,16.03,15.89,16.03,124470.0,15.94,16.03,15.89,16.03,124470.0
2018-04-18 10:30:00,16.04,16.18,16.04,16.11,190978.0,16.04,16.18,16.04,16.11,190978.0
2018-04-18 11:00:00,16.11,16.31,16.1,16.26,170379.0,16.11,16.31,16.1,16.26,170379.0
2018-04-18 11:30:00,16.27,16.37,16.25,16.35,135019.0,16.27,16.37,16.25,16.35,135019.0
2018-04-18 12:00:00,16.34,16.38,16.26,16.33,95684.0,16.34,16.38,16.26,16.33,95684.0
2018-04-18 12:30:00,16.33,16.36,16.31,16.34,76320.0,16.33,16.36,16.31,16.34,76320.0
2018-04-18 13:00:00,16.33,16.37,16.29,16.36,101010.0,16.33,16.37,16.29,16.36,101010.0
2018-04-18 13:30:00,16.36,16.43,16.35,16.41,122766.0,16.36,16.43,16.35,16.41,122766.0
2018-04-18 14:00:00,16.41,16.5,16.4,16.49,163685.0,16.41,16.5,16.4,16.49,163685.0
2018-04-18 14:30:00,16.49,16.5,16.45,16.48,141881.0,16.49,16.5,16.45,16.48,141881.0
2018-04-18 15:00:00,16.48,16.52,16.36,16.36,201274.0,16.48,16.52,16.36,16.36,201274.0
2018-04-18 15:30:00,16.36,16.37,16.2,16.21,483501.0,16.36,16.37,16.2,16.21,483501.0
2018-04-19 09:30:00,16.32,16.44,16.16,16.21,159626.0,16.32,16.44,16.16,16.21,159626.0
2018-04-19 10:00:00,16.22,16.43,16.2,16.41,114048.0,16.22,16.43,16.2,16.41,114048.0
2018-04-19 10:30:00,16.41,16.44,16.25,16.31,123556.0,16.41,16.44,16.25,16.31,123556.0
2018-04-19 11:00:00,16.32,16.36,16.28,16.35,127980.0,16.32,16.36,16.28,16.35,127980.0
2018-04-19 11:30:00,16.35,16.36,16.25,16.31,141807.0,16.35,16.36,16.25,16.31,141807.0
2018-04-19 12:00:00,16.3,16.36,16.19,16.19,111828.0,16.3,16.36,16.19,16.19,111828.0
2018-04-19 12:30:00,16.2,16.25,16.15,16.17,100536.0,16.2,16.25,16.15,16.17,100536.0
2018-04-19 13:00:00,16.16,16.21,16.12,16.16,148127.0,16.16,16.21,16.12,16.16,148127.0
2018-04-19 13:30:00,16.16,16.24,16.1,16.23,117496.0,16.16,16.24,16.1,16.23,117496.0
2018-04-19 14:00:00,16.23,16.24,16.14,16.22,100877.0,16.23,16.24,16.14,16.22,100877.0
2018-04-19 14:30:00,16.21,16.28,16.21,16.28,144507.0,16.21,16.28,16.21,16.28,144507.0
2018-04-19 15:00:00,16.28,16.29,16.16,16.16,162440.0,16.28,16.29,16.16,16.16,162440.0
2018-04-19 15:30:00,16.16,16.24,16.08,16.12,482414.0,16.16,16.24,16.08,16.12,482414.0
2018-04-20 09:30:00,16.07,16.1,15.83,16.01,128740.0,16.07,16.1,15.83,16.01,128740.0
2018-04-20 10:00:00,16.01,16.02,15.95,15.98,86197.0,16.01,16.02,15.95,15.98,86197.0
2018-04-20 10:30:00,15.99,16.08,15.86,15.88,121742.0,15.99,16.08,15.86,15.88,121742.0
2018-04-20 11:00:00,15.89,16.0,15.84,15.98,143485.0,15.89,16.0,15.84,15.98,143485.0
2018-04-20 11:30:00,15.98,16.08,15.96,15.99,124081.0,15.98,16.08,15.96,15.99,124081.0
2018-04-20 12:00:00,15.99,16.01,15.95,15.96,112639.0,15.99,16.01,15.95,15.96,112639.0
2018-04-20 12:30:00,15.96,15.99,15.95,15.99,58985.0,15.96,15.99,15.95,15.99,58985.0
2018-04-20 13:00:00,15.98,16.02,15.96,15.97,93980.0,15.98,16.02,15.96,15.97,93980.0
2018-04-20 13:30:00,15.97,15.97,15.84,15.85,411017.0,15.97,15.97,15.84,15.85,411017.0
2018-04-20 14:00:00,15.86,15.87,15.76,15.8,131857.0,15.86,15.87,15.76,15.8,131857.0
2018-04-20 14:30:00,15.8,15.8,15.68,15.74,111347.0,15.8,15.8,15.68,15.74,111347.0
2018-04-20 15:00:00,15.74,15.75,15.56,15.6,362062.0,15.74,15.75,15.56,15.6,362062.0
2018-04-20 15:30:00,15.6,15.65,15.55,15.64,616940.0,15.6,15.65,15.55,15.64,616940.0
2018-04-23 09:30:00,15.58,15.71,15.45,15.61,154537.0,15.58,15.71,15.45,15.61,154537.0
2018-04-23 10:00:00,15.62,15.65,15.48,15.57,67758.0,15.62,15.65,15.48,15.57,67758.0
2018-04-23 10:30:00,15.58,15.66,15.5,15.62,86544.0,15.58,15.66,15.5,15.62,86544.0
2018-04-23 11:00:00,15.63,15.78,15.63,15.72,108151.0,15.63,15.78,15.63,15.72,108151.0
2018-04-23 11:30:00,15.72,15.72,15.59,15.61,97873.0,15.72,15.72,15.59,15.61,97873.0
2018-04-23 12:00:00,15.62,15.65,15.5,15.51,81229.0,15.62,15.65,15.5,15.51,81229.0
2018-04-23 12:30:00,15.51,15.59,15.5,15.55,61063.0,15.51,15.59,15.5,15.55,61063.0
2018-04-23 13:00:00,15.56,15.63,15.55,15.61,77327.0,15.56,15.63,15.55,15.61,77327.0
2018-04-23 13:30:00,15.61,15.7,15.6,15.7,65957.0,15.61,15.7,15.6,15.7,65957.0
2018-04-23 14:00:00,15.7,15.7,15.58,15.65,99032.0,15.7,15.7,15.58,15.65,99032.0
2018-04-23 14:30:00,15.64,15.65,15.57,15.58,85040.0,15.64,15.65,15.57,15.58,85040.0
2018-04-23 15:00:00,15.59,15.68,15.57,15.67,97701.0,15.59,15.68,15.57,15.67,97701.0
2018-04-23 15:30:00,15.66,15.67,15.6,15.65,356327.0,15.66,15.67,15.6,15.65,356327.0
2018-04-24 09:30:00,15.76,15.84,15.64,15.69,65788.0,15.76,15.84,15.64,15.69,65788.0
2018-04-24 10:00:00,15.69,15.76,15.61,15.65,131119.0,15.69,15.76,15.61,15.65,131119.0
2018-04-24 10:30:00,15.65,15.66,15.44,15.45,284176.0,15.65,15.66,15.44,15.45,284176.0
2018-04-24 11:00:00,15.45,15.45,15.2,15.24,252720.0,15.45,15.45,15.2,15.24,252720.0
2018-04-24 11:30:00,15.24,15.27,15.06,15.06,433334.0,15.24,15.27,15.06,15.06,433334.0
2018-04-24 12:00:00,15.07,15.13,15.02,15.06,159471.0,15.07,15.13,15.02,15.06,159471.0
2018-04-24 12:30:00,15.06,15.09,14.96,14.96,135077.0,15.06,15.09,14.96,14.96,135077.0
2018-04-24 13:00:00,14.97,14.98,14.81,14.87,136860.0,14.97,14.98,14.81,14.87,136860.0
2018-04-24 13:30:00,14.87,14.97,14.69,14.72,230865.0,14.87,14.97,14.69,14.72,230865.0
2018-04-24 14:00:00,14.71,14.92,14.71,14.82,190557.0,14.71,14.92,14.71,14.82,190557.0
2018-04-24 14:30:00,14.82,14.84,14.75,14.82,117341.0,14.82,14.84,14.75,14.82,117341.0
2018-04-24 15:00:00,14.82,14.86,14.75,14.76,135621.0,14.82,14.86,14.75,14.76,135621.0
2018-04-24 15:30:00,14.75,14.76,14.68,14.75,556505.0,14.75,14.76,14.68,14.75,556505.0
2018-04-25 09:30:00,14.58,14.63,14.43,14.46,255747.0,14.58,14.63,14.43,14.46,255747.0
2018-04-25 10:00:00,14.47,14.6,14.42,14.56,186051.0,14.47,14.6,14.42,14.56,186051.0
2018-04-25 10:30:00,14.55,14.64,14.45,14.64,193807.0,14.55,14.64,14.45,14.64,193807.0
2018-04-25 11:00:00,14.64,14.73,14.62,14.69,133171.0,14.64,14.73,14.62,14.69,133171.0
2018-04-25 11:30:00,14.7,14.71,14.55,14.6,102045.0,14.7,14.71,14.55,14.6,102045.0
2018-04-25 12:00:00,14.6,14.61,14.45,14.46,161474.0,14.6,14.61,14.45,14.46,161474.0
2018-04-25 12:30:00,14.46,14.49,14.44,14.45,99038.0,14.46,14.49,14.44,14.45,99038.0
2018-04-25 13:00:00,14.45,14.46,14.28,14.39,256082.0,14.45,14.46,14.28,14.39,256082.0
2018-04-25 13:30:00,14.39,14.48,14.38,14.46,258681.0,14.39,14.48,14.38,14.46,258681.0
2018-04-25 14:00:00,14.46,14.49,14.42,14.45,259919.0,14.46,14.49,14.42,14.45,259919.0
2018-04-25 14:30:00,14.45,14.48,14.41,14.47,208345.0,14.45,14.48,14.41,14.47,208345.0
2018-04-25 15:00:00,14.47,14.48,14.32,14.38,357876.0,14.47,14.48,14.32,14.38,357876.0
2018-04-25 15:30:00,14.38,14.4,14.3,14.4,683929.0,14.38,14.4,14.3,14.4,683929.0
2018-04-26 09:30:00,14.55,14.58,14.35,14.41,194355.0,14.55,14.58,14.35,14.41,194355.0
2018-04-26 10:00:00,14.41,14.42,14.32,14.38,215788.0,14.41,14.42,14.32,14.38,215788.0
2018-04-26 10:30:00,14.39,14.52,14.38,14.49,156000.0,14.39,14.52,14.38,14.49,156000.0
2018-04-26 11:00:00,14.48,14.5,14.44,14.49,110443.0,14.48,14.5,14.44,14.49,110443.0
2018-04-26 11:30:00,14.5,14.5,14.45,14.48,119187.0,14.5,14.5,14.45,14.48,119187.0
2018-04-26 12:00:00,14.48,14.51,14.42,14.43,112722.0,14.48,14.51,14.42,14.43,112722.0
2018-04-26 12:30:00,14.43,14.44,14.31,14.32,154810.0,14.43,14.44,14.31,14.32,154810.0
2018-04-26 13:00:00,14.33,14.36,14.3,14.31,134292.0,14.33,14.36,14.3,14.31,134292.0
2018-04-26 13:30:00,14.32,14.36,14.3,14.36,100863.0,14.32,14.36,14.3,14.36,100863.0
2018-04-26 14:00:00,14.36,14.37,14.3,14.34,189137.0,14.36,14.37,14.3,14.34,189137.0
2018-04-26 14:30:00,14.34,14.37,14.3,14.35,180384.0,14.34,14.37,14.3,14.35,180384.0
2018-04-26 15:00:00,14.35,14.36,14.26,14.31,245188.0,14.35,14.36,14.26,14.31,245188.0
2018-04-26 15:30:00,14.32,14.34,14.23,14.3,997137.0,14.32,14.34,14.23,14.3,997137.0
2018-04-27 09:30:00,14.21,14.51,14.21,14.46,252923.0,14.21,14.51,14.21,14.46,252923.0
2018-04-27 10:00:00,14.47,14.51,14.37,14.43,197926.0,14.47,14.51,14.37,14.43,197926.0
2018-04-27 10:30:00,14.43,14.43,14.22,14.28,113205.0,14.43,14.43,14.22,14.28,113205.0
2018-04-27 11:00:00,14.28,14.33,14.25,14.3,102814.0,14.28,14.33,14.25,14.3,102814.0
2018-04-27 11:30:00,14.31,14.45,14.28,14.42,181626.0,14.31,14.45,14.28,14.42,181626.0
2018-04-27 12:00:00,14.42,14.51,14.42,14.47,150629.0,14.42,14.51,14.42,14.47,150629.0
2018-04-27 12:30:00,14.46,14.59,14.46,14.54,135837.0,14.46,14.59,14.46,14.54,135837.0
2018-04-27 13:00:00,14.54,14.62,14.53,14.61,82003.0,14.54,14.62,14.53,14.61,82003.0
2018-04-27 13:30:00,14.62,14.62,14.55,14.59,112587.0,14.62,14.62,14.55,14.59,112587.0
2018-04-27 14:00:00,14.59,14.64,14.57,14.63,240148.0,14.59,14.64,14.57,14.63,240148.0
2018-04-27 14:30:00,14.62,14.7,14.62,14.7,215942.0,14.62,14.7,14.62,14.7,215942.0
2018-04-27 15:00:00,14.7,14.72,14.61,14.63,214121.0,14.7,14.72,14.61,14.63,214121.0
2018-04-27 15:30:00,14.63,14.66,14.62,14.62,670164.0,14.63,14.66,14.62,14.62,670164.0
2018-04-30 09:30:00,14.63,15.09,14.6,14.96,429724.0,14.63,15.09,14.6,14.96,429724.0
2018-04-30 10:00:00,14.95,15.01,14.91,14.96,187329.0,14.95,15.01,14.91,14.96,187329.0
2018-04-30 10:30:00,14.96,15.03,14.85,14.89,191221.0,14.96,15.03,14.85,14.89,191221.0
2018-04-30 11:00:00,14.9,14.92,14.69,14.83,243238.0,14.9,14.92,14.69,14.83,243238.0
2018-04-30 11:30:00,14.83,14.87,14.79,14.86,143882.0,14.83,14.87,14.79,14.86,143882.0
2018-04-30 12:00:00,14.85,14.91,14.85,14.89,87828.0,14.85,14.91,14.85,14.89,87828.0
2018-04-30 12:30:00,14.9,14.9,14.84,14.88,70852.0,14.9,14.9,14.84,14.88,70852.0
2018-04-30 13:00:00,14.88,15.01,14.86,14.99,152140.0,14.88,15.01,14.86,14.99,152140.0
2018-04-30 13:30:00,14.98,14.98,14.92,14.95,132053.0,14.98,14.98,14.92,14.95,132053.0
2018-04-30 14:00:00,14.95,14.95,14.85,14.88,143789.0,14.95,14.95,14.85,14.88,143789.0
2018-04-30 14:30:00,14.87,14.88,14.81,14.82,112044.0,14.87,14.88,14.81,14.82,112044.0
2018-04-30 15:00:00,14.82,14.86,14.79,14.81,159419.0,14.82,14.86,14.79,14.81,159419.0
2018-04-30 15:30:00,14.8,14.9,14.8,14.87,564916.0,14.8,14.9,14.8,14.87,564916.0
2018-05-01 09:30:00,14.82,14.89,14.77,14.81,180892.0,14.82,14.89,14.77,14.81,180892.0
2018-05-01 10:00:00,14.82,14.82,14.62,14.69,223320.0,14.82,14.82,14.62,14.69,223320.0
2018-05-01 10:30:00,14.69,14.73,14.62,14.65,219701.0,14.69,14.73,14.62,14.65,219701.0
2018-05-01 11:00:00,14.66,14.82,14.62,14.82,211590.0,14.66,14.82,14.62,14.82,211590.0
2018-05-01 11:30:00,14.82,14.92,14.8,14.85,204422.0,14.82,14.92,14.8,14.85,204422.0
2018-05-01 12:00:00,14.85,14.87,14.8,14.85,108661.0,14.85,14.87,14.8,14.85,108661.0
2018-05-01 12:30:00,14.85,14.86,14.8,14.86,97636.0,14.85,14.86,14.8,14.86,97636.0
2018-05-01 13:00:00,14.85,14.89,14.84,14.86,203925.0,14.85,14.89,14.84,14.86,203925.0
2018-05-01 13:30:00,14.86,14.87,14.8,14.82,171961.0,14.86,14.87,14.8,14.82,171961.0
2018-05-01 14:00:00,14.82,14.89,14.8,14.88,146995.0,14.82,14.89,14.8,14.88,146995.0
2018-05-01 14:30:00,14.89,14.95,14.88,14.94,183210.0,14.89,14.95,14.88,14.94,183210.0
2018-05-01 15:00:00,14.94,14.96,14.89,14.9,216218.0,14.94,14.96,14.89,14.9,216218.0
2018-05-01 15:30:00,14.91,14.93,14.89,14.9,566697.0,14.91,14.93,14.89,14.9,566697.0
2018-05-02 09:30:00,14.9,14.97,14.83,14.92,166242.0,14.9,14.97,14.83,14.92,166242.0
2018-05-02 10:00:00,14.93,14.99,14.89,14.93,109764.0,14.93,14.99,14.89,14.93,109764.0
2018-05-02 10:30:00,14.93,14.95,14.82,14.92,178877.0,14.93,14.95,14.82,14.92,178877.0
2018-05-02 11:00:00,14.92,15.05,14.9,15.04,128243.0,14.92,15.05,14.9,15.04,128243.0
2018-05-02 11:30:00,15.04,15.14,14.98,15.1,232957.0,15.04,15.14,14.98,15.1,232957.0
2018-05-02 12:00:00,15.11,15.13,15.07,15.11,107802.0,15.11,15.13,15.07,15.11,107802.0
2018-05-02 12:30:00,15.11,15.15,15.1,15.13,125293.0,15.11,15.15,15.1,15.13,125293.0
2018-05-02 13:00:00,15.14,15.17,15.13,15.16,85171.0,15.14,15.17,15.13,15.16,85171.0
2018-05-02 13:30:00,15.16,15.26,15.15,15.26,351508.0,15.16,15.26,15.15,15.26,351508.0
2018-05-02 14:00:00,15.25,15.33,15.2,15.24,374945.0,15.25,15.33,15.2,15.24,374945.0
2018-05-02 14:30:00,15.23,15.3,15.14,15.17,317116.0,15.23,15.3,15.14,15.17,317116.0
2018-05-02 15:00:00,15.15,15.15,15.03,15.13,556460.0,15.15,15.15,15.03,15.13,556460.0
2018-05-02 15:30:00,15.13,15.2,15.0,15.16,1018858.0,15.13,15.2,15.0,15.16,1018858.0
2018-05-03 09:30:00,14.89,15.58,14.88,15.54,256127.0,14.89,15.58,14.88,15.54,256127.0
2018-05-03 10:00:00,15.53,15.61,15.27,15.39,367258.0,15.53,15.61,15.27,15.39,367258.0
2018-05-03 10:30:00,15.39,15.48,15.22,15.31,144790.0,15.39,15.48,15.22,15.31,144790.0
2018-05-03 11:00:00,15.31,15.36,15.13,15.28,181747.0,15.31,15.36,15.13,15.28,181747.0
2018-05-03 11:30:00,15.28,15.33,15.21,15.3,123358.0,15.28,15.33,15.21,15.3,123358.0
2018-05-03 12:00:00,15.3,15.35,15.21,15.21,154052.0,15.3,15.35,15.21,15.21,154052.0
2018-05-03 12:30:00,15.21,15.31,15.12,15.29,153827.0,15.21,15.31,15.12,15.29,153827.0
2018-05-03 13:00:00,15.29,15.29,15.19,15.21,102426.0,15.29,15.29,15.19,15.21,102426.0
2018-05-03 13:30:00,15.22,15.25,15.16,15.17,91142.0,15.22,15.25,15.16,15.17,91142.0
2018-05-03 14:00:00,15.16,15.19,14.99,15.03,145554.0,15.16,15.19,14.99,15.03,145554.0
2018-05-03 14:30:00,15.03,15.18,15.03,15.08,194167.0,15.03,15.18,15.03,15.08,194167.0
2018-05-03 15:00:00,15.08,15.12,15.02,15.04,229638.0,15.08,15.12,15.02,15.04,229638.0
2018-05-03 15:30:00,15.03,15.04,14.93,14.94,642311.0,15.03,15.04,14.93,14.94,642311.0
2018-05-04 09:30:00,14.9,15.2,14.85,15.09,185866.0,14.9,15.2,14.85,15.09,185866.0
2018-05-04 10:00:00,15.09,15.23,15.05,15.1,131840.0,15.09,15.23,15.05,15.1,131840.0
2018-05-04 10:30:00,15.1,15.12,14.99,15.08,126876.0,15.1,15.12,14.99,15.08,126876.0
2018-05-04 11:00:00,15.08,15.1,15.02,15.04,78216.0,15.08,15.1,15.02,15.04,78216.0
2018-05-04 11:30:00,15.04,15.19,15.03,15.17,117856.0,15.04,15.19,15.03,15.17,117856.0
2018-05-04 12:00:00,15.17,15.42,15.16,15.41,276652.0,15.17,15.42,15.16,15.41,276652.0
2018-05-04 12:30:00,15.41,15.44,15.38,15.42,100574.0,15.41,15.44,15.38,15.42,100574.0
2018-05-04 13:00:00,15.42,15.44,15.37,15.41,80655.0,15.42,15.44,15.37,15.41,80655.0
2018-05-04 13:30:00,15.41,15.44,15.38,15.43,69364.0,15.41,15.44,15.38,15.43,69364.0
2018-05-04 14:00:00,15.44,15.48,15.43,15.46,145958.0,15.44,15.48,15.43,15.46,145958.0
2018-05-04 14:30:00,15.47,15.47,15.41,15.43,127966.0,15.47,15.47,15.41,15.43,127966.0
2018-05-04 15:00:00,15.43,15.44,15.35,15.39,147622.0,15.43,15.44,15.35,15.39,147622.0
2018-05-04 15:30:00,15.38,15.4,15.3,15.33,587602.0,15.38,15.4,15.3,15.33,587602.0
2018-05-07 09:30:00,15.57,15.8,15.46,15.71,195913.0,15.57,15.8,15.46,15.71,195913.0
2018-05-07 10:00:00,15.72,15.94,15.72,15.92,202001.0,15.72,15.94,15.72,15.92,202001.0
2018-05-07 10:30:00,15.92,15.99,15.82,15.84,179892.0,15.92,15.99,15.82,15.84,179892.0
2018-05-07 11:00:00,15.84,15.91,15.82,15.83,183114.0,15.84,15.91,15.82,15.83,183114.0
2018-05-07 11:30:00,15.83,15.89,15.82,15.87,132173.0,15.83,15.89,15.82,15.87,132173.0
2018-05-07 12:00:00,15.87,15.89,15.79,15.83,99768.0,15.87,15.89,15.79,15.83,99768.0
2018-05-07 12:30:00,15.83,15.85,15.79,15.83,80154.0,15.83,15.85,15.79,15.83,80154.0
2018-05-07 13:00:00,15.83,15.84,15.81,15.84,89251.0,15.83,15.84,15.81,15.84,89251.0
2018-05-07 13:30:00,15.84,15.87,15.82,15.84,181695.0,15.84,15.87,15.82,15.84,181695.0
2018-05-07 14:00:00,15.85,15.87,15.83,15.85,111387.0,15.85,15.87,15.83,15.85,111387.0
2018-05-07 14:30:00,15.85,15.86,15.62,15.63,200565.0,15.85,15.86,15.62,15.63,200565.0
2018-05-07 15:00:00,15.62,15.63,15.51,15.57,231285.0,15.62,15.63,15.51,15.57,231285.0
2018-05-07 15:30:00,15.57,15.63,15.47,15.49,602079.0,15.57,15.63,15.47,15.49,602079.0
2018-05-08 09:30:00,15.41,15.52,15.22,15.3,142522.0,15.41,15.52,15.22,15.3,142522.0
2018-05-08 10:00:00,15.3,15.34,15.19,15.19,108940.0,15.3,15.34,15.19,15.19,108940.0
2018-05-08 10:30:00,15.19,15.26,15.18,15.23,100242.0,15.19,15.26,15.18,15.23,100242.0
2018-05-08 11:00:00,15.23,15.24,14.94,15.08,210532.0,15.23,15.24,14.94,15.08,210532.0
2018-05-08 11:30:00,15.07,15.21,15.04,15.19,177411.0,15.07,15.21,15.04,15.19,177411.0
2018-05-08 12:00:00,15.19,15.2,15.09,15.14,97954.0,15.19,15.2,15.09,15.14,97954.0
2018-05-08 12:30:00,15.13,15.16,15.08,15.12,84704.0,15.13,15.16,15.08,15.12,84704.0
2018-05-08 13:00:00,15.12,15.18,15.11,15.17,50964.0,15.12,15.18,15.11,15.17,50964.0
2018-05-08 13:30:00,15.18,15.19,15.1,15.12,81225.0,15.18,15.19,15.1,15.12,81225.0
2018-05-08 14:00:00,15.11,15.26,15.07,15.09,307354.0,15.11,15.26,15.07,15.09,307354.0
2018-05-08 14:30:00,15.1,15.2,15.06,15.18,168485.0,15.1,15.2,15.06,15.18,168485.0
2018-05-08 15:00:00,15.18,15.25,15.18,15.23,211914.0,15.18,15.25,15.18,15.23,211914.0
2018-05-08 15:30:00,15.23,15.29,15.2,15.28,647519.0,15.23,15.29,15.2,15.28,647519.0
2018-05-09 09:30:00,15.53,15.72,15.48,15.7,290868.0,15.53,15.72,15.48,15.7,290868.0
2018-05-09 10:00:00,15.71,15.9,15.67,15.84,279862.0,15.71,15.9,15.67,15.84,279862.0
2018-05-09 10:30:00,15.85,15.9,15.73,15.73,253674.0,15.85,15.9,15.73,15.73,253674.0
2018-05-09 11:00:00,15.74,15.8,15.6,15.63,213287.0,15.74,15.8,15.6,15.63,213287.0
2018-05-09 11:30:00,15.63,15.78,15.6,15.73,196691.0,15.63,15.78,15.6,15.73,196691.0
2018-05-09 12:00:00,15.73,15.76,15.68,15.69,142813.0,15.73,15.76,15.68,15.69,142813.0
2018-05-09 12:30:00,15.69,15.71,15.67,15.69,97378.0,15.69,15.71,15.67,15.69,97378.0
2018-05-09 13:00:00,15.69,15.71,15.66,15.69,98783.0,15.69,15.71,15.66,15.69,98783.0
2018-05-09 13:30:00,15.69,15.69,15.65,15.68,77723.0,15.69,15.69,15.65,15.68,77723.0
2018-05-09 14:00:00,15.68,15.68,15.58,15.6,106909.0,15.68,15.68,15.58,15.6,106909.0
2018-05-09 14:30:00,15.6,15.67,15.59,15.64,98521.0,15.6,15.67,15.59,15.64,98521.0
2018-05-09 15:00:00,15.63,15.64,15.58,15.59,151676.0,15.63,15.64,15.58,15.59,151676.0
2018-05-09 15:30:00,15.59,15.62,15.53,15.54,525015.0,15.59,15.62,15.53,15.54,525015.0
2018-05-10 09:30:00,15.66,15.73,15.58,15.61,106191.0,15.66,15.73,15.58,15.61,106191.0
2018-05-10 10:00:00,15.61,15.66,15.45,15.6,182656.0,15.61,15.66,15.45,15.6,182656.0
2018-05-10 10:30:00,15.6,15.64,15.5,15.5,106171.0,15.6,15.64,15.5,15.5,106171.0
2018-05-10 11:00:00,15.5,15.58,15.49,15.58,87429.0,15.5,15.58,15.49,15.58,87429.0
2018-05-10 11:30:00,15.58,15.65,15.55,15.62,116945.0,15.58,15.65,15.55,15.62,116945.0
2018-05-10 12:00:00,15.62,15.63,15.58,15.59,81929.0,15.62,15.63,15.58,15.59,81929.0
2018-05-10 12:30:00,15.58,15.63,15.55,15.61,104568.0,15.58,15.63,15.55,15.61,104568.0
2018-05-10 13:00:00,15.61,15.62,15.58,15.6,67331.0,15.61,15.62,15.58,15.6,67331.0
2018-05-10 13:30:00,15.61,15.62,15.57,15.59,71306.0,15.61,15.62,15.57,15.59,71306.0
2018-05-10 14:00:00,15.58,15.61,15.56,15.61,110456.0,15.58,15.61,15.56,15.61,110456.0
2018-05-10 14:30:00,15.61,15.66,15.6,15.65,103609.0,15.61,15.66,15.6,15.65,103609.0
2018-05-10 15:00:00,15.66,15.66,15.62,15.64,182507.0,15.66,15.66,15.62,15.64,182507.0
2018-05-10 15:30:00,15.64,15.7,15.61,15.65,545284.0,15.64,15.7,15.61,15.65,545284.0
2018-05-11 09:30:00,15.69,15.78,15.61,15.78,122445.0,15.69,15.78,15.61,15.78,122445.0
2018-05-11 10:00:00,15.78,15.79,15.69,15.7,95358.0,15.78,15.79,15.69,15.7,95358.0
2018-05-11 10:30:00,15.69,15.77,15.68,15.74,111874.0,15.69,15.77,15.68,15.74,111874.0
2018-05-11 11:00:00,15.74,15.76,15.65,15.66,81179.0,15.74,15.76,15.65,15.66,81179.0
2018-05-11 11:30:00,15.66,15.66,15.57,15.61,84662.0,15.66,15.66,15.57,15.61,84662.0
2018-05-11 12:00:00,15.61,15.61,15.49,15.5,64913.0,15.61,15.61,15.49,15.5,64913.0
2018-05-11 12:30:00,15.5,15.51,15.44,15.46,76918.0,15.5,15.51,15.44,15.46,76918.0
2018-05-11 13:00:00,15.46,15.47,15.41,15.46,81420.0,15.46,15.47,15.41,15.46,81420.0
2018-05-11 13:30:00,15.46,15.52,15.45,15.51,62446.0,15.46,15.52,15.45,15.51,62446.0
2018-05-11 14:00:00,15.51,15.51,15.47,15.47,62331.0,15.51,15.51,15.47,15.47,62331.0
2018-05-11 14:30:00,15.47,15.48,15.39,15.45,96053.0,15.47,15.48,15.39,15.45,96053.0
2018-05-11 15:00:00,15.45,15.49,15.39,15.48,128702.0,15.45,15.49,15.39,15.48,128702.0
2018-05-11 15:30:00,15.48,15.58,15.47,15.57,586859.0,15.48,15.58,15.47,15.57,586859.0
2018-05-14 09:30:00,15.68,16.07,15.68,16.01,138481.0,15.68,16.07,15.68,16.01,138481.0
2018-05-14 10:00:00,16.0,16.05,15.92,15.96,164337.0,16.0,16.05,15.92,15.96,164337.0
2018-05-14 10:30:00,15.97,15.99,15.94,15.96,79655.0,15.97,15.99,15.94,15.96,79655.0
2018-05-14 11:00:00,15.95,15.95,15.87,15.91,91997.0,15.95,15.95,15.87,15.91,91997.0
2018-05-14 11:30:00,15.91,15.96,15.9,15.96,61398.0,15.91,15.96,15.9,15.96,61398.0
2018-05-14 12:00:00,15.96,15.97,15.9,15.92,70679.0,15.96,15.97,15.9,15.92,70679.0
2018-05-14 12:30:00,15.92,15.99,15.9,15.98,105917.0,15.92,15.99,15.9,15.98,105917.0
2018-05-14 13:00:00,15.98,15.98,15.92,15.94,64365.0,15.98,15.98,15.92,15.94,64365.0
2018-05-14 13:30:00,15.94,15.99,15.92,15.98,115898.0,15.94,15.99,15.92,15.98,115898.0
2018-05-14 14:00:00,15.98,16.07,15.95,16.06,104353.0,15.98,16.07,15.95,16.06,104353.0
2018-05-14 14:30:00,16.07,16.12,16.06,16.09,115161.0,16.07,16.12,16.06,16.09,115161.0
2018-05-14 15:00:00,16.1,16.17,16.09,16.14,186004.0,16.1,16.17,16.09,16.14,186004.0
2018-05-14 15:30:00,16.13,16.16,16.09,16.15,429900.0,16.13,16.16,16.09,16.15,429900.0
2018-05-15 09:30:00,16.04,16.17,16.0,16.07,147059.0,16.04,16.17,16.0,16.07,147059.0
2018-05-15 10:00:00,16.07,16.23,16.06,16.2,300974.0,16.07,16.23,16.06,16.2,300974.0
2018-05-15 10:30:00,16.2,16.24,16.15,16.16,77991.0,16.2,16.24,16.15,16.16,77991.0
2018-05-15 11:00:00,16.17,16.32,16.17,16.3,63281.0,16.17,16.32,16.17,16.3,63281.0
2018-05-15 11:30:00,16.3,16.34,16.27,16.28,85105.0,16.3,16.34,16.27,16.28,85105.0
2018-05-15 12:00:00,16.28,16.3,16.22,16.24,49250.0,16.28,16.3,16.22,16.24,49250.0
2018-05-15 12:30:00,16.24,16.31,16.23,16.27,92800.0,16.24,16.31,16.23,16.27,92800.0
2018-05-15 13:00:00,16.27,16.27,16.21,16.23,62383.0,16.27,16.27,16.21,16.23,62383.0
2018-05-15 13:30:00,16.23,16.24,16.18,16.21,80531.0,16.23,16.24,16.18,16.21,80531.0
2018-05-15 14:00:00,16.21,16.26,16.2,16.25,116325.0,16.21,16.26,16.2,16.25,116325.0
2018-05-15 14:30:00,16.24,16.27,16.18,16.21,134600.0,16.24,16.27,16.18,16.21,134600.0
2018-05-15 15:00:00,16.2,16.21,16.14,16.18,108568.0,16.2,16.21,16.14,16.18,108568.0
2018-05-15 15:30:00,16.17,16.21,16.16,16.2,276965.0,16.17,16.21,16.16,16.2,276965.0
2018-05-16 09:30:00,16.14,16.26,16.1,16.24,131640.0,16.14,16.26,16.1,16.24,131640.0
2018-05-16 10:00:00,16.23,16.25,16.14,16.17,74412.0,16.23,16.25,16.14,16.17,74412.0
2018-05-16 10:30:00,16.18,16.33,16.17,16.24,123433.0,16.18,16.33,16.17,16.24,123433.0
2018-05-16 11:00:00,16.25,16.31,16.21,16.3,58376.0,16.25,16.31,16.21,16.3,58376.0
2018-05-16 11:30:00,16.3,16.33,16.27,16.28,90034.0,16.3,16.33,16.27,16.28,90034.0
2018-05-16 12:00:00,16.29,16.39,16.28,16.38,41232.0,16.29,16.39,16.28,16.38,41232.0
2018-05-16 12:30:00,16.38,16.42,16.37,16.4,78300.0,16.38,16.42,16.37,16.4,78300.0
2018-05-16 13:00:00,16.39,16.4,16.32,16.32,70848.0,16.39,16.4,16.32,16.32,70848.0
2018-05-16 13:30:00,16.32,16.36,16.28,16.3,75538.0,16.32,16.36,16.28,16.3,75538.0
2018-05-16 14:00:00,16.3,16.31,16.26,16.3,99190.0,16.3,16.31,16.26,16.3,99190.0
2018-05-16 14:30:00,16.3,16.33,16.29,16.32,54019.0,16.3,16.33,16.29,16.32,54019.0
2018-05-16 15:00:00,16.32,16.34,16.28,16.29,105669.0,16.32,16.34,16.28,16.29,105669.0
2018-05-16 15:30:00,16.29,16.34,16.29,16.34,263103.0,16.29,16.34,16.29,16.34,263103.0
2018-05-17 09:30:00,16.43,16.69,16.35,16.65,157008.0,16.43,16.69,16.35,16.65,157008.0
2018-05-17 10:00:00,16.65,16.68,16.59,16.64,116814.0,16.65,16.68,16.59,16.64,116814.0
2018-05-17 10:30:00,16.64,16.67,16.57,16.6,215206.0,16.64,16.67,16.57,16.6,215206.0
2018-05-17 11:00:00,16.6,16.63,16.59,16.61,70770.0,16.6,16.63,16.59,16.61,70770.0
2018-05-17 11:30:00,16.61,16.73,16.6,16.62,300495.0,16.61,16.73,16.6,16.62,300495.0
2018-05-17 12:00:00,16.62,16.66,16.61,16.62,75377.0,16.62,16.66,16.61,16.62,75377.0
2018-05-17 12:30:00,16.63,16.63,16.49,16.5,74188.0,16.63,16.63,16.49,16.5,74188.0
2018-05-17 13:00:00,16.51,16.55,16.5,16.54,60093.0,16.51,16.55,16.5,16.54,60093.0
2018-05-17 13:30:00,16.54,16.54,16.48,16.5,78838.0,16.54,16.54,16.48,16.5,78838.0
2018-05-17 14:00:00,16.5,16.51,16.43,16.5,82414.0,16.5,16.51,16.43,16.5,82414.0
2018-05-17 14:30:00,16.5,16.57,16.49,16.55,63519.0,16.5,16.57,16.49,16.55,63519.0
2018-05-17 15:00:00,16.56,16.57,16.48,16.48,82658.0,16.56,16.57,16.48,16.48,82658.0
2018-05-17 15:30:00,16.48,16.6,16.48,16.59,443762.0,16.48,16.6,16.48,16.59,443762.0
2018-05-18 09:30:00,16.48,16.59,16.45,16.57,99674.0,16.48,16.59,16.45,16.57,99674.0
2018-05-18 10:00:00,16.57,16.57,16.42,16.45,115179.0,16.57,16.57,16.42,16.45,115179.0
2018-05-18 10:30:00,16.45,16.46,16.3,16.35,90903.0,16.45,16.46,16.3,16.35,90903.0
2018-05-18 11:00:00,16.35,16.39,16.32,16.34,77575.0,16.35,16.39,16.32,16.34,77575.0
2018-05-18 11:30:00,16.34,16.39,16.33,16.36,131567.0,16.34,16.39,16.33,16.36,131567.0
2018-05-18 12:00:00,16.36,16.36,16.23,16.25,61190.0,16.36,16.36,16.23,16.25,61190.0
2018-05-18 12:30:00,16.24,16.25,16.2,16.21,68108.0,16.24,16.25,16.2,16.21,68108.0
2018-05-18 13:00:00,16.21,16.26,16.19,16.26,72231.0,16.21,16.26,16.19,16.26,72231.0
2018-05-18 13:30:00,16.25,16.3,16.23,16.3,95597.0,16.25,16.3,16.23,16.3,95597.0
2018-05-18 14:00:00,16.3,16.3,16.24,16.24,68918.0,16.3,16.3,16.24,16.24,68918.0
2018-05-18 14:30:00,16.24,16.25,16.21,16.23,86941.0,16.24,16.25,16.21,16.23,86941.0
2018-05-18 15:00:00,16.23,16.33,16.22,16.32,153397.0,16.23,16.33,16.22,16.32,153397.0
2018-05-18 15:30:00,16.32,16.38,16.31,16.35,508007.0,16.32,16.38,16.31,16.35,508007.0
2018-05-21 09:30:00,16.43,16.56,16.41,16.41,115446.0,16.43,16.56,16.41,16.41,115446.0
2018-05-21 10:00:00,16.4,16.43,16.32,16.41,102994.0,16.4,16.43,16.32,16.41,102994.0
2018-05-21 10:30:00,16.41,16.56,16.41,16.54,110094.0,16.41,16.56,16.41,16.54,110094.0
2018-05-21 11:00:00,16.54,16.56,16.48,16.52,116689.0,16.54,16.56,16.48,16.52,116689.0
2018-05-21 11:30:00,16.51,16.63,16.5,16.63,85862.0,16.51,16.63,16.5,16.63,85862.0
2018-05-21 12:00:00,16.63,16.65,16.54,16.58,92960.0,16.63,16.65,16.54,16.58,92960.0
2018-05-21 12:30:00,16.58,16.62,16.56,16.62,66087.0,16.58,16.62,16.56,16.62,66087.0
2018-05-21 13:00:00,16.62,16.62,16.54,16.55,67230.0,16.62,16.62,16.54,16.55,67230.0
2018-05-21 13:30:00,16.55,16.57,16.53,16.55,64688.0,16.55,16.57,16.53,16.55,64688.0
2018-05-21 14:00:00,16.55,16.55,16.46,16.48,78028.0,16.55,16.55,16.46,16.48,78028.0
2018-05-21 14:30:00,16.48,16.49,16.44,16.45,61923.0,16.48,16.49,16.44,16.45,61923.0
2018-05-21 15:00:00,16.46,16.54,16.44,16.53,96758.0,16.46,16.54,16.44,16.53,96758.0
2018-05-21 15:30:00,16.52,16.59,16.52,16.59,265972.0,16.52,16.59,16.52,16.59,265972.0
2018-05-22 09:30:00,16.66,16.71,16.46,16.63,70422.0,16.66,16.71,16.46,16.63,70422.0
2018-05-22 10:00:00,16.64,16.73,16.61,16.67,77151.0,16.64,16.73,16.61,16.67,77151.0
2018-05-22 10:30:00,16.68,16.77,16.67,16.73,60852.0,16.68,16.77,16.67,16.73,60852.0
2018-05-22 11:00:00,16.72,16.77,16.68,16.7,62774.0,16.72,16.77,16.68,16.7,62774.0
2018-05-22 11:30:00,16.7,16.7,16.66,16.7,46032.0,16.7,16.7,16.66,16.7,46032.0
2018-05-22 12:00:00,16.7,16.71,16.64,16.64,51188.0,16.7,16.71,16.64,16.64,51188.0
2018-05-22 12:30:00,16.65,16.65,16.59,16.61,49187.0,16.65,16.65,16.59,16.61,49187.0
2018-05-22 13:00:00,16.6,16.62,16.55,16.57,49372.0,16.6,16.62,16.55,16.57,49372.0
2018-05-22 13:30:00,16.56,16.6,16.55,16.55,42656.0,16.56,16.6,16.55,16.55,42656.0
2018-05-22 14:00:00,16.55,16.57,16.47,16.48,78495.0,16.55,16.57,16.47,16.48,78495.0
2018-05-22 14:30:00,16.48,16.49,16.24,16.26,108289.0,16.48,16.49,16.24,16.26,108289.0
2018-05-22 15:00:00,16.25,16.27,16.11,16.24,198326.0,16.25,16.27,16.11,16.24,198326.0
2018-05-22 15:30:00,16.23,16.24,16.13,16.16,476622.0,16.23,16.24,16.13,16.16,476622.0
2018-05-23 09:30:00,16.04,16.04,15.75,15.84,184117.0,16.04,16.04,15.75,15.84,184117.0
2018-05-23 10:00:00,15.84,15.9,15.75,15.85,196646.0,15.84,15.9,15.75,15.85,196646.0
2018-05-23 10:30:00,15.84,15.85,15.56,15.66,161897.0,15.84,15.85,15.56,15.66,161897.0
2018-05-23 11:00:00,15.65,15.74,15.65,15.67,66107.0,15.65,15.74,15.65,15.67,66107.0
2018-05-23 11:30:00,15.67,15.84,15.65,15.79,95164.0,15.67,15.84,15.65,15.79,95164.0
2018-05-23 12:00:00,15.79,15.8,15.72,15.72,83641.0,15.79,15.8,15.72,15.72,83641.0
2018-05-23 12:30:00,15.73,15.8,15.73,15.78,55577.0,15.73,15.8,15.73,15.78,55577.0
2018-05-23 13:00:00,15.78,15.83,15.74,15.82,63671.0,15.78,15.83,15.74,15.82,63671.0
2018-05-23 13:30:00,15.83,15.85,15.81,15.83,53687.0,15.83,15.85,15.81,15.83,53687.0
2018-05-23 14:00:00,15.83,15.91,15.78,15.89,68894.0,15.83,15.91,15.78,15.89,68894.0
2018-05-23 14:30:00,15.89,15.93,15.84,15.88,98202.0,15.89,15.93,15.84,15.88,98202.0
2018-05-23 15:00:00,15.87,15.9,15.84,15.87,96121.0,15.87,15.9,15.84,15.87,96121.0
2018-05-23 15:30:00,15.88,15.89,15.81,15.87,361278.0,15.88,15.89,15.81,15.87,361278.0
2018-05-24 09:30:00,15.7,16.08,15.58,15.86,212418.0,15.7,16.08,15.58,15.86,212418.0
2018-05-24 10:00:00,15.86,15.93,15.7,15.7,82018.0,15.86,15.93,15.7,15.7,82018.0
2018-05-24 10:30:00,15.69,15.75,15.64,15.67,86784.0,15.69,15.75,15.64,15.67,86784.0
2018-05-24 11:00:00,15.67,15.87,15.66,15.85,105849.0,15.67,15.87,15.66,15.85,105849.0
2018-05-24 11:30:00,15.85,15.96,15.84,15.93,103334.0,15.85,15.96,15.84,15.93,103334.0
2018-05-24 12:00:00,15.93,15.97,15.92,15.93,63230.0,15.93,15.97,15.92,15.93,63230.0
2018-05-24 12:30:00,15.93,15.95,15.89,15.95,66608.0,15.93,15.95,15.89,15.95,66608.0
2018-05-24 13:00:00,15.95,16.01,15.91,15.92,66108.0,15.95,16.01,15.91,15.92,66108.0
2018-05-24 13:30:00,15.92,15.98,15.91,15.93,53996.0,15.92,15.98,15.91,15.93,53996.0
2018-05-24 14:00:00,15.92,15.94,15.87,15.91,68486.0,15.92,15.94,15.87,15.91,68486.0
2018-05-24 14:30:00,15.91,15.91,15.81,15.87,123367.0,15.91,15.91,15.81,15.87,123367.0
2018-05-24 15:00:00,15.87,15.93,15.85,15.88,91791.0,15.87,15.93,15.85,15.88,91791.0
2018-05-24 15:30:00,15.88,15.92,15.83,15.86,288121.0,15.88,15.92,15.83,15.86,288121.0
2018-05-25 09:30:00,15.58,15.58,15.2,15.41,203743.0,15.58,15.58,15.2,15.41,203743.0
2018-05-25 10:00:00,15.4,15.44,15.3,15.33,151066.0,15.4,15.44,15.3,15.33,151066.0
2018-05-25 10:30:00,15.34,15.34,15.22,15.34,100362.0,15.34,15.34,15.22,15.34,100362.0
2018-05-25 11:00:00,15.33,15.45,15.33,15.42,84864.0,15.33,15.45,15.33,15.42,84864.0
2018-05-25 11:30:00,15.42,15.47,15.37,15.46,67004.0,15.42,15.47,15.37,15.46,67004.0
2018-05-25 12:00:00,15.45,15.53,15.45,15.52,75862.0,15.45,15.53,15.45,15.52,75862.0
2018-05-25 12:30:00,15.52,15.69,15.52,15.68,124346.0,15.52,15.69,15.52,15.68,124346.0
2018-05-25 13:00:00,15.68,15.69,15.64,15.68,93205.0,15.68,15.69,15.64,15.68,93205.0
2018-05-25 13:30:00,15.67,15.75,15.67,15.71,100155.0,15.67,15.75,15.67,15.71,100155.0
2018-05-25 14:00:00,15.72,15.74,15.68,15.71,89170.0,15.72,15.74,15.68,15.71,89170.0
2018-05-25 14:30:00,15.71,15.76,15.67,15.73,103172.0,15.71,15.76,15.67,15.73,103172.0
2018-05-25 15:00:00,15.72,15.83,15.72,15.83,137152.0,15.72,15.83,15.72,15.83,137152.0
2018-05-25 15:30:00,15.83,15.91,15.81,15.87,343189.0,15.83,15.91,15.81,15.87,343189.0
2018-05-29 09:30:00,15.68,15.98,15.68,15.85,184706.0,15.68,15.98,15.68,15.85,184706.0
2018-05-29 10:00:00,15.85,15.98,15.84,15.91,106091.0,15.85,15.98,15.84,15.91,106091.0
2018-05-29 10:30:00,15.91,15.94,15.84,15.88,110173.0,15.91,15.94,15.84,15.88,110173.0
2018-05-29 11:00:00,15.88,15.92,15.82,15.87,108952.0,15.88,15.92,15.82,15.87,108952.0
2018-05-29 11:30:00,15.87,15.94,15.76,15.78,88794.0,15.87,15.94,15.76,15.78,88794.0
2018-05-29 12:00:00,15.78,15.79,15.68,15.79,107969.0,15.78,15.79,15.68,15.79,107969.0
2018-05-29 12:30:00,15.79,15.9,15.78,15.84,98554.0,15.79,15.9,15.78,15.84,98554.0
2018-05-29 13:00:00,15.84,15.87,15.77,15.86,82920.0,15.84,15.87,15.77,15.86,82920.0
2018-05-29 13:30:00,15.86,15.89,15.82,15.86,115916.0,15.86,15.89,15.82,15.86,115916.0
2018-05-29 14:00:00,15.86,15.86,15.79,15.84,117953.0,15.86,15.86,15.79,15.84,117953.0
2018-05-29 14:30:00,15.83,15.88,15.8,15.81,130346.0,15.83,15.88,15.8,15.81,130346.0
2018-05-29 15:00:00,15.81,15.85,15.78,15.85,282918.0,15.81,15.85,15.78,15.85,282918.0
2018-05-29 15:30:00,15.85,15.94,15.83,15.9,580190.0,15.85,15.94,15.83,15.9,580190.0
2018-05-30 09:30:00,16.0,16.19,15.97,16.0,163157.0,16.0,16.19,15.97,16.0,163157.0
2018-05-30 10:00:00,16.0,16.22,15.98,16.18,99269.0,16.0,16.22,15.98,16.18,99269.0
2018-05-30 10:30:00,16.17,16.33,16.12,16.33,107845.0,16.17,16.33,16.12,16.33,107845.0
2018-05-30 11:00:00,16.33,16.39,16.21,16.24,111134.0,16.33,16.39,16.21,16.24,111134.0
2018-05-30 11:30:00,16.25,16.32,16.24,16.25,85159.0,16.25,16.32,16.24,16.25,85159.0
2018-05-30 12:00:00,16.26,16.3,16.18,16.29,92846.0,16.26,16.3,16.18,16.29,92846.0
2018-05-30 12:30:00,16.29,16.29,16.24,16.25,74817.0,16.29,16.29,16.24,16.25,74817.0
2018-05-30 13:00:00,16.26,16.32,16.23,16.31,70874.0,16.26,16.32,16.23,16.31,70874.0
2018-05-30 13:30:00,16.32,16.37,16.3,16.35,69399.0,16.32,16.37,16.3,16.35,69399.0
2018-05-30 14:00:00,16.34,16.39,16.33,16.35,82846.0,16.34,16.39,16.33,16.35,82846.0
2018-05-30 14:30:00,16.34,16.41,16.33,16.36,241316.0,16.34,16.41,16.33,16.36,241316.0
2018-05-30 15:00:00,16.36,16.4,16.34,16.35,169445.0,16.36,16.4,16.34,16.35,169445.0
2018-05-30 15:30:00,16.34,16.34,16.28,16.29,460124.0,16.34,16.34,16.28,16.29,460124.0
2018-05-31 09:30:00,16.17,16.26,16.1,16.12,118911.0,16.17,16.26,16.1,16.12,118911.0
2018-05-31 10:00:00,16.12,16.18,16.07,16.13,127897.0,16.12,16.18,16.07,16.13,127897.0
2018-05-31 10:30:00,16.13,16.17,16.06,16.07,105672.0,16.13,16.17,16.06,16.07,105672.0
2018-05-31 11:00:00,16.07,16.2,15.97,16.05,177658.0,16.07,16.2,15.97,16.05,177658.0
2018-05-31 11:30:00,16.04,16.15,16.0,16.08,182363.0,16.04,16.15,16.0,16.08,182363.0
2018-05-31 12:00:00,16.09,16.18,16.06,16.16,107843.0,16.09,16.18,16.06,16.16,107843.0
2018-05-31 12:30:00,16.16,16.2,16.11,16.19,118458.0,16.16,16.2,16.11,16.19,118458.0
2018-05-31 13:00:00,16.2,16.23,16.13,16.2,105153.0,16.2,16.23,16.13,16.2,105153.0
2018-05-31 13:30:00,16.2,16.21,16.13,16.14,92097.0,16.2,16.21,16.13,16.14,92097.0
2018-05-31 14:00:00,16.14,16.24,16.1,16.23,120746.0,16.14,16.24,16.1,16.23,120746.0
2018-05-31 14:30:00,16.23,16.26,16.19,16.21,104970.0,16.23,16.26,16.19,16.21,104970.0
2018-05-31 15:00:00,16.21,16.27,16.2,16.23,126323.0,16.21,16.27,16.2,16.23,126323.0
2018-05-31 15:30:00,16.23,16.24,16.15,16.16,442740.0,16.23,16.24,16.15,16.16,442740.0
2018-06-01 09:30:00,16.28,16.39,16.19,16.32,95068.0,16.28,16.39,16.19,16.32,95068.0
2018-06-01 10:00:00,16.33,16.59,16.29,16.54,176900.0,16.33,16.59,16.29,16.54,176900.0
2018-06-01 10:30:00,16.54,16.6,16.51,16.59,167906.0,16.54,16.6,16.51,16.59,167906.0
2018-06-01 11:00:00,16.6,16.74,16.59,16.69,122913.0,16.6,16.74,16.59,16.69,122913.0
2018-06-01 11:30:00,16.69,16.8,16.68,16.76,175101.0,16.69,16.8,16.68,16.76,175101.0
2018-06-01 12:00:00,16.76,16.81,16.72,16.73,233466.0,16.76,16.81,16.72,16.73,233466.0
2018-06-01 12:30:00,16.73,16.73,16.64,16.67,279585.0,16.73,16.73,16.64,16.67,279585.0
2018-06-01 13:00:00,16.67,16.73,16.55,16.56,88094.0,16.67,16.73,16.55,16.56,88094.0
2018-06-01 13:30:00,16.56,16.62,16.49,16.6,98415.0,16.56,16.62,16.49,16.6,98415.0
2018-06-01 14:00:00,16.6,16.63,16.3,16.37,167098.0,16.6,16.63,16.3,16.37,167098.0
2018-06-01 14:30:00,16.37,16.59,16.36,16.59,127760.0,16.37,16.59,16.36,16.59,127760.0
2018-06-01 15:00:00,16.59,16.63,16.56,16.61,168589.0,16.59,16.63,16.56,16.61,168589.0
2018-06-01 15:30:00,16.61,16.68,16.52,16.55,748845.0,16.61,16.68,16.52,16.55,748845.0
2018-06-04 09:30:00,16.59,16.78,16.59,16.77,87388.0,16.59,16.78,16.59,16.77,87388.0
2018-06-04 10:00:00,16.77,16.79,16.53,16.57,89687.0,16.77,16.79,16.53,16.57,89687.0
2018-06-04 10:30:00,16.58,16.6,16.42,16.43,83641.0,16.58,16.6,16.42,16.43,83641.0
2018-06-04 11:00:00,16.42,16.42,16.26,16.3,76615.0,16.42,16.42,16.26,16.3,76615.0
2018-06-04 11:30:00,16.3,16.36,16.2,16.22,121141.0,16.3,16.36,16.2,16.22,121141.0
2018-06-04 12:00:00,16.22,16.23,16.13,16.15,61504.0,16.22,16.23,16.13,16.15,61504.0
2018-06-04 12:30:00,16.14,16.15,16.05,16.05,81681.0,16.14,16.15,16.05,16.05,81681.0
2018-06-04 13:00:00,16.05,16.09,16.04,16.07,58159.0,16.05,16.09,16.04,16.07,58159.0
2018-06-04 13:30:00,16.07,16.08,16.02,16.04,69593.0,16.07,16.08,16.02,16.04,69593.0
2018-06-04 14:00:00,16.03,16.05,16.0,16.03,64817.0,16.03,16.05,16.0,16.03,64817.0
2018-06-04 14:30:00,16.02,16.14,16.02,16.13,73643.0,16.02,16.14,16.02,16.13,73643.0
2018-06-04 15:00:00,16.13,16.19,16.12,16.13,107818.0,16.13,16.19,16.12,16.13,107818.0
2018-06-04 15:30:00,16.14,16.15,16.06,16.1,335913.0,16.14,16.15,16.06,16.1,335913.0
2018-06-05 09:30:00,16.07,16.17,15.93,16.04,96451.0,16.07,16.17,15.93,16.04,96451.0
2018-06-05 10:00:00,16.04,16.24,16.03,16.23,76268.0,16.04,16.24,16.03,16.23,76268.0
2018-06-05 10:30:00,16.23,16.38,16.21,16.38,148516.0,16.23,16.38,16.21,16.38,148516.0
2018-06-05 11:00:00,16.38,16.38,16.2,16.29,106910.0,16.38,16.38,16.2,16.29,106910.0
2018-06-05 11:30:00,16.29,16.42,16.28,16.41,99588.0,16.29,16.42,16.28,16.41,99588.0
2018-06-05 12:00:00,16.41,16.49,16.4,16.47,83478.0,16.41,16.49,16.4,16.47,83478.0
2018-06-05 12:30:00,16.48,16.58,16.47,16.53,79196.0,16.48,16.58,16.47,16.53,79196.0
2018-06-05 13:00:00,16.53,16.54,16.49,16.53,68272.0,16.53,16.54,16.49,16.53,68272.0
2018-06-05 13:30:00,16.53,16.53,16.46,16.49,71739.0,16.53,16.53,16.46,16.49,71739.0
2018-06-05 14:00:00,16.48,16.53,16.43,16.51,98088.0,16.48,16.53,16.43,16.51,98088.0
2018-06-05 14:30:00,16.5,16.52,16.39,16.46,120465.0,16.5,16.52,16.39,16.46,120465.0
2018-06-05 15:00:00,16.45,16.46,16.35,16.36,107807.0,16.45,16.46,16.35,16.36,107807.0
2018-06-05 15:30:00,16.36,16.45,16.35,16.44,338575.0,16.36,16.45,16.35,16.44,338575.0
2018-06-06 09:30:00,16.58,16.71,16.47,16.56,123083.0,16.58,16.71,16.47,16.56,123083.0
2018-06-06 10:00:00,16.57,16.61,16.49,16.54,81864.0,16.57,16.61,16.49,16.54,81864.0
2018-06-06 10:30:00,16.54,16.54,16.37,16.46,115765.0,16.54,16.54,16.37,16.46,115765.0
2018-06-06 11:00:00,16.47,16.55,16.39,16.53,94640.0,16.47,16.55,16.39,16.53,94640.0
2018-06-06 11:30:00,16.53,16.54,16.45,16.46,89309.0,16.53,16.54,16.45,16.46,89309.0
2018-06-06 12:00:00,16.46,16.48,16.42,16.48,78865.0,16.46,16.48,16.42,16.48,78865.0
2018-06-06 12:30:00,16.48,16.55,16.47,16.53,83340.0,16.48,16.55,16.47,16.53,83340.0
2018-06-06 13:00:00,16.54,16.58,16.53,16.58,50622.0,16.54,16.58,16.53,16.58,50622.0
2018-06-06 13:30:00,16.57,16.64,16.57,16.64,73340.0,16.57,16.64,16.57,16.64,73340.0
2018-06-06 14:00:00,16.63,16.63,16.57,16.59,66397.0,16.63,16.63,16.57,16.59,66397.0
2018-06-06 14:30:00,16.6,16.67,16.58,16.59,108425.0,16.6,16.67,16.58,16.59,108425.0
2018-06-06 15:00:00,16.58,16.59,16.53,16.55,92760.0,16.58,16.59,16.53,16.55,92760.0
2018-06-06 15:30:00,16.55,16.56,16.51,16.56,281953.0,16.55,16.56,16.51,16.56,281953.0
2018-06-07 09:30:00,16.7,16.99,16.63,16.98,183363.0,16.7,16.99,16.63,16.98,183363.0
2018-06-07 10:00:00,16.99,17.1,16.97,17.08,152833.0,16.99,17.1,16.97,17.08,152833.0
2018-06-07 10:30:00,17.08,17.18,17.0,17.15,94325.0,17.08,17.18,17.0,17.15,94325.0
2018-06-07 11:00:00,17.16,17.26,17.1,17.14,143501.0,17.16,17.26,17.1,17.14,143501.0
2018-06-07 11:30:00,17.14,17.24,17.13,17.21,108342.0,17.14,17.24,17.13,17.21,108342.0
2018-06-07 12:00:00,17.21,17.25,17.14,17.17,84363.0,17.21,17.25,17.14,17.17,84363.0
2018-06-07 12:30:00,17.17,17.21,17.16,17.19,59112.0,17.17,17.21,17.16,17.19,59112.0
2018-06-07 13:00:00,17.19,17.2,17.13,17.14,36089.0,17.19,17.2,17.13,17.14,36089.0
2018-06-07 13:30:00,17.13,17.13,17.05,17.05,47971.0,17.13,17.13,17.05,17.05,47971.0
2018-06-07 14:00:00,17.05,17.15,17.05,17.14,98550.0,17.05,17.15,17.05,17.14,98550.0
2018-06-07 14:30:00,17.15,17.2,17.13,17.16,156286.0,17.15,17.2,17.13,17.16,156286.0
2018-06-07 15:00:00,17.15,17.18,17.09,17.18,82478.0,17.15,17.18,17.09,17.18,82478.0
2018-06-07 15:30:00,17.18,17.23,17.16,17.21,678341.0,17.18,17.23,17.16,17.21,678341.0
2018-06-08 09:30:00,17.13,17.31,17.06,17.31,267863.0,17.13,17.31,17.06,17.31,267863.0
2018-06-08 10:00:00,17.31,17.42,17.27,17.41,169994.0,17.31,17.42,17.27,17.41,169994.0
2018-06-08 10:30:00,17.41,17.43,17.22,17.25,338284.0,17.41,17.43,17.22,17.25,338284.0
2018-06-08 11:00:00,17.25,17.36,17.15,17.34,245337.0,17.25,17.36,17.15,17.34,245337.0
2018-06-08 11:30:00,17.33,17.49,17.31,17.41,294445.0,17.33,17.49,17.31,17.41,294445.0
2018-06-08 12:00:00,17.42,17.45,17.27,17.34,198210.0,17.42,17.45,17.27,17.34,198210.0
2018-06-08 12:30:00,17.33,17.42,17.32,17.4,118876.0,17.33,17.42,17.32,17.4,118876.0
2018-06-08 13:00:00,17.39,17.47,17.38,17.45,217636.0,17.39,17.47,17.38,17.45,217636.0
2018-06-08 13:30:00,17.45,17.55,17.35,17.38,188330.0,17.45,17.55,17.35,17.38,188330.0
2018-06-08 14:00:00,17.38,17.39,17.2,17.2,149881.0,17.38,17.39,17.2,17.2,149881.0
2018-06-08 14:30:00,17.2,17.37,17.2,17.3,94818.0,17.2,17.37,17.2,17.3,94818.0
2018-06-08 15:00:00,17.29,17.36,17.28,17.36,115167.0,17.29,17.36,17.28,17.36,115167.0
2018-06-08 15:30:00,17.36,17.37,17.28,17.33,438542.0,17.36,17.37,17.28,17.33,438542.0
2018-06-11 09:30:00,17.29,17.34,17.19,17.2,89844.0,17.29,17.34,17.19,17.2,89844.0
2018-06-11 10:00:00,17.2,17.34,17.19,17.23,118796.0,17.2,17.34,17.19,17.23,118796.0
2018-06-11 10:30:00,17.22,17.22,17.02,17.05,93494.0,17.22,17.22,17.02,17.05,93494.0
2018-06-11 11:00:00,17.05,17.22,17.05,17.2,166539.0,17.05,17.22,17.05,17.2,166539.0
2018-06-11 11:30:00,17.2,17.25,17.15,17.21,61403.0,17.2,17.25,17.15,17.21,61403.0
2018-06-11 12:00:00,17.21,17.22,17.17,17.21,58270.0,17.21,17.22,17.17,17.21,58270.0
2018-06-11 12:30:00,17.21,17.22,17.14,17.18,74813.0,17.21,17.22,17.14,17.18,74813.0
2018-06-11 13:00:00,17.18,17.2,17.15,17.16,97588.0,17.18,17.2,17.15,17.16,97588.0
2018-06-11 13:30:00,17.16,17.17,17.13,17.14,58249.0,17.16,17.17,17.13,17.14,58249.0
2018-06-11 14:00:00,17.14,17.15,17.08,17.11,132987.0,17.14,17.15,17.08,17.11,132987.0
2018-06-11 14:30:00,17.11,17.15,17.1,17.13,93477.0,17.11,17.15,17.1,17.13,93477.0
2018-06-11 15:00:00,17.14,17.15,17.11,17.12,86514.0,17.14,17.15,17.11,17.12,86514.0
2018-06-11 15:30:00,17.12,17.12,17.06,17.07,426406.0,17.12,17.12,17.06,17.07,426406.0
2018-06-12 09:30:00,17.08,17.25,17.02,17.25,114358.0,17.08,17.25,17.02,17.25,114358.0
2018-06-12 10:00:00,17.24,17.33,17.19,17.2,114622.0,17.24,17.33,17.19,17.2,114622.0
2018-06-12 10:30:00,17.2,17.36,17.19,17.34,188678.0,17.2,17.36,17.19,17.34,188678.0
2018-06-12 11:00:00,17.34,17.4,17.23,17.23,130244.0,17.34,17.4,17.23,17.23,130244.0
2018-06-12 11:30:00,17.24,17.3,17.2,17.23,76764.0,17.24,17.3,17.2,17.23,76764.0
2018-06-12 12:00:00,17.22,17.26,17.19,17.2,68670.0,17.22,17.26,17.19,17.2,68670.0
2018-06-12 12:30:00,17.21,17.21,17.16,17.21,120205.0,17.21,17.21,17.16,17.21,120205.0
2018-06-12 13:00:00,17.21,17.21,17.16,17.18,76406.0,17.21,17.21,17.16,17.18,76406.0
2018-06-12 13:30:00,17.17,17.18,17.08,17.12,76471.0,17.17,17.18,17.08,17.12,76471.0
2018-06-12 14:00:00,17.12,17.12,17.07,17.12,91128.0,17.12,17.12,17.07,17.12,91128.0
2018-06-12 14:30:00,17.12,17.17,17.1,17.16,116712.0,17.12,17.17,17.1,17.16,116712.0
2018-06-12 15:00:00,17.16,17.21,17.12,17.13,129885.0,17.16,17.21,17.12,17.13,129885.0
2018-06-12 15:30:00,17.13,17.15,17.06,17.09,463572.0,17.13,17.15,17.06,17.09,463572.0
2018-06-13 09:30:00,17.08,17.19,17.04,17.04,104104.0,17.08,17.19,17.04,17.04,104104.0
2018-06-13 10:00:00,17.04,17.15,17.03,17.1,128919.0,17.04,17.15,17.03,17.1,128919.0
2018-06-13 10:30:00,17.12,17.19,17.04,17.07,225563.0,17.12,17.19,17.04,17.07,225563.0
2018-06-13 11:00:00,17.07,17.09,16.93,17.01,148224.0,17.07,17.09,16.93,17.01,148224.0
2018-06-13 11:30:00,17.02,17.03,16.95,17.0,87430.0,17.02,17.03,16.95,17.0,87430.0
2018-06-13 12:00:00,17.0,17.12,16.98,17.12,95496.0,17.0,17.12,16.98,17.12,95496.0
2018-06-13 12:30:00,17.12,17.12,17.0,17.02,102069.0,17.12,17.12,17.0,17.02,102069.0
2018-06-13 13:00:00,17.02,17.08,17.02,17.07,92585.0,17.02,17.08,17.02,17.07,92585.0
2018-06-13 13:30:00,17.07,17.16,17.06,17.15,83670.0,17.07,17.16,17.06,17.15,83670.0
2018-06-13 14:00:00,17.13,17.13,17.04,17.11,131886.0,17.13,17.13,17.04,17.11,131886.0
2018-06-13 14:30:00,17.11,17.16,17.06,17.14,131194.0,17.11,17.16,17.06,17.14,131194.0
2018-06-13 15:00:00,17.14,17.18,17.05,17.05,233657.0,17.14,17.18,17.05,17.05,233657.0
2018-06-13 15:30:00,17.05,17.1,16.99,17.03,524930.0,17.05,17.1,16.99,17.03,524930.0
2018-06-14 09:30:00,17.1,17.18,16.96,17.17,112947.0,17.1,17.18,16.96,17.17,112947.0
2018-06-14 10:00:00,17.17,17.19,17.08,17.11,88126.0,17.17,17.19,17.08,17.11,88126.0
2018-06-14 10:30:00,17.11,17.11,16.91,17.02,120602.0,17.11,17.11,16.91,17.02,120602.0
2018-06-14 11:00:00,17.02,17.06,16.94,16.99,70470.0,17.02,17.06,16.94,16.99,70470.0
2018-06-14 11:30:00,16.99,17.04,16.97,17.02,65245.0,16.99,17.04,16.97,17.02,65245.0
2018-06-14 12:00:00,17.02,17.11,17.01,17.07,53719.0,17.02,17.11,17.01,17.07,53719.0
2018-06-14 12:30:00,17.07,17.14,17.06,17.09,58093.0,17.07,17.14,17.06,17.09,58093.0
2018-06-14 13:00:00,17.08,17.1,17.06,17.1,63195.0,17.08,17.1,17.06,17.1,63195.0
2018-06-14 13:30:00,17.09,17.12,17.03,17.03,80752.0,17.09,17.12,17.03,17.03,80752.0
2018-06-14 14:00:00,17.04,17.04,17.0,17.04,84572.0,17.04,17.04,17.0,17.04,84572.0
2018-06-14 14:30:00,17.03,17.04,16.96,16.96,73675.0,17.03,17.04,16.96,16.96,73675.0
2018-06-14 15:00:00,16.96,17.02,16.95,17.01,144247.0,16.96,17.02,16.95,17.01,144247.0
2018-06-14 15:30:00,17.01,17.02,16.95,16.98,390339.0,17.01,17.02,16.95,16.98,390339.0
2018-06-15 09:30:00,16.79,16.86,16.68,16.71,379158.0,16.79,16.86,16.68,16.71,379158.0
2018-06-15 10:00:00,16.71,16.81,16.67,16.81,96156.0,16.71,16.81,16.67,16.81,96156.0
2018-06-15 10:30:00,16.8,16.87,16.7,16.78,88660.0,16.8,16.87,16.7,16.78,88660.0
2018-06-15 11:00:00,16.78,16.81,16.72,16.78,137270.0,16.78,16.81,16.72,16.78,137270.0
2018-06-15 11:30:00,16.77,16.8,16.68,16.77,105597.0,16.77,16.8,16.68,16.77,105597.0
2018-06-15 12:00:00,16.78,16.81,16.72,16.79,100137.0,16.78,16.81,16.72,16.79,100137.0
2018-06-15 12:30:00,16.79,16.87,16.79,16.82,95851.0,16.79,16.87,16.79,16.82,95851.0
2018-06-15 13:00:00,16.82,16.88,16.8,16.82,95598.0,16.82,16.88,16.8,16.82,95598.0
2018-06-15 13:30:00,16.81,16.9,16.8,16.88,114445.0,16.81,16.9,16.8,16.88,114445.0
2018-06-15 14:00:00,16.87,16.89,16.83,16.86,160412.0,16.87,16.89,16.83,16.86,160412.0
2018-06-15 14:30:00,16.86,16.97,16.85,16.96,76936.0,16.86,16.97,16.85,16.96,76936.0
2018-06-15 15:00:00,16.96,16.96,16.84,16.91,122535.0,16.96,16.96,16.84,16.91,122535.0
2018-06-15 15:30:00,16.91,16.94,16.76,16.78,870748.0,16.91,16.94,16.76,16.78,870748.0
2018-06-18 09:30:00,16.75,17.05,16.4,16.9,175344.0,16.75,17.05,16.4,16.9,175344.0
2018-06-18 10:00:00,16.88,16.91,16.8,16.87,123905.0,16.88,16.91,16.8,16.87,123905.0
2018-06-18 10:30:00,16.89,17.01,16.88,16.96,85883.0,16.89,17.01,16.88,16.96,85883.0
2018-06-18 11:00:00,16.96,17.17,16.96,17.14,99958.0,16.96,17.17,16.96,17.14,99958.0
2018-06-18 11:30:00,17.15,17.18,17.0,17.03,87192.0,17.15,17.18,17.0,17.03,87192.0
2018-06-18 12:00:00,17.02,17.08,17.0,17.01,63188.0,17.02,17.08,17.0,17.01,63188.0
2018-06-18 12:30:00,17.01,17.05,16.95,17.01,79887.0,17.01,17.05,16.95,17.01,79887.0
2018-06-18 13:00:00,17.01,17.08,16.96,17.06,49743.0,17.01,17.08,16.96,17.06,49743.0
2018-06-18 13:30:00,17.06,17.09,17.01,17.05,80093.0,17.06,17.09,17.01,17.05,80093.0
2018-06-18 14:00:00,17.05,17.09,16.94,16.95,91422.0,17.05,17.09,16.94,16.95,91422.0
2018-06-18 14:30:00,16.95,16.96,16.83,16.86,119145.0,16.95,16.96,16.83,16.86,119145.0
2018-06-18 15:00:00,16.85,16.89,16.77,16.78,116796.0,16.85,16.89,16.77,16.78,116796.0
2018-06-18 15:30:00,16.77,16.84,16.75,16.79,404093.0,16.77,16.84,16.75,16.79,404093.0
2018-06-19 09:30:00,16.55,16.78,16.52,16.7,122094.0,16.55,16.78,16.52,16.7,122094.0
2018-06-19 10:00:00,16.7,16.7,16.5,16.54,139635.0,16.7,16.7,16.5,16.54,139635.0
2018-06-19 10:30:00,16.54,16.69,16.44,16.67,118716.0,16.54,16.69,16.44,16.67,118716.0
2018-06-19 11:00:00,16.66,16.82,16.64,16.77,90845.0,16.66,16.82,16.64,16.77,90845.0
2018-06-19 11:30:00,16.77,16.82,16.74,16.8,69843.0,16.77,16.82,16.74,16.8,69843.0
2018-06-19 12:00:00,16.8,16.91,16.77,16.89,59674.0,16.8,16.91,16.77,16.89,59674.0
2018-06-19 12:30:00,16.9,16.9,16.78,16.81,80338.0,16.9,16.9,16.78,16.81,80338.0
2018-06-19 13:00:00,16.82,16.84,16.79,16.8,45164.0,16.82,16.84,16.79,16.8,45164.0
2018-06-19 13:30:00,16.8,16.9,16.8,16.87,55589.0,16.8,16.9,16.8,16.87,55589.0
2018-06-19 14:00:00,16.87,16.96,16.86,16.96,69538.0,16.87,16.96,16.86,16.96,69538.0
2018-06-19 14:30:00,16.96,16.99,16.93,16.94,67583.0,16.96,16.99,16.93,16.94,67583.0
2018-06-19 15:00:00,16.94,16.96,16.89,16.92,96481.0,16.94,16.96,16.89,16.92,96481.0
2018-06-19 15:30:00,16.93,16.95,16.89,16.91,311846.0,16.93,16.95,16.89,16.91,311846.0
2018-06-20 09:30:00,17.04,17.1,16.91,16.97,80933.0,17.04,17.1,16.91,16.97,80933.0
2018-06-20 10:00:00,16.97,16.99,16.86,16.89,107966.0,16.97,16.99,16.86,16.89,107966.0
2018-06-20 10:30:00,16.88,16.94,16.81,16.92,71794.0,16.88,16.94,16.81,16.92,71794.0
2018-06-20 11:00:00,16.92,17.04,16.92,17.02,83655.0,16.92,17.04,16.92,17.02,83655.0
2018-06-20 11:30:00,17.03,17.04,16.96,16.99,67559.0,17.03,17.04,16.96,16.99,67559.0
2018-06-20 12:00:00,16.99,17.02,16.89,16.9,45472.0,16.99,17.02,16.89,16.9,45472.0
2018-06-20 12:30:00,16.9,16.95,16.9,16.95,40962.0,16.9,16.95,16.9,16.95,40962.0
2018-06-20 13:00:00,16.94,17.03,16.94,17.03,43150.0,16.94,17.03,16.94,17.03,43150.0
2018-06-20 13:30:00,17.03,17.08,17.02,17.04,63663.0,17.03,17.08,17.02,17.04,63663.0
2018-06-20 14:00:00,17.04,17.04,16.96,16.98,66275.0,17.04,17.04,16.96,16.98,66275.0
2018-06-20 14:30:00,16.98,17.0,16.93,16.98,60647.0,16.98,17.0,16.93,16.98,60647.0
2018-06-20 15:00:00,16.98,17.05,16.95,17.03,131671.0,16.98,17.05,16.95,17.03,131671.0
2018-06-20 15:30:00,17.03,17.09,17.0,17.05,412735.0,17.03,17.09,17.0,17.05,412735.0
2018-06-21 09:30:00,17.03,17.21,16.99,17.14,176383.0,17.03,17.21,16.99,17.14,176383.0
2018-06-21 10:00:00,17.14,17.18,16.9,16.91,173737.0,17.14,17.18,16.9,16.91,173737.0
2018-06-21 10:30:00,16.9,17.19,16.86,17.13,218076.0,16.9,17.19,16.86,17.13,218076.0
2018-06-21 11:00:00,17.12,17.13,17.07,17.11,142354.0,17.12,17.13,17.07,17.11,142354.0
2018-06-21 11:30:00,17.11,17.13,16.99,17.12,158088.0,17.11,17.13,16.99,17.12,158088.0
2018-06-21 12:00:00,17.12,17.14,17.07,17.08,68196.0,17.12,17.14,17.07,17.08,68196.0
2018-06-21 12:30:00,17.09,17.12,17.06,17.12,236357.0,17.09,17.12,17.06,17.12,236357.0
2018-06-21 13:00:00,17.12,17.34,17.11,17.3,151935.0,17.12,17.34,17.11,17.3,151935.0
2018-06-21 13:30:00,17.3,17.41,17.3,17.35,167839.0,17.3,17.41,17.3,17.35,167839.0
2018-06-21 14:00:00,17.35,17.4,17.29,17.36,100426.0,17.35,17.4,17.29,17.36,100426.0
2018-06-21 14:30:00,17.36,17.36,17.18,17.19,75397.0,17.36,17.36,17.18,17.19,75397.0
2018-06-21 15:00:00,17.2,17.22,17.15,17.18,207152.0,17.2,17.22,17.15,17.18,207152.0
2018-06-21 15:30:00,17.17,17.27,17.09,17.24,569498.0,17.17,17.27,17.09,17.24,569498.0
2018-06-22 09:30:00,17.74,17.87,17.65,17.73,307595.0,17.74,17.87,17.65,17.73,307595.0
2018-06-22 10:00:00,17.73,17.8,17.63,17.69,116052.0,17.73,17.8,17.63,17.69,116052.0
2018-06-22 10:30:00,17.68,17.72,17.52,17.61,116993.0,17.68,17.72,17.52,17.61,116993.0
2018-06-22 11:00:00,17.63,17.66,17.54,17.57,115973.0,17.63,17.66,17.54,17.57,115973.0
2018-06-22 11:30:00,17.56,17.65,17.46,17.63,122632.0,17.56,17.65,17.46,17.63,122632.0
2018-06-22 12:00:00,17.62,17.66,17.56,17.57,92959.0,17.62,17.66,17.56,17.57,92959.0
2018-06-22 12:30:00,17.56,17.58,17.51,17.53,92058.0,17.56,17.58,17.51,17.53,92058.0
2018-06-22 13:00:00,17.54,17.62,17.53,17.6,79853.0,17.54,17.62,17.53,17.6,79853.0
2018-06-22 13:30:00,17.6,17.62,17.55,17.55,70681.0,17.6,17.62,17.55,17.55,70681.0
2018-06-22 14:00:00,17.55,17.56,17.45,17.46,97261.0,17.55,17.56,17.45,17.46,97261.0
2018-06-22 14:30:00,17.46,17.48,17.39,17.45,120814.0,17.46,17.48,17.39,17.45,120814.0
2018-06-22 15:00:00,17.45,17.47,17.42,17.45,98530.0,17.45,17.47,17.42,17.45,98530.0
2018-06-22 15:30:00,17.46,17.51,17.43,17.5,712110.0,17.46,17.51,17.43,17.5,712110.0
2018-06-25 09:30:00,17.43,17.58,17.15,17.15,188101.0,17.43,17.58,17.15,17.15,188101.0
2018-06-25 10:00:00,17.15,17.28,17.07,17.27,123182.0,17.15,17.28,17.07,17.27,123182.0
2018-06-25 10:30:00,17.27,17.29,17.17,17.25,128018.0,17.27,17.29,17.17,17.25,128018.0
2018-06-25 11:00:00,17.24,17.24,17.03,17.04,72818.0,17.24,17.24,17.03,17.04,72818.0
2018-06-25 11:30:00,17.05,17.12,17.03,17.09,62613.0,17.05,17.12,17.03,17.09,62613.0
2018-06-25 12:00:00,17.09,17.18,17.08,17.18,139846.0,17.09,17.18,17.08,17.18,139846.0
2018-06-25 12:30:00,17.17,17.27,17.17,17.26,37997.0,17.17,17.27,17.17,17.26,37997.0
2018-06-25 13:00:00,17.26,17.26,17.18,17.26,73992.0,17.26,17.26,17.18,17.26,73992.0
2018-06-25 13:30:00,17.25,17.36,17.24,17.3,54400.0,17.25,17.36,17.24,17.3,54400.0
2018-06-25 14:00:00,17.29,17.32,17.23,17.25,45052.0,17.29,17.32,17.23,17.25,45052.0
2018-06-25 14:30:00,17.26,17.27,17.1,17.14,180901.0,17.26,17.27,17.1,17.14,180901.0
2018-06-25 15:00:00,17.13,17.17,17.09,17.12,96333.0,17.13,17.17,17.09,17.12,96333.0
2018-06-25 15:30:00,17.12,17.23,17.1,17.14,310646.0,17.12,17.23,17.1,17.14,310646.0
2018-06-26 09:30:00,17.17,17.32,17.05,17.26,118386.0,17.17,17.32,17.05,17.26,118386.0
2018-06-26 10:00:00,17.27,17.3,17.15,17.15,56546.0,17.27,17.3,17.15,17.15,56546.0
2018-06-26 10:30:00,17.16,17.18,17.07,17.15,60641.0,17.16,17.18,17.07,17.15,60641.0
2018-06-26 11:00:00,17.15,17.31,17.14,17.29,130554.0,17.15,17.31,17.14,17.29,130554.0
2018-06-26 11:30:00,17.28,17.47,17.25,17.33,81344.0,17.28,17.47,17.25,17.33,81344.0
2018-06-26 12:00:00,17.33,17.43,17.33,17.36,56246.0,17.33,17.43,17.33,17.36,56246.0
2018-06-26 12:30:00,17.36,17.41,17.34,17.41,71854.0,17.36,17.41,17.34,17.41,71854.0
2018-06-26 13:00:00,17.4,17.43,17.34,17.38,45018.0,17.4,17.43,17.34,17.38,45018.0
2018-06-26 13:30:00,17.38,17.38,17.32,17.38,64305.0,17.38,17.38,17.32,17.38,64305.0
2018-06-26 14:00:00,17.38,17.41,17.34,17.4,33776.0,17.38,17.41,17.34,17.4,33776.0
2018-06-26 14:30:00,17.4,17.5,17.4,17.47,72791.0,17.4,17.5,17.4,17.47,72791.0
2018-06-26 15:00:00,17.48,17.49,17.45,17.45,47214.0,17.48,17.49,17.45,17.45,47214.0
2018-06-26 15:30:00,17.45,17.46,17.35,17.39,302103.0,17.45,17.46,17.35,17.39,302103.0
2018-06-27 09:30:00,17.55,17.73,17.44,17.73,67878.0,17.55,17.73,17.44,17.73,67878.0
2018-06-27 10:00:00,17.72,17.75,17.56,17.58,121583.0,17.72,17.75,17.56,17.58,121583.0
2018-06-27 10:30:00,17.59,17.74,17.49,17.54,311233.0,17.59,17.74,17.49,17.54,311233.0
2018-06-27 11:00:00,17.53,17.58,17.4,17.41,102176.0,17.53,17.58,17.4,17.41,102176.0
2018-06-27 11:30:00,17.41,17.44,17.29,17.39,145185.0,17.41,17.44,17.29,17.39,145185.0
2018-06-27 12:00:00,17.39,17.52,17.38,17.51,68478.0,17.39,17.52,17.38,17.51,68478.0
2018-06-27 12:30:00,17.51,17.56,17.43,17.55,138845.0,17.51,17.56,17.43,17.55,138845.0
2018-06-27 13:00:00,17.55,17.58,17.34,17.35,83564.0,17.55,17.58,17.34,17.35,83564.0
2018-06-27 13:30:00,17.34,17.4,17.28,17.3,89461.0,17.34,17.4,17.28,17.3,89461.0
2018-06-27 14:00:00,17.3,17.38,17.28,17.32,85679.0,17.3,17.38,17.28,17.32,85679.0
2018-06-27 14:30:00,17.32,17.34,17.25,17.25,84915.0,17.32,17.34,17.25,17.25,84915.0
2018-06-27 15:00:00,17.25,17.31,17.24,17.29,120739.0,17.25,17.31,17.24,17.29,120739.0
2018-06-27 15:30:00,17.28,17.36,17.24,17.27,400615.0,17.28,17.36,17.24,17.27,400615.0
2018-06-28 09:30:00,17.33,17.4,17.15,17.33,139880.0,17.33,17.4,17.15,17.33,139880.0
2018-06-28 10:00:00,17.33,17.46,17.24,17.29,155793.0,17.33,17.46,17.24,17.29,155793.0
2018-06-28 10:30:00,17.28,17.31,17.17,17.25,109042.0,17.28,17.31,17.17,17.25,109042.0
2018-06-28 11:00:00,17.25,17.26,16.97,17.1,160396.0,17.25,17.26,16.97,17.1,160396.0
2018-06-28 11:30:00,17.09,17.19,16.99,17.02,174545.0,17.09,17.19,16.99,17.02,174545.0
2018-06-28 12:00:00,17.02,17.12,17.01,17.09,76934.0,17.02,17.12,17.01,17.09,76934.0
2018-06-28 12:30:00,17.08,17.13,17.04,17.11,93005.0,17.08,17.13,17.04,17.11,93005.0
2018-06-28 13:00:00,17.1,17.2,17.09,17.2,59366.0,17.1,17.2,17.09,17.2,59366.0
2018-06-28 13:30:00,17.2,17.21,17.11,17.12,107578.0,17.2,17.21,17.11,17.12,107578.0
2018-06-28 14:00:00,17.11,17.25,17.11,17.21,117121.0,17.11,17.25,17.11,17.21,117121.0
2018-06-28 14:30:00,17.2,17.24,17.17,17.23,97192.0,17.2,17.24,17.17,17.23,97192.0
2018-06-28 15:00:00,17.23,17.29,17.2,17.28,159065.0,17.23,17.29,17.2,17.28,159065.0
2018-06-28 15:30:00,17.28,17.28,17.16,17.21,416122.0,17.28,17.28,17.16,17.21,416122.0
2018-06-29 09:30:00,17.22,18.02,17.22,17.96,876188.0,17.22,18.02,17.22,17.96,876188.0
2018-06-29 10:00:00,17.96,18.04,17.75,18.0,297778.0,17.96,18.04,17.75,18.0,297778.0
2018-06-29 10:30:00,18.0,18.09,17.91,17.95,175187.0,18.0,18.09,17.91,17.95,175187.0
2018-06-29 11:00:00,17.94,17.99,17.75,17.85,206855.0,17.94,17.99,17.75,17.85,206855.0
2018-06-29 11:30:00,17.84,17.88,17.74,17.76,239233.0,17.84,17.88,17.74,17.76,239233.0
2018-06-29 12:00:00,17.77,17.87,17.75,17.81,120411.0,17.77,17.87,17.75,17.81,120411.0
2018-06-29 12:30:00,17.81,17.88,17.75,17.78,110528.0,17.81,17.88,17.75,17.78,110528.0
2018-06-29 13:00:00,17.79,17.81,17.74,17.79,248413.0,17.79,17.81,17.74,17.79,248413.0
2018-06-29 13:30:00,17.79,17.85,17.78,17.79,121043.0,17.79,17.85,17.78,17.79,121043.0
2018-06-29 14:00:00,17.79,17.8,17.74,17.75,184357.0,17.79,17.8,17.74,17.75,184357.0
2018-06-29 14:30:00,17.76,17.78,17.7,17.77,264695.0,17.76,17.78,17.7,17.77,264695.0
2018-06-29 15:00:00,17.78,17.82,17.74,17.75,288278.0,17.78,17.82,17.74,17.75,288278.0
2018-06-29 15:30:00,17.75,17.84,17.74,17.78,1036404.0,17.75,17.84,17.74,17.78,1036404.0
2018-07-02 09:30:00,17.53,17.57,17.26,17.38,130499.0,17.53,17.57,17.26,17.38,130499.0
2018-07-02 10:00:00,17.38,17.52,17.37,17.5,168519.0,17.38,17.52,17.37,17.5,168519.0
2018-07-02 10:30:00,17.51,17.66,17.51,17.66,138791.0,17.51,17.66,17.51,17.66,138791.0
2018-07-02 11:00:00,17.66,17.78,17.65,17.75,123907.0,17.66,17.78,17.65,17.75,123907.0
2018-07-02 11:30:00,17.75,17.77,17.64,17.73,181795.0,17.75,17.77,17.64,17.73,181795.0
2018-07-02 12:00:00,17.74,17.8,17.73,17.74,130427.0,17.74,17.8,17.73,17.74,130427.0
2018-07-02 12:30:00,17.74,17.78,17.71,17.75,97577.0,17.74,17.78,17.71,17.75,97577.0
2018-07-02 13:00:00,17.76,17.76,17.5,17.6,199997.0,17.76,17.76,17.5,17.6,199997.0
2018-07-02 13:30:00,17.6,17.66,17.56,17.64,212869.0,17.6,17.66,17.56,17.64,212869.0
2018-07-02 14:00:00,17.65,17.76,17.63,17.75,216381.0,17.65,17.76,17.63,17.75,216381.0
2018-07-02 14:30:00,17.75,17.88,17.74,17.84,99350.0,17.75,17.88,17.74,17.84,99350.0
2018-07-02 15:00:00,17.84,17.85,17.74,17.75,155709.0,17.84,17.85,17.74,17.75,155709.0
2018-07-02 15:30:00,17.75,17.84,17.74,17.8,469875.0,17.75,17.84,17.74,17.8,469875.0
2018-07-03 09:30:00,18.04,18.16,17.74,17.76,212966.0,18.04,18.16,17.74,17.76,212966.0
2018-07-03 10:00:00,17.76,17.81,17.62,17.63,183775.0,17.76,17.81,17.62,17.63,183775.0
2018-07-03 10:30:00,17.62,17.68,17.32,17.4,405638.0,17.62,17.68,17.32,17.4,405638.0
2018-07-03 11:00:00,17.41,17.51,17.34,17.39,337676.0,17.41,17.51,17.34,17.39,337676.0
2018-07-03 11:30:00,17.4,17.52,17.29,17.3,329768.0,17.4,17.52,17.29,17.3,329768.0
2018-07-03 12:00:00,17.3,17.36,17.21,17.32,215748.0,17.3,17.36,17.21,17.32,215748.0
2018-07-03 12:30:00,17.32,17.59,17.21,17.52,873158.0,17.32,17.59,17.21,17.52,873158.0
2018-07-05 09:30:00,17.59,17.74,17.46,17.53,100465.0,17.59,17.74,17.46,17.53,100465.0
2018-07-05 10:00:00,17.53,17.58,17.44,17.47,88164.0,17.53,17.58,17.44,17.47,88164.0
2018-07-05 10:30:00,17.46,17.52,17.43,17.46,78376.0,17.46,17.52,17.43,17.46,78376.0
2018-07-05 11:00:00,17.46,17.48,17.36,17.46,132718.0,17.46,17.48,17.36,17.46,132718.0
2018-07-05 11:30:00,17.46,17.52,17.46,17.46,81194.0,17.46,17.52,17.46,17.46,81194.0
2018-07-05 12:00:00,17.46,17.54,17.35,17.36,92167.0,17.46,17.54,17.35,17.36,92167.0
2018-07-05 12:30:00,17.35,17.38,17.25,17.26,110500.0,17.35,17.38,17.25,17.26,110500.0
2018-07-05 13:00:00,17.26,17.27,17.22,17.22,85989.0,17.26,17.27,17.22,17.22,85989.0
2018-07-05 13:30:00,17.23,17.25,17.2,17.21,72719.0,17.23,17.25,17.2,17.21,72719.0
2018-07-05 14:00:00,17.21,17.25,17.1,17.21,155088.0,17.21,17.25,17.1,17.21,155088.0
2018-07-05 14:30:00,17.21,17.22,17.16,17.19,91822.0,17.21,17.22,17.16,17.19,91822.0
2018-07-05 15:00:00,17.19,17.22,17.11,17.12,116342.0,17.19,17.22,17.11,17.12,116342.0
2018-07-05 15:30:00,17.13,17.19,17.11,17.18,383225.0,17.13,17.19,17.11,17.18,383225.0
2018-07-06 09:30:00,17.14,17.27,17.05,17.23,75034.0,17.14,17.27,17.05,17.23,75034.0
2018-07-06 10:00:00,17.23,17.36,17.19,17.36,119708.0,17.23,17.36,17.19,17.36,119708.0
2018-07-06 10:30:00,17.36,17.4,17.27,17.31,133323.0,17.36,17.4,17.27,17.31,133323.0
2018-07-06 11:00:00,17.32,17.39,17.27,17.36,67341.0,17.32,17.39,17.27,17.36,67341.0
2018-07-06 11:30:00,17.37,17.37,17.29,17.33,68491.0,17.37,17.37,17.29,17.33,68491.0
2018-07-06 12:00:00,17.33,17.41,17.33,17.39,52331.0,17.33,17.41,17.33,17.39,52331.0
2018-07-06 12:30:00,17.39,17.45,17.38,17.41,67077.0,17.39,17.45,17.38,17.41,67077.0
2018-07-06 13:00:00,17.41,17.42,17.4,17.41,43678.0,17.41,17.42,17.4,17.41,43678.0
2018-07-06 13:30:00,17.41,17.43,17.38,17.42,37982.0,17.41,17.43,17.38,17.42,37982.0
2018-07-06 14:00:00,17.42,17.43,17.38,17.4,35146.0,17.42,17.43,17.38,17.4,35146.0
2018-07-06 14:30:00,17.41,17.42,17.36,17.37,36433.0,17.41,17.42,17.36,17.37,36433.0
2018-07-06 15:00:00,17.37,17.39,17.36,17.38,50795.0,17.37,17.39,17.36,17.38,50795.0
2018-07-06 15:30:00,17.37,17.39,17.36,17.38,219796.0,17.37,17.39,17.36,17.38,219796.0
2018-07-09 09:30:00,17.5,17.7,17.5,17.55,78827.0,17.5,17.7,17.5,17.55,78827.0
2018-07-09 10:00:00,17.55,17.56,17.43,17.55,77898.0,17.55,17.56,17.43,17.55,77898.0
2018-07-09 10:30:00,17.55,17.75,17.55,17.72,61819.0,17.55,17.75,17.55,17.72,61819.0
2018-07-09 11:00:00,17.71,17.89,17.68,17.87,243559.0,17.71,17.89,17.68,17.87,243559.0
2018-07-09 11:30:00,17.86,17.9,17.81,17.83,60023.0,17.86,17.9,17.81,17.83,60023.0
2018-07-09 12:00:00,17.82,17.89,17.81,17.86,72815.0,17.82,17.89,17.81,17.86,72815.0
2018-07-09 12:30:00,17.86,17.96,17.85,17.96,56100.0,17.86,17.96,17.85,17.96,56100.0
2018-07-09 13:00:00,17.96,17.98,17.92,17.96,76235.0,17.96,17.98,17.92,17.96,76235.0
2018-07-09 13:30:00,17.96,17.97,17.87,17.89,45131.0,17.96,17.97,17.87,17.89,45131.0
2018-07-09 14:00:00,17.89,17.97,17.88,17.97,51082.0,17.89,17.97,17.88,17.97,51082.0
2018-07-09 14:30:00,17.96,17.97,17.92,17.97,60524.0,17.96,17.97,17.92,17.97,60524.0
2018-07-09 15:00:00,17.97,18.0,17.95,17.96,74668.0,17.97,18.0,17.95,17.96,74668.0
2018-07-09 15:30:00,17.96,18.01,17.94,17.97,366317.0,17.96,18.01,17.94,17.97,366317.0
2018-07-10 09:30:00,18.16,18.37,18.11,18.2,107022.0,18.16,18.37,18.11,18.2,107022.0
2018-07-10 10:00:00,18.21,18.22,18.06,18.11,105491.0,18.21,18.22,18.06,18.11,105491.0
2018-07-10 10:30:00,18.11,18.15,18.01,18.03,63439.0,18.11,18.15,18.01,18.03,63439.0
2018-07-10 11:00:00,18.03,18.05,17.92,17.95,84281.0,18.03,18.05,17.92,17.95,84281.0
2018-07-10 11:30:00,17.94,18.09,17.93,17.99,84392.0,17.94,18.09,17.93,17.99,84392.0
2018-07-10 12:00:00,18.0,18.02,17.9,18.01,76462.0,18.0,18.02,17.9,18.01,76462.0
2018-07-10 12:30:00,18.01,18.01,17.9,17.98,66749.0,18.01,18.01,17.9,17.98,66749.0
2018-07-10 13:00:00,17.99,18.02,17.96,17.99,52286.0,17.99,18.02,17.96,17.99,52286.0
2018-07-10 13:30:00,18.0,18.03,17.96,18.02,52968.0,18.0,18.03,17.96,18.02,52968.0
2018-07-10 14:00:00,18.03,18.06,17.99,18.01,98050.0,18.03,18.06,17.99,18.01,98050.0
2018-07-10 14:30:00,18.0,18.01,17.91,17.92,70795.0,18.0,18.01,17.91,17.92,70795.0
2018-07-10 15:00:00,17.93,17.97,17.92,17.96,68057.0,17.93,17.97,17.92,17.96,68057.0
2018-07-10 15:30:00,17.95,17.99,17.94,17.99,235495.0,17.95,17.99,17.94,17.99,235495.0
2018-07-11 09:30:00,17.83,17.9,17.69,17.82,99675.0,17.83,17.9,17.69,17.82,99675.0
2018-07-11 10:00:00,17.83,17.9,17.75,17.77,76395.0,17.83,17.9,17.75,17.77,76395.0
2018-07-11 10:30:00,17.78,17.93,17.75,17.85,102507.0,17.78,17.93,17.75,17.85,102507.0
2018-07-11 11:00:00,17.85,17.88,17.59,17.6,94023.0,17.85,17.88,17.59,17.6,94023.0
2018-07-11 11:30:00,17.61,17.61,17.43,17.51,179712.0,17.61,17.61,17.43,17.51,179712.0
2018-07-11 12:00:00,17.51,17.55,17.47,17.53,64082.0,17.51,17.55,17.47,17.53,64082.0
2018-07-11 12:30:00,17.54,17.61,17.5,17.51,57607.0,17.54,17.61,17.5,17.51,57607.0
2018-07-11 13:00:00,17.51,17.52,17.44,17.48,46455.0,17.51,17.52,17.44,17.48,46455.0
2018-07-11 13:30:00,17.48,17.5,17.4,17.48,86041.0,17.48,17.5,17.4,17.48,86041.0
2018-07-11 14:00:00,17.47,17.53,17.35,17.51,154557.0,17.47,17.53,17.35,17.51,154557.0
2018-07-11 14:30:00,17.52,17.62,17.51,17.55,91286.0,17.52,17.62,17.51,17.55,91286.0
2018-07-11 15:00:00,17.54,17.58,17.44,17.44,110858.0,17.54,17.58,17.44,17.44,110858.0
2018-07-11 15:30:00,17.45,17.58,17.45,17.49,450315.0,17.45,17.58,17.45,17.49,450315.0
2018-07-12 09:30:00,17.61,17.7,17.16,17.3,144317.0,17.61,17.7,17.16,17.3,144317.0
2018-07-12 10:00:00,17.31,17.37,17.19,17.31,91645.0,17.31,17.37,17.19,17.31,91645.0
2018-07-12 10:30:00,17.3,17.31,17.11,17.15,76372.0,17.3,17.31,17.11,17.15,76372.0
2018-07-12 11:00:00,17.16,17.26,17.12,17.17,88491.0,17.16,17.26,17.12,17.17,88491.0
2018-07-12 11:30:00,17.17,17.17,17.0,17.03,85132.0,17.17,17.17,17.0,17.03,85132.0
2018-07-12 12:00:00,17.03,17.13,16.93,17.13,120044.0,17.03,17.13,16.93,17.13,120044.0
2018-07-12 12:30:00,17.12,17.15,17.11,17.14,35696.0,17.12,17.15,17.11,17.14,35696.0
2018-07-12 13:00:00,17.14,17.16,17.11,17.14,36326.0,17.14,17.16,17.11,17.14,36326.0
2018-07-12 13:30:00,17.14,17.18,17.13,17.13,41178.0,17.14,17.18,17.13,17.13,41178.0
2018-07-12 14:00:00,17.14,17.19,17.1,17.11,47991.0,17.14,17.19,17.1,17.11,47991.0
2018-07-12 14:30:00,17.1,17.13,17.07,17.11,32973.0,17.1,17.13,17.07,17.11,32973.0
2018-07-12 15:00:00,17.11,17.14,17.07,17.09,71185.0,17.11,17.14,17.07,17.09,71185.0
2018-07-12 15:30:00,17.09,17.1,17.02,17.08,336066.0,17.09,17.1,17.02,17.08,336066.0
2018-07-13 09:30:00,17.12,17.29,17.1,17.17,61057.0,17.12,17.29,17.1,17.17,61057.0
2018-07-13 10:00:00,17.17,17.24,17.12,17.16,53239.0,17.17,17.24,17.12,17.16,53239.0
2018-07-13 10:30:00,17.16,17.35,17.15,17.34,48732.0,17.16,17.35,17.15,17.34,48732.0
2018-07-13 11:00:00,17.35,17.41,17.31,17.36,80252.0,17.35,17.41,17.31,17.36,80252.0
2018-07-13 11:30:00,17.36,17.36,17.3,17.31,35760.0,17.36,17.36,17.3,17.31,35760.0
2018-07-13 12:00:00,17.32,17.38,17.24,17.35,84489.0,17.32,17.38,17.24,17.35,84489.0
2018-07-13 12:30:00,17.35,17.36,17.29,17.31,40517.0,17.35,17.36,17.29,17.31,40517.0
2018-07-13 13:00:00,17.32,17.35,17.28,17.32,38942.0,17.32,17.35,17.28,17.32,38942.0
2018-07-13 13:30:00,17.32,17.33,17.27,17.33,32473.0,17.32,17.33,17.27,17.33,32473.0
2018-07-13 14:00:00,17.33,17.33,17.16,17.21,76440.0,17.33,17.33,17.16,17.21,76440.0
2018-07-13 14:30:00,17.21,17.21,17.12,17.16,67406.0,17.21,17.21,17.12,17.16,67406.0
2018-07-13 15:00:00,17.16,17.23,17.16,17.21,71468.0,17.16,17.23,17.16,17.21,71468.0
2018-07-13 15:30:00,17.2,17.21,17.12,17.15,190090.0,17.2,17.21,17.12,17.15,190090.0
2018-07-16 09:30:00,16.95,17.1,16.9,17.01,93813.0,16.95,17.1,16.9,17.01,93813.0
2018-07-16 10:00:00,17.01,17.04,16.95,16.98,121223.0,17.01,17.04,16.95,16.98,121223.0
2018-07-16 10:30:00,16.98,17.06,16.96,17.01,92939.0,16.98,17.06,16.96,17.01,92939.0
2018-07-16 11:00:00,17.0,17.16,16.97,17.1,95439.0,17.0,17.16,16.97,17.1,95439.0
2018-07-16 11:30:00,17.09,17.09,16.98,17.04,72696.0,17.09,17.09,16.98,17.04,72696.0
2018-07-16 12:00:00,17.05,17.12,17.03,17.07,48345.0,17.05,17.12,17.03,17.07,48345.0
2018-07-16 12:30:00,17.06,17.16,17.05,17.16,68970.0,17.06,17.16,17.05,17.16,68970.0
2018-07-16 13:00:00,17.17,17.25,17.17,17.22,64762.0,17.17,17.25,17.17,17.22,64762.0
2018-07-16 13:30:00,17.22,17.23,17.14,17.15,56067.0,17.22,17.23,17.14,17.15,56067.0
2018-07-16 14:00:00,17.16,17.21,17.11,17.16,86448.0,17.16,17.21,17.11,17.16,86448.0
2018-07-16 14:30:00,17.16,17.18,17.13,17.14,73182.0,17.16,17.18,17.13,17.14,73182.0
2018-07-16 15:00:00,17.14,17.26,17.14,17.21,81386.0,17.14,17.26,17.14,17.21,81386.0
2018-07-16 15:30:00,17.21,17.25,17.18,17.23,262096.0,17.21,17.25,17.18,17.23,262096.0
2018-07-17 09:30:00,17.19,17.28,17.02,17.09,265190.0,17.19,17.28,17.02,17.09,265190.0
2018-07-17 10:00:00,17.08,17.12,16.99,17.03,267388.0,17.08,17.12,16.99,17.03,267388.0
2018-07-17 10:30:00,17.04,17.06,17.01,17.03,90226.0,17.04,17.06,17.01,17.03,90226.0
2018-07-17 11:00:00,17.03,17.05,16.99,17.0,88587.0,17.03,17.05,16.99,17.0,88587.0
2018-07-17 11:30:00,17.0,17.03,16.99,17.02,44057.0,17.0,17.03,16.99,17.02,44057.0
2018-07-17 12:00:00,17.02,17.06,16.99,17.01,69618.0,17.02,17.06,16.99,17.01,69618.0
2018-07-17 12:30:00,17.01,17.07,17.01,17.04,79970.0,17.01,17.07,17.01,17.04,79970.0
2018-07-17 13:00:00,17.05,17.08,17.03,17.07,68971.0,17.05,17.08,17.03,17.07,68971.0
2018-07-17 13:30:00,17.07,17.22,17.04,17.21,105614.0,17.07,17.22,17.04,17.21,105614.0
2018-07-17 14:00:00,17.21,17.22,17.14,17.17,68767.0,17.21,17.22,17.14,17.17,68767.0
2018-07-17 14:30:00,17.16,17.17,17.06,17.06,67538.0,17.16,17.17,17.06,17.06,67538.0
2018-07-17 15:00:00,17.07,17.13,17.05,17.12,48916.0,17.07,17.13,17.05,17.12,48916.0
2018-07-17 15:30:00,17.12,17.13,17.07,17.13,191806.0,17.12,17.13,17.07,17.13,191806.0
2018-07-18 09:30:00,17.17,17.17,16.92,16.97,150558.0,17.17,17.17,16.92,16.97,150558.0
2018-07-18 10:00:00,16.95,17.0,16.78,16.84,174999.0,16.95,17.0,16.78,16.84,174999.0
2018-07-18 10:30:00,16.84,16.95,16.73,16.93,146801.0,16.84,16.95,16.73,16.93,146801.0
2018-07-18 11:00:00,16.94,16.95,16.88,16.91,100280.0,16.94,16.95,16.88,16.91,100280.0
2018-07-18 11:30:00,16.91,16.97,16.9,16.95,67783.0,16.91,16.97,16.9,16.95,67783.0
2018-07-18 12:00:00,16.96,16.99,16.92,16.96,316596.0,16.96,16.99,16.92,16.96,316596.0
2018-07-18 12:30:00,16.96,17.0,16.93,16.94,235641.0,16.96,17.0,16.93,16.94,235641.0
2018-07-18 13:00:00,16.94,16.98,16.87,16.93,108223.0,16.94,16.98,16.87,16.93,108223.0
2018-07-18 13:30:00,16.93,16.95,16.89,16.9,52216.0,16.93,16.95,16.89,16.9,52216.0
2018-07-18 14:00:00,16.91,16.98,16.88,16.96,124194.0,16.91,16.98,16.88,16.96,124194.0
2018-07-18 14:30:00,16.96,17.12,16.95,17.1,78273.0,16.96,17.12,16.95,17.1,78273.0
2018-07-18 15:00:00,17.1,17.1,17.01,17.02,67255.0,17.1,17.1,17.01,17.02,67255.0
2018-07-18 15:30:00,17.02,17.06,16.99,17.05,241183.0,17.02,17.06,16.99,17.05,241183.0
2018-07-19 09:30:00,16.97,17.14,16.97,17.14,82889.0,16.97,17.14,16.97,17.14,82889.0
2018-07-19 10:00:00,17.14,17.19,17.07,17.09,86199.0,17.14,17.19,17.07,17.09,86199.0
2018-07-19 10:30:00,17.09,17.15,17.02,17.06,76428.0,17.09,17.15,17.02,17.06,76428.0
2018-07-19 11:00:00,17.06,17.11,17.0,17.02,62376.0,17.06,17.11,17.0,17.02,62376.0
2018-07-19 11:30:00,17.01,17.03,16.97,17.02,67438.0,17.01,17.03,16.97,17.02,67438.0
2018-07-19 12:00:00,17.03,17.06,17.0,17.06,43978.0,17.03,17.06,17.0,17.06,43978.0
2018-07-19 12:30:00,17.05,17.1,16.97,17.01,57157.0,17.05,17.1,16.97,17.01,57157.0
2018-07-19 13:00:00,17.01,17.09,17.0,17.07,60880.0,17.01,17.09,17.0,17.07,60880.0
2018-07-19 13:30:00,17.07,17.14,17.06,17.11,89771.0,17.07,17.14,17.06,17.11,89771.0
2018-07-19 14:00:00,17.11,17.11,17.07,17.09,130671.0,17.11,17.11,17.07,17.09,130671.0
2018-07-19 14:30:00,17.09,17.11,17.07,17.09,100148.0,17.09,17.11,17.07,17.09,100148.0
2018-07-19 15:00:00,17.08,17.11,17.05,17.08,185222.0,17.08,17.11,17.05,17.08,185222.0
2018-07-19 15:30:00,17.09,17.11,17.07,17.09,393012.0,17.09,17.11,17.07,17.09,393012.0
2018-07-20 09:30:00,17.14,17.2,17.04,17.18,61098.0,17.14,17.2,17.04,17.18,61098.0
2018-07-20 10:00:00,17.17,17.18,17.02,17.08,90181.0,17.17,17.18,17.02,17.08,90181.0
2018-07-20 10:30:00,17.08,17.11,17.06,17.09,39262.0,17.08,17.11,17.06,17.09,39262.0
2018-07-20 11:00:00,17.1,17.19,17.07,17.17,47166.0,17.1,17.19,17.07,17.17,47166.0
2018-07-20 11:30:00,17.16,17.2,17.13,17.18,51091.0,17.16,17.2,17.13,17.18,51091.0
2018-07-20 12:00:00,17.19,17.25,17.16,17.25,60236.0,17.19,17.25,17.16,17.25,60236.0
2018-07-20 12:30:00,17.25,17.33,17.23,17.3,69197.0,17.25,17.33,17.23,17.3,69197.0
2018-07-20 13:00:00,17.31,17.32,17.23,17.23,67790.0,17.31,17.32,17.23,17.23,67790.0
2018-07-20 13:30:00,17.23,17.31,17.23,17.25,52843.0,17.23,17.31,17.23,17.25,52843.0
2018-07-20 14:00:00,17.24,17.29,17.21,17.26,36072.0,17.24,17.29,17.21,17.26,36072.0
2018-07-20 14:30:00,17.27,17.28,17.23,17.23,55803.0,17.27,17.28,17.23,17.23,55803.0
2018-07-20 15:00:00,17.23,17.27,17.22,17.23,100202.0,17.23,17.27,17.22,17.23,100202.0
2018-07-20 15:30:00,17.22,17.26,17.16,17.2,363969.0,17.22,17.26,17.16,17.2,363969.0
2018-07-23 09:30:00,17.28,17.39,17.1,17.26,121111.0,17.28,17.39,17.1,17.26,121111.0
2018-07-23 10:00:00,17.26,17.29,17.15,17.17,64733.0,17.26,17.29,17.15,17.17,64733.0
2018-07-23 10:30:00,17.18,17.24,17.15,17.16,48077.0,17.18,17.24,17.15,17.16,48077.0
2018-07-23 11:00:00,17.15,17.16,17.08,17.14,76069.0,17.15,17.16,17.08,17.14,76069.0
2018-07-23 11:30:00,17.14,17.16,17.08,17.14,87375.0,17.14,17.16,17.08,17.14,87375.0
2018-07-23 12:00:00,17.14,17.14,17.07,17.08,52152.0,17.14,17.14,17.07,17.08,52152.0
2018-07-23 12:30:00,17.08,17.1,17.07,17.08,36796.0,17.08,17.1,17.07,17.08,36796.0
2018-07-23 13:00:00,17.08,17.13,17.07,17.07,46076.0,17.08,17.13,17.07,17.07,46076.0
2018-07-23 13:30:00,17.07,17.12,17.06,17.07,65484.0,17.07,17.12,17.06,17.07,65484.0
2018-07-23 14:00:00,17.07,17.21,17.05,17.19,191894.0,17.07,17.21,17.05,17.19,191894.0
2018-07-23 14:30:00,17.19,17.19,17.15,17.16,130210.0,17.19,17.19,17.15,17.16,130210.0
2018-07-23 15:00:00,17.16,17.26,17.15,17.26,155105.0,17.16,17.26,17.15,17.26,155105.0
2018-07-23 15:30:00,17.26,17.29,17.17,17.28,698015.0,17.26,17.29,17.17,17.28,698015.0
2018-07-24 09:30:00,17.39,17.39,17.14,17.25,203364.0,17.39,17.39,17.14,17.25,203364.0
2018-07-24 10:00:00,17.24,17.3,17.22,17.26,130867.0,17.24,17.3,17.22,17.26,130867.0
2018-07-24 10:30:00,17.26,17.27,17.16,17.16,89168.0,17.26,17.27,17.16,17.16,89168.0
2018-07-24 11:00:00,17.15,17.16,17.02,17.1,104687.0,17.15,17.16,17.02,17.1,104687.0
2018-07-24 11:30:00,17.1,17.1,17.05,17.05,68297.0,17.1,17.1,17.05,17.05,68297.0
2018-07-24 12:00:00,17.05,17.08,17.01,17.01,42613.0,17.05,17.08,17.01,17.01,42613.0
2018-07-24 12:30:00,17.02,17.03,16.97,17.01,54675.0,17.02,17.03,16.97,17.01,54675.0
2018-07-24 13:00:00,17.01,17.07,16.99,16.99,51722.0,17.01,17.07,16.99,16.99,51722.0
2018-07-24 13:30:00,17.0,17.0,16.89,16.89,113796.0,17.0,17.0,16.89,16.89,113796.0
2018-07-24 14:00:00,16.89,16.95,16.87,16.95,76100.0,16.89,16.95,16.87,16.95,76100.0
2018-07-24 14:30:00,16.95,16.98,16.95,16.96,102836.0,16.95,16.98,16.95,16.96,102836.0
2018-07-24 15:00:00,16.96,16.97,16.93,16.96,126935.0,16.96,16.97,16.93,16.96,126935.0
2018-07-24 15:30:00,16.96,16.97,16.87,16.89,344084.0,16.96,16.97,16.87,16.89,344084.0
2018-07-25 09:30:00,16.92,17.0,16.8,16.9,178834.0,16.92,17.0,16.8,16.9,178834.0
2018-07-25 10:00:00,16.89,16.9,16.8,16.86,119221.0,16.89,16.9,16.8,16.86,119221.0
2018-07-25 10:30:00,16.86,16.97,16.8,16.8,186451.0,16.86,16.97,16.8,16.8,186451.0
2018-07-25 11:00:00,16.81,16.81,16.64,16.69,148403.0,16.81,16.81,16.64,16.69,148403.0
2018-07-25 11:30:00,16.69,16.71,16.61,16.71,136858.0,16.69,16.71,16.61,16.71,136858.0
2018-07-25 12:00:00,16.71,16.77,16.69,16.73,78098.0,16.71,16.77,16.69,16.73,78098.0
2018-07-25 12:30:00,16.74,16.77,16.71,16.73,72845.0,16.74,16.77,16.71,16.73,72845.0
2018-07-25 13:00:00,16.74,16.76,16.72,16.74,75583.0,16.74,16.76,16.72,16.74,75583.0
2018-07-25 13:30:00,16.74,16.77,16.65,16.66,83557.0,16.74,16.77,16.65,16.66,83557.0
2018-07-25 14:00:00,16.66,16.72,16.63,16.66,65421.0,16.66,16.72,16.63,16.66,65421.0
2018-07-25 14:30:00,16.66,16.74,16.66,16.7,115421.0,16.66,16.74,16.66,16.7,115421.0
2018-07-25 15:00:00,16.69,16.76,16.69,16.76,125879.0,16.69,16.76,16.69,16.76,125879.0
2018-07-25 15:30:00,16.76,16.93,16.73,16.9,702067.0,16.76,16.93,16.73,16.9,702067.0
2018-07-26 09:30:00,16.8,17.15,16.8,17.03,147244.0,16.8,17.15,16.8,17.03,147244.0
2018-07-26 10:00:00,17.04,17.05,16.93,16.98,199331.0,17.04,17.05,16.93,16.98,199331.0
2018-07-26 10:30:00,16.98,17.05,16.94,16.99,341219.0,16.98,17.05,16.94,16.99,341219.0
2018-07-26 11:00:00,17.0,17.14,16.99,17.09,375068.0,17.0,17.14,16.99,17.09,375068.0
2018-07-26 11:30:00,17.09,17.09,16.98,17.01,88137.0,17.09,17.09,16.98,17.01,88137.0
2018-07-26 12:00:00,17.01,17.05,16.94,16.95,105323.0,17.01,17.05,16.94,16.95,105323.0
2018-07-26 12:30:00,16.96,16.97,16.91,16.91,47782.0,16.96,16.97,16.91,16.91,47782.0
2018-07-26 13:00:00,16.92,16.92,16.84,16.9,89604.0,16.92,16.92,16.84,16.9,89604.0
2018-07-26 13:30:00,16.91,16.99,16.9,16.96,103894.0,16.91,16.99,16.9,16.96,103894.0
2018-07-26 14:00:00,16.96,17.0,16.93,16.94,92575.0,16.96,17.0,16.93,16.94,92575.0
2018-07-26 14:30:00,16.93,16.99,16.93,16.99,79267.0,16.93,16.99,16.93,16.99,79267.0
2018-07-26 15:00:00,16.99,17.01,16.94,16.98,168258.0,16.99,17.01,16.94,16.98,168258.0
2018-07-26 15:30:00,16.98,17.01,16.95,17.01,501962.0,16.98,17.01,16.95,17.01,501962.0
2018-07-27 09:30:00,17.02,17.04,16.72,16.78,122686.0,17.02,17.04,16.72,16.78,122686.0
2018-07-27 10:00:00,16.79,16.8,16.67,16.67,65574.0,16.79,16.8,16.67,16.67,65574.0
2018-07-27 10:30:00,16.67,16.68,16.52,16.54,88855.0,16.67,16.68,16.52,16.54,88855.0
2018-07-27 11:00:00,16.53,16.53,16.37,16.38,85844.0,16.53,16.53,16.37,16.38,85844.0
2018-07-27 11:30:00,16.38,16.42,16.28,16.29,98770.0,16.38,16.42,16.28,16.29,98770.0
2018-07-27 12:00:00,16.29,16.48,16.18,16.22,321844.0,16.29,16.48,16.18,16.22,321844.0
2018-07-27 12:30:00,16.23,16.23,16.08,16.09,192924.0,16.23,16.23,16.08,16.09,192924.0
2018-07-27 13:00:00,16.08,16.11,16.0,16.08,193891.0,16.08,16.11,16.0,16.08,193891.0
2018-07-27 13:30:00,16.08,16.12,16.06,16.12,206630.0,16.08,16.12,16.06,16.12,206630.0
2018-07-27 14:00:00,16.11,16.12,15.91,15.94,220688.0,16.11,16.12,15.91,15.94,220688.0
2018-07-27 14:30:00,15.94,16.03,15.94,16.0,84776.0,15.94,16.03,15.94,16.0,84776.0
2018-07-27 15:00:00,15.99,16.1,15.95,15.95,169754.0,15.99,16.1,15.95,15.95,169754.0
2018-07-27 15:30:00,15.96,15.98,15.79,15.86,513069.0,15.96,15.98,15.79,15.86,513069.0
2018-07-30 09:30:00,16.0,16.1,15.7,15.83,195624.0,16.0,16.1,15.7,15.83,195624.0
2018-07-30 10:00:00,15.83,16.03,15.79,16.0,230605.0,15.83,16.03,15.79,16.0,230605.0
2018-07-30 10:30:00,15.99,16.07,15.95,15.98,152864.0,15.99,16.07,15.95,15.98,152864.0
2018-07-30 11:00:00,15.99,16.02,15.93,15.96,96446.0,15.99,16.02,15.93,15.96,96446.0
2018-07-30 11:30:00,15.96,16.13,15.92,16.03,191214.0,15.96,16.13,15.92,16.03,191214.0
2018-07-30 12:00:00,16.04,16.06,16.01,16.01,65818.0,16.04,16.06,16.01,16.01,65818.0
2018-07-30 12:30:00,16.02,16.06,16.0,16.05,87303.0,16.02,16.06,16.0,16.05,87303.0
2018-07-30 13:00:00,16.05,16.07,16.02,16.02,46495.0,16.05,16.07,16.02,16.02,46495.0
2018-07-30 13:30:00,16.02,16.03,15.99,16.0,64738.0,16.02,16.03,15.99,16.0,64738.0
2018-07-30 14:00:00,16.0,16.05,15.99,16.04,71123.0,16.0,16.05,15.99,16.04,71123.0
2018-07-30 14:30:00,16.03,16.03,15.86,15.89,157983.0,16.03,16.03,15.86,15.89,157983.0
2018-07-30 15:00:00,15.9,15.91,15.79,15.85,214483.0,15.9,15.91,15.79,15.85,214483.0
2018-07-30 15:30:00,15.86,15.87,15.81,15.83,460677.0,15.86,15.87,15.81,15.83,460677.0
2018-07-31 09:30:00,15.89,15.99,15.83,15.85,86183.0,15.89,15.99,15.83,15.85,86183.0
2018-07-31 10:00:00,15.84,15.86,15.76,15.77,98116.0,15.84,15.86,15.76,15.77,98116.0
2018-07-31 10:30:00,15.77,15.89,15.75,15.88,79256.0,15.77,15.89,15.75,15.88,79256.0
2018-07-31 11:00:00,15.88,15.98,15.87,15.98,51727.0,15.88,15.98,15.87,15.98,51727.0
2018-07-31 11:30:00,15.98,16.07,15.94,16.01,142585.0,15.98,16.07,15.94,16.01,142585.0
2018-07-31 12:00:00,16.0,16.16,16.0,16.16,56413.0,16.0,16.16,16.0,16.16,56413.0
2018-07-31 12:30:00,16.16,16.16,16.1,16.14,71031.0,16.16,16.16,16.1,16.14,71031.0
2018-07-31 13:00:00,16.14,16.15,16.07,16.1,68427.0,16.14,16.15,16.07,16.1,68427.0
2018-07-31 13:30:00,16.1,16.11,16.07,16.1,55116.0,16.1,16.11,16.07,16.1,55116.0
2018-07-31 14:00:00,16.09,16.15,16.09,16.12,76610.0,16.09,16.15,16.09,16.12,76610.0
2018-07-31 14:30:00,16.11,16.17,16.1,16.16,52975.0,16.11,16.17,16.1,16.16,52975.0
2018-07-31 15:00:00,16.16,16.26,16.13,16.26,119274.0,16.16,16.26,16.13,16.26,119274.0
2018-07-31 15:30:00,16.25,16.37,16.23,16.28,695101.0,16.25,16.37,16.23,16.28,695101.0
2018-08-01 09:30:00,16.15,16.15,15.83,15.87,128613.0,16.15,16.15,15.83,15.87,128613.0
2018-08-01 10:00:00,15.88,16.02,15.88,15.97,115557.0,15.88,16.02,15.88,15.97,115557.0
2018-08-01 10:30:00,15.97,16.12,15.94,16.0,125496.0,15.97,16.12,15.94,16.0,125496.0
2018-08-01 11:00:00,16.0,16.02,15.87,15.88,103874.0,16.0,16.02,15.87,15.88,103874.0
2018-08-01 11:30:00,15.87,15.92,15.81,15.83,79513.0,15.87,15.92,15.81,15.83,79513.0
2018-08-01 12:00:00,15.84,15.9,15.82,15.89,66060.0,15.84,15.9,15.82,15.89,66060.0
2018-08-01 12:30:00,15.88,15.95,15.88,15.93,79704.0,15.88,15.95,15.88,15.93,79704.0
2018-08-01 13:00:00,15.93,16.02,15.93,16.0,77392.0,15.93,16.02,15.93,16.0,77392.0
2018-08-01 13:30:00,15.99,16.02,15.95,16.02,106494.0,15.99,16.02,15.95,16.02,106494.0
2018-08-01 14:00:00,16.03,16.06,15.94,16.02,111571.0,16.03,16.06,15.94,16.02,111571.0
2018-08-01 14:30:00,16.02,16.03,15.97,16.02,84202.0,16.02,16.03,15.97,16.02,84202.0
2018-08-01 15:00:00,16.02,16.09,15.99,16.04,178843.0,16.02,16.09,15.99,16.04,178843.0
2018-08-01 15:30:00,16.04,16.11,15.98,16.1,728370.0,16.04,16.11,15.98,16.1,728370.0
2018-08-02 09:30:00,15.78,15.89,15.43,15.69,170644.0,15.78,15.89,15.43,15.69,170644.0
2018-08-02 10:00:00,15.68,15.71,15.38,15.43,149042.0,15.68,15.71,15.38,15.43,149042.0
2018-08-02 10:30:00,15.42,15.44,14.72,14.74,386413.0,15.42,15.44,14.72,14.74,386413.0
2018-08-02 11:00:00,14.74,15.0,14.47,15.0,392078.0,14.74,15.0,14.47,15.0,392078.0
2018-08-02 11:30:00,15.01,15.57,14.9,15.54,307270.0,15.01,15.57,14.9,15.54,307270.0
2018-08-02 12:00:00,15.54,15.55,15.35,15.47,235724.0,15.54,15.55,15.35,15.47,235724.0
2018-08-02 12:30:00,15.48,15.75,15.47,15.74,189302.0,15.48,15.75,15.47,15.74,189302.0
2018-08-02 13:00:00,15.74,15.78,15.65,15.65,97673.0,15.74,15.78,15.65,15.65,97673.0
2018-08-02 13:30:00,15.65,15.66,15.56,15.56,130529.0,15.65,15.66,15.56,15.56,130529.0
2018-08-02 14:00:00,15.56,15.57,15.42,15.42,162297.0,15.56,15.57,15.42,15.42,162297.0
2018-08-02 14:30:00,15.42,15.59,15.41,15.5,447888.0,15.42,15.59,15.41,15.5,447888.0
2018-08-02 15:00:00,15.5,15.9,15.49,15.77,385672.0,15.5,15.9,15.49,15.77,385672.0
2018-08-02 15:30:00,15.76,15.82,15.71,15.75,1350513.0,15.76,15.82,15.71,15.75,1350513.0
2018-08-03 09:30:00,15.78,15.96,15.71,15.78,223979.0,15.78,15.96,15.71,15.78,223979.0
2018-08-03 10:00:00,15.78,16.03,15.77,15.85,183612.0,15.78,16.03,15.77,15.85,183612.0
2018-08-03 10:30:00,15.84,15.85,15.73,15.73,50672.0,15.84,15.85,15.73,15.73,50672.0
2018-08-03 11:00:00,15.73,15.75,15.69,15.7,206984.0,15.73,15.75,15.69,15.7,206984.0
2018-08-03 11:30:00,15.7,15.73,15.7,15.7,60283.0,15.7,15.73,15.7,15.7,60283.0
2018-08-03 12:00:00,15.7,15.71,15.67,15.69,161879.0,15.7,15.71,15.67,15.69,161879.0
2018-08-03 12:30:00,15.68,15.83,15.68,15.82,129463.0,15.68,15.83,15.68,15.82,129463.0
2018-08-03 13:00:00,15.82,16.02,15.81,15.96,117526.0,15.82,16.02,15.81,15.96,117526.0
2018-08-03 13:30:00,15.96,15.97,15.86,15.94,154475.0,15.96,15.97,15.86,15.94,154475.0
2018-08-03 14:00:00,15.94,15.99,15.88,15.97,114805.0,15.94,15.99,15.88,15.97,114805.0
2018-08-03 14:30:00,15.97,16.05,15.97,16.03,127019.0,15.97,16.05,15.97,16.03,127019.0
2018-08-03 15:00:00,16.04,16.05,16.02,16.04,106773.0,16.04,16.05,16.02,16.04,106773.0
2018-08-03 15:30:00,16.04,16.05,15.91,15.95,422511.0,16.04,16.05,15.91,15.95,422511.0
2018-08-06 09:30:00,15.6,16.19,15.6,15.73,240020.0,15.6,16.19,15.6,15.73,240020.0
2018-08-06 10:00:00,15.74,16.04,15.73,15.96,227337.0,15.74,16.04,15.73,15.96,227337.0
2018-08-06 10:30:00,15.96,16.0,15.88,15.95,157750.0,15.96,16.0,15.88,15.95,157750.0
2018-08-06 11:00:00,15.95,16.0,15.9,15.99,135483.0,15.95,16.0,15.9,15.99,135483.0
2018-08-06 11:30:00,15.99,16.09,15.98,16.07,93123.0,15.99,16.09,15.98,16.07,93123.0
2018-08-06 12:00:00,16.07,16.23,16.06,16.15,141925.0,16.07,16.23,16.06,16.15,141925.0
2018-08-06 12:30:00,16.15,16.18,16.13,16.14,46238.0,16.15,16.18,16.13,16.14,46238.0
2018-08-06 13:00:00,16.13,16.27,16.12,16.21,174699.0,16.13,16.27,16.12,16.21,174699.0
2018-08-06 13:30:00,16.21,16.25,16.19,16.21,91272.0,16.21,16.25,16.19,16.21,91272.0
2018-08-06 14:00:00,16.22,16.22,16.09,16.09,155525.0,16.22,16.22,16.09,16.09,155525.0
2018-08-06 14:30:00,16.09,16.1,16.03,16.07,113983.0,16.09,16.1,16.03,16.07,113983.0
2018-08-06 15:00:00,16.07,16.08,15.98,16.05,124674.0,16.07,16.08,15.98,16.05,124674.0
2018-08-06 15:30:00,16.04,16.14,16.03,16.1,451200.0,16.04,16.14,16.03,16.1,451200.0
2018-08-07 09:30:00,16.29,16.42,16.22,16.27,92052.0,16.29,16.42,16.22,16.27,92052.0
2018-08-07 10:00:00,16.28,16.31,16.15,16.19,101996.0,16.28,16.31,16.15,16.19,101996.0
2018-08-07 10:30:00,16.19,16.21,16.14,16.14,94545.0,16.19,16.21,16.14,16.14,94545.0
2018-08-07 11:00:00,16.14,16.16,16.03,16.04,160258.0,16.14,16.16,16.03,16.04,160258.0
2018-08-07 11:30:00,16.04,16.07,16.0,16.03,118620.0,16.04,16.07,16.0,16.03,118620.0
2018-08-07 12:00:00,16.04,16.12,16.0,16.12,132060.0,16.04,16.12,16.0,16.12,132060.0
2018-08-07 12:30:00,16.12,16.21,16.1,16.16,90981.0,16.12,16.21,16.1,16.16,90981.0
2018-08-07 13:00:00,16.15,16.15,16.02,16.07,102264.0,16.15,16.15,16.02,16.07,102264.0
2018-08-07 13:30:00,16.07,16.08,16.0,16.07,103591.0,16.07,16.08,16.0,16.07,103591.0
2018-08-07 14:00:00,16.07,16.11,16.02,16.02,73888.0,16.07,16.11,16.02,16.02,73888.0
2018-08-07 14:30:00,16.03,16.1,15.96,16.05,170001.0,16.03,16.1,15.96,16.05,170001.0
2018-08-07 15:00:00,16.05,16.06,16.01,16.04,119679.0,16.05,16.06,16.01,16.04,119679.0
2018-08-07 15:30:00,16.04,16.04,15.96,15.97,476644.0,16.04,16.04,15.96,15.97,476644.0
2018-08-08 09:30:00,15.89,15.93,15.71,15.81,204436.0,15.89,15.93,15.71,15.81,204436.0
2018-08-08 10:00:00,15.82,15.89,15.71,15.78,110585.0,15.82,15.89,15.71,15.78,110585.0
2018-08-08 10:30:00,15.78,15.84,15.67,15.82,99698.0,15.78,15.84,15.67,15.82,99698.0
2018-08-08 11:00:00,15.83,15.9,15.81,15.81,109483.0,15.83,15.9,15.81,15.81,109483.0
2018-08-08 11:30:00,15.81,15.85,15.77,15.79,97430.0,15.81,15.85,15.77,15.79,97430.0
2018-08-08 12:00:00,15.79,15.8,15.75,15.78,84638.0,15.79,15.8,15.75,15.78,84638.0
2018-08-08 12:30:00,15.78,15.9,15.76,15.86,92709.0,15.78,15.9,15.76,15.86,92709.0
2018-08-08 13:00:00,15.86,15.95,15.85,15.88,89542.0,15.86,15.95,15.85,15.88,89542.0
2018-08-08 13:30:00,15.89,15.91,15.84,15.89,89609.0,15.89,15.91,15.84,15.89,89609.0
2018-08-08 14:00:00,15.88,16.03,15.87,16.01,85453.0,15.88,16.03,15.87,16.01,85453.0
2018-08-08 14:30:00,16.01,16.03,15.95,15.99,74391.0,16.01,16.03,15.95,15.99,74391.0
2018-08-08 15:00:00,15.99,15.99,15.94,15.95,115528.0,15.99,15.99,15.94,15.95,115528.0
2018-08-08 15:30:00,15.95,16.0,15.92,15.93,258891.0,15.95,16.0,15.92,15.93,258891.0
2018-08-09 09:30:00,15.92,15.99,15.88,15.96,130492.0,15.92,15.99,15.88,15.96,130492.0
2018-08-09 10:00:00,15.95,16.07,15.93,16.04,103256.0,15.95,16.07,15.93,16.04,103256.0
2018-08-09 10:30:00,16.04,16.09,16.02,16.05,259720.0,16.04,16.09,16.02,16.05,259720.0
2018-08-09 11:00:00,16.06,16.16,16.05,16.07,90123.0,16.06,16.16,16.05,16.07,90123.0
2018-08-09 11:30:00,16.07,16.13,16.03,16.05,122695.0,16.07,16.13,16.03,16.05,122695.0
2018-08-09 12:00:00,16.05,16.11,16.05,16.09,107972.0,16.05,16.11,16.05,16.09,107972.0
2018-08-09 12:30:00,16.08,16.13,16.06,16.07,130694.0,16.08,16.13,16.06,16.07,130694.0
2018-08-09 13:00:00,16.07,16.15,16.06,16.12,226861.0,16.07,16.15,16.06,16.12,226861.0
2018-08-09 13:30:00,16.11,16.18,16.09,16.17,84280.0,16.11,16.18,16.09,16.17,84280.0
2018-08-09 14:00:00,16.16,16.17,16.05,16.05,174281.0,16.16,16.17,16.05,16.05,174281.0
2018-08-09 14:30:00,16.05,16.08,16.05,16.07,101538.0,16.05,16.08,16.05,16.07,101538.0
2018-08-09 15:00:00,16.07,16.07,15.99,16.05,166771.0,16.07,16.07,15.99,16.05,166771.0
2018-08-09 15:30:00,16.05,16.07,15.99,16.02,409202.0,16.05,16.07,15.99,16.02,409202.0
2018-08-10 09:30:00,15.92,15.93,15.76,15.77,62685.0,15.92,15.93,15.76,15.77,62685.0
2018-08-10 10:00:00,15.78,15.88,15.71,15.81,77115.0,15.78,15.88,15.71,15.81,77115.0
2018-08-10 10:30:00,15.81,15.84,15.71,15.79,110730.0,15.81,15.84,15.71,15.79,110730.0
2018-08-10 11:00:00,15.8,15.85,15.77,15.82,65345.0,15.8,15.85,15.77,15.82,65345.0
2018-08-10 11:30:00,15.82,15.98,15.82,15.95,87359.0,15.82,15.98,15.82,15.95,87359.0
2018-08-10 12:00:00,15.95,16.02,15.94,15.99,97029.0,15.95,16.02,15.94,15.99,97029.0
2018-08-10 12:30:00,15.99,15.99,15.91,15.95,106728.0,15.99,15.99,15.91,15.95,106728.0
2018-08-10 13:00:00,15.95,15.96,15.89,15.93,95518.0,15.95,15.96,15.89,15.93,95518.0
2018-08-10 13:30:00,15.94,15.96,15.87,15.89,126848.0,15.94,15.96,15.87,15.89,126848.0
2018-08-10 14:00:00,15.88,15.94,15.86,15.91,103366.0,15.88,15.94,15.86,15.91,103366.0
2018-08-10 14:30:00,15.92,15.95,15.88,15.88,147621.0,15.92,15.95,15.88,15.88,147621.0
2018-08-10 15:00:00,15.88,15.88,15.8,15.82,179599.0,15.88,15.88,15.8,15.82,179599.0
2018-08-10 15:30:00,15.82,15.85,15.73,15.79,617194.0,15.82,15.85,15.73,15.79,617194.0
2018-08-13 09:30:00,15.75,15.75,15.62,15.65,156264.0,15.75,15.75,15.62,15.65,156264.0
2018-08-13 10:00:00,15.65,15.82,15.6,15.75,119199.0,15.65,15.82,15.6,15.75,119199.0
2018-08-13 10:30:00,15.76,15.79,15.69,15.79,84957.0,15.76,15.79,15.69,15.79,84957.0
2018-08-13 11:00:00,15.79,15.8,15.68,15.69,74988.0,15.79,15.8,15.68,15.69,74988.0
2018-08-13 11:30:00,15.68,15.71,15.6,15.61,93504.0,15.68,15.71,15.6,15.61,93504.0
2018-08-13 12:00:00,15.6,15.61,15.54,15.56,93404.0,15.6,15.61,15.54,15.56,93404.0
2018-08-13 12:30:00,15.56,15.57,15.43,15.43,77791.0,15.56,15.57,15.43,15.43,77791.0
2018-08-13 13:00:00,15.44,15.47,15.41,15.45,52482.0,15.44,15.47,15.41,15.45,52482.0
2018-08-13 13:30:00,15.45,15.47,15.4,15.45,49430.0,15.45,15.47,15.4,15.45,49430.0
2018-08-13 14:00:00,15.45,15.52,15.45,15.52,56728.0,15.45,15.52,15.45,15.52,56728.0
2018-08-13 14:30:00,15.53,15.61,15.49,15.58,99276.0,15.53,15.61,15.49,15.58,99276.0
2018-08-13 15:00:00,15.57,15.61,15.51,15.61,235022.0,15.57,15.61,15.51,15.61,235022.0
2018-08-13 15:30:00,15.6,15.62,15.42,15.42,487282.0,15.6,15.62,15.42,15.42,487282.0
2018-08-14 09:30:00,15.64,15.67,15.47,15.55,96627.0,15.64,15.67,15.47,15.55,96627.0
2018-08-14 10:00:00,15.56,15.61,15.54,15.6,87036.0,15.56,15.61,15.54,15.6,87036.0
2018-08-14 10:30:00,15.59,15.69,15.56,15.64,81719.0,15.59,15.69,15.56,15.64,81719.0
2018-08-14 11:00:00,15.64,15.71,15.63,15.64,101876.0,15.64,15.71,15.63,15.64,101876.0
2018-08-14 11:30:00,15.64,15.67,15.61,15.64,60939.0,15.64,15.67,15.61,15.64,60939.0
2018-08-14 12:00:00,15.62,15.65,15.58,15.63,48837.0,15.62,15.65,15.58,15.63,48837.0
2018-08-14 12:30:00,15.62,15.62,15.53,15.54,47083.0,15.62,15.62,15.53,15.54,47083.0
2018-08-14 13:00:00,15.55,15.55,15.49,15.54,63323.0,15.55,15.55,15.49,15.54,63323.0
2018-08-14 13:30:00,15.54,15.56,15.49,15.51,59337.0,15.54,15.56,15.49,15.51,59337.0
2018-08-14 14:00:00,15.51,15.52,15.48,15.51,63504.0,15.51,15.52,15.48,15.51,63504.0
2018-08-14 14:30:00,15.51,15.53,15.46,15.46,54998.0,15.51,15.53,15.46,15.46,54998.0
2018-08-14 15:00:00,15.47,15.48,15.43,15.44,82541.0,15.47,15.48,15.43,15.44,82541.0
2018-08-14 15:30:00,15.44,15.45,15.4,15.43,270986.0,15.44,15.45,15.4,15.43,270986.0
2018-08-15 09:30:00,15.19,15.29,14.93,14.96,311281.0,15.19,15.29,14.93,14.96,311281.0
2018-08-15 10:00:00,14.96,15.02,14.82,15.01,269026.0,14.96,15.02,14.82,15.01,269026.0
2018-08-15 10:30:00,15.0,15.04,14.87,14.94,212147.0,15.0,15.04,14.87,14.94,212147.0
2018-08-15 11:00:00,14.94,15.18,14.91,15.13,127745.0,14.94,15.18,14.91,15.13,127745.0
2018-08-15 11:30:00,15.13,15.2,15.1,15.13,84605.0,15.13,15.2,15.1,15.13,84605.0
2018-08-15 12:00:00,15.12,15.18,15.12,15.15,109262.0,15.12,15.18,15.12,15.15,109262.0
2018-08-15 12:30:00,15.15,15.19,15.14,15.15,123078.0,15.15,15.19,15.14,15.15,123078.0
2018-08-15 13:00:00,15.15,15.16,15.08,15.11,83489.0,15.15,15.16,15.08,15.11,83489.0
2018-08-15 13:30:00,15.11,15.14,15.08,15.08,103553.0,15.11,15.14,15.08,15.08,103553.0
2018-08-15 14:00:00,15.07,15.07,15.0,15.04,80642.0,15.07,15.07,15.0,15.04,80642.0
2018-08-15 14:30:00,15.04,15.11,15.04,15.1,110851.0,15.04,15.11,15.04,15.1,110851.0
2018-08-15 15:00:00,15.1,15.12,15.06,15.08,143022.0,15.1,15.12,15.06,15.08,143022.0
2018-08-15 15:30:00,15.08,15.12,15.03,15.03,335965.0,15.08,15.12,15.03,15.03,335965.0
2018-08-16 09:30:00,15.03,15.11,14.87,14.89,118123.0,15.03,15.11,14.87,14.89,118123.0
2018-08-16 10:00:00,14.9,14.95,14.85,14.87,162191.0,14.9,14.95,14.85,14.87,162191.0
2018-08-16 10:30:00,14.88,14.92,14.84,14.92,86632.0,14.88,14.92,14.84,14.92,86632.0
2018-08-16 11:00:00,14.92,14.96,14.91,14.92,101075.0,14.92,14.96,14.91,14.92,101075.0
2018-08-16 11:30:00,14.92,14.93,14.87,14.89,87360.0,14.92,14.93,14.87,14.89,87360.0
2018-08-16 12:00:00,14.89,14.9,14.8,14.8,126287.0,14.89,14.9,14.8,14.8,126287.0
2018-08-16 12:30:00,14.8,14.84,14.75,14.84,198409.0,14.8,14.84,14.75,14.84,198409.0
2018-08-16 13:00:00,14.83,14.89,14.77,14.77,79041.0,14.83,14.89,14.77,14.77,79041.0
2018-08-16 13:30:00,14.78,14.91,14.76,14.88,85702.0,14.78,14.91,14.76,14.88,85702.0
2018-08-16 14:00:00,14.88,14.95,14.86,14.92,102169.0,14.88,14.95,14.86,14.92,102169.0
2018-08-16 14:30:00,14.92,14.99,14.91,14.98,87541.0,14.92,14.99,14.91,14.98,87541.0
2018-08-16 15:00:00,14.98,15.0,14.92,14.93,94100.0,14.98,15.0,14.92,14.93,94100.0
2018-08-16 15:30:00,14.93,14.94,14.88,14.91,251312.0,14.93,14.94,14.88,14.91,251312.0
2018-08-17 09:30:00,15.2,15.36,15.15,15.19,135764.0,15.2,15.36,15.15,15.19,135764.0
2018-08-17 10:00:00,15.19,15.22,15.14,15.19,91240.0,15.19,15.22,15.14,15.19,91240.0
2018-08-17 10:30:00,15.19,15.22,15.14,15.16,55818.0,15.19,15.22,15.14,15.16,55818.0
2018-08-17 11:00:00,15.17,15.2,15.14,15.2,54132.0,15.17,15.2,15.14,15.2,54132.0
2018-08-17 11:30:00,15.2,15.22,15.18,15.19,23923.0,15.2,15.22,15.18,15.19,23923.0
2018-08-17 12:00:00,15.19,15.2,15.15,15.17,29850.0,15.19,15.2,15.15,15.17,29850.0
2018-08-17 12:30:00,15.17,15.22,15.17,15.19,57445.0,15.17,15.22,15.17,15.19,57445.0
2018-08-17 13:00:00,15.19,15.2,15.12,15.12,39500.0,15.19,15.2,15.12,15.12,39500.0
2018-08-17 13:30:00,15.13,15.19,15.12,15.19,45276.0,15.13,15.19,15.12,15.19,45276.0
2018-08-17 14:00:00,15.19,15.22,15.18,15.21,46465.0,15.19,15.22,15.18,15.21,46465.0
2018-08-17 14:30:00,15.2,15.24,15.19,15.23,40241.0,15.2,15.24,15.19,15.23,40241.0
2018-08-17 15:00:00,15.23,15.26,15.21,15.23,57787.0,15.23,15.26,15.21,15.23,57787.0
2018-08-17 15:30:00,15.23,15.26,15.17,15.17,316431.0,15.23,15.26,15.17,15.17,316431.0
2018-08-20 09:30:00,15.13,15.19,15.06,15.07,58226.0,15.13,15.19,15.06,15.07,58226.0
2018-08-20 10:00:00,15.07,15.19,15.07,15.14,143459.0,15.07,15.19,15.07,15.14,143459.0
2018-08-20 10:30:00,15.14,15.14,15.09,15.13,88088.0,15.14,15.14,15.09,15.13,88088.0
2018-08-20 11:00:00,15.13,15.22,15.12,15.21,112709.0,15.13,15.22,15.12,15.21,112709.0
2018-08-20 11:30:00,15.21,15.29,15.2,15.27,113420.0,15.21,15.29,15.2,15.27,113420.0
2018-08-20 12:00:00,15.26,15.31,15.22,15.29,201751.0,15.26,15.31,15.22,15.29,201751.0
2018-08-20 12:30:00,15.29,15.32,15.24,15.27,318015.0,15.29,15.32,15.24,15.27,318015.0
2018-08-20 13:00:00,15.27,15.3,15.16,15.17,274203.0,15.27,15.3,15.16,15.17,274203.0
2018-08-20 13:30:00,15.18,15.29,15.17,15.25,98566.0,15.18,15.29,15.17,15.25,98566.0
2018-08-20 14:00:00,15.24,15.32,15.24,15.28,166221.0,15.24,15.32,15.24,15.28,166221.0
2018-08-20 14:30:00,15.28,15.28,15.22,15.25,133928.0,15.28,15.28,15.22,15.25,133928.0
2018-08-20 15:00:00,15.25,15.29,15.24,15.29,76852.0,15.25,15.29,15.24,15.29,76852.0
2018-08-20 15:30:00,15.28,15.32,15.26,15.29,418283.0,15.28,15.32,15.26,15.29,418283.0
2018-08-21 09:30:00,15.41,15.62,15.41,15.56,115989.0,15.41,15.62,15.41,15.56,115989.0
2018-08-21 10:00:00,15.56,15.57,15.46,15.52,85762.0,15.56,15.57,15.46,15.52,85762.0
2018-08-21 10:30:00,15.52,15.59,15.46,15.58,73421.0,15.52,15.59,15.46,15.58,73421.0
2018-08-21 11:00:00,15.57,15.61,15.55,15.59,112354.0,15.57,15.61,15.55,15.59,112354.0
2018-08-21 11:30:00,15.59,15.62,15.55,15.62,82531.0,15.59,15.62,15.55,15.62,82531.0
2018-08-21 12:00:00,15.63,15.63,15.56,15.58,43609.0,15.63,15.63,15.56,15.58,43609.0
2018-08-21 12:30:00,15.59,15.59,15.56,15.57,103765.0,15.59,15.59,15.56,15.57,103765.0
2018-08-21 13:00:00,15.56,15.57,15.51,15.55,58230.0,15.56,15.57,15.51,15.55,58230.0
2018-08-21 13:30:00,15.55,15.57,15.52,15.55,69997.0,15.55,15.57,15.52,15.55,69997.0
2018-08-21 14:00:00,15.54,15.61,15.52,15.61,83102.0,15.54,15.61,15.52,15.61,83102.0
2018-08-21 14:30:00,15.6,15.61,15.57,15.59,66345.0,15.6,15.61,15.57,15.59,66345.0
2018-08-21 15:00:00,15.59,15.63,15.56,15.58,88202.0,15.59,15.63,15.56,15.58,88202.0
2018-08-21 15:30:00,15.58,15.6,15.54,15.57,411505.0,15.58,15.6,15.54,15.57,411505.0
2018-08-22 09:30:00,15.66,15.85,15.62,15.81,79566.0,15.66,15.85,15.62,15.81,79566.0
2018-08-22 10:00:00,15.8,15.84,15.72,15.74,85466.0,15.8,15.84,15.72,15.74,85466.0
2018-08-22 10:30:00,15.73,15.8,15.68,15.75,80299.0,15.73,15.8,15.68,15.75,80299.0
2018-08-22 11:00:00,15.75,15.78,15.7,15.76,61321.0,15.75,15.78,15.7,15.76,61321.0
2018-08-22 11:30:00,15.75,15.78,15.67,15.78,107894.0,15.75,15.78,15.67,15.78,107894.0
2018-08-22 12:00:00,15.77,15.83,15.76,15.82,54480.0,15.77,15.83,15.76,15.82,54480.0
2018-08-22 12:30:00,15.82,15.86,15.8,15.84,52663.0,15.82,15.86,15.8,15.84,52663.0
2018-08-22 13:00:00,15.84,15.85,15.75,15.75,38513.0,15.84,15.85,15.75,15.75,38513.0
2018-08-22 13:30:00,15.76,15.84,15.75,15.84,35541.0,15.76,15.84,15.75,15.84,35541.0
2018-08-22 14:00:00,15.85,15.87,15.77,15.79,56532.0,15.85,15.87,15.77,15.79,56532.0
2018-08-22 14:30:00,15.79,15.81,15.78,15.81,57077.0,15.79,15.81,15.78,15.81,57077.0
2018-08-22 15:00:00,15.81,15.89,15.8,15.88,83223.0,15.81,15.89,15.8,15.88,83223.0
2018-08-22 15:30:00,15.88,15.92,15.84,15.85,300867.0,15.88,15.92,15.84,15.85,300867.0
2018-08-23 09:30:00,15.8,15.8,15.53,15.53,66756.0,15.8,15.8,15.53,15.53,66756.0
2018-08-23 10:00:00,15.54,15.72,15.54,15.72,34094.0,15.54,15.72,15.54,15.72,34094.0
2018-08-23 10:30:00,15.73,15.75,15.66,15.71,63974.0,15.73,15.75,15.66,15.71,63974.0
2018-08-23 11:00:00,15.71,15.78,15.67,15.7,104385.0,15.71,15.78,15.67,15.7,104385.0
2018-08-23 11:30:00,15.7,15.7,15.62,15.67,54521.0,15.7,15.7,15.62,15.67,54521.0
2018-08-23 12:00:00,15.66,15.73,15.65,15.71,95689.0,15.66,15.73,15.65,15.71,95689.0
2018-08-23 12:30:00,15.71,15.74,15.69,15.72,59510.0,15.71,15.74,15.69,15.72,59510.0
2018-08-23 13:00:00,15.72,15.73,15.64,15.67,44072.0,15.72,15.73,15.64,15.67,44072.0
2018-08-23 13:30:00,15.67,15.68,15.63,15.63,42753.0,15.67,15.68,15.63,15.63,42753.0
2018-08-23 14:00:00,15.63,15.72,15.63,15.7,70579.0,15.63,15.72,15.63,15.7,70579.0
2018-08-23 14:30:00,15.7,15.7,15.63,15.66,53318.0,15.7,15.7,15.63,15.66,53318.0
2018-08-23 15:00:00,15.66,15.67,15.63,15.64,72331.0,15.66,15.67,15.63,15.64,72331.0
2018-08-23 15:30:00,15.64,15.66,15.59,15.63,247999.0,15.64,15.66,15.59,15.63,247999.0
2018-08-24 09:30:00,15.76,15.9,15.69,15.74,76763.0,15.76,15.9,15.69,15.74,76763.0
2018-08-24 10:00:00,15.74,15.86,15.71,15.8,113291.0,15.74,15.86,15.71,15.8,113291.0
2018-08-24 10:30:00,15.81,15.88,15.79,15.81,114258.0,15.81,15.88,15.79,15.81,114258.0
2018-08-24 11:00:00,15.82,15.91,15.79,15.9,129980.0,15.82,15.91,15.79,15.9,129980.0
2018-08-24 11:30:00,15.9,15.94,15.85,15.89,86703.0,15.9,15.94,15.85,15.89,86703.0
2018-08-24 12:00:00,15.9,15.94,15.88,15.92,73585.0,15.9,15.94,15.88,15.92,73585.0
2018-08-24 12:30:00,15.91,15.99,15.88,15.99,167791.0,15.91,15.99,15.88,15.99,167791.0
2018-08-24 13:00:00,15.99,16.02,15.98,16.0,92272.0,15.99,16.02,15.98,16.0,92272.0
2018-08-24 13:30:00,16.0,16.01,15.89,15.9,89671.0,16.0,16.01,15.89,15.9,89671.0
2018-08-24 14:00:00,15.91,15.94,15.88,15.93,153490.0,15.91,15.94,15.88,15.93,153490.0
2018-08-24 14:30:00,15.92,15.99,15.92,15.99,138946.0,15.92,15.99,15.92,15.99,138946.0
2018-08-24 15:00:00,15.99,16.02,15.97,15.99,142633.0,15.99,16.02,15.97,15.99,142633.0
2018-08-24 15:30:00,15.98,16.0,15.9,15.91,258919.0,15.98,16.0,15.9,15.91,258919.0
2018-08-27 09:30:00,15.91,15.94,15.77,15.94,73035.0,15.91,15.94,15.77,15.94,73035.0
2018-08-27 10:00:00,15.93,16.08,15.91,15.98,97868.0,15.93,16.08,15.91,15.98,97868.0
2018-08-27 10:30:00,15.98,16.01,15.94,15.98,65404.0,15.98,16.01,15.94,15.98,65404.0
2018-08-27 11:00:00,15.98,15.98,15.92,15.93,67098.0,15.98,15.98,15.92,15.93,67098.0
2018-08-27 11:30:00,15.93,15.93,15.89,15.89,53744.0,15.93,15.93,15.89,15.89,53744.0
2018-08-27 12:00:00,15.9,15.91,15.85,15.85,63806.0,15.9,15.91,15.85,15.85,63806.0
2018-08-27 12:30:00,15.85,15.86,15.79,15.82,44731.0,15.85,15.86,15.79,15.82,44731.0
2018-08-27 13:00:00,15.81,15.82,15.76,15.76,47938.0,15.81,15.82,15.76,15.76,47938.0
2018-08-27 13:30:00,15.76,15.78,15.74,15.76,53372.0,15.76,15.78,15.74,15.76,53372.0
2018-08-27 14:00:00,15.76,15.78,15.68,15.68,76645.0,15.76,15.78,15.68,15.68,76645.0
2018-08-27 14:30:00,15.69,15.72,15.68,15.7,53183.0,15.69,15.72,15.68,15.7,53183.0
2018-08-27 15:00:00,15.7,15.71,15.68,15.68,42960.0,15.7,15.71,15.68,15.68,42960.0
2018-08-27 15:30:00,15.68,15.73,15.67,15.71,267022.0,15.68,15.73,15.67,15.71,267022.0
2018-08-28 09:30:00,15.71,15.8,15.71,15.76,33228.0,15.71,15.8,15.71,15.76,33228.0
2018-08-28 10:00:00,15.76,15.77,15.71,15.73,32336.0,15.76,15.77,15.71,15.73,32336.0
2018-08-28 10:30:00,15.72,15.72,15.66,15.69,46433.0,15.72,15.72,15.66,15.69,46433.0
2018-08-28 11:00:00,15.69,15.69,15.54,15.55,75677.0,15.69,15.69,15.54,15.55,75677.0
2018-08-28 11:30:00,15.55,15.55,15.39,15.41,42615.0,15.55,15.55,15.39,15.41,42615.0
2018-08-28 12:00:00,15.41,15.45,15.38,15.39,50636.0,15.41,15.45,15.38,15.39,50636.0
2018-08-28 12:30:00,15.4,15.44,15.38,15.42,62788.0,15.4,15.44,15.38,15.42,62788.0
2018-08-28 13:00:00,15.42,15.44,15.39,15.4,49114.0,15.42,15.44,15.39,15.4,49114.0
2018-08-28 13:30:00,15.4,15.55,15.39,15.54,87908.0,15.4,15.55,15.39,15.54,87908.0
2018-08-28 14:00:00,15.54,15.57,15.51,15.57,113206.0,15.54,15.57,15.51,15.57,113206.0
2018-08-28 14:30:00,15.57,15.59,15.54,15.59,48697.0,15.57,15.59,15.54,15.59,48697.0
2018-08-28 15:00:00,15.59,15.65,15.58,15.65,111364.0,15.59,15.65,15.58,15.65,111364.0
2018-08-28 15:30:00,15.64,15.65,15.59,15.65,293606.0,15.64,15.65,15.59,15.65,293606.0
2018-08-29 09:30:00,15.65,15.74,15.56,15.62,48217.0,15.65,15.74,15.56,15.62,48217.0
2018-08-29 10:00:00,15.62,15.64,15.52,15.54,30047.0,15.62,15.64,15.52,15.54,30047.0
2018-08-29 10:30:00,15.54,15.68,15.53,15.68,110101.0,15.54,15.68,15.53,15.68,110101.0
2018-08-29 11:00:00,15.68,15.77,15.67,15.75,87621.0,15.68,15.77,15.67,15.75,87621.0
2018-08-29 11:30:00,15.75,15.76,15.69,15.74,44873.0,15.75,15.76,15.69,15.74,44873.0
2018-08-29 12:00:00,15.76,15.85,15.75,15.85,32098.0,15.76,15.85,15.75,15.85,32098.0
2018-08-29 12:30:00,15.85,15.95,15.84,15.95,81678.0,15.85,15.95,15.84,15.95,81678.0
2018-08-29 13:00:00,15.94,16.0,15.94,15.96,95108.0,15.94,16.0,15.94,15.96,95108.0
2018-08-29 13:30:00,15.96,16.0,15.95,15.97,111114.0,15.96,16.0,15.95,15.97,111114.0
2018-08-29 14:00:00,15.96,16.0,15.95,15.96,66233.0,15.96,16.0,15.95,15.96,66233.0
2018-08-29 14:30:00,15.96,16.01,15.93,16.0,109289.0,15.96,16.01,15.93,16.0,109289.0
2018-08-29 15:00:00,16.0,16.04,16.0,16.03,91401.0,16.0,16.04,16.0,16.03,91401.0
2018-08-29 15:30:00,16.03,16.03,15.96,16.0,287827.0,16.03,16.03,15.96,16.0,287827.0
2018-08-30 09:30:00,15.99,15.99,15.88,15.93,116572.0,15.99,15.99,15.88,15.93,116572.0
2018-08-30 10:00:00,15.93,15.93,15.8,15.82,52174.0,15.93,15.93,15.8,15.82,52174.0
2018-08-30 10:30:00,15.82,15.84,15.77,15.8,41872.0,15.82,15.84,15.77,15.8,41872.0
2018-08-30 11:00:00,15.81,15.84,15.71,15.72,34405.0,15.81,15.84,15.71,15.72,34405.0
2018-08-30 11:30:00,15.73,15.77,15.7,15.74,33674.0,15.73,15.77,15.7,15.74,33674.0
2018-08-30 12:00:00,15.75,15.78,15.74,15.78,25923.0,15.75,15.78,15.74,15.78,25923.0
2018-08-30 12:30:00,15.78,15.82,15.76,15.81,36390.0,15.78,15.82,15.76,15.81,36390.0
2018-08-30 13:00:00,15.81,15.9,15.79,15.85,41804.0,15.81,15.9,15.79,15.85,41804.0
2018-08-30 13:30:00,15.86,15.92,15.85,15.92,33092.0,15.86,15.92,15.85,15.92,33092.0
2018-08-30 14:00:00,15.92,15.98,15.88,15.92,121808.0,15.92,15.98,15.88,15.92,121808.0
2018-08-30 14:30:00,15.91,16.0,15.91,15.97,78909.0,15.91,16.0,15.91,15.97,78909.0
2018-08-30 15:00:00,15.97,15.97,15.87,15.92,143198.0,15.97,15.97,15.87,15.92,143198.0
2018-08-30 15:30:00,15.92,15.96,15.9,15.91,210102.0,15.92,15.96,15.9,15.91,210102.0
2018-08-31 09:30:00,15.91,15.91,15.72,15.76,41241.0,15.91,15.91,15.72,15.76,41241.0
2018-08-31 10:00:00,15.76,15.86,15.72,15.83,79255.0,15.76,15.86,15.72,15.83,79255.0
2018-08-31 10:30:00,15.83,15.9,15.81,15.82,70529.0,15.83,15.9,15.81,15.82,70529.0
2018-08-31 11:00:00,15.81,15.92,15.8,15.91,152359.0,15.81,15.92,15.8,15.91,152359.0
2018-08-31 11:30:00,15.92,15.94,15.89,15.93,83454.0,15.92,15.94,15.89,15.93,83454.0
2018-08-31 12:00:00,15.93,15.93,15.86,15.9,53346.0,15.93,15.93,15.86,15.9,53346.0
2018-08-31 12:30:00,15.91,15.94,15.89,15.93,58855.0,15.91,15.94,15.89,15.93,58855.0
2018-08-31 13:00:00,15.93,15.94,15.88,15.93,44586.0,15.93,15.94,15.88,15.93,44586.0
2018-08-31 13:30:00,15.93,15.93,15.85,15.86,83711.0,15.93,15.93,15.85,15.86,83711.0
2018-08-31 14:00:00,15.86,15.86,15.78,15.79,96111.0,15.86,15.86,15.78,15.79,96111.0
2018-08-31 14:30:00,15.79,15.86,15.78,15.83,105944.0,15.79,15.86,15.78,15.83,105944.0
2018-08-31 15:00:00,15.82,15.9,15.81,15.9,108531.0,15.82,15.9,15.81,15.9,108531.0
2018-08-31 15:30:00,15.9,15.97,15.89,15.95,354561.0,15.9,15.97,15.89,15.95,354561.0
2018-09-04 09:30:00,15.97,16.04,15.87,15.91,51096.0,15.97,16.04,15.87,15.91,51096.0
2018-09-04 10:00:00,15.91,15.95,15.86,15.9,77955.0,15.91,15.95,15.86,15.9,77955.0
2018-09-04 10:30:00,15.89,16.06,15.87,16.0,230894.0,15.89,16.06,15.87,16.0,230894.0
2018-09-04 11:00:00,16.0,16.03,15.83,15.91,501525.0,16.0,16.03,15.83,15.91,501525.0
2018-09-04 11:30:00,15.91,15.91,15.7,15.71,62860.0,15.91,15.91,15.7,15.71,62860.0
2018-09-04 12:00:00,15.7,15.72,15.65,15.68,59199.0,15.7,15.72,15.65,15.68,59199.0
2018-09-04 12:30:00,15.67,15.68,15.63,15.63,56012.0,15.67,15.68,15.63,15.63,56012.0
2018-09-04 13:00:00,15.63,15.64,15.6,15.62,77624.0,15.63,15.64,15.6,15.62,77624.0
2018-09-04 13:30:00,15.63,15.65,15.58,15.58,67893.0,15.63,15.65,15.58,15.58,67893.0
2018-09-04 14:00:00,15.59,15.6,15.51,15.51,53655.0,15.59,15.6,15.51,15.51,53655.0
2018-09-04 14:30:00,15.52,15.53,15.46,15.46,85750.0,15.52,15.53,15.46,15.46,85750.0
2018-09-04 15:00:00,15.47,15.48,15.41,15.41,66013.0,15.47,15.48,15.41,15.41,66013.0
2018-09-04 15:30:00,15.42,15.43,15.36,15.41,279515.0,15.42,15.43,15.36,15.41,279515.0
2018-09-05 09:30:00,15.33,15.33,15.1,15.25,91380.0,15.33,15.33,15.1,15.25,91380.0
2018-09-05 10:00:00,15.24,15.24,15.03,15.08,77792.0,15.24,15.24,15.03,15.08,77792.0
2018-09-05 10:30:00,15.07,15.15,15.01,15.13,53236.0,15.07,15.15,15.01,15.13,53236.0
2018-09-05 11:00:00,15.13,15.22,15.08,15.14,66577.0,15.13,15.22,15.08,15.14,66577.0
2018-09-05 11:30:00,15.14,15.24,15.11,15.2,60954.0,15.14,15.24,15.11,15.2,60954.0
2018-09-05 12:00:00,15.2,15.24,15.16,15.24,47590.0,15.2,15.24,15.16,15.24,47590.0
2018-09-05 12:30:00,15.24,15.31,15.22,15.23,145576.0,15.24,15.31,15.22,15.23,145576.0
2018-09-05 13:00:00,15.23,15.28,15.21,15.24,75127.0,15.23,15.28,15.21,15.24,75127.0
2018-09-05 13:30:00,15.23,15.24,15.18,15.23,75724.0,15.23,15.24,15.18,15.23,75724.0
2018-09-05 14:00:00,15.23,15.25,15.21,15.22,77433.0,15.23,15.25,15.21,15.22,77433.0
2018-09-05 14:30:00,15.23,15.38,15.21,15.36,82522.0,15.23,15.38,15.21,15.36,82522.0
2018-09-05 15:00:00,15.36,15.44,15.35,15.42,98857.0,15.36,15.44,15.35,15.42,98857.0
2018-09-05 15:30:00,15.42,15.47,15.4,15.42,408826.0,15.42,15.47,15.4,15.42,408826.0
2018-09-06 09:30:00,15.36,15.39,15.23,15.28,78580.0,15.36,15.39,15.23,15.28,78580.0
2018-09-06 10:00:00,15.28,15.28,14.96,14.97,90442.0,15.28,15.28,14.96,14.97,90442.0
2018-09-06 10:30:00,14.98,14.99,14.87,14.93,98212.0,14.98,14.99,14.87,14.93,98212.0
2018-09-06 11:00:00,14.94,14.98,14.8,14.88,81423.0,14.94,14.98,14.8,14.88,81423.0
2018-09-06 11:30:00,14.88,14.95,14.86,14.9,61593.0,14.88,14.95,14.86,14.9,61593.0
2018-09-06 12:00:00,14.89,14.9,14.81,14.85,53273.0,14.89,14.9,14.81,14.85,53273.0
2018-09-06 12:30:00,14.86,14.87,14.77,14.79,114403.0,14.86,14.87,14.77,14.79,114403.0
2018-09-06 13:00:00,14.79,14.94,14.78,14.9,178603.0,14.79,14.94,14.78,14.9,178603.0
2018-09-06 13:30:00,14.9,15.02,14.89,14.92,75466.0,14.9,15.02,14.89,14.92,75466.0
2018-09-06 14:00:00,14.92,14.98,14.9,14.98,80583.0,14.92,14.98,14.9,14.98,80583.0
2018-09-06 14:30:00,14.98,15.02,14.96,14.97,83953.0,14.98,15.02,14.96,14.97,83953.0
2018-09-06 15:00:00,14.97,15.01,14.88,14.91,179433.0,14.97,15.01,14.88,14.91,179433.0
2018-09-06 15:30:00,14.91,14.93,14.84,14.89,462842.0,14.91,14.93,14.84,14.89,462842.0
2018-09-07 09:30:00,14.77,14.77,14.54,14.76,108129.0,14.77,14.77,14.54,14.76,108129.0
2018-09-07 10:00:00,14.77,14.95,14.76,14.91,96476.0,14.77,14.95,14.76,14.91,96476.0
2018-09-07 10:30:00,14.91,15.01,14.91,14.96,68250.0,14.91,15.01,14.91,14.96,68250.0
2018-09-07 11:00:00,14.96,14.99,14.92,14.98,81445.0,14.96,14.99,14.92,14.98,81445.0
2018-09-07 11:30:00,14.98,14.99,14.93,14.96,77222.0,14.98,14.99,14.93,14.96,77222.0
2018-09-07 12:00:00,14.96,14.96,14.82,14.85,76719.0,14.96,14.96,14.82,14.85,76719.0
2018-09-07 12:30:00,14.85,14.9,14.83,14.9,65015.0,14.85,14.9,14.83,14.9,65015.0
2018-09-07 13:00:00,14.9,14.93,14.84,14.88,87882.0,14.9,14.93,14.84,14.88,87882.0
2018-09-07 13:30:00,14.88,14.94,14.88,14.93,107782.0,14.88,14.94,14.88,14.93,107782.0
2018-09-07 14:00:00,14.93,15.0,14.91,15.0,95476.0,14.93,15.0,14.91,15.0,95476.0
2018-09-07 14:30:00,14.99,15.0,14.97,15.0,87118.0,14.99,15.0,14.97,15.0,87118.0
2018-09-07 15:00:00,14.99,15.0,14.89,14.91,86111.0,14.99,15.0,14.89,14.91,86111.0
2018-09-07 15:30:00,14.92,14.94,14.87,14.92,395551.0,14.92,14.94,14.87,14.92,395551.0
2018-09-10 09:30:00,14.94,15.15,14.94,15.01,87042.0,14.94,15.15,14.94,15.01,87042.0
2018-09-10 10:00:00,15.01,15.07,14.97,15.07,62105.0,15.01,15.07,14.97,15.07,62105.0
2018-09-10 10:30:00,15.07,15.18,15.04,15.17,107658.0,15.07,15.18,15.04,15.17,107658.0
2018-09-10 11:00:00,15.16,15.27,15.09,15.25,150241.0,15.16,15.27,15.09,15.25,150241.0
2018-09-10 11:30:00,15.25,15.25,15.13,15.15,106183.0,15.25,15.25,15.13,15.15,106183.0
2018-09-10 12:00:00,15.16,15.16,15.08,15.09,69663.0,15.16,15.16,15.08,15.09,69663.0
2018-09-10 12:30:00,15.09,15.25,15.08,15.18,104402.0,15.09,15.25,15.08,15.18,104402.0
2018-09-10 13:00:00,15.18,15.21,15.13,15.17,92386.0,15.18,15.21,15.13,15.17,92386.0
2018-09-10 13:30:00,15.17,15.18,15.11,15.12,74062.0,15.17,15.18,15.11,15.12,74062.0
2018-09-10 14:00:00,15.13,15.18,15.11,15.17,119691.0,15.13,15.18,15.11,15.17,119691.0
2018-09-10 14:30:00,15.18,15.21,15.15,15.18,104361.0,15.18,15.21,15.15,15.18,104361.0
2018-09-10 15:00:00,15.18,15.19,15.09,15.1,203158.0,15.18,15.19,15.09,15.1,203158.0
2018-09-10 15:30:00,15.1,15.13,15.02,15.06,627373.0,15.1,15.13,15.02,15.06,627373.0
2018-09-11 09:30:00,14.3,14.63,14.0,14.5,590701.0,14.3,14.63,14.0,14.5,590701.0
2018-09-11 10:00:00,14.49,14.69,14.44,14.52,455443.0,14.49,14.69,14.44,14.52,455443.0
2018-09-11 10:30:00,14.53,14.59,14.29,14.34,360145.0,14.53,14.59,14.29,14.34,360145.0
2018-09-11 11:00:00,14.35,14.36,14.25,14.28,217510.0,14.35,14.36,14.25,14.28,217510.0
2018-09-11 11:30:00,14.28,14.51,14.28,14.49,125266.0,14.28,14.51,14.28,14.49,125266.0
2018-09-11 12:00:00,14.48,14.61,14.47,14.6,140314.0,14.48,14.61,14.47,14.6,140314.0
2018-09-11 12:30:00,14.6,14.68,14.59,14.66,199346.0,14.6,14.68,14.59,14.66,199346.0
2018-09-11 13:00:00,14.65,14.77,14.6,14.69,131052.0,14.65,14.77,14.6,14.69,131052.0
2018-09-11 13:30:00,14.69,14.69,14.59,14.67,104908.0,14.69,14.69,14.59,14.67,104908.0
2018-09-11 14:00:00,14.68,14.71,14.64,14.66,74013.0,14.68,14.71,14.64,14.66,74013.0
2018-09-11 14:30:00,14.66,14.83,14.65,14.78,207764.0,14.66,14.83,14.65,14.78,207764.0
2018-09-11 15:00:00,14.79,14.92,14.78,14.88,230795.0,14.79,14.92,14.78,14.88,230795.0
2018-09-11 15:30:00,14.88,14.94,14.83,14.84,435864.0,14.88,14.94,14.83,14.84,435864.0
2018-09-12 09:30:00,14.98,15.06,14.88,15.0,159733.0,14.98,15.06,14.88,15.0,159733.0
2018-09-12 10:00:00,15.01,15.08,14.88,14.92,232254.0,15.01,15.08,14.88,14.92,232254.0
2018-09-12 10:30:00,14.92,15.02,14.85,15.02,174176.0,14.92,15.02,14.85,15.02,174176.0
2018-09-12 11:00:00,15.01,15.02,14.88,14.9,321836.0,15.01,15.02,14.88,14.9,321836.0
2018-09-12 11:30:00,14.9,14.93,14.77,14.8,102585.0,14.9,14.93,14.77,14.8,102585.0
2018-09-12 12:00:00,14.8,14.94,14.8,14.94,114906.0,14.8,14.94,14.8,14.94,114906.0
2018-09-12 12:30:00,14.94,14.95,14.82,14.82,84651.0,14.94,14.95,14.82,14.82,84651.0
2018-09-12 13:00:00,14.82,14.86,14.82,14.83,67632.0,14.82,14.86,14.82,14.83,67632.0
2018-09-12 13:30:00,14.84,14.85,14.79,14.81,64544.0,14.84,14.85,14.79,14.81,64544.0
2018-09-12 14:00:00,14.81,14.84,14.75,14.76,92639.0,14.81,14.84,14.75,14.76,92639.0
2018-09-12 14:30:00,14.76,14.77,14.73,14.73,72260.0,14.76,14.77,14.73,14.73,72260.0
2018-09-12 15:00:00,14.73,14.79,14.71,14.75,138351.0,14.73,14.79,14.71,14.75,138351.0
2018-09-12 15:30:00,14.75,14.76,14.62,14.64,333735.0,14.75,14.76,14.62,14.64,333735.0
2018-09-13 09:30:00,14.67,14.76,14.61,14.62,133280.0,14.67,14.76,14.61,14.62,133280.0
2018-09-13 10:00:00,14.63,14.75,14.58,14.59,132164.0,14.63,14.75,14.58,14.59,132164.0
2018-09-13 10:30:00,14.59,14.72,14.59,14.72,287132.0,14.59,14.72,14.59,14.72,287132.0
2018-09-13 11:00:00,14.73,14.74,14.59,14.61,187098.0,14.73,14.74,14.59,14.61,187098.0
2018-09-13 11:30:00,14.61,14.75,14.6,14.75,139961.0,14.61,14.75,14.6,14.75,139961.0
2018-09-13 12:00:00,14.74,14.85,14.74,14.84,122899.0,14.74,14.85,14.74,14.84,122899.0
2018-09-13 12:30:00,14.83,14.84,14.73,14.74,211060.0,14.83,14.84,14.73,14.74,211060.0
2018-09-13 13:00:00,14.75,14.77,14.72,14.72,144621.0,14.75,14.77,14.72,14.72,144621.0
2018-09-13 13:30:00,14.72,14.75,14.68,14.68,74683.0,14.72,14.75,14.68,14.68,74683.0
2018-09-13 14:00:00,14.68,14.78,14.67,14.78,124606.0,14.68,14.78,14.67,14.78,124606.0
2018-09-13 14:30:00,14.78,14.8,14.74,14.75,75760.0,14.78,14.8,14.74,14.75,75760.0
2018-09-13 15:00:00,14.74,14.75,14.66,14.67,140045.0,14.74,14.75,14.66,14.67,140045.0
2018-09-13 15:30:00,14.66,14.72,14.65,14.7,458287.0,14.66,14.72,14.65,14.7,458287.0
2018-09-14 09:30:00,14.67,14.72,14.61,14.71,66723.0,14.67,14.72,14.61,14.71,66723.0
2018-09-14 10:00:00,14.71,14.74,14.64,14.72,117273.0,14.71,14.74,14.64,14.72,117273.0
2018-09-14 10:30:00,14.71,14.81,14.7,14.75,131933.0,14.71,14.81,14.7,14.75,131933.0
2018-09-14 11:00:00,14.74,14.76,14.7,14.76,180736.0,14.74,14.76,14.7,14.76,180736.0
2018-09-14 11:30:00,14.76,14.84,14.75,14.76,170001.0,14.76,14.84,14.75,14.76,170001.0
2018-09-14 12:00:00,14.76,14.78,14.64,14.68,105998.0,14.76,14.78,14.64,14.68,105998.0
2018-09-14 12:30:00,14.67,14.68,14.57,14.57,86135.0,14.67,14.68,14.57,14.57,86135.0
2018-09-14 13:00:00,14.58,14.65,14.56,14.63,72548.0,14.58,14.65,14.56,14.63,72548.0
2018-09-14 13:30:00,14.63,14.66,14.61,14.64,85306.0,14.63,14.66,14.61,14.64,85306.0
2018-09-14 14:00:00,14.64,14.69,14.63,14.69,55273.0,14.64,14.69,14.63,14.69,55273.0
2018-09-14 14:30:00,14.69,14.75,14.65,14.71,232700.0,14.69,14.75,14.65,14.71,232700.0
2018-09-14 15:00:00,14.71,14.74,14.69,14.7,145367.0,14.71,14.74,14.69,14.7,145367.0
2018-09-14 15:30:00,14.7,14.73,14.57,14.61,428990.0,14.7,14.73,14.57,14.61,428990.0
2018-09-17 09:30:00,14.63,14.78,14.49,14.71,85626.0,14.63,14.78,14.49,14.71,85626.0
2018-09-17 10:00:00,14.71,14.79,14.68,14.72,58357.0,14.71,14.79,14.68,14.72,58357.0
2018-09-17 10:30:00,14.72,14.75,14.66,14.71,98729.0,14.72,14.75,14.66,14.71,98729.0
2018-09-17 11:00:00,14.71,14.81,14.71,14.78,230796.0,14.71,14.81,14.71,14.78,230796.0
2018-09-17 11:30:00,14.78,14.81,14.75,14.78,123720.0,14.78,14.81,14.75,14.78,123720.0
2018-09-17 12:00:00,14.78,14.82,14.74,14.77,168459.0,14.78,14.82,14.74,14.77,168459.0
2018-09-17 12:30:00,14.76,14.8,14.75,14.77,96936.0,14.76,14.8,14.75,14.77,96936.0
2018-09-17 13:00:00,14.76,14.79,14.71,14.71,62393.0,14.76,14.79,14.71,14.71,62393.0
2018-09-17 13:30:00,14.71,14.74,14.66,14.66,89343.0,14.71,14.74,14.66,14.66,89343.0
2018-09-17 14:00:00,14.66,14.67,14.6,14.66,81845.0,14.66,14.67,14.6,14.66,81845.0
2018-09-17 14:30:00,14.66,14.67,14.53,14.54,141448.0,14.66,14.67,14.53,14.54,141448.0
2018-09-17 15:00:00,14.53,14.61,14.53,14.55,138666.0,14.53,14.61,14.53,14.55,138666.0
2018-09-17 15:30:00,14.56,14.62,14.54,14.61,412252.0,14.56,14.62,14.54,14.61,412252.0
2018-09-18 09:30:00,14.73,14.87,14.73,14.78,152127.0,14.73,14.87,14.73,14.78,152127.0
2018-09-18 10:00:00,14.78,14.82,14.66,14.8,302272.0,14.78,14.82,14.66,14.8,302272.0
2018-09-18 10:30:00,14.81,14.81,14.62,14.69,179017.0,14.81,14.81,14.62,14.69,179017.0
2018-09-18 11:00:00,14.69,14.7,14.53,14.57,188552.0,14.69,14.7,14.53,14.57,188552.0
2018-09-18 11:30:00,14.57,14.59,14.54,14.56,139697.0,14.57,14.59,14.54,14.56,139697.0
2018-09-18 12:00:00,14.57,14.58,14.48,14.5,131173.0,14.57,14.58,14.48,14.5,131173.0
2018-09-18 12:30:00,14.5,14.57,14.49,14.5,149548.0,14.5,14.57,14.49,14.5,149548.0
2018-09-18 13:00:00,14.51,14.56,14.49,14.52,133426.0,14.51,14.56,14.49,14.52,133426.0
2018-09-18 13:30:00,14.51,14.51,14.47,14.49,187995.0,14.51,14.51,14.47,14.49,187995.0
2018-09-18 14:00:00,14.5,14.51,14.47,14.51,113754.0,14.5,14.51,14.47,14.51,113754.0
2018-09-18 14:30:00,14.5,14.51,14.46,14.5,88708.0,14.5,14.51,14.46,14.5,88708.0
2018-09-18 15:00:00,14.5,14.51,14.44,14.5,190004.0,14.5,14.51,14.44,14.5,190004.0
2018-09-18 15:30:00,14.5,14.65,14.49,14.55,547657.0,14.5,14.65,14.49,14.55,547657.0
2018-09-19 09:30:00,14.57,14.81,14.57,14.8,262823.0,14.57,14.81,14.57,14.8,262823.0
2018-09-19 10:00:00,14.8,14.93,14.79,14.86,368236.0,14.8,14.93,14.79,14.86,368236.0
2018-09-19 10:30:00,14.86,14.93,14.81,14.9,285028.0,14.86,14.93,14.81,14.9,285028.0
2018-09-19 11:00:00,14.9,14.91,14.76,14.81,156538.0,14.9,14.91,14.76,14.81,156538.0
2018-09-19 11:30:00,14.81,14.88,14.78,14.85,77582.0,14.81,14.88,14.78,14.85,77582.0
2018-09-19 12:00:00,14.86,14.9,14.83,14.88,80857.0,14.86,14.9,14.83,14.88,80857.0
2018-09-19 12:30:00,14.88,14.9,14.83,14.89,60059.0,14.88,14.9,14.83,14.89,60059.0
2018-09-19 13:00:00,14.9,14.92,14.88,14.89,73003.0,14.9,14.92,14.88,14.89,73003.0
2018-09-19 13:30:00,14.89,14.9,14.77,14.78,128553.0,14.89,14.9,14.77,14.78,128553.0
2018-09-19 14:00:00,14.78,14.83,14.75,14.83,136803.0,14.78,14.83,14.75,14.83,136803.0
2018-09-19 14:30:00,14.83,14.83,14.77,14.81,140066.0,14.83,14.83,14.77,14.81,140066.0
2018-09-19 15:00:00,14.81,14.81,14.76,14.8,110245.0,14.81,14.81,14.76,14.8,110245.0
2018-09-19 15:30:00,14.8,14.83,14.76,14.8,418333.0,14.8,14.83,14.76,14.8,418333.0
2018-09-20 09:30:00,14.96,15.02,14.81,14.85,329977.0,14.96,15.02,14.81,14.85,329977.0
2018-09-20 10:00:00,14.85,14.87,14.73,14.73,108505.0,14.85,14.87,14.73,14.73,108505.0
2018-09-20 10:30:00,14.74,14.74,14.61,14.64,196021.0,14.74,14.74,14.61,14.64,196021.0
2018-09-20 11:00:00,14.64,14.71,14.58,14.62,98119.0,14.64,14.71,14.58,14.62,98119.0
2018-09-20 11:30:00,14.62,14.65,14.54,14.59,101830.0,14.62,14.65,14.54,14.59,101830.0
2018-09-20 12:00:00,14.59,14.66,14.57,14.64,86898.0,14.59,14.66,14.57,14.64,86898.0
2018-09-20 12:30:00,14.63,14.73,14.63,14.72,92727.0,14.63,14.73,14.63,14.72,92727.0
2018-09-20 13:00:00,14.72,14.76,14.68,14.71,288810.0,14.72,14.76,14.68,14.71,288810.0
2018-09-20 13:30:00,14.71,14.74,14.68,14.7,92220.0,14.71,14.74,14.68,14.7,92220.0
2018-09-20 14:00:00,14.7,14.74,14.64,14.68,103492.0,14.7,14.74,14.64,14.68,103492.0
2018-09-20 14:30:00,14.68,14.7,14.65,14.68,165319.0,14.68,14.7,14.65,14.68,165319.0
2018-09-20 15:00:00,14.69,14.75,14.68,14.73,236895.0,14.69,14.75,14.68,14.73,236895.0
2018-09-20 15:30:00,14.72,14.74,14.65,14.7,595523.0,14.72,14.74,14.65,14.7,595523.0
2018-09-21 09:30:00,14.77,14.77,14.5,14.52,639237.0,14.77,14.77,14.5,14.52,639237.0
2018-09-21 10:00:00,14.52,14.66,14.48,14.59,230734.0,14.52,14.66,14.48,14.59,230734.0
2018-09-21 10:30:00,14.59,14.66,14.54,14.56,112851.0,14.59,14.66,14.54,14.56,112851.0
2018-09-21 11:00:00,14.56,14.69,14.53,14.69,113045.0,14.56,14.69,14.53,14.69,113045.0
2018-09-21 11:30:00,14.69,14.69,14.58,14.6,65269.0,14.69,14.69,14.58,14.6,65269.0
2018-09-21 12:00:00,14.6,14.61,14.57,14.6,53892.0,14.6,14.61,14.57,14.6,53892.0
2018-09-21 12:30:00,14.6,14.62,14.56,14.59,80935.0,14.6,14.62,14.56,14.59,80935.0
2018-09-21 13:00:00,14.6,14.61,14.55,14.56,47584.0,14.6,14.61,14.55,14.56,47584.0
2018-09-21 13:30:00,14.56,14.56,14.5,14.56,83550.0,14.56,14.56,14.5,14.56,83550.0
2018-09-21 14:00:00,14.55,14.56,14.48,14.51,212018.0,14.55,14.56,14.48,14.51,212018.0
2018-09-21 14:30:00,14.5,14.51,14.44,14.46,73998.0,14.5,14.51,14.44,14.46,73998.0
2018-09-21 15:00:00,14.47,14.59,14.44,14.59,125484.0,14.47,14.59,14.44,14.59,125484.0
2018-09-21 15:30:00,14.59,14.68,14.54,14.61,847750.0,14.59,14.68,14.54,14.61,847750.0
2018-09-24 09:30:00,14.73,14.92,14.68,14.7,133904.0,14.73,14.92,14.68,14.7,133904.0
2018-09-24 10:00:00,14.69,14.75,14.63,14.71,110448.0,14.69,14.75,14.63,14.71,110448.0
2018-09-24 10:30:00,14.72,14.73,14.55,14.56,279908.0,14.72,14.73,14.55,14.56,279908.0
2018-09-24 11:00:00,14.56,14.57,14.48,14.55,116819.0,14.56,14.57,14.48,14.55,116819.0
2018-09-24 11:30:00,14.55,14.55,14.48,14.51,70154.0,14.55,14.55,14.48,14.51,70154.0
2018-09-24 12:00:00,14.51,14.56,14.5,14.56,88338.0,14.51,14.56,14.5,14.56,88338.0
2018-09-24 12:30:00,14.56,14.61,14.49,14.52,154534.0,14.56,14.61,14.49,14.52,154534.0
2018-09-24 13:00:00,14.52,14.58,14.49,14.54,113644.0,14.52,14.58,14.49,14.54,113644.0
2018-09-24 13:30:00,14.53,14.57,14.49,14.55,129889.0,14.53,14.57,14.49,14.55,129889.0
2018-09-24 14:00:00,14.54,14.62,14.52,14.6,143670.0,14.54,14.62,14.52,14.6,143670.0
2018-09-24 14:30:00,14.61,14.65,14.6,14.62,86893.0,14.61,14.65,14.6,14.62,86893.0
2018-09-24 15:00:00,14.62,14.63,14.53,14.54,67588.0,14.62,14.63,14.53,14.54,67588.0
2018-09-24 15:30:00,14.54,14.57,14.52,14.57,285883.0,14.54,14.57,14.52,14.57,285883.0
2018-09-25 09:30:00,14.61,14.7,14.39,14.39,114427.0,14.61,14.7,14.39,14.39,114427.0
2018-09-25 10:00:00,14.39,14.48,14.38,14.43,112905.0,14.39,14.48,14.38,14.43,112905.0
2018-09-25 10:30:00,14.43,14.48,14.36,14.39,127371.0,14.43,14.48,14.36,14.39,127371.0
2018-09-25 11:00:00,14.4,14.41,14.26,14.28,155010.0,14.4,14.41,14.26,14.28,155010.0
2018-09-25 11:30:00,14.28,14.3,14.24,14.28,151209.0,14.28,14.3,14.24,14.28,151209.0
2018-09-25 12:00:00,14.29,14.44,14.28,14.41,103355.0,14.29,14.44,14.28,14.41,103355.0
2018-09-25 12:30:00,14.41,14.49,14.37,14.48,112697.0,14.41,14.49,14.37,14.48,112697.0
2018-09-25 13:00:00,14.48,14.48,14.36,14.37,121726.0,14.48,14.48,14.36,14.37,121726.0
2018-09-25 13:30:00,14.37,14.39,14.33,14.39,106886.0,14.37,14.39,14.33,14.39,106886.0
2018-09-25 14:00:00,14.39,14.4,14.36,14.38,96100.0,14.39,14.4,14.36,14.38,96100.0
2018-09-25 14:30:00,14.38,14.46,14.38,14.44,117791.0,14.38,14.46,14.38,14.44,117791.0
2018-09-25 15:00:00,14.44,14.44,14.35,14.37,193971.0,14.44,14.44,14.35,14.37,193971.0
2018-09-25 15:30:00,14.38,14.4,14.33,14.35,423889.0,14.38,14.4,14.33,14.35,423889.0
2018-09-26 09:30:00,14.25,14.29,14.16,14.26,157245.0,14.25,14.29,14.16,14.26,157245.0
2018-09-26 10:00:00,14.25,14.42,14.21,14.38,215667.0,14.25,14.42,14.21,14.38,215667.0
2018-09-26 10:30:00,14.37,14.43,14.29,14.31,168600.0,14.37,14.43,14.29,14.31,168600.0
2018-09-26 11:00:00,14.31,14.31,14.23,14.27,156679.0,14.31,14.31,14.23,14.27,156679.0
2018-09-26 11:30:00,14.27,14.27,14.14,14.17,371381.0,14.27,14.27,14.14,14.17,371381.0
2018-09-26 12:00:00,14.17,14.24,14.15,14.24,107910.0,14.17,14.24,14.15,14.24,107910.0
2018-09-26 12:30:00,14.24,14.24,14.18,14.2,117050.0,14.24,14.24,14.18,14.2,117050.0
2018-09-26 13:00:00,14.2,14.22,14.08,14.08,171931.0,14.2,14.22,14.08,14.08,171931.0
2018-09-26 13:30:00,14.09,14.16,14.05,14.14,165596.0,14.09,14.16,14.05,14.14,165596.0
2018-09-26 14:00:00,14.14,14.25,14.08,14.09,185858.0,14.14,14.25,14.08,14.09,185858.0
2018-09-26 14:30:00,14.09,14.1,14.01,14.04,142755.0,14.09,14.1,14.01,14.04,142755.0
2018-09-26 15:00:00,14.04,14.12,14.03,14.07,229807.0,14.04,14.12,14.03,14.07,229807.0
2018-09-26 15:30:00,14.07,14.09,13.89,13.92,699201.0,14.07,14.09,13.89,13.92,699201.0
2018-09-27 09:30:00,14.09,14.13,13.95,14.02,129152.0,14.09,14.13,13.95,14.02,129152.0
2018-09-27 10:00:00,14.01,14.19,14.01,14.18,90374.0,14.01,14.19,14.01,14.18,90374.0
2018-09-27 10:30:00,14.18,14.32,14.18,14.26,394697.0,14.18,14.32,14.18,14.26,394697.0
2018-09-27 11:00:00,14.27,14.31,14.18,14.29,268895.0,14.27,14.31,14.18,14.29,268895.0
2018-09-27 11:30:00,14.29,14.31,14.24,14.27,185580.0,14.29,14.31,14.24,14.27,185580.0
2018-09-27 12:00:00,14.27,14.3,14.24,14.27,112611.0,14.27,14.3,14.24,14.27,112611.0
2018-09-27 12:30:00,14.27,14.35,14.25,14.31,153362.0,14.27,14.35,14.25,14.31,153362.0
2018-09-27 13:00:00,14.31,14.33,14.28,14.31,173777.0,14.31,14.33,14.28,14.31,173777.0
2018-09-27 13:30:00,14.31,14.32,14.25,14.26,144536.0,14.31,14.32,14.25,14.26,144536.0
2018-09-27 14:00:00,14.27,14.29,14.2,14.29,160319.0,14.27,14.29,14.2,14.29,160319.0
2018-09-27 14:30:00,14.29,14.33,14.26,14.33,144297.0,14.29,14.33,14.26,14.33,144297.0
2018-09-27 15:00:00,14.33,14.34,14.28,14.34,139059.0,14.33,14.34,14.28,14.34,139059.0
2018-09-27 15:30:00,14.34,14.35,14.29,14.33,708108.0,14.34,14.35,14.29,14.33,708108.0
2018-09-28 09:30:00,14.28,14.47,14.22,14.43,145073.0,14.28,14.47,14.22,14.43,145073.0
2018-09-28 10:00:00,14.43,14.56,14.34,14.52,125138.0,14.43,14.56,14.34,14.52,125138.0
2018-09-28 10:30:00,14.52,14.54,14.48,14.5,147631.0,14.52,14.54,14.48,14.5,147631.0
2018-09-28 11:00:00,14.5,14.51,14.44,14.5,113575.0,14.5,14.51,14.44,14.5,113575.0
2018-09-28 11:30:00,14.5,14.52,14.47,14.5,137693.0,14.5,14.52,14.47,14.5,137693.0
2018-09-28 12:00:00,14.5,14.53,14.48,14.53,119497.0,14.5,14.53,14.48,14.53,119497.0
2018-09-28 12:30:00,14.53,14.54,14.46,14.52,117331.0,14.53,14.54,14.46,14.52,117331.0
2018-09-28 13:00:00,14.52,14.53,14.48,14.51,75268.0,14.52,14.53,14.48,14.51,75268.0
2018-09-28 13:30:00,14.51,14.54,14.48,14.49,73953.0,14.51,14.54,14.48,14.49,73953.0
2018-09-28 14:00:00,14.48,14.49,14.39,14.43,134863.0,14.48,14.49,14.39,14.43,134863.0
2018-09-28 14:30:00,14.43,14.43,14.31,14.32,142700.0,14.43,14.43,14.31,14.32,142700.0
2018-09-28 15:00:00,14.32,14.36,14.28,14.33,120791.0,14.32,14.36,14.28,14.33,120791.0
2018-09-28 15:30:00,14.33,14.38,14.29,14.32,539966.0,14.33,14.38,14.29,14.32,539966.0
2018-10-01 09:30:00,14.41,14.44,14.22,14.37,190836.0,14.41,14.44,14.22,14.37,190836.0
2018-10-01 10:00:00,14.37,14.37,14.27,14.27,141596.0,14.37,14.37,14.27,14.27,141596.0
2018-10-01 10:30:00,14.28,14.28,14.1,14.12,144985.0,14.28,14.28,14.1,14.12,144985.0
2018-10-01 11:00:00,14.11,14.11,14.01,14.09,238662.0,14.11,14.11,14.01,14.09,238662.0
2018-10-01 11:30:00,14.08,14.2,14.02,14.15,198975.0,14.08,14.2,14.02,14.15,198975.0
2018-10-01 12:00:00,14.16,14.19,14.1,14.17,92304.0,14.16,14.19,14.1,14.17,92304.0
2018-10-01 12:30:00,14.17,14.19,14.1,14.12,97965.0,14.17,14.19,14.1,14.12,97965.0
2018-10-01 13:00:00,14.12,14.16,14.04,14.05,154426.0,14.12,14.16,14.04,14.05,154426.0
2018-10-01 13:30:00,14.05,14.08,14.0,14.0,149901.0,14.05,14.08,14.0,14.0,149901.0
2018-10-01 14:00:00,14.0,14.06,14.0,14.04,132447.0,14.0,14.06,14.0,14.04,132447.0
2018-10-01 14:30:00,14.04,14.06,14.0,14.03,100835.0,14.04,14.06,14.0,14.03,100835.0
2018-10-01 15:00:00,14.03,14.04,13.94,13.96,153168.0,14.03,14.04,13.94,13.96,153168.0
2018-10-01 15:30:00,13.96,14.02,13.93,14.02,471028.0,13.96,14.02,13.93,14.02,471028.0
2018-10-02 09:30:00,14.01,14.17,13.9,14.13,188855.0,14.01,14.17,13.9,14.13,188855.0
2018-10-02 10:00:00,14.12,14.16,14.04,14.07,104846.0,14.12,14.16,14.04,14.07,104846.0
2018-10-02 10:30:00,14.08,14.08,13.87,14.02,360001.0,14.08,14.08,13.87,14.02,360001.0
2018-10-02 11:00:00,14.02,14.09,14.0,14.03,277213.0,14.02,14.09,14.0,14.03,277213.0
2018-10-02 11:30:00,14.03,14.1,14.01,14.06,106747.0,14.03,14.1,14.01,14.06,106747.0
2018-10-02 12:00:00,14.06,14.12,14.06,14.1,100172.0,14.06,14.12,14.06,14.1,100172.0
2018-10-02 12:30:00,14.11,14.14,14.09,14.13,91966.0,14.11,14.14,14.09,14.13,91966.0
2018-10-02 13:00:00,14.14,14.24,14.11,14.21,329885.0,14.14,14.24,14.11,14.21,329885.0
2018-10-02 13:30:00,14.21,14.27,14.14,14.18,139637.0,14.21,14.27,14.14,14.18,139637.0
2018-10-02 14:00:00,14.19,14.2,14.15,14.16,84006.0,14.19,14.2,14.15,14.16,84006.0
2018-10-02 14:30:00,14.16,14.17,14.08,14.11,120736.0,14.16,14.17,14.08,14.11,120736.0
2018-10-02 15:00:00,14.11,14.11,13.99,14.03,198197.0,14.11,14.11,13.99,14.03,198197.0
2018-10-02 15:30:00,14.03,14.06,13.99,14.03,465867.0,14.03,14.06,13.99,14.03,465867.0
2018-10-03 09:30:00,14.09,14.1,13.93,14.0,153071.0,14.09,14.1,13.93,14.0,153071.0
2018-10-03 10:00:00,14.0,14.16,13.97,14.1,208639.0,14.0,14.16,13.97,14.1,208639.0
2018-10-03 10:30:00,14.1,14.19,13.99,14.17,442230.0,14.1,14.19,13.99,14.17,442230.0
2018-10-03 11:00:00,14.17,14.29,14.17,14.21,116443.0,14.17,14.29,14.17,14.21,116443.0
2018-10-03 11:30:00,14.21,14.23,14.18,14.2,145036.0,14.21,14.23,14.18,14.2,145036.0
2018-10-03 12:00:00,14.21,14.31,14.18,14.31,230254.0,14.21,14.31,14.18,14.31,230254.0
2018-10-03 12:30:00,14.31,14.35,14.26,14.32,220678.0,14.31,14.35,14.26,14.32,220678.0
2018-10-03 13:00:00,14.32,14.44,14.31,14.44,174668.0,14.32,14.44,14.31,14.44,174668.0
2018-10-03 13:30:00,14.44,14.49,14.4,14.46,179703.0,14.44,14.49,14.4,14.46,179703.0
2018-10-03 14:00:00,14.46,14.47,14.42,14.46,227727.0,14.46,14.47,14.42,14.46,227727.0
2018-10-03 14:30:00,14.46,14.46,14.3,14.34,189085.0,14.46,14.46,14.3,14.34,189085.0
2018-10-03 15:00:00,14.34,14.35,14.28,14.31,400160.0,14.34,14.35,14.28,14.31,400160.0
2018-10-03 15:30:00,14.3,14.32,14.23,14.26,633642.0,14.3,14.32,14.23,14.26,633642.0
2018-10-04 09:30:00,14.24,14.45,14.09,14.44,222311.0,14.24,14.45,14.09,14.44,222311.0
2018-10-04 10:00:00,14.44,14.49,14.41,14.48,224282.0,14.44,14.49,14.41,14.48,224282.0
2018-10-04 10:30:00,14.48,14.48,14.36,14.36,199623.0,14.48,14.48,14.36,14.36,199623.0
2018-10-04 11:00:00,14.36,14.42,14.22,14.29,252526.0,14.36,14.42,14.22,14.29,252526.0
2018-10-04 11:30:00,14.29,14.36,14.26,14.27,183095.0,14.29,14.36,14.26,14.27,183095.0
2018-10-04 12:00:00,14.27,14.29,14.05,14.08,185374.0,14.27,14.29,14.05,14.08,185374.0
2018-10-04 12:30:00,14.08,14.22,14.01,14.2,214068.0,14.08,14.22,14.01,14.2,214068.0
2018-10-04 13:00:00,14.2,14.23,14.17,14.21,137753.0,14.2,14.23,14.17,14.21,137753.0
2018-10-04 13:30:00,14.21,14.26,14.14,14.23,233944.0,14.21,14.26,14.14,14.23,233944.0
2018-10-04 14:00:00,14.23,14.27,14.21,14.25,181631.0,14.23,14.27,14.21,14.25,181631.0
2018-10-04 14:30:00,14.25,14.35,14.23,14.32,206743.0,14.25,14.35,14.23,14.32,206743.0
2018-10-04 15:00:00,14.32,14.35,14.2,14.26,217672.0,14.32,14.35,14.2,14.26,217672.0
2018-10-04 15:30:00,14.26,14.3,14.23,14.25,642730.0,14.26,14.3,14.23,14.25,642730.0
2018-10-05 09:30:00,14.32,14.41,14.22,14.33,120870.0,14.32,14.41,14.22,14.33,120870.0
2018-10-05 10:00:00,14.33,14.38,14.25,14.31,93069.0,14.33,14.38,14.25,14.31,93069.0
2018-10-05 10:30:00,14.31,14.35,14.26,14.33,64607.0,14.31,14.35,14.26,14.33,64607.0
2018-10-05 11:00:00,14.33,14.35,14.27,14.33,69284.0,14.33,14.35,14.27,14.33,69284.0
2018-10-05 11:30:00,14.33,14.34,14.18,14.18,76020.0,14.33,14.34,14.18,14.18,76020.0
2018-10-05 12:00:00,14.19,14.24,14.17,14.21,67027.0,14.19,14.24,14.17,14.21,67027.0
2018-10-05 12:30:00,14.21,14.23,14.13,14.18,102384.0,14.21,14.23,14.13,14.18,102384.0
2018-10-05 13:00:00,14.18,14.19,14.11,14.13,65345.0,14.18,14.19,14.11,14.13,65345.0
2018-10-05 13:30:00,14.14,14.21,14.1,14.21,102686.0,14.14,14.21,14.1,14.21,102686.0
2018-10-05 14:00:00,14.21,14.23,14.05,14.05,203392.0,14.21,14.23,14.05,14.05,203392.0
2018-10-05 14:30:00,14.06,14.08,13.99,14.03,194206.0,14.06,14.08,13.99,14.03,194206.0
2018-10-05 15:00:00,14.03,14.08,13.98,14.07,113360.0,14.03,14.08,13.98,14.07,113360.0
2018-10-05 15:30:00,14.06,14.09,13.98,14.04,432270.0,14.06,14.09,13.98,14.04,432270.0
2018-10-08 09:30:00,13.78,14.08,13.71,14.06,241373.0,13.78,14.08,13.71,14.06,241373.0
2018-10-08 10:00:00,14.05,14.22,14.05,14.16,121147.0,14.05,14.22,14.05,14.16,121147.0
2018-10-08 10:30:00,14.16,14.18,14.07,14.17,123070.0,14.16,14.18,14.07,14.17,123070.0
2018-10-08 11:00:00,14.17,14.17,14.07,14.12,168661.0,14.17,14.17,14.07,14.12,168661.0
2018-10-08 11:30:00,14.13,14.13,13.96,13.99,113912.0,14.13,14.13,13.96,13.99,113912.0
2018-10-08 12:00:00,13.98,14.07,13.97,14.06,93755.0,13.98,14.07,13.97,14.06,93755.0
2018-10-08 12:30:00,14.06,14.08,13.99,14.0,64234.0,14.06,14.08,13.99,14.0,64234.0
2018-10-08 13:00:00,14.0,14.05,13.98,14.0,79671.0,14.0,14.05,13.98,14.0,79671.0
2018-10-08 13:30:00,14.0,14.03,13.99,14.03,70206.0,14.0,14.03,13.99,14.03,70206.0
2018-10-08 14:00:00,14.02,14.1,14.02,14.09,86160.0,14.02,14.1,14.02,14.09,86160.0
2018-10-08 14:30:00,14.08,14.14,14.08,14.1,83886.0,14.08,14.14,14.08,14.1,83886.0
2018-10-08 15:00:00,14.1,14.13,14.04,14.07,101825.0,14.1,14.13,14.04,14.07,101825.0
2018-10-08 15:30:00,14.08,14.09,14.03,14.05,301684.0,14.08,14.09,14.03,14.05,301684.0
2018-10-09 09:30:00,14.09,14.31,14.02,14.3,196326.0,14.09,14.31,14.02,14.3,196326.0
2018-10-09 10:00:00,14.31,14.38,14.2,14.37,127446.0,14.31,14.38,14.2,14.37,127446.0
2018-10-09 10:30:00,14.37,14.48,14.37,14.43,179544.0,14.37,14.48,14.37,14.43,179544.0
2018-10-09 11:00:00,14.42,14.49,14.38,14.49,105803.0,14.42,14.49,14.38,14.49,105803.0
2018-10-09 11:30:00,14.48,14.49,14.39,14.47,94326.0,14.48,14.49,14.39,14.47,94326.0
2018-10-09 12:00:00,14.47,14.57,14.4,14.44,158151.0,14.47,14.57,14.4,14.44,158151.0
2018-10-09 12:30:00,14.44,14.52,14.44,14.5,90709.0,14.44,14.52,14.44,14.5,90709.0
2018-10-09 13:00:00,14.49,14.54,14.46,14.53,136849.0,14.49,14.54,14.46,14.53,136849.0
2018-10-09 13:30:00,14.54,14.62,14.52,14.56,122077.0,14.54,14.62,14.52,14.56,122077.0
2018-10-09 14:00:00,14.56,14.62,14.53,14.61,87271.0,14.56,14.62,14.53,14.61,87271.0
2018-10-09 14:30:00,14.61,14.61,14.46,14.46,160051.0,14.61,14.61,14.46,14.46,160051.0
2018-10-09 15:00:00,14.46,14.51,14.42,14.49,301982.0,14.46,14.51,14.42,14.49,301982.0
2018-10-09 15:30:00,14.48,14.64,14.48,14.55,788170.0,14.48,14.64,14.48,14.55,788170.0
2018-10-10 09:30:00,14.56,14.64,14.52,14.56,113285.0,14.56,14.64,14.52,14.56,113285.0
2018-10-10 10:00:00,14.56,14.61,14.47,14.5,117370.0,14.56,14.61,14.47,14.5,117370.0
2018-10-10 10:30:00,14.51,14.51,14.39,14.45,198621.0,14.51,14.51,14.39,14.45,198621.0
2018-10-10 11:00:00,14.44,14.46,14.32,14.4,113365.0,14.44,14.46,14.32,14.4,113365.0
2018-10-10 11:30:00,14.4,14.49,14.37,14.43,97321.0,14.4,14.49,14.37,14.43,97321.0
2018-10-10 12:00:00,14.42,14.5,14.42,14.5,108974.0,14.42,14.5,14.42,14.5,108974.0
2018-10-10 12:30:00,14.49,14.59,14.46,14.56,112426.0,14.49,14.59,14.46,14.56,112426.0
2018-10-10 13:00:00,14.57,14.69,14.54,14.65,159412.0,14.57,14.69,14.54,14.65,159412.0
2018-10-10 13:30:00,14.65,14.68,14.58,14.6,138412.0,14.65,14.68,14.58,14.6,138412.0
2018-10-10 14:00:00,14.59,14.59,14.37,14.4,118205.0,14.59,14.59,14.37,14.4,118205.0
2018-10-10 14:30:00,14.41,14.44,14.35,14.43,111339.0,14.41,14.44,14.35,14.43,111339.0
2018-10-10 15:00:00,14.43,14.43,14.29,14.32,168936.0,14.43,14.43,14.29,14.32,168936.0
2018-10-10 15:30:00,14.32,14.32,14.15,14.17,574106.0,14.32,14.32,14.15,14.17,574106.0
2018-10-11 09:30:00,14.14,14.3,13.97,14.27,263815.0,14.14,14.3,13.97,14.27,263815.0
2018-10-11 10:00:00,14.27,14.29,14.13,14.26,234205.0,14.27,14.29,14.13,14.26,234205.0
2018-10-11 10:30:00,14.26,14.37,14.23,14.35,211567.0,14.26,14.37,14.23,14.35,211567.0
2018-10-11 11:00:00,14.37,14.39,14.21,14.29,224610.0,14.37,14.39,14.21,14.29,224610.0
2018-10-11 11:30:00,14.3,14.41,14.28,14.41,194336.0,14.3,14.41,14.28,14.41,194336.0
2018-10-11 12:00:00,14.41,14.52,14.4,14.49,115054.0,14.41,14.52,14.4,14.49,115054.0
2018-10-11 12:30:00,14.49,14.51,14.44,14.48,107329.0,14.49,14.51,14.44,14.48,107329.0
2018-10-11 13:00:00,14.48,14.49,14.42,14.45,146058.0,14.48,14.49,14.42,14.45,146058.0
2018-10-11 13:30:00,14.45,14.48,14.38,14.4,99941.0,14.45,14.48,14.38,14.4,99941.0
2018-10-11 14:00:00,14.4,14.41,14.24,14.27,123283.0,14.4,14.41,14.24,14.27,123283.0
2018-10-11 14:30:00,14.27,14.27,14.14,14.22,119067.0,14.27,14.27,14.14,14.22,119067.0
2018-10-11 15:00:00,14.22,14.32,14.14,14.27,230756.0,14.22,14.32,14.14,14.27,230756.0
2018-10-11 15:30:00,14.27,14.27,14.14,14.14,367084.0,14.27,14.27,14.14,14.14,367084.0
2018-10-12 09:30:00,14.39,14.39,14.19,14.28,190799.0,14.39,14.39,14.19,14.28,190799.0
2018-10-12 10:00:00,14.28,14.28,14.13,14.14,88506.0,14.28,14.28,14.13,14.14,88506.0
2018-10-12 10:30:00,14.14,14.3,14.12,14.28,91503.0,14.14,14.3,14.12,14.28,91503.0
2018-10-12 11:00:00,14.28,14.29,14.17,14.19,73934.0,14.28,14.29,14.17,14.19,73934.0
2018-10-12 11:30:00,14.19,14.21,14.06,14.08,139195.0,14.19,14.21,14.06,14.08,139195.0
2018-10-12 12:00:00,14.08,14.08,13.99,14.01,70017.0,14.08,14.08,13.99,14.01,70017.0
2018-10-12 12:30:00,14.02,14.03,13.9,13.95,183159.0,14.02,14.03,13.9,13.95,183159.0
2018-10-12 13:00:00,13.96,14.04,13.92,14.01,99509.0,13.96,14.04,13.92,14.01,99509.0
2018-10-12 13:30:00,14.01,14.06,13.98,14.02,86973.0,14.01,14.06,13.98,14.02,86973.0
2018-10-12 14:00:00,14.03,14.05,13.96,14.05,86059.0,14.03,14.05,13.96,14.05,86059.0
2018-10-12 14:30:00,14.05,14.08,13.99,14.04,93642.0,14.05,14.08,13.99,14.04,93642.0
2018-10-12 15:00:00,14.05,14.17,14.01,14.16,188521.0,14.05,14.17,14.01,14.16,188521.0
2018-10-12 15:30:00,14.16,14.18,14.13,14.16,367401.0,14.16,14.18,14.13,14.16,367401.0
2018-10-15 09:30:00,14.41,14.63,14.33,14.53,265151.0,14.41,14.63,14.33,14.53,265151.0
2018-10-15 10:00:00,14.53,14.57,14.46,14.56,182642.0,14.53,14.57,14.46,14.56,182642.0
2018-10-15 10:30:00,14.55,14.58,14.49,14.54,163239.0,14.55,14.58,14.49,14.54,163239.0
2018-10-15 11:00:00,14.55,14.76,14.55,14.74,188307.0,14.55,14.76,14.55,14.74,188307.0
2018-10-15 11:30:00,14.74,14.75,14.62,14.64,142936.0,14.74,14.75,14.62,14.64,142936.0
2018-10-15 12:00:00,14.64,14.74,14.63,14.74,83888.0,14.64,14.74,14.63,14.74,83888.0
2018-10-15 12:30:00,14.73,14.77,14.7,14.73,73234.0,14.73,14.77,14.7,14.73,73234.0
2018-10-15 13:00:00,14.74,14.76,14.69,14.71,84530.0,14.74,14.76,14.69,14.71,84530.0
2018-10-15 13:30:00,14.7,14.81,14.7,14.8,102543.0,14.7,14.81,14.7,14.8,102543.0
2018-10-15 14:00:00,14.79,14.8,14.7,14.71,157785.0,14.79,14.8,14.7,14.71,157785.0
2018-10-15 14:30:00,14.71,14.76,14.69,14.73,158053.0,14.71,14.76,14.69,14.73,158053.0
2018-10-15 15:00:00,14.73,14.73,14.66,14.71,190818.0,14.73,14.73,14.66,14.71,190818.0
2018-10-15 15:30:00,14.7,14.71,14.52,14.53,915311.0,14.7,14.71,14.52,14.53,915311.0
2018-10-16 09:30:00,14.55,14.64,14.46,14.63,162080.0,14.55,14.64,14.46,14.63,162080.0
2018-10-16 10:00:00,14.63,14.69,14.6,14.6,99344.0,14.63,14.69,14.6,14.6,99344.0
2018-10-16 10:30:00,14.6,14.7,14.55,14.69,97849.0,14.6,14.7,14.55,14.69,97849.0
2018-10-16 11:00:00,14.7,14.76,14.64,14.69,125283.0,14.7,14.76,14.64,14.69,125283.0
2018-10-16 11:30:00,14.69,14.73,14.65,14.68,90081.0,14.69,14.73,14.65,14.68,90081.0
2018-10-16 12:00:00,14.68,14.74,14.67,14.69,84537.0,14.68,14.74,14.67,14.69,84537.0
2018-10-16 12:30:00,14.69,14.71,14.65,14.65,61807.0,14.69,14.71,14.65,14.65,61807.0
2018-10-16 13:00:00,14.65,14.79,14.64,14.77,74304.0,14.65,14.79,14.64,14.77,74304.0
2018-10-16 13:30:00,14.78,14.78,14.71,14.75,82738.0,14.78,14.78,14.71,14.75,82738.0
2018-10-16 14:00:00,14.75,14.8,14.74,14.78,83161.0,14.75,14.8,14.74,14.78,83161.0
2018-10-16 14:30:00,14.77,14.81,14.71,14.71,117524.0,14.77,14.81,14.71,14.71,117524.0
2018-10-16 15:00:00,14.72,14.73,14.65,14.71,93910.0,14.72,14.73,14.65,14.71,93910.0
2018-10-16 15:30:00,14.71,14.78,14.69,14.76,389040.0,14.71,14.78,14.69,14.76,389040.0
2018-10-17 09:30:00,14.73,14.86,14.66,14.68,105284.0,14.73,14.86,14.66,14.68,105284.0
2018-10-17 10:00:00,14.68,14.76,14.62,14.66,67037.0,14.68,14.76,14.62,14.66,67037.0
2018-10-17 10:30:00,14.65,14.66,14.49,14.55,112947.0,14.65,14.66,14.49,14.55,112947.0
2018-10-17 11:00:00,14.54,14.58,14.48,14.55,62757.0,14.54,14.58,14.48,14.55,62757.0
2018-10-17 11:30:00,14.55,14.55,14.44,14.49,81935.0,14.55,14.55,14.44,14.49,81935.0
2018-10-17 12:00:00,14.5,14.59,14.48,14.58,61448.0,14.5,14.59,14.48,14.58,61448.0
2018-10-17 12:30:00,14.58,14.63,14.55,14.58,45297.0,14.58,14.63,14.55,14.58,45297.0
2018-10-17 13:00:00,14.58,14.62,14.57,14.61,37817.0,14.58,14.62,14.57,14.61,37817.0
2018-10-17 13:30:00,14.61,14.61,14.54,14.58,41007.0,14.61,14.61,14.54,14.58,41007.0
2018-10-17 14:00:00,14.58,14.59,14.43,14.47,162486.0,14.58,14.59,14.43,14.47,162486.0
2018-10-17 14:30:00,14.47,14.55,14.47,14.53,74500.0,14.47,14.55,14.47,14.53,74500.0
2018-10-17 15:00:00,14.54,14.57,14.52,14.56,78081.0,14.54,14.57,14.52,14.56,78081.0
2018-10-17 15:30:00,14.56,14.56,14.48,14.51,263473.0,14.56,14.56,14.48,14.51,263473.0
2018-10-18 09:30:00,14.33,14.39,14.18,14.2,260328.0,14.33,14.39,14.18,14.2,260328.0
2018-10-18 10:00:00,14.19,14.36,14.18,14.35,162701.0,14.19,14.36,14.18,14.35,162701.0
2018-10-18 10:30:00,14.35,14.51,14.35,14.5,121017.0,14.35,14.51,14.35,14.5,121017.0
2018-10-18 11:00:00,14.49,14.59,14.45,14.56,120687.0,14.49,14.59,14.45,14.56,120687.0
2018-10-18 11:30:00,14.56,14.57,14.47,14.5,130573.0,14.56,14.57,14.47,14.5,130573.0
2018-10-18 12:00:00,14.5,14.58,14.49,14.56,139142.0,14.5,14.58,14.49,14.56,139142.0
2018-10-18 12:30:00,14.55,14.6,14.52,14.54,100981.0,14.55,14.6,14.52,14.54,100981.0
2018-10-18 13:00:00,14.54,14.57,14.47,14.47,126873.0,14.54,14.57,14.47,14.47,126873.0
2018-10-18 13:30:00,14.47,14.48,14.38,14.4,149244.0,14.47,14.48,14.38,14.4,149244.0
2018-10-18 14:00:00,14.4,14.51,14.39,14.5,102368.0,14.4,14.51,14.39,14.5,102368.0
2018-10-18 14:30:00,14.49,14.57,14.48,14.57,90073.0,14.49,14.57,14.48,14.57,90073.0
2018-10-18 15:00:00,14.57,14.57,14.46,14.5,179712.0,14.57,14.57,14.46,14.5,179712.0
2018-10-18 15:30:00,14.49,14.49,14.43,14.45,394219.0,14.49,14.49,14.43,14.45,394219.0
2018-10-19 09:30:00,14.48,14.8,14.47,14.71,162285.0,14.48,14.8,14.47,14.71,162285.0
2018-10-19 10:00:00,14.72,14.72,14.62,14.62,70625.0,14.72,14.72,14.62,14.62,70625.0
2018-10-19 10:30:00,14.63,14.67,14.6,14.65,57009.0,14.63,14.67,14.6,14.65,57009.0
2018-10-19 11:00:00,14.66,14.66,14.52,14.53,172356.0,14.66,14.66,14.52,14.53,172356.0
2018-10-19 11:30:00,14.53,14.57,14.48,14.56,262641.0,14.53,14.57,14.48,14.56,262641.0
2018-10-19 12:00:00,14.57,14.58,14.48,14.49,135000.0,14.57,14.58,14.48,14.49,135000.0
2018-10-19 12:30:00,14.48,14.59,14.48,14.58,116309.0,14.48,14.59,14.48,14.58,116309.0
2018-10-19 13:00:00,14.57,14.59,14.52,14.57,71135.0,14.57,14.59,14.52,14.57,71135.0
2018-10-19 13:30:00,14.57,14.58,14.52,14.54,64261.0,14.57,14.58,14.52,14.54,64261.0
2018-10-19 14:00:00,14.54,14.54,14.49,14.52,89154.0,14.54,14.54,14.49,14.52,89154.0
2018-10-19 14:30:00,14.52,14.55,14.51,14.53,63985.0,14.52,14.55,14.51,14.53,63985.0
2018-10-19 15:00:00,14.52,14.54,14.47,14.53,112964.0,14.52,14.54,14.47,14.53,112964.0
2018-10-19 15:30:00,14.52,14.58,14.51,14.54,207482.0,14.52,14.58,14.51,14.54,207482.0
2018-10-22 09:30:00,14.56,14.6,14.39,14.42,112508.0,14.56,14.6,14.39,14.42,112508.0
2018-10-22 10:00:00,14.42,14.43,14.26,14.29,116487.0,14.42,14.43,14.26,14.29,116487.0
2018-10-22 10:30:00,14.29,14.34,14.23,14.23,151986.0,14.29,14.34,14.23,14.23,151986.0
2018-10-22 11:00:00,14.24,14.24,14.15,14.19,165626.0,14.24,14.24,14.15,14.19,165626.0
2018-10-22 11:30:00,14.19,14.25,14.14,14.21,132203.0,14.19,14.25,14.14,14.21,132203.0
2018-10-22 12:00:00,14.21,14.28,14.19,14.22,116535.0,14.21,14.28,14.19,14.22,116535.0
2018-10-22 12:30:00,14.22,14.24,14.15,14.17,132340.0,14.22,14.24,14.15,14.17,132340.0
2018-10-22 13:00:00,14.17,14.25,14.14,14.21,123397.0,14.17,14.25,14.14,14.21,123397.0
2018-10-22 13:30:00,14.21,14.23,14.15,14.16,96350.0,14.21,14.23,14.15,14.16,96350.0
2018-10-22 14:00:00,14.16,14.23,14.13,14.21,160130.0,14.16,14.23,14.13,14.21,160130.0
2018-10-22 14:30:00,14.21,14.33,14.21,14.32,150032.0,14.21,14.33,14.21,14.32,150032.0
2018-10-22 15:00:00,14.32,14.39,14.3,14.33,215584.0,14.32,14.39,14.3,14.33,215584.0
2018-10-22 15:30:00,14.34,14.35,14.3,14.31,345985.0,14.34,14.35,14.3,14.31,345985.0
2018-10-23 09:30:00,14.02,14.2,13.98,14.08,323949.0,14.02,14.2,13.98,14.08,323949.0
2018-10-23 10:00:00,14.07,14.12,13.94,14.03,266466.0,14.07,14.12,13.94,14.03,266466.0
2018-10-23 10:30:00,14.03,14.11,14.0,14.07,153265.0,14.03,14.11,14.0,14.07,153265.0
2018-10-23 11:00:00,14.06,14.14,14.05,14.1,110625.0,14.06,14.14,14.05,14.1,110625.0
2018-10-23 11:30:00,14.1,14.12,13.96,14.0,163168.0,14.1,14.12,13.96,14.0,163168.0
2018-10-23 12:00:00,14.0,14.06,13.98,14.02,109703.0,14.0,14.06,13.98,14.02,109703.0
2018-10-23 12:30:00,14.02,14.1,14.01,14.1,83562.0,14.02,14.1,14.01,14.1,83562.0
2018-10-23 13:00:00,14.09,14.21,14.09,14.18,143173.0,14.09,14.21,14.09,14.18,143173.0
2018-10-23 13:30:00,14.19,14.21,14.16,14.2,116250.0,14.19,14.21,14.16,14.2,116250.0
2018-10-23 14:00:00,14.19,14.35,14.19,14.34,262955.0,14.19,14.35,14.19,14.34,262955.0
2018-10-23 14:30:00,14.35,14.43,14.3,14.42,372766.0,14.35,14.43,14.3,14.42,372766.0
2018-10-23 15:00:00,14.42,14.45,14.38,14.42,287594.0,14.42,14.45,14.38,14.42,287594.0
2018-10-23 15:30:00,14.41,14.43,14.26,14.28,761387.0,14.41,14.43,14.26,14.28,761387.0
2018-10-24 09:30:00,14.38,14.54,14.31,14.37,330268.0,14.38,14.54,14.31,14.37,330268.0
2018-10-24 10:00:00,14.36,14.41,14.3,14.34,283541.0,14.36,14.41,14.3,14.34,283541.0
2018-10-24 10:30:00,14.35,14.4,14.17,14.2,546299.0,14.35,14.4,14.17,14.2,546299.0
2018-10-24 11:00:00,14.19,14.2,13.99,13.99,147883.0,14.19,14.2,13.99,13.99,147883.0
2018-10-24 11:30:00,14.0,14.12,13.97,14.1,147175.0,14.0,14.12,13.97,14.1,147175.0
2018-10-24 12:00:00,14.09,14.22,14.06,14.07,93806.0,14.09,14.22,14.06,14.07,93806.0
2018-10-24 12:30:00,14.07,14.07,13.97,14.01,72296.0,14.07,14.07,13.97,14.01,72296.0
2018-10-24 13:00:00,14.01,14.01,13.89,13.9,139527.0,14.01,14.01,13.89,13.9,139527.0
2018-10-24 13:30:00,13.91,13.94,13.87,13.89,174242.0,13.91,13.94,13.87,13.89,174242.0
2018-10-24 14:00:00,13.9,13.92,13.87,13.91,152534.0,13.9,13.92,13.87,13.91,152534.0
2018-10-24 14:30:00,13.91,13.94,13.75,13.75,197714.0,13.91,13.94,13.75,13.75,197714.0
2018-10-24 15:00:00,13.75,13.76,13.61,13.61,191166.0,13.75,13.76,13.61,13.61,191166.0
2018-10-24 15:30:00,13.61,13.63,13.35,13.35,652357.0,13.61,13.63,13.35,13.35,652357.0
2018-10-25 09:30:00,13.53,13.61,13.34,13.49,414936.0,13.53,13.61,13.34,13.49,414936.0
2018-10-25 10:00:00,13.49,13.69,13.48,13.64,272850.0,13.49,13.69,13.48,13.64,272850.0
2018-10-25 10:30:00,13.64,13.66,13.46,13.49,276796.0,13.64,13.66,13.46,13.49,276796.0
2018-10-25 11:00:00,13.48,13.77,13.46,13.77,280728.0,13.48,13.77,13.46,13.77,280728.0
2018-10-25 11:30:00,13.77,13.79,13.72,13.76,222025.0,13.77,13.79,13.72,13.76,222025.0
2018-10-25 12:00:00,13.77,13.84,13.76,13.79,237718.0,13.77,13.84,13.76,13.79,237718.0
2018-10-25 12:30:00,13.79,13.85,13.77,13.84,244552.0,13.79,13.85,13.77,13.84,244552.0
2018-10-25 13:00:00,13.84,13.88,13.73,13.86,291362.0,13.84,13.88,13.73,13.86,291362.0
2018-10-25 13:30:00,13.87,13.88,13.77,13.78,299851.0,13.87,13.88,13.77,13.78,299851.0
2018-10-25 14:00:00,13.78,13.83,13.68,13.81,338233.0,13.78,13.83,13.68,13.81,338233.0
2018-10-25 14:30:00,13.81,13.84,13.77,13.8,266037.0,13.81,13.84,13.77,13.8,266037.0
2018-10-25 15:00:00,13.8,13.87,13.76,13.79,287103.0,13.8,13.87,13.76,13.79,287103.0
2018-10-25 15:30:00,13.79,13.82,13.69,13.75,933352.0,13.79,13.82,13.69,13.75,933352.0
2018-10-26 09:30:00,13.54,13.7,13.51,13.64,265506.0,13.54,13.7,13.51,13.64,265506.0
2018-10-26 10:00:00,13.64,13.67,13.5,13.58,271303.0,13.64,13.67,13.5,13.58,271303.0
2018-10-26 10:30:00,13.58,13.65,13.46,13.47,447620.0,13.58,13.65,13.46,13.47,447620.0
2018-10-26 11:00:00,13.46,13.65,13.45,13.64,231954.0,13.46,13.65,13.45,13.64,231954.0
2018-10-26 11:30:00,13.65,13.75,13.54,13.56,298312.0,13.65,13.75,13.54,13.56,298312.0
2018-10-26 12:00:00,13.56,13.63,13.54,13.55,233766.0,13.56,13.63,13.54,13.55,233766.0
2018-10-26 12:30:00,13.56,13.56,13.48,13.56,244365.0,13.56,13.56,13.48,13.56,244365.0
2018-10-26 13:00:00,13.56,13.63,13.55,13.56,243682.0,13.56,13.63,13.55,13.56,243682.0
2018-10-26 13:30:00,13.56,13.56,13.46,13.53,166824.0,13.56,13.56,13.46,13.53,166824.0
2018-10-26 14:00:00,13.53,13.53,13.46,13.47,252158.0,13.53,13.53,13.46,13.47,252158.0
2018-10-26 14:30:00,13.47,13.53,13.38,13.39,339381.0,13.47,13.53,13.38,13.39,339381.0
2018-10-26 15:00:00,13.39,13.53,13.35,13.52,355403.0,13.39,13.53,13.35,13.52,355403.0
2018-10-26 15:30:00,13.52,13.57,13.49,13.54,707734.0,13.52,13.57,13.49,13.54,707734.0
2018-10-29 09:30:00,13.59,13.71,13.52,13.6,370394.0,13.59,13.71,13.52,13.6,370394.0
2018-10-29 10:00:00,13.6,13.84,13.59,13.82,276038.0,13.6,13.84,13.59,13.82,276038.0
2018-10-29 10:30:00,13.82,13.84,13.66,13.74,142825.0,13.82,13.84,13.66,13.74,142825.0
2018-10-29 11:00:00,13.74,13.81,13.71,13.81,172478.0,13.74,13.81,13.71,13.81,172478.0
2018-10-29 11:30:00,13.81,13.83,13.74,13.75,118100.0,13.81,13.83,13.74,13.75,118100.0
2018-10-29 12:00:00,13.74,13.79,13.73,13.76,165540.0,13.74,13.79,13.73,13.76,165540.0
2018-10-29 12:30:00,13.75,13.84,13.74,13.79,223597.0,13.75,13.84,13.74,13.79,223597.0
2018-10-29 13:00:00,13.79,13.82,13.78,13.78,140045.0,13.79,13.82,13.78,13.78,140045.0
2018-10-29 13:30:00,13.78,13.84,13.78,13.79,160850.0,13.78,13.84,13.78,13.79,160850.0
2018-10-29 14:00:00,13.79,13.81,13.62,13.62,175026.0,13.79,13.81,13.62,13.62,175026.0
2018-10-29 14:30:00,13.62,13.72,13.55,13.64,412908.0,13.62,13.72,13.55,13.64,412908.0
2018-10-29 15:00:00,13.63,13.64,13.38,13.39,279261.0,13.63,13.64,13.38,13.39,279261.0
2018-10-29 15:30:00,13.39,13.41,13.16,13.3,693317.0,13.39,13.41,13.16,13.3,693317.0
2018-10-30 09:30:00,12.97,13.42,12.81,13.35,425451.0,12.97,13.42,12.81,13.35,425451.0
2018-10-30 10:00:00,13.35,13.75,13.25,13.6,416769.0,13.35,13.75,13.25,13.6,416769.0
2018-10-30 10:30:00,13.61,13.74,13.46,13.67,253990.0,13.61,13.74,13.46,13.67,253990.0
2018-10-30 11:00:00,13.68,13.68,13.46,13.6,282555.0,13.68,13.68,13.46,13.6,282555.0
2018-10-30 11:30:00,13.6,13.81,13.49,13.79,348370.0,13.6,13.81,13.49,13.79,348370.0
2018-10-30 12:00:00,13.79,14.03,13.78,13.97,156281.0,13.79,14.03,13.78,13.97,156281.0
2018-10-30 12:30:00,13.97,14.21,13.92,14.14,408089.0,13.97,14.21,13.92,14.14,408089.0
2018-10-30 13:00:00,14.14,14.62,14.08,14.48,437634.0,14.14,14.62,14.08,14.48,437634.0
2018-10-30 13:30:00,14.47,14.48,14.12,14.33,361621.0,14.47,14.48,14.12,14.33,361621.0
2018-10-30 14:00:00,14.32,14.34,14.06,14.06,357664.0,14.32,14.34,14.06,14.06,357664.0
2018-10-30 14:30:00,14.07,14.3,14.07,14.27,246376.0,14.07,14.3,14.07,14.27,246376.0
2018-10-30 15:00:00,14.27,14.27,14.05,14.18,387988.0,14.27,14.27,14.05,14.18,387988.0
2018-10-30 15:30:00,14.19,14.28,14.15,14.27,768817.0,14.19,14.28,14.15,14.27,768817.0
2018-10-31 09:30:00,14.43,14.93,14.43,14.87,542548.0,14.43,14.93,14.43,14.87,542548.0
2018-10-31 10:00:00,14.87,14.99,14.68,14.96,324457.0,14.87,14.99,14.68,14.96,324457.0
2018-10-31 10:30:00,14.97,15.19,14.95,15.19,370242.0,14.97,15.19,14.95,15.19,370242.0
2018-10-31 11:00:00,15.19,15.45,15.16,15.42,379867.0,15.19,15.45,15.16,15.42,379867.0
2018-10-31 11:30:00,15.41,15.59,15.36,15.58,615167.0,15.41,15.59,15.36,15.58,615167.0
2018-10-31 12:00:00,15.58,15.6,15.54,15.58,298299.0,15.58,15.6,15.54,15.58,298299.0
2018-10-31 12:30:00,15.58,15.76,15.57,15.64,327575.0,15.58,15.76,15.57,15.64,327575.0
2018-10-31 13:00:00,15.64,15.72,15.62,15.71,203828.0,15.64,15.72,15.62,15.71,203828.0
2018-10-31 13:30:00,15.71,15.79,15.66,15.72,277358.0,15.71,15.79,15.66,15.72,277358.0
2018-10-31 14:00:00,15.72,15.75,15.59,15.61,249589.0,15.72,15.75,15.59,15.61,249589.0
2018-10-31 14:30:00,15.62,15.69,15.57,15.57,322761.0,15.62,15.69,15.57,15.57,322761.0
2018-10-31 15:00:00,15.57,15.66,15.49,15.62,552459.0,15.57,15.66,15.49,15.62,552459.0
2018-10-31 15:30:00,15.61,15.71,15.61,15.65,1518116.0,15.61,15.71,15.61,15.65,1518116.0
2018-11-01 09:30:00,15.54,16.09,15.45,15.89,395138.0,15.54,16.09,15.45,15.89,395138.0
2018-11-01 10:00:00,15.86,15.88,15.74,15.85,303876.0,15.86,15.88,15.74,15.85,303876.0
2018-11-01 10:30:00,15.84,15.9,15.8,15.9,144704.0,15.84,15.9,15.8,15.9,144704.0
2018-11-01 11:00:00,15.9,15.91,15.57,15.63,362924.0,15.9,15.91,15.57,15.63,362924.0
2018-11-01 11:30:00,15.63,15.64,15.47,15.56,326441.0,15.63,15.64,15.47,15.56,326441.0
2018-11-01 12:00:00,15.55,15.72,15.51,15.72,192834.0,15.55,15.72,15.51,15.72,192834.0
2018-11-01 12:30:00,15.72,15.81,15.63,15.81,238252.0,15.72,15.81,15.63,15.81,238252.0
2018-11-01 13:00:00,15.8,15.8,15.63,15.65,126052.0,15.8,15.8,15.63,15.65,126052.0
2018-11-01 13:30:00,15.65,15.66,15.53,15.54,163348.0,15.65,15.66,15.53,15.54,163348.0
2018-11-01 14:00:00,15.54,15.6,15.52,15.58,192952.0,15.54,15.6,15.52,15.58,192952.0
2018-11-01 14:30:00,15.57,15.58,15.45,15.48,164299.0,15.57,15.58,15.45,15.48,164299.0
2018-11-01 15:00:00,15.48,15.55,15.46,15.55,216290.0,15.48,15.55,15.46,15.55,216290.0
2018-11-01 15:30:00,15.54,15.65,15.51,15.64,676790.0,15.54,15.65,15.51,15.64,676790.0
2018-11-02 09:30:00,15.72,15.84,15.42,15.43,230349.0,15.72,15.84,15.42,15.43,230349.0
2018-11-02 10:00:00,15.43,15.44,15.16,15.16,213411.0,15.43,15.44,15.16,15.16,213411.0
2018-11-02 10:30:00,15.16,15.21,15.02,15.15,125797.0,15.16,15.21,15.02,15.15,125797.0
2018-11-02 11:00:00,15.16,15.16,14.97,15.06,108075.0,15.16,15.16,14.97,15.06,108075.0
2018-11-02 11:30:00,15.06,15.11,14.92,14.94,113264.0,15.06,15.11,14.92,14.94,113264.0
2018-11-02 12:00:00,14.95,15.01,14.9,14.99,91664.0,14.95,15.01,14.9,14.99,91664.0
2018-11-02 12:30:00,14.99,15.0,14.77,14.77,152503.0,14.99,15.0,14.77,14.77,152503.0
2018-11-02 13:00:00,14.78,14.91,14.77,14.88,116741.0,14.78,14.91,14.77,14.88,116741.0
2018-11-02 13:30:00,14.88,14.98,14.88,14.94,99788.0,14.88,14.98,14.88,14.94,99788.0
2018-11-02 14:00:00,14.94,14.96,14.75,14.96,146802.0,14.94,14.96,14.75,14.96,146802.0
2018-11-02 14:30:00,14.96,14.99,14.85,14.88,129301.0,14.96,14.99,14.85,14.88,129301.0
2018-11-02 15:00:00,14.89,14.91,14.8,14.81,151686.0,14.89,14.91,14.8,14.81,151686.0
2018-11-02 15:30:00,14.8,14.88,14.79,14.85,700228.0,14.8,14.88,14.79,14.85,700228.0
2018-11-05 09:30:00,15.15,15.36,15.15,15.22,319505.0,15.15,15.36,15.15,15.22,319505.0
2018-11-05 10:00:00,15.22,15.36,15.1,15.34,339882.0,15.22,15.36,15.1,15.34,339882.0
2018-11-05 10:30:00,15.34,15.5,15.28,15.35,162465.0,15.34,15.5,15.28,15.35,162465.0
2018-11-05 11:00:00,15.35,15.38,15.3,15.33,130537.0,15.35,15.38,15.3,15.33,130537.0
2018-11-05 11:30:00,15.33,15.35,15.26,15.26,111469.0,15.33,15.35,15.26,15.26,111469.0
2018-11-05 12:00:00,15.27,15.27,15.16,15.2,147640.0,15.27,15.27,15.16,15.2,147640.0
2018-11-05 12:30:00,15.21,15.28,15.15,15.27,95058.0,15.21,15.28,15.15,15.27,95058.0
2018-11-05 13:00:00,15.26,15.4,15.23,15.37,221998.0,15.26,15.4,15.23,15.37,221998.0
2018-11-05 13:30:00,15.36,15.41,15.31,15.37,152681.0,15.36,15.41,15.31,15.37,152681.0
2018-11-05 14:00:00,15.37,15.4,15.29,15.39,174577.0,15.37,15.4,15.29,15.39,174577.0
2018-11-05 14:30:00,15.39,15.4,15.31,15.32,154171.0,15.39,15.4,15.31,15.32,154171.0
2018-11-05 15:00:00,15.32,15.48,15.3,15.47,223440.0,15.32,15.48,15.3,15.47,223440.0
2018-11-05 15:30:00,15.48,15.49,15.36,15.45,443953.0,15.48,15.49,15.36,15.45,443953.0
2018-11-06 09:30:00,15.48,15.7,15.41,15.66,253550.0,15.48,15.7,15.41,15.66,253550.0
2018-11-06 10:00:00,15.67,15.82,15.56,15.76,126331.0,15.67,15.82,15.56,15.76,126331.0
2018-11-06 10:30:00,15.76,15.76,15.6,15.62,153902.0,15.76,15.76,15.6,15.62,153902.0
2018-11-06 11:00:00,15.62,15.63,15.43,15.48,119344.0,15.62,15.63,15.43,15.48,119344.0
2018-11-06 11:30:00,15.48,15.48,15.25,15.33,140823.0,15.48,15.48,15.25,15.33,140823.0
2018-11-06 12:00:00,15.34,15.41,15.26,15.29,94437.0,15.34,15.41,15.26,15.29,94437.0
2018-11-06 12:30:00,15.29,15.46,15.28,15.46,126376.0,15.29,15.46,15.28,15.46,126376.0
2018-11-06 13:00:00,15.47,15.53,15.45,15.53,77434.0,15.47,15.53,15.45,15.53,77434.0
2018-11-06 13:30:00,15.53,15.6,15.51,15.55,101871.0,15.53,15.6,15.51,15.55,101871.0
2018-11-06 14:00:00,15.56,15.63,15.52,15.53,146222.0,15.56,15.63,15.52,15.53,146222.0
2018-11-06 14:30:00,15.53,15.58,15.51,15.54,106135.0,15.53,15.58,15.51,15.54,106135.0
2018-11-06 15:00:00,15.54,15.59,15.5,15.56,122615.0,15.54,15.59,15.5,15.56,122615.0
2018-11-06 15:30:00,15.56,15.61,15.54,15.58,580214.0,15.56,15.61,15.54,15.58,580214.0
2018-11-07 09:30:00,15.75,15.89,15.52,15.56,209794.0,15.75,15.89,15.52,15.56,209794.0
2018-11-07 10:00:00,15.56,15.65,15.47,15.62,108854.0,15.56,15.65,15.47,15.62,108854.0
2018-11-07 10:30:00,15.6,15.69,15.53,15.55,123835.0,15.6,15.69,15.53,15.55,123835.0
2018-11-07 11:00:00,15.56,15.73,15.52,15.69,345536.0,15.56,15.73,15.52,15.69,345536.0
2018-11-07 11:30:00,15.69,15.8,15.67,15.79,230813.0,15.69,15.8,15.67,15.79,230813.0
2018-11-07 12:00:00,15.79,15.82,15.68,15.74,129678.0,15.79,15.82,15.68,15.74,129678.0
2018-11-07 12:30:00,15.74,15.78,15.68,15.76,85462.0,15.74,15.78,15.68,15.76,85462.0
2018-11-07 13:00:00,15.76,15.82,15.75,15.8,66769.0,15.76,15.82,15.75,15.8,66769.0
2018-11-07 13:30:00,15.81,15.81,15.72,15.73,61307.0,15.81,15.81,15.72,15.73,61307.0
2018-11-07 14:00:00,15.72,15.8,15.71,15.79,67946.0,15.72,15.8,15.71,15.79,67946.0
2018-11-07 14:30:00,15.79,15.84,15.76,15.8,59748.0,15.79,15.84,15.76,15.8,59748.0
2018-11-07 15:00:00,15.81,15.83,15.78,15.82,82416.0,15.81,15.83,15.78,15.82,82416.0
2018-11-07 15:30:00,15.81,15.88,15.81,15.85,564329.0,15.81,15.88,15.81,15.85,564329.0
2018-11-08 09:30:00,15.85,15.96,15.81,15.89,97207.0,15.85,15.96,15.81,15.89,97207.0
2018-11-08 10:00:00,15.88,15.94,15.81,15.84,82617.0,15.88,15.94,15.81,15.84,82617.0
2018-11-08 10:30:00,15.84,15.85,15.65,15.66,125110.0,15.84,15.85,15.65,15.66,125110.0
2018-11-08 11:00:00,15.66,15.93,15.65,15.92,115060.0,15.66,15.93,15.65,15.92,115060.0
2018-11-08 11:30:00,15.92,16.01,15.82,15.82,86998.0,15.92,16.01,15.82,15.82,86998.0
2018-11-08 12:00:00,15.81,15.81,15.69,15.72,51138.0,15.81,15.81,15.69,15.72,51138.0
2018-11-08 12:30:00,15.71,15.78,15.69,15.73,31221.0,15.71,15.78,15.69,15.73,31221.0
2018-11-08 13:00:00,15.73,15.76,15.71,15.74,23628.0,15.73,15.76,15.71,15.74,23628.0
2018-11-08 13:30:00,15.74,15.74,15.6,15.63,50682.0,15.74,15.74,15.6,15.63,50682.0
2018-11-08 14:00:00,15.63,15.64,15.47,15.49,57229.0,15.63,15.64,15.47,15.49,57229.0
2018-11-08 14:30:00,15.48,15.49,15.41,15.46,63034.0,15.48,15.49,15.41,15.46,63034.0
2018-11-08 15:00:00,15.46,15.49,15.4,15.43,53901.0,15.46,15.49,15.4,15.43,53901.0
2018-11-08 15:30:00,15.44,15.45,15.36,15.41,274010.0,15.44,15.45,15.36,15.41,274010.0
2018-11-09 09:30:00,15.17,15.51,15.14,15.47,209365.0,15.17,15.51,15.14,15.47,209365.0
2018-11-09 10:00:00,15.47,15.62,15.35,15.61,87630.0,15.47,15.62,15.35,15.61,87630.0
2018-11-09 10:30:00,15.62,15.64,15.48,15.56,120153.0,15.62,15.64,15.48,15.56,120153.0
2018-11-09 11:00:00,15.57,15.71,15.53,15.69,103484.0,15.57,15.71,15.53,15.69,103484.0
2018-11-09 11:30:00,15.69,15.73,15.5,15.51,77355.0,15.69,15.73,15.5,15.51,77355.0
2018-11-09 12:00:00,15.51,15.63,15.51,15.62,58693.0,15.51,15.63,15.51,15.62,58693.0
2018-11-09 12:30:00,15.62,15.68,15.61,15.61,50472.0,15.62,15.68,15.61,15.61,50472.0
2018-11-09 13:00:00,15.61,15.66,15.6,15.6,51063.0,15.61,15.66,15.6,15.6,51063.0
2018-11-09 13:30:00,15.6,15.61,15.55,15.6,51073.0,15.6,15.61,15.55,15.6,51073.0
2018-11-09 14:00:00,15.59,15.62,15.53,15.56,68612.0,15.59,15.62,15.53,15.56,68612.0
2018-11-09 14:30:00,15.56,15.67,15.55,15.66,50816.0,15.56,15.67,15.55,15.66,50816.0
2018-11-09 15:00:00,15.66,15.78,15.64,15.68,104425.0,15.66,15.78,15.64,15.68,104425.0
2018-11-09 15:30:00,15.68,15.71,15.55,15.56,437716.0,15.68,15.71,15.55,15.56,437716.0
2018-11-12 09:30:00,15.79,15.79,15.6,15.64,142349.0,15.79,15.79,15.6,15.64,142349.0
2018-11-12 10:00:00,15.63,15.71,15.55,15.67,76408.0,15.63,15.71,15.55,15.67,76408.0
2018-11-12 10:30:00,15.66,15.7,15.51,15.51,207201.0,15.66,15.7,15.51,15.51,207201.0
2018-11-12 11:00:00,15.51,15.56,15.45,15.45,117768.0,15.51,15.56,15.45,15.45,117768.0
2018-11-12 11:30:00,15.45,15.49,15.42,15.46,75930.0,15.45,15.49,15.42,15.46,75930.0
2018-11-12 12:00:00,15.45,15.63,15.45,15.58,49595.0,15.45,15.63,15.45,15.58,49595.0
2018-11-12 12:30:00,15.57,15.57,15.5,15.52,40929.0,15.57,15.57,15.5,15.52,40929.0
2018-11-12 13:00:00,15.51,15.52,15.39,15.41,75909.0,15.51,15.52,15.39,15.41,75909.0
2018-11-12 13:30:00,15.41,15.45,15.32,15.41,68689.0,15.41,15.45,15.32,15.41,68689.0
2018-11-12 14:00:00,15.41,15.51,15.41,15.45,52866.0,15.41,15.51,15.41,15.45,52866.0
2018-11-12 14:30:00,15.44,15.55,15.44,15.45,69779.0,15.44,15.55,15.44,15.45,69779.0
2018-11-12 15:00:00,15.43,15.47,15.41,15.42,97730.0,15.43,15.47,15.41,15.42,97730.0
2018-11-12 15:30:00,15.43,15.43,15.23,15.25,481888.0,15.43,15.43,15.23,15.25,481888.0
2018-11-13 09:30:00,15.31,15.55,15.15,15.47,295290.0,15.31,15.55,15.15,15.47,295290.0
2018-11-13 10:00:00,15.48,15.49,15.27,15.29,205315.0,15.48,15.49,15.27,15.29,205315.0
2018-11-13 10:30:00,15.3,15.4,15.21,15.37,156574.0,15.3,15.4,15.21,15.37,156574.0
2018-11-13 11:00:00,15.37,15.47,15.34,15.39,96449.0,15.37,15.47,15.34,15.39,96449.0
2018-11-13 11:30:00,15.41,15.54,15.36,15.53,160734.0,15.41,15.54,15.36,15.53,160734.0
2018-11-13 12:00:00,15.53,15.55,15.41,15.44,102408.0,15.53,15.55,15.41,15.44,102408.0
2018-11-13 12:30:00,15.44,15.44,15.33,15.38,102049.0,15.44,15.44,15.33,15.38,102049.0
2018-11-13 13:00:00,15.37,15.48,15.17,15.19,235224.0,15.37,15.48,15.17,15.19,235224.0
2018-11-13 13:30:00,15.2,15.33,15.17,15.17,114151.0,15.2,15.33,15.17,15.17,114151.0
2018-11-13 14:00:00,15.16,15.2,15.13,15.2,107554.0,15.16,15.2,15.13,15.2,107554.0
2018-11-13 14:30:00,15.21,15.35,15.2,15.32,194584.0,15.21,15.35,15.2,15.32,194584.0
2018-11-13 15:00:00,15.32,15.38,15.31,15.33,149342.0,15.32,15.38,15.31,15.33,149342.0
2018-11-13 15:30:00,15.32,15.34,15.27,15.3,634476.0,15.32,15.34,15.27,15.3,634476.0
2018-11-14 09:30:00,15.59,15.64,14.85,15.07,468712.0,15.59,15.64,14.85,15.07,468712.0
2018-11-14 10:00:00,15.07,15.11,14.63,14.76,491293.0,15.07,15.11,14.63,14.76,491293.0
2018-11-14 10:30:00,14.76,14.76,14.55,14.64,271128.0,14.76,14.76,14.55,14.64,271128.0
2018-11-14 11:00:00,14.65,14.67,14.44,14.5,223511.0,14.65,14.67,14.44,14.5,223511.0
2018-11-14 11:30:00,14.49,14.56,14.41,14.52,307924.0,14.49,14.56,14.41,14.52,307924.0
2018-11-14 12:00:00,14.52,14.64,14.44,14.64,153909.0,14.52,14.64,14.44,14.64,153909.0
2018-11-14 12:30:00,14.64,14.66,14.55,14.66,112929.0,14.64,14.66,14.55,14.66,112929.0
2018-11-14 13:00:00,14.66,14.7,14.6,14.61,163187.0,14.66,14.7,14.6,14.61,163187.0
2018-11-14 13:30:00,14.61,14.66,14.51,14.57,102395.0,14.61,14.66,14.51,14.57,102395.0
2018-11-14 14:00:00,14.56,14.67,14.49,14.64,221156.0,14.56,14.67,14.49,14.64,221156.0
2018-11-14 14:30:00,14.63,14.71,14.6,14.71,397332.0,14.63,14.71,14.6,14.71,397332.0
2018-11-14 15:00:00,14.7,14.83,14.63,14.68,365924.0,14.7,14.83,14.63,14.68,365924.0
2018-11-14 15:30:00,14.68,14.73,14.59,14.59,496923.0,14.68,14.73,14.59,14.59,496923.0
2018-11-15 09:30:00,14.41,14.64,14.34,14.57,308817.0,14.41,14.64,14.34,14.57,308817.0
2018-11-15 10:00:00,14.56,14.64,14.48,14.61,101610.0,14.56,14.64,14.48,14.61,101610.0
2018-11-15 10:30:00,14.6,14.62,14.51,14.56,105933.0,14.6,14.62,14.51,14.56,105933.0
2018-11-15 11:00:00,14.56,14.61,14.48,14.58,176352.0,14.56,14.61,14.48,14.58,176352.0
2018-11-15 11:30:00,14.59,14.66,14.54,14.54,144477.0,14.59,14.66,14.54,14.54,144477.0
2018-11-15 12:00:00,14.55,14.59,14.51,14.59,106464.0,14.55,14.59,14.51,14.59,106464.0
2018-11-15 12:30:00,14.59,14.59,14.41,14.42,100569.0,14.59,14.59,14.41,14.42,100569.0
2018-11-15 13:00:00,14.42,14.54,14.34,14.54,125008.0,14.42,14.54,14.34,14.54,125008.0
2018-11-15 13:30:00,14.54,14.59,14.51,14.53,85021.0,14.54,14.59,14.51,14.53,85021.0
2018-11-15 14:00:00,14.54,14.55,14.44,14.48,82268.0,14.54,14.55,14.44,14.48,82268.0
2018-11-15 14:30:00,14.49,14.51,14.44,14.47,111410.0,14.49,14.51,14.44,14.47,111410.0
2018-11-15 15:00:00,14.47,14.49,14.37,14.44,178054.0,14.47,14.49,14.37,14.44,178054.0
2018-11-15 15:30:00,14.44,14.51,14.43,14.46,602525.0,14.44,14.51,14.43,14.46,602525.0
2018-11-16 09:30:00,14.54,14.69,14.48,14.56,151518.0,14.54,14.69,14.48,14.56,151518.0
2018-11-16 10:00:00,14.56,14.59,14.53,14.54,157624.0,14.56,14.59,14.53,14.54,157624.0
2018-11-16 10:30:00,14.54,14.58,14.49,14.5,92250.0,14.54,14.58,14.49,14.5,92250.0
2018-11-16 11:00:00,14.5,14.54,14.41,14.47,100265.0,14.5,14.54,14.41,14.47,100265.0
2018-11-16 11:30:00,14.46,14.54,14.44,14.51,98780.0,14.46,14.54,14.44,14.51,98780.0
2018-11-16 12:00:00,14.52,14.54,14.44,14.45,84564.0,14.52,14.54,14.44,14.45,84564.0
2018-11-16 12:30:00,14.45,14.5,14.43,14.48,239704.0,14.45,14.5,14.43,14.48,239704.0
2018-11-16 13:00:00,14.49,14.52,14.44,14.44,214834.0,14.49,14.52,14.44,14.44,214834.0
2018-11-16 13:30:00,14.44,14.48,14.4,14.45,127420.0,14.44,14.48,14.4,14.45,127420.0
2018-11-16 14:00:00,14.45,14.47,14.38,14.42,86610.0,14.45,14.47,14.38,14.42,86610.0
2018-11-16 14:30:00,14.43,14.45,14.41,14.42,93825.0,14.43,14.45,14.41,14.42,93825.0
2018-11-16 15:00:00,14.43,14.45,14.39,14.43,177260.0,14.43,14.45,14.39,14.43,177260.0
2018-11-16 15:30:00,14.43,14.46,14.39,14.39,480517.0,14.43,14.46,14.39,14.39,480517.0
2018-11-19 09:30:00,14.35,14.47,14.24,14.39,157026.0,14.35,14.47,14.24,14.39,157026.0
2018-11-19 10:00:00,14.39,14.41,14.29,14.35,130942.0,14.39,14.41,14.29,14.35,130942.0
2018-11-19 10:30:00,14.35,14.43,14.27,14.42,104809.0,14.35,14.43,14.27,14.42,104809.0
2018-11-19 11:00:00,14.42,14.42,14.35,14.38,141917.0,14.42,14.42,14.35,14.38,141917.0
2018-11-19 11:30:00,14.38,14.4,14.22,14.27,106313.0,14.38,14.4,14.22,14.27,106313.0
2018-11-19 12:00:00,14.28,14.35,14.23,14.35,53607.0,14.28,14.35,14.23,14.35,53607.0
2018-11-19 12:30:00,14.35,14.42,14.32,14.36,113178.0,14.35,14.42,14.32,14.36,113178.0
2018-11-19 13:00:00,14.37,14.38,14.32,14.36,68216.0,14.37,14.38,14.32,14.36,68216.0
2018-11-19 13:30:00,14.35,14.38,14.31,14.33,75784.0,14.35,14.38,14.31,14.33,75784.0
2018-11-19 14:00:00,14.33,14.37,14.27,14.37,81141.0,14.33,14.37,14.27,14.37,81141.0
2018-11-19 14:30:00,14.36,14.41,14.33,14.36,93102.0,14.36,14.41,14.33,14.36,93102.0
2018-11-19 15:00:00,14.36,14.4,14.3,14.31,168729.0,14.36,14.4,14.3,14.31,168729.0
2018-11-19 15:30:00,14.31,14.31,14.23,14.27,538281.0,14.31,14.31,14.23,14.27,538281.0
2018-11-20 09:30:00,14.04,14.14,13.9,13.99,258317.0,14.04,14.14,13.9,13.99,258317.0
2018-11-20 10:00:00,13.99,14.0,13.83,13.92,305636.0,13.99,14.0,13.83,13.92,305636.0
2018-11-20 10:30:00,13.92,13.95,13.88,13.92,386134.0,13.92,13.95,13.88,13.92,386134.0
2018-11-20 11:00:00,13.92,13.96,13.68,13.72,323411.0,13.92,13.96,13.68,13.72,323411.0
2018-11-20 11:30:00,13.73,13.86,13.71,13.83,186930.0,13.73,13.86,13.71,13.83,186930.0
2018-11-20 12:00:00,13.83,13.85,13.75,13.76,69005.0,13.83,13.85,13.75,13.76,69005.0
2018-11-20 12:30:00,13.76,13.8,13.7,13.74,161294.0,13.76,13.8,13.7,13.74,161294.0
2018-11-20 13:00:00,13.74,13.77,13.69,13.77,94199.0,13.74,13.77,13.69,13.77,94199.0
2018-11-20 13:30:00,13.77,13.8,13.66,13.71,175227.0,13.77,13.8,13.66,13.71,175227.0
2018-11-20 14:00:00,13.71,13.86,13.69,13.83,117317.0,13.71,13.86,13.69,13.83,117317.0
2018-11-20 14:30:00,13.84,13.88,13.79,13.79,95976.0,13.84,13.88,13.79,13.79,95976.0
2018-11-20 15:00:00,13.79,13.88,13.72,13.85,190011.0,13.79,13.88,13.72,13.85,190011.0
2018-11-20 15:30:00,13.84,13.86,13.75,13.75,593477.0,13.84,13.86,13.75,13.75,593477.0
2018-11-21 09:30:00,13.84,13.97,13.81,13.82,176433.0,13.84,13.97,13.81,13.82,176433.0
2018-11-21 10:00:00,13.82,13.89,13.8,13.83,89326.0,13.82,13.89,13.8,13.83,89326.0
2018-11-21 10:30:00,13.83,13.83,13.75,13.79,282892.0,13.83,13.83,13.75,13.79,282892.0
2018-11-21 11:00:00,13.79,13.81,13.7,13.75,121025.0,13.79,13.81,13.7,13.75,121025.0
2018-11-21 11:30:00,13.77,13.81,13.76,13.81,295330.0,13.77,13.81,13.76,13.81,295330.0
2018-11-21 12:00:00,13.81,13.81,13.77,13.79,281154.0,13.81,13.81,13.77,13.79,281154.0
2018-11-21 12:30:00,13.79,14.05,13.78,14.05,384693.0,13.79,14.05,13.78,14.05,384693.0
2018-11-21 13:00:00,14.04,14.1,13.98,14.0,125733.0,14.04,14.1,13.98,14.0,125733.0
2018-11-21 13:30:00,13.99,14.02,13.95,13.96,121940.0,13.99,14.02,13.95,13.96,121940.0
2018-11-21 14:00:00,13.96,13.96,13.87,13.9,170258.0,13.96,13.96,13.87,13.9,170258.0
2018-11-21 14:30:00,13.9,13.91,13.88,13.9,105778.0,13.9,13.91,13.88,13.9,105778.0
2018-11-21 15:00:00,13.9,13.91,13.86,13.89,166779.0,13.9,13.91,13.86,13.89,166779.0
2018-11-21 15:30:00,13.89,13.91,13.84,13.85,802115.0,13.89,13.91,13.84,13.85,802115.0
2018-11-23 09:30:00,13.53,13.62,13.36,13.41,213195.0,13.53,13.62,13.36,13.41,213195.0
2018-11-23 10:00:00,13.39,13.46,13.31,13.32,109985.0,13.39,13.46,13.31,13.32,109985.0
2018-11-23 10:30:00,13.32,13.39,13.29,13.33,132350.0,13.32,13.39,13.29,13.33,132350.0
2018-11-23 11:00:00,13.33,13.48,13.33,13.45,77475.0,13.33,13.48,13.33,13.45,77475.0
2018-11-23 11:30:00,13.44,13.49,13.41,13.44,45388.0,13.44,13.49,13.41,13.44,45388.0
2018-11-23 12:00:00,13.44,13.55,13.43,13.55,111731.0,13.44,13.55,13.43,13.55,111731.0
2018-11-23 12:30:00,13.55,13.63,13.51,13.52,321293.0,13.55,13.63,13.51,13.52,321293.0
2018-11-26 09:30:00,13.57,13.8,13.46,13.79,187559.0,13.57,13.8,13.46,13.79,187559.0
2018-11-26 10:00:00,13.79,13.88,13.78,13.85,83359.0,13.79,13.88,13.78,13.85,83359.0
2018-11-26 10:30:00,13.85,13.88,13.78,13.82,165752.0,13.85,13.88,13.78,13.82,165752.0
2018-11-26 11:00:00,13.83,13.86,13.78,13.84,103444.0,13.83,13.86,13.78,13.84,103444.0
2018-11-26 11:30:00,13.84,13.84,13.74,13.79,75181.0,13.84,13.84,13.74,13.79,75181.0
2018-11-26 12:00:00,13.79,13.79,13.73,13.75,99371.0,13.79,13.79,13.73,13.75,99371.0
2018-11-26 12:30:00,13.75,13.81,13.7,13.81,59296.0,13.75,13.81,13.7,13.81,59296.0
2018-11-26 13:00:00,13.8,13.81,13.73,13.74,78917.0,13.8,13.81,13.73,13.74,78917.0
2018-11-26 13:30:00,13.74,13.81,13.73,13.79,54098.0,13.74,13.81,13.73,13.79,54098.0
2018-11-26 14:00:00,13.79,13.79,13.7,13.7,73791.0,13.79,13.79,13.7,13.7,73791.0
2018-11-26 14:30:00,13.7,13.74,13.68,13.72,55961.0,13.7,13.74,13.68,13.72,55961.0
2018-11-26 15:00:00,13.73,13.81,13.72,13.73,128278.0,13.73,13.81,13.72,13.73,128278.0
2018-11-26 15:30:00,13.74,13.76,13.71,13.73,402475.0,13.74,13.76,13.71,13.73,402475.0
2018-11-27 09:30:00,13.69,13.79,13.48,13.5,107393.0,13.69,13.79,13.48,13.5,107393.0
2018-11-27 10:00:00,13.5,13.6,13.48,13.49,96306.0,13.5,13.6,13.48,13.49,96306.0
2018-11-27 10:30:00,13.49,13.5,13.4,13.45,116916.0,13.49,13.5,13.4,13.45,116916.0
2018-11-27 11:00:00,13.45,13.49,13.31,13.35,60308.0,13.45,13.49,13.31,13.35,60308.0
2018-11-27 11:30:00,13.35,13.47,13.24,13.25,221526.0,13.35,13.47,13.24,13.25,221526.0
2018-11-27 12:00:00,13.25,13.27,13.12,13.14,209654.0,13.25,13.27,13.12,13.14,209654.0
2018-11-27 12:30:00,13.14,13.27,13.13,13.26,74293.0,13.14,13.27,13.13,13.26,74293.0
2018-11-27 13:00:00,13.27,13.33,13.23,13.3,60753.0,13.27,13.33,13.23,13.3,60753.0
2018-11-27 13:30:00,13.3,13.39,13.3,13.39,45352.0,13.3,13.39,13.3,13.39,45352.0
2018-11-27 14:00:00,13.4,13.49,13.36,13.49,268318.0,13.4,13.49,13.36,13.49,268318.0
2018-11-27 14:30:00,13.48,13.57,13.47,13.51,93427.0,13.48,13.57,13.47,13.51,93427.0
2018-11-27 15:00:00,13.51,13.51,13.41,13.44,179847.0,13.51,13.51,13.41,13.44,179847.0
2018-11-27 15:30:00,13.44,13.44,13.37,13.44,248456.0,13.44,13.44,13.37,13.44,248456.0
2018-11-28 09:30:00,13.39,13.39,13.19,13.31,267521.0,13.39,13.39,13.19,13.31,267521.0
2018-11-28 10:00:00,13.32,13.35,13.19,13.24,131477.0,13.32,13.35,13.19,13.24,131477.0
2018-11-28 10:30:00,13.24,13.34,13.2,13.31,159151.0,13.24,13.34,13.2,13.31,159151.0
2018-11-28 11:00:00,13.3,13.5,13.3,13.5,71707.0,13.3,13.5,13.3,13.5,71707.0
2018-11-28 11:30:00,13.5,13.56,13.47,13.52,155052.0,13.5,13.56,13.47,13.52,155052.0
2018-11-28 12:00:00,13.53,13.68,13.53,13.57,68996.0,13.53,13.68,13.53,13.57,68996.0
2018-11-28 12:30:00,13.58,13.68,13.55,13.66,71941.0,13.58,13.68,13.55,13.66,71941.0
2018-11-28 13:00:00,13.66,13.66,13.59,13.6,66406.0,13.66,13.66,13.59,13.6,66406.0
2018-11-28 13:30:00,13.6,13.67,13.53,13.66,181645.0,13.6,13.67,13.53,13.66,181645.0
2018-11-28 14:00:00,13.66,13.67,13.59,13.6,59427.0,13.66,13.67,13.59,13.6,59427.0
2018-11-28 14:30:00,13.6,13.63,13.54,13.54,55851.0,13.6,13.63,13.54,13.54,55851.0
2018-11-28 15:00:00,13.54,13.65,13.54,13.64,61747.0,13.54,13.65,13.54,13.64,61747.0
2018-11-28 15:30:00,13.64,13.7,13.61,13.7,325103.0,13.64,13.7,13.61,13.7,325103.0
2018-11-29 09:30:00,13.7,13.88,13.7,13.76,142723.0,13.7,13.88,13.7,13.76,142723.0
2018-11-29 10:00:00,13.75,13.75,13.63,13.71,66496.0,13.75,13.75,13.63,13.71,66496.0
2018-11-29 10:30:00,13.72,13.77,13.65,13.7,110446.0,13.72,13.77,13.65,13.7,110446.0
2018-11-29 11:00:00,13.71,13.77,13.68,13.77,73498.0,13.71,13.77,13.68,13.77,73498.0
2018-11-29 11:30:00,13.76,13.79,13.72,13.77,78212.0,13.76,13.79,13.72,13.77,78212.0
2018-11-29 12:00:00,13.76,13.76,13.69,13.72,49791.0,13.76,13.76,13.69,13.72,49791.0
2018-11-29 12:30:00,13.72,13.79,13.71,13.76,89173.0,13.72,13.79,13.71,13.76,89173.0
2018-11-29 13:00:00,13.76,13.79,13.74,13.74,93241.0,13.76,13.79,13.74,13.74,93241.0
2018-11-29 13:30:00,13.74,13.79,13.74,13.78,57441.0,13.74,13.79,13.74,13.78,57441.0
2018-11-29 14:00:00,13.77,13.79,13.74,13.76,139066.0,13.77,13.79,13.74,13.76,139066.0
2018-11-29 14:30:00,13.76,13.79,13.75,13.77,98525.0,13.76,13.79,13.75,13.77,98525.0
2018-11-29 15:00:00,13.77,13.79,13.74,13.77,215794.0,13.77,13.79,13.74,13.77,215794.0
2018-11-29 15:30:00,13.76,13.79,13.74,13.78,380112.0,13.76,13.79,13.74,13.78,380112.0
2018-11-30 09:30:00,13.68,13.85,13.68,13.85,171147.0,13.68,13.85,13.68,13.85,171147.0
2018-11-30 10:00:00,13.85,13.9,13.78,13.85,131924.0,13.85,13.9,13.78,13.85,131924.0
2018-11-30 10:30:00,13.86,13.96,13.85,13.91,101418.0,13.86,13.96,13.85,13.91,101418.0
2018-11-30 11:00:00,13.91,13.93,13.8,13.83,135391.0,13.91,13.93,13.8,13.83,135391.0
2018-11-30 11:30:00,13.84,13.96,13.81,13.9,100124.0,13.84,13.96,13.81,13.9,100124.0
2018-11-30 12:00:00,13.91,13.92,13.81,13.81,95428.0,13.91,13.92,13.81,13.81,95428.0
2018-11-30 12:30:00,13.82,13.85,13.77,13.79,108679.0,13.82,13.85,13.77,13.79,108679.0
2018-11-30 13:00:00,13.78,13.85,13.76,13.85,45006.0,13.78,13.85,13.76,13.85,45006.0
2018-11-30 13:30:00,13.85,13.88,13.82,13.83,88866.0,13.85,13.88,13.82,13.83,88866.0
2018-11-30 14:00:00,13.82,13.86,13.76,13.81,102483.0,13.82,13.86,13.76,13.81,102483.0
2018-11-30 14:30:00,13.81,13.83,13.74,13.76,114595.0,13.81,13.83,13.74,13.76,114595.0
2018-11-30 15:00:00,13.77,13.83,13.75,13.8,129324.0,13.77,13.83,13.75,13.8,129324.0
2018-11-30 15:30:00,13.8,13.85,13.78,13.83,536762.0,13.8,13.85,13.78,13.83,536762.0
2018-12-03 09:30:00,14.3,14.3,13.83,13.83,273847.0,14.3,14.3,13.83,13.83,273847.0
2018-12-03 10:00:00,13.84,13.86,13.62,13.73,189991.0,13.84,13.86,13.62,13.73,189991.0
2018-12-03 10:30:00,13.73,13.83,13.63,13.81,355270.0,13.73,13.83,13.63,13.81,355270.0
2018-12-03 11:00:00,13.81,13.97,13.75,13.93,241640.0,13.81,13.97,13.75,13.93,241640.0
2018-12-03 11:30:00,13.94,13.95,13.74,13.8,254866.0,13.94,13.95,13.74,13.8,254866.0
2018-12-03 12:00:00,13.79,13.9,13.75,13.89,138374.0,13.79,13.9,13.75,13.89,138374.0
2018-12-03 12:30:00,13.9,13.92,13.8,13.82,164092.0,13.9,13.92,13.8,13.82,164092.0
2018-12-03 13:00:00,13.82,13.88,13.82,13.87,75381.0,13.82,13.88,13.82,13.87,75381.0
2018-12-03 13:30:00,13.88,13.93,13.85,13.87,147601.0,13.88,13.93,13.85,13.87,147601.0
2018-12-03 14:00:00,13.88,13.93,13.85,13.92,178408.0,13.88,13.93,13.85,13.92,178408.0
2018-12-03 14:30:00,13.91,13.99,13.89,13.99,143850.0,13.91,13.99,13.89,13.99,143850.0
2018-12-03 15:00:00,13.98,14.14,13.98,14.14,128712.0,13.98,14.14,13.98,14.14,128712.0
2018-12-03 15:30:00,14.14,14.14,14.1,14.14,546818.0,14.14,14.14,14.1,14.14,546818.0
2018-12-04 09:30:00,14.17,14.31,13.92,13.96,127637.0,14.17,14.31,13.92,13.96,127637.0
2018-12-04 10:00:00,13.97,14.0,13.84,13.91,98832.0,13.97,14.0,13.84,13.91,98832.0
2018-12-04 10:30:00,13.92,14.01,13.85,13.86,71482.0,13.92,14.01,13.85,13.86,71482.0
2018-12-04 11:00:00,13.85,13.94,13.84,13.91,99338.0,13.85,13.94,13.84,13.91,99338.0
2018-12-04 11:30:00,13.9,13.99,13.86,13.9,64440.0,13.9,13.99,13.86,13.9,64440.0
2018-12-04 12:00:00,13.89,13.9,13.73,13.73,83381.0,13.89,13.9,13.73,13.73,83381.0
2018-12-04 12:30:00,13.73,13.8,13.7,13.78,73863.0,13.73,13.8,13.7,13.78,73863.0
2018-12-04 13:00:00,13.78,13.78,13.63,13.64,62789.0,13.78,13.78,13.63,13.64,62789.0
2018-12-04 13:30:00,13.64,13.8,13.62,13.78,85615.0,13.64,13.8,13.62,13.78,85615.0
2018-12-04 14:00:00,13.78,13.82,13.71,13.75,93243.0,13.78,13.82,13.71,13.75,93243.0
2018-12-04 14:30:00,13.76,13.85,13.73,13.76,86803.0,13.76,13.85,13.73,13.76,86803.0
2018-12-04 15:00:00,13.76,13.76,13.68,13.69,92478.0,13.76,13.76,13.68,13.69,92478.0
2018-12-04 15:30:00,13.68,13.71,13.6,13.63,308820.0,13.68,13.71,13.6,13.63,308820.0
2018-12-06 09:30:00,13.44,13.57,13.25,13.52,214698.0,13.44,13.57,13.25,13.52,214698.0
2018-12-06 10:00:00,13.51,13.54,13.4,13.48,149955.0,13.51,13.54,13.4,13.48,149955.0
2018-12-06 10:30:00,13.48,13.54,13.39,13.42,108810.0,13.48,13.54,13.39,13.42,108810.0
2018-12-06 11:00:00,13.43,13.51,13.19,13.21,217463.0,13.43,13.51,13.19,13.21,217463.0
2018-12-06 11:30:00,13.21,13.5,13.19,13.35,183119.0,13.21,13.5,13.19,13.35,183119.0
2018-12-06 12:00:00,13.35,13.47,13.32,13.47,86181.0,13.35,13.47,13.32,13.47,86181.0
2018-12-06 12:30:00,13.46,13.48,13.36,13.36,65781.0,13.46,13.48,13.36,13.36,65781.0
2018-12-06 13:00:00,13.36,13.38,13.29,13.29,89221.0,13.36,13.38,13.29,13.29,89221.0
2018-12-06 13:30:00,13.28,13.49,13.27,13.49,80555.0,13.28,13.49,13.27,13.49,80555.0
2018-12-06 14:00:00,13.49,13.52,13.4,13.48,107563.0,13.49,13.52,13.4,13.48,107563.0
2018-12-06 14:30:00,13.48,13.51,13.41,13.47,92021.0,13.48,13.51,13.41,13.47,92021.0
2018-12-06 15:00:00,13.48,13.51,13.42,13.51,139518.0,13.48,13.51,13.42,13.51,139518.0
2018-12-06 15:30:00,13.51,13.6,13.5,13.53,763380.0,13.51,13.6,13.5,13.53,763380.0
2018-12-07 09:30:00,13.78,13.94,13.71,13.8,250131.0,13.78,13.94,13.71,13.8,250131.0
2018-12-07 10:00:00,13.79,13.86,13.61,13.67,82096.0,13.79,13.86,13.61,13.67,82096.0
2018-12-07 10:30:00,13.68,13.68,13.58,13.59,193841.0,13.68,13.68,13.58,13.59,193841.0
2018-12-07 11:00:00,13.6,13.61,13.31,13.34,114087.0,13.6,13.61,13.31,13.34,114087.0
2018-12-07 11:30:00,13.34,13.5,13.32,13.43,107838.0,13.34,13.5,13.32,13.43,107838.0
2018-12-07 12:00:00,13.43,13.48,13.4,13.47,60158.0,13.43,13.48,13.4,13.47,60158.0
2018-12-07 12:30:00,13.46,13.53,13.37,13.51,70399.0,13.46,13.53,13.37,13.51,70399.0
2018-12-07 13:00:00,13.51,13.56,13.43,13.46,88620.0,13.51,13.56,13.43,13.46,88620.0
2018-12-07 13:30:00,13.46,13.49,13.4,13.41,78963.0,13.46,13.49,13.4,13.41,78963.0
2018-12-07 14:00:00,13.39,13.52,13.35,13.45,105878.0,13.39,13.52,13.35,13.45,105878.0
2018-12-07 14:30:00,13.46,13.47,13.37,13.38,78946.0,13.46,13.47,13.37,13.38,78946.0
2018-12-07 15:00:00,13.38,13.4,13.31,13.34,131212.0,13.38,13.4,13.31,13.34,131212.0
2018-12-07 15:30:00,13.34,13.41,13.31,13.37,456677.0,13.34,13.41,13.31,13.37,456677.0
2018-12-10 09:30:00,13.22,13.47,13.15,13.25,160917.0,13.22,13.47,13.15,13.25,160917.0
2018-12-10 10:00:00,13.26,13.38,13.24,13.28,80850.0,13.26,13.38,13.24,13.28,80850.0
2018-12-10 10:30:00,13.28,13.29,13.18,13.19,129064.0,13.28,13.29,13.18,13.19,129064.0
2018-12-10 11:00:00,13.19,13.19,13.02,13.09,153550.0,13.19,13.19,13.02,13.09,153550.0
2018-12-10 11:30:00,13.09,13.12,13.02,13.02,171782.0,13.09,13.12,13.02,13.02,171782.0
2018-12-10 12:00:00,13.02,13.02,12.9,12.94,147695.0,13.02,13.02,12.9,12.94,147695.0
2018-12-10 12:30:00,12.94,13.11,12.94,13.03,159537.0,12.94,13.11,12.94,13.03,159537.0
2018-12-10 13:00:00,13.03,13.06,12.98,13.01,240785.0,13.03,13.06,12.98,13.01,240785.0
2018-12-10 13:30:00,13.0,13.09,13.0,13.05,69820.0,13.0,13.09,13.0,13.05,69820.0
2018-12-10 14:00:00,13.06,13.07,12.96,12.99,66479.0,13.06,13.07,12.96,12.99,66479.0
2018-12-10 14:30:00,12.99,13.05,12.96,12.98,79622.0,12.99,13.05,12.96,12.98,79622.0
2018-12-10 15:00:00,12.98,13.0,12.95,12.95,100873.0,12.98,13.0,12.95,12.95,100873.0
2018-12-10 15:30:00,12.96,13.02,12.91,12.92,586420.0,12.96,13.02,12.91,12.92,586420.0
2018-12-11 09:30:00,13.16,13.26,13.08,13.08,125380.0,13.16,13.26,13.08,13.08,125380.0
2018-12-11 10:00:00,13.08,13.16,13.03,13.13,87170.0,13.08,13.16,13.03,13.13,87170.0
2018-12-11 10:30:00,13.13,13.26,13.13,13.25,230620.0,13.13,13.26,13.13,13.25,230620.0
2018-12-11 11:00:00,13.26,13.26,13.11,13.14,121978.0,13.26,13.26,13.11,13.14,121978.0
2018-12-11 11:30:00,13.13,13.2,13.09,13.17,109857.0,13.13,13.2,13.09,13.17,109857.0
2018-12-11 12:00:00,13.18,13.18,13.07,13.11,60005.0,13.18,13.18,13.07,13.11,60005.0
2018-12-11 12:30:00,13.11,13.13,13.03,13.04,113299.0,13.11,13.13,13.03,13.04,113299.0
2018-12-11 13:00:00,13.04,13.12,13.01,13.06,83905.0,13.04,13.12,13.01,13.06,83905.0
2018-12-11 13:30:00,13.05,13.07,12.97,13.02,71351.0,13.05,13.07,12.97,13.02,71351.0
2018-12-11 14:00:00,13.01,13.16,12.99,13.13,78379.0,13.01,13.16,12.99,13.13,78379.0
2018-12-11 14:30:00,13.13,13.17,13.05,13.08,67910.0,13.13,13.17,13.05,13.08,67910.0
2018-12-11 15:00:00,13.09,13.12,13.04,13.07,111670.0,13.09,13.12,13.04,13.07,111670.0
2018-12-11 15:30:00,13.06,13.1,12.94,12.95,586971.0,13.06,13.1,12.94,12.95,586971.0
2018-12-12 09:30:00,13.03,13.23,12.96,13.19,268763.0,13.03,13.23,12.96,13.19,268763.0
2018-12-12 10:00:00,13.2,13.25,13.16,13.19,185555.0,13.2,13.25,13.16,13.19,185555.0
2018-12-12 10:30:00,13.18,13.33,13.14,13.3,191367.0,13.18,13.33,13.14,13.3,191367.0
2018-12-12 11:00:00,13.29,13.33,13.26,13.29,69013.0,13.29,13.33,13.26,13.29,69013.0
2018-12-12 11:30:00,13.3,13.32,13.24,13.29,58352.0,13.3,13.32,13.24,13.29,58352.0
2018-12-12 12:00:00,13.3,13.31,13.17,13.22,62972.0,13.3,13.31,13.17,13.22,62972.0
2018-12-12 12:30:00,13.21,13.32,13.17,13.3,87359.0,13.21,13.32,13.17,13.3,87359.0
2018-12-12 13:00:00,13.3,13.32,13.26,13.31,63042.0,13.3,13.32,13.26,13.31,63042.0
2018-12-12 13:30:00,13.3,13.31,13.23,13.24,35652.0,13.3,13.31,13.23,13.24,35652.0
2018-12-12 14:00:00,13.23,13.24,13.12,13.13,80274.0,13.23,13.24,13.12,13.13,80274.0
2018-12-12 14:30:00,13.13,13.16,13.01,13.07,113389.0,13.13,13.16,13.01,13.07,113389.0
2018-12-12 15:00:00,13.06,13.06,12.98,13.01,210833.0,13.06,13.06,12.98,13.01,210833.0
2018-12-12 15:30:00,13.01,13.07,12.96,12.97,367038.0,13.01,13.07,12.96,12.97,367038.0
2018-12-13 09:30:00,13.03,13.09,12.94,12.94,157315.0,13.03,13.09,12.94,12.94,157315.0
2018-12-13 10:00:00,12.94,13.06,12.91,12.92,95148.0,12.94,13.06,12.91,12.92,95148.0
2018-12-13 10:30:00,12.93,12.98,12.86,12.98,114495.0,12.93,12.98,12.86,12.98,114495.0
2018-12-13 11:00:00,12.98,12.98,12.83,12.86,111172.0,12.98,12.98,12.83,12.86,111172.0
2018-12-13 11:30:00,12.86,12.95,12.84,12.89,78245.0,12.86,12.95,12.84,12.89,78245.0
2018-12-13 12:00:00,12.88,12.92,12.83,12.86,73551.0,12.88,12.92,12.83,12.86,73551.0
2018-12-13 12:30:00,12.85,12.91,12.84,12.86,56566.0,12.85,12.91,12.84,12.86,56566.0
2018-12-13 13:00:00,12.86,12.86,12.8,12.83,53381.0,12.86,12.86,12.8,12.83,53381.0
2018-12-13 13:30:00,12.82,12.89,12.77,12.78,63663.0,12.82,12.89,12.77,12.78,63663.0
2018-12-13 14:00:00,12.78,12.81,12.73,12.79,94417.0,12.78,12.81,12.73,12.79,94417.0
2018-12-13 14:30:00,12.79,12.8,12.71,12.76,142646.0,12.79,12.8,12.71,12.76,142646.0
2018-12-13 15:00:00,12.77,12.78,12.71,12.76,173016.0,12.77,12.78,12.71,12.76,173016.0
2018-12-13 15:30:00,12.76,12.8,12.73,12.76,486592.0,12.76,12.8,12.73,12.76,486592.0
2018-12-14 09:30:00,12.6,12.78,12.54,12.58,139669.0,12.6,12.78,12.54,12.58,139669.0
2018-12-14 10:00:00,12.57,12.59,12.44,12.45,88191.0,12.57,12.59,12.44,12.45,88191.0
2018-12-14 10:30:00,12.44,12.5,12.41,12.46,73093.0,12.44,12.5,12.41,12.46,73093.0
2018-12-14 11:00:00,12.45,12.54,12.42,12.43,128679.0,12.45,12.54,12.42,12.43,128679.0
2018-12-14 11:30:00,12.43,12.48,12.4,12.42,154392.0,12.43,12.48,12.4,12.42,154392.0
2018-12-14 12:00:00,12.42,12.49,12.39,12.49,108830.0,12.42,12.49,12.39,12.49,108830.0
2018-12-14 12:30:00,12.48,12.5,12.39,12.41,63093.0,12.48,12.5,12.39,12.41,63093.0
2018-12-14 13:00:00,12.41,12.49,12.4,12.46,55233.0,12.41,12.49,12.4,12.46,55233.0
2018-12-14 13:30:00,12.45,12.48,12.43,12.46,79035.0,12.45,12.48,12.43,12.46,79035.0
2018-12-14 14:00:00,12.46,12.52,12.43,12.48,106616.0,12.46,12.52,12.43,12.48,106616.0
2018-12-14 14:30:00,12.48,12.48,12.36,12.4,96636.0,12.48,12.48,12.36,12.4,96636.0
2018-12-14 15:00:00,12.41,12.47,12.4,12.41,120106.0,12.41,12.47,12.4,12.41,120106.0
2018-12-14 15:30:00,12.41,12.41,12.29,12.34,508642.0,12.41,12.41,12.29,12.34,508642.0
2018-12-17 09:30:00,12.26,12.43,12.16,12.41,167285.0,12.26,12.43,12.16,12.41,167285.0
2018-12-17 10:00:00,12.4,12.43,12.27,12.33,127302.0,12.4,12.43,12.27,12.33,127302.0
2018-12-17 10:30:00,12.34,12.44,12.31,12.42,103935.0,12.34,12.44,12.31,12.42,103935.0
2018-12-17 11:00:00,12.42,12.52,12.4,12.5,115322.0,12.42,12.52,12.4,12.5,115322.0
2018-12-17 11:30:00,12.5,12.5,12.36,12.4,128409.0,12.5,12.5,12.36,12.4,128409.0
2018-12-17 12:00:00,12.41,12.42,12.23,12.24,126510.0,12.41,12.42,12.23,12.24,126510.0
2018-12-17 12:30:00,12.24,12.26,12.11,12.17,210241.0,12.24,12.26,12.11,12.17,210241.0
2018-12-17 13:00:00,12.17,12.23,12.09,12.17,129235.0,12.17,12.23,12.09,12.17,129235.0
2018-12-17 13:30:00,12.16,12.19,12.08,12.13,138464.0,12.16,12.19,12.08,12.13,138464.0
2018-12-17 14:00:00,12.13,12.15,12.06,12.07,145839.0,12.13,12.15,12.06,12.07,145839.0
2018-12-17 14:30:00,12.08,12.11,12.0,12.11,182902.0,12.08,12.11,12.0,12.11,182902.0
2018-12-17 15:00:00,12.11,12.12,11.94,11.97,291065.0,12.11,12.12,11.94,11.97,291065.0
2018-12-17 15:30:00,11.96,11.97,11.86,11.95,659035.0,11.96,11.97,11.86,11.95,659035.0
2018-12-18 09:30:00,12.0,12.04,11.8,11.82,209814.0,12.0,12.04,11.8,11.82,209814.0
2018-12-18 10:00:00,11.82,11.82,11.68,11.77,194569.0,11.82,11.82,11.68,11.77,194569.0
2018-12-18 10:30:00,11.77,11.79,11.57,11.66,232710.0,11.77,11.79,11.57,11.66,232710.0
2018-12-18 11:00:00,11.66,11.79,11.65,11.74,155749.0,11.66,11.79,11.65,11.74,155749.0
2018-12-18 11:30:00,11.74,11.77,11.66,11.66,280760.0,11.74,11.77,11.66,11.66,280760.0
2018-12-18 12:00:00,11.65,11.83,11.65,11.77,203630.0,11.65,11.83,11.65,11.77,203630.0
2018-12-18 12:30:00,11.78,11.92,11.78,11.86,89178.0,11.78,11.92,11.78,11.86,89178.0
2018-12-18 13:00:00,11.86,11.88,11.84,11.86,74308.0,11.86,11.88,11.84,11.86,74308.0
2018-12-18 13:30:00,11.86,11.92,11.78,11.81,107706.0,11.86,11.92,11.78,11.81,107706.0
2018-12-18 14:00:00,11.81,11.81,11.69,11.75,183905.0,11.81,11.81,11.69,11.75,183905.0
2018-12-18 14:30:00,11.75,11.8,11.68,11.71,273483.0,11.75,11.8,11.68,11.71,273483.0
2018-12-18 15:00:00,11.71,11.86,11.69,11.85,352357.0,11.71,11.86,11.69,11.85,352357.0
2018-12-18 15:30:00,11.85,11.96,11.83,11.83,874423.0,11.85,11.96,11.83,11.83,874423.0
2018-12-19 09:30:00,11.89,11.96,11.82,11.87,210779.0,11.89,11.96,11.82,11.87,210779.0
2018-12-19 10:00:00,11.88,12.04,11.87,11.98,268771.0,11.88,12.04,11.87,11.98,268771.0
2018-12-19 10:30:00,11.98,12.25,11.96,12.25,228882.0,11.98,12.25,11.96,12.25,228882.0
2018-12-19 11:00:00,12.25,12.26,12.08,12.08,367728.0,12.25,12.26,12.08,12.08,367728.0
2018-12-19 11:30:00,12.09,12.2,12.05,12.17,180010.0,12.09,12.2,12.05,12.17,180010.0
2018-12-19 12:00:00,12.17,12.2,12.12,12.17,147876.0,12.17,12.2,12.12,12.17,147876.0
2018-12-19 12:30:00,12.17,12.22,12.07,12.09,107944.0,12.17,12.22,12.07,12.09,107944.0
2018-12-19 13:00:00,12.08,12.14,12.06,12.08,139673.0,12.08,12.14,12.06,12.08,139673.0
2018-12-19 13:30:00,12.07,12.16,12.04,12.08,177040.0,12.07,12.16,12.04,12.08,177040.0
2018-12-19 14:00:00,12.09,12.09,11.84,12.0,319769.0,12.09,12.09,11.84,12.0,319769.0
2018-12-19 14:30:00,11.99,12.03,11.71,11.76,365760.0,11.99,12.03,11.71,11.76,365760.0
2018-12-19 15:00:00,11.75,11.83,11.68,11.73,257461.0,11.75,11.83,11.68,11.73,257461.0
2018-12-19 15:30:00,11.73,11.81,11.7,11.75,525688.0,11.73,11.81,11.7,11.75,525688.0
2018-12-20 09:30:00,11.55,11.73,11.55,11.71,217036.0,11.55,11.73,11.55,11.71,217036.0
2018-12-20 10:00:00,11.71,11.81,11.66,11.76,205796.0,11.71,11.81,11.66,11.76,205796.0
2018-12-20 10:30:00,11.76,11.99,11.76,11.83,220103.0,11.76,11.99,11.76,11.83,220103.0
2018-12-20 11:00:00,11.83,11.87,11.61,11.68,299618.0,11.83,11.87,11.61,11.68,299618.0
2018-12-20 11:30:00,11.67,11.69,11.53,11.57,212455.0,11.67,11.69,11.53,11.57,212455.0
2018-12-20 12:00:00,11.58,11.65,11.52,11.65,157769.0,11.58,11.65,11.52,11.65,157769.0
2018-12-20 12:30:00,11.65,11.67,11.54,11.59,150207.0,11.65,11.67,11.54,11.59,150207.0
2018-12-20 13:00:00,11.59,11.62,11.53,11.62,104850.0,11.59,11.62,11.53,11.62,104850.0
2018-12-20 13:30:00,11.61,11.63,11.51,11.53,174251.0,11.61,11.63,11.51,11.53,174251.0
2018-12-20 14:00:00,11.53,11.61,11.49,11.6,173227.0,11.53,11.61,11.49,11.6,173227.0
2018-12-20 14:30:00,11.59,11.78,11.58,11.71,196448.0,11.59,11.78,11.58,11.71,196448.0
2018-12-20 15:00:00,11.7,11.78,11.6,11.74,228191.0,11.7,11.78,11.6,11.74,228191.0
2018-12-20 15:30:00,11.74,11.76,11.6,11.61,594337.0,11.74,11.76,11.6,11.61,594337.0
2018-12-21 09:30:00,11.7,11.94,11.67,11.77,751858.0,11.7,11.94,11.67,11.77,751858.0
2018-12-21 10:00:00,11.77,11.89,11.66,11.87,375409.0,11.77,11.89,11.66,11.87,375409.0
2018-12-21 10:30:00,11.87,11.96,11.83,11.87,176017.0,11.87,11.96,11.83,11.87,176017.0
2018-12-21 11:00:00,11.87,11.89,11.74,11.78,146011.0,11.87,11.89,11.74,11.78,146011.0
2018-12-21 11:30:00,11.78,11.83,11.75,11.76,63662.0,11.78,11.83,11.75,11.76,63662.0
2018-12-21 12:00:00,11.76,11.78,11.64,11.65,106866.0,11.76,11.78,11.64,11.65,106866.0
2018-12-21 12:30:00,11.66,11.73,11.63,11.69,119517.0,11.66,11.73,11.63,11.69,119517.0
2018-12-21 13:00:00,11.69,11.73,11.62,11.72,103891.0,11.69,11.73,11.62,11.72,103891.0
2018-12-21 13:30:00,11.71,11.81,11.71,11.75,117589.0,11.71,11.81,11.71,11.75,117589.0
2018-12-21 14:00:00,11.76,11.94,11.75,11.86,167047.0,11.76,11.94,11.75,11.86,167047.0
2018-12-21 14:30:00,11.86,11.87,11.79,11.84,91867.0,11.86,11.87,11.79,11.84,91867.0
2018-12-21 15:00:00,11.83,11.88,11.65,11.67,513806.0,11.83,11.88,11.65,11.67,513806.0
2018-12-21 15:30:00,11.68,11.77,11.64,11.71,1288220.0,11.68,11.77,11.64,11.71,1288220.0
2018-12-24 09:30:00,11.5,11.61,11.28,11.32,277816.0,11.5,11.61,11.28,11.32,277816.0
2018-12-24 10:00:00,11.32,11.35,11.11,11.16,312009.0,11.32,11.35,11.11,11.16,312009.0
2018-12-24 10:30:00,11.16,11.27,11.09,11.17,225315.0,11.16,11.27,11.09,11.17,225315.0
2018-12-24 11:00:00,11.17,11.26,11.06,11.09,171451.0,11.17,11.26,11.06,11.09,171451.0
2018-12-24 11:30:00,11.09,11.17,11.08,11.13,250556.0,11.09,11.17,11.08,11.13,250556.0
2018-12-24 12:00:00,11.13,11.18,11.06,11.14,228800.0,11.13,11.18,11.06,11.14,228800.0
2018-12-24 12:30:00,11.14,11.15,10.86,10.92,555617.0,11.14,11.15,10.86,10.92,555617.0
2018-12-26 09:30:00,11.0,11.05,10.86,10.86,157561.0,11.0,11.05,10.86,10.86,157561.0
2018-12-26 10:00:00,10.86,10.9,10.78,10.86,152629.0,10.86,10.9,10.78,10.86,152629.0
2018-12-26 10:30:00,10.83,10.93,10.8,10.9,113550.0,10.83,10.93,10.8,10.9,113550.0
2018-12-26 11:00:00,10.9,11.12,10.88,11.11,142269.0,10.9,11.12,10.88,11.11,142269.0
2018-12-26 11:30:00,11.12,11.2,11.1,11.2,114879.0,11.12,11.2,11.1,11.2,114879.0
2018-12-26 12:00:00,11.2,11.31,11.17,11.27,158895.0,11.2,11.31,11.17,11.27,158895.0
2018-12-26 12:30:00,11.27,11.44,11.26,11.43,148380.0,11.27,11.44,11.26,11.43,148380.0
2018-12-26 13:00:00,11.44,11.46,11.39,11.43,127143.0,11.44,11.46,11.39,11.43,127143.0
2018-12-26 13:30:00,11.43,11.63,11.43,11.62,179021.0,11.43,11.63,11.43,11.62,179021.0
2018-12-26 14:00:00,11.61,11.68,11.57,11.64,194314.0,11.61,11.68,11.57,11.64,194314.0
2018-12-26 14:30:00,11.63,11.72,11.63,11.72,188705.0,11.63,11.72,11.63,11.72,188705.0
2018-12-26 15:00:00,11.71,11.8,11.69,11.77,290016.0,11.71,11.8,11.69,11.77,290016.0
2018-12-26 15:30:00,11.77,12.0,11.76,12.0,722068.0,11.77,12.0,11.76,12.0,722068.0
2018-12-27 09:30:00,11.71,11.88,11.63,11.85,177211.0,11.71,11.88,11.63,11.85,177211.0
2018-12-27 10:00:00,11.84,11.9,11.69,11.73,143042.0,11.84,11.9,11.69,11.73,143042.0
2018-12-27 10:30:00,11.73,11.88,11.69,11.77,98881.0,11.73,11.88,11.69,11.77,98881.0
2018-12-27 11:00:00,11.77,11.91,11.67,11.87,109798.0,11.77,11.91,11.67,11.87,109798.0
2018-12-27 11:30:00,11.87,11.92,11.82,11.89,99316.0,11.87,11.92,11.82,11.89,99316.0
2018-12-27 12:00:00,11.88,11.88,11.7,11.73,85030.0,11.88,11.88,11.7,11.73,85030.0
2018-12-27 12:30:00,11.73,11.74,11.65,11.69,112892.0,11.73,11.74,11.65,11.69,112892.0
2018-12-27 13:00:00,11.68,11.74,11.63,11.63,85049.0,11.68,11.74,11.63,11.63,85049.0
2018-12-27 13:30:00,11.63,11.69,11.58,11.62,112755.0,11.63,11.69,11.58,11.62,112755.0
2018-12-27 14:00:00,11.62,11.66,11.56,11.62,201158.0,11.62,11.66,11.56,11.62,201158.0
2018-12-27 14:30:00,11.62,11.74,11.59,11.74,164195.0,11.62,11.74,11.59,11.74,164195.0
2018-12-27 15:00:00,11.75,11.98,11.69,11.96,291129.0,11.75,11.98,11.69,11.96,291129.0
2018-12-27 15:30:00,11.97,12.1,11.89,12.1,532109.0,11.97,12.1,11.89,12.1,532109.0
2018-12-28 09:30:00,12.16,12.24,12.03,12.08,168994.0,12.16,12.24,12.03,12.08,168994.0
2018-12-28 10:00:00,12.08,12.09,11.85,11.85,120339.0,12.08,12.09,11.85,11.85,120339.0
2018-12-28 10:30:00,11.84,11.86,11.72,11.76,141219.0,11.84,11.86,11.72,11.76,141219.0
2018-12-28 11:00:00,11.76,11.9,11.7,11.88,120036.0,11.76,11.9,11.7,11.88,120036.0
2018-12-28 11:30:00,11.88,11.97,11.82,11.86,96105.0,11.88,11.97,11.82,11.86,96105.0
2018-12-28 12:00:00,11.85,11.9,11.82,11.85,70529.0,11.85,11.9,11.82,11.85,70529.0
2018-12-28 12:30:00,11.85,11.86,11.71,11.71,144101.0,11.85,11.86,11.71,11.71,144101.0
2018-12-28 13:00:00,11.71,11.77,11.66,11.68,56538.0,11.71,11.77,11.66,11.68,56538.0
2018-12-28 13:30:00,11.69,11.74,11.64,11.69,88894.0,11.69,11.74,11.64,11.69,88894.0
2018-12-28 14:00:00,11.7,11.78,11.69,11.74,122038.0,11.7,11.78,11.69,11.74,122038.0
2018-12-28 14:30:00,11.74,11.89,11.73,11.85,125214.0,11.74,11.89,11.73,11.85,125214.0
2018-12-28 15:00:00,11.84,11.86,11.68,11.71,197086.0,11.84,11.86,11.68,11.71,197086.0
2018-12-28 15:30:00,11.71,11.73,11.62,11.66,612884.0,11.71,11.73,11.62,11.66,612884.0
2018-12-31 09:30:00,11.72,11.72,11.55,11.64,399795.0,11.72,11.72,11.55,11.64,399795.0
2018-12-31 10:00:00,11.63,11.66,11.37,11.46,340504.0,11.63,11.66,11.37,11.46,340504.0
2018-12-31 10:30:00,11.46,11.52,11.34,11.39,376434.0,11.46,11.52,11.34,11.39,376434.0
2018-12-31 11:00:00,11.39,11.39,11.24,11.36,236576.0,11.39,11.39,11.24,11.36,236576.0
2018-12-31 11:30:00,11.36,11.46,11.29,11.46,171303.0,11.36,11.46,11.29,11.46,171303.0
2018-12-31 12:00:00,11.46,11.53,11.4,11.42,238236.0,11.46,11.53,11.4,11.42,238236.0
2018-12-31 12:30:00,11.42,11.45,11.35,11.35,108646.0,11.42,11.45,11.35,11.35,108646.0
2018-12-31 13:00:00,11.36,11.38,11.3,11.37,112206.0,11.36,11.38,11.3,11.37,112206.0
2018-12-31 13:30:00,11.36,11.36,11.24,11.25,159581.0,11.36,11.36,11.24,11.25,159581.0
2018-12-31 14:00:00,11.25,11.34,11.23,11.32,144325.0,11.25,11.34,11.23,11.32,144325.0
2018-12-31 14:30:00,11.33,11.39,11.27,11.35,140675.0,11.33,11.39,11.27,11.35,140675.0
2018-12-31 15:00:00,11.35,11.39,11.33,11.38,244117.0,11.35,11.39,11.33,11.38,244117.0
2018-12-31 15:30:00,11.37,11.42,11.33,11.42,836207.0,11.37,11.42,11.33,11.42,836207.0
2019-01-02 09:30:00,11.16,11.22,11.06,11.15,157047.0,11.16,11.22,11.06,11.15,157047.0
2019-01-02 10:00:00,11.16,11.52,11.15,11.49,327686.0,11.16,11.52,11.15,11.49,327686.0
2019-01-02 10:30:00,11.49,11.62,11.41,11.55,194011.0,11.49,11.62,11.41,11.55,194011.0
2019-01-02 11:00:00,11.56,11.88,11.54,11.76,235941.0,11.56,11.88,11.54,11.76,235941.0
2019-01-02 11:30:00,11.76,11.85,11.75,11.8,247789.0,11.76,11.85,11.75,11.8,247789.0
2019-01-02 12:00:00,11.8,11.81,11.61,11.61,208011.0,11.8,11.81,11.61,11.61,208011.0
2019-01-02 12:30:00,11.62,11.66,11.58,11.6,142716.0,11.62,11.66,11.58,11.6,142716.0
2019-01-02 13:00:00,11.6,11.7,11.59,11.65,145491.0,11.6,11.7,11.59,11.65,145491.0
2019-01-02 13:30:00,11.65,11.68,11.63,11.68,78397.0,11.65,11.68,11.63,11.68,78397.0
2019-01-02 14:00:00,11.68,11.68,11.59,11.59,154754.0,11.68,11.68,11.59,11.59,154754.0
2019-01-02 14:30:00,11.59,11.63,11.56,11.59,91327.0,11.59,11.63,11.56,11.59,91327.0
2019-01-02 15:00:00,11.59,11.6,11.46,11.46,346268.0,11.59,11.6,11.46,11.46,346268.0
2019-01-02 15:30:00,11.46,11.66,11.45,11.65,1109801.0,11.46,11.66,11.45,11.65,1109801.0
2019-01-03 09:30:00,11.68,11.73,11.54,11.64,225535.0,11.68,11.73,11.54,11.64,225535.0
2019-01-03 10:00:00,11.64,11.65,11.48,11.58,228679.0,11.64,11.65,11.48,11.58,228679.0
2019-01-03 10:30:00,11.57,11.6,11.45,11.6,237780.0,11.57,11.6,11.45,11.6,237780.0
2019-01-03 11:00:00,11.6,11.71,11.58,11.63,159867.0,11.6,11.71,11.58,11.63,159867.0
2019-01-03 11:30:00,11.63,11.76,11.63,11.65,145409.0,11.63,11.76,11.63,11.65,145409.0
2019-01-03 12:00:00,11.65,11.76,11.64,11.72,98825.0,11.65,11.76,11.64,11.72,98825.0
2019-01-03 12:30:00,11.71,11.75,11.67,11.7,89396.0,11.71,11.75,11.67,11.7,89396.0
2019-01-03 13:00:00,11.7,11.7,11.56,11.58,95347.0,11.7,11.7,11.56,11.58,95347.0
2019-01-03 13:30:00,11.58,11.63,11.53,11.56,76812.0,11.58,11.63,11.53,11.56,76812.0
2019-01-03 14:00:00,11.56,11.61,11.52,11.61,102252.0,11.56,11.61,11.52,11.61,102252.0
2019-01-03 14:30:00,11.62,11.64,11.45,11.5,116192.0,11.62,11.64,11.45,11.5,116192.0
2019-01-03 15:00:00,11.49,11.54,11.46,11.51,182600.0,11.49,11.54,11.46,11.51,182600.0
2019-01-03 15:30:00,11.51,11.56,11.44,11.48,495478.0,11.51,11.56,11.44,11.48,495478.0
2019-01-04 09:30:00,11.74,12.01,11.69,11.95,234131.0,11.74,12.01,11.69,11.95,234131.0
2019-01-04 10:00:00,11.95,12.1,11.95,12.09,162784.0,11.95,12.1,11.95,12.09,162784.0
2019-01-04 10:30:00,12.08,12.09,11.82,11.85,227341.0,12.08,12.09,11.82,11.85,227341.0
2019-01-04 11:00:00,11.84,11.89,11.75,11.88,277042.0,11.84,11.89,11.75,11.88,277042.0
2019-01-04 11:30:00,11.88,12.08,11.85,12.08,184729.0,11.88,12.08,11.85,12.08,184729.0
2019-01-04 12:00:00,12.09,12.16,12.01,12.13,260754.0,12.09,12.16,12.01,12.13,260754.0
2019-01-04 12:30:00,12.14,12.2,11.97,12.01,251266.0,12.14,12.2,11.97,12.01,251266.0
2019-01-04 13:00:00,12.01,12.14,12.01,12.12,159619.0,12.01,12.14,12.01,12.12,159619.0
2019-01-04 13:30:00,12.12,12.12,11.97,12.04,283204.0,12.12,12.12,11.97,12.04,283204.0
2019-01-04 14:00:00,12.05,12.1,11.98,12.06,235216.0,12.05,12.1,11.98,12.06,235216.0
2019-01-04 14:30:00,12.06,12.07,11.96,11.96,264641.0,12.06,12.07,11.96,11.96,264641.0
2019-01-04 15:00:00,11.96,12.03,11.95,12.02,263587.0,11.96,12.03,11.95,12.02,263587.0
2019-01-04 15:30:00,12.02,12.11,11.99,12.07,812510.0,12.02,12.11,11.99,12.07,812510.0
2019-01-07 09:30:00,11.88,12.07,11.76,11.91,327874.0,11.88,12.07,11.76,11.91,327874.0
2019-01-07 10:00:00,11.91,12.19,11.89,12.11,219692.0,11.91,12.19,11.89,12.11,219692.0
2019-01-07 10:30:00,12.11,12.3,12.05,12.29,240104.0,12.11,12.3,12.05,12.29,240104.0
2019-01-07 11:00:00,12.29,12.43,12.25,12.38,267829.0,12.29,12.43,12.25,12.38,267829.0
2019-01-07 11:30:00,12.39,12.56,12.38,12.54,236284.0,12.39,12.56,12.38,12.54,236284.0
2019-01-07 12:00:00,12.54,12.56,12.51,12.54,142720.0,12.54,12.56,12.51,12.54,142720.0
2019-01-07 12:30:00,12.54,12.6,12.51,12.53,246953.0,12.54,12.6,12.51,12.53,246953.0
2019-01-07 13:00:00,12.52,12.53,12.42,12.44,288623.0,12.52,12.53,12.42,12.44,288623.0
2019-01-07 13:30:00,12.44,12.44,12.35,12.39,151220.0,12.44,12.44,12.35,12.39,151220.0
2019-01-07 14:00:00,12.39,12.41,12.36,12.36,139076.0,12.39,12.41,12.36,12.36,139076.0
2019-01-07 14:30:00,12.36,12.36,12.26,12.29,158924.0,12.36,12.36,12.26,12.29,158924.0
2019-01-07 15:00:00,12.3,12.42,12.3,12.39,191252.0,12.3,12.42,12.3,12.39,191252.0
2019-01-07 15:30:00,12.39,12.4,12.33,12.4,826986.0,12.39,12.4,12.33,12.4,826986.0
2019-01-08 09:30:00,12.59,12.63,12.47,12.48,162850.0,12.59,12.63,12.47,12.48,162850.0
2019-01-08 10:00:00,12.48,12.57,12.38,12.45,111958.0,12.48,12.57,12.38,12.45,111958.0
2019-01-08 10:30:00,12.45,12.46,12.15,12.23,114254.0,12.45,12.46,12.15,12.23,114254.0
2019-01-08 11:00:00,12.22,12.38,12.19,12.35,97348.0,12.22,12.38,12.19,12.35,97348.0
2019-01-08 11:30:00,12.35,12.39,12.23,12.38,125399.0,12.35,12.39,12.23,12.38,125399.0
2019-01-08 12:00:00,12.39,12.5,12.39,12.45,203116.0,12.39,12.5,12.39,12.45,203116.0
2019-01-08 12:30:00,12.45,12.49,12.34,12.35,100803.0,12.45,12.49,12.34,12.35,100803.0
2019-01-08 13:00:00,12.35,12.49,12.33,12.49,111235.0,12.35,12.49,12.33,12.49,111235.0
2019-01-08 13:30:00,12.49,12.5,12.45,12.46,96641.0,12.49,12.5,12.45,12.46,96641.0
2019-01-08 14:00:00,12.46,12.51,12.44,12.48,106943.0,12.46,12.51,12.44,12.48,106943.0
2019-01-08 14:30:00,12.48,12.5,12.43,12.46,127161.0,12.48,12.5,12.43,12.46,127161.0
2019-01-08 15:00:00,12.45,12.46,12.4,12.42,163596.0,12.45,12.46,12.4,12.42,163596.0
2019-01-08 15:30:00,12.43,12.51,12.42,12.49,395035.0,12.43,12.51,12.42,12.49,395035.0
2019-01-09 09:30:00,12.69,12.8,12.59,12.68,104012.0,12.69,12.8,12.59,12.68,104012.0
2019-01-09 10:00:00,12.69,12.71,12.58,12.58,55946.0,12.69,12.71,12.58,12.58,55946.0
2019-01-09 10:30:00,12.57,12.57,12.43,12.43,96449.0,12.57,12.57,12.43,12.43,96449.0
2019-01-09 11:00:00,12.44,12.65,12.43,12.65,67403.0,12.44,12.65,12.43,12.65,67403.0
2019-01-09 11:30:00,12.64,12.71,12.63,12.64,60280.0,12.64,12.71,12.63,12.64,60280.0
2019-01-09 12:00:00,12.65,12.66,12.57,12.6,62775.0,12.65,12.66,12.57,12.6,62775.0
2019-01-09 12:30:00,12.6,12.61,12.56,12.59,81246.0,12.6,12.61,12.56,12.59,81246.0
2019-01-09 13:00:00,12.59,12.62,12.54,12.54,70503.0,12.59,12.62,12.54,12.54,70503.0
2019-01-09 13:30:00,12.54,12.57,12.5,12.55,56109.0,12.54,12.57,12.5,12.55,56109.0
2019-01-09 14:00:00,12.55,12.59,12.52,12.53,65665.0,12.55,12.59,12.52,12.53,65665.0
2019-01-09 14:30:00,12.53,12.62,12.51,12.59,117296.0,12.53,12.62,12.51,12.59,117296.0
2019-01-09 15:00:00,12.59,12.64,12.59,12.59,119038.0,12.59,12.64,12.59,12.59,119038.0
2019-01-09 15:30:00,12.6,12.66,12.55,12.65,495266.0,12.6,12.66,12.55,12.65,495266.0
2019-01-10 09:30:00,12.55,12.57,12.29,12.34,136965.0,12.55,12.57,12.29,12.34,136965.0
2019-01-10 10:00:00,12.35,12.42,12.27,12.31,89006.0,12.35,12.42,12.27,12.31,89006.0
2019-01-10 10:30:00,12.3,12.5,12.3,12.49,89542.0,12.3,12.5,12.3,12.49,89542.0
2019-01-10 11:00:00,12.5,12.57,12.46,12.53,65568.0,12.5,12.57,12.46,12.53,65568.0
2019-01-10 11:30:00,12.54,12.63,12.51,12.62,66466.0,12.54,12.63,12.51,12.62,66466.0
2019-01-10 12:00:00,12.62,12.65,12.49,12.57,95399.0,12.62,12.65,12.49,12.57,95399.0
2019-01-10 12:30:00,12.58,12.6,12.51,12.56,61498.0,12.58,12.6,12.51,12.56,61498.0
2019-01-10 13:00:00,12.56,12.57,12.45,12.47,43461.0,12.56,12.57,12.45,12.47,43461.0
2019-01-10 13:30:00,12.47,12.5,12.38,12.41,167270.0,12.47,12.5,12.38,12.41,167270.0
2019-01-10 14:00:00,12.42,12.47,12.38,12.4,163885.0,12.42,12.47,12.38,12.4,163885.0
2019-01-10 14:30:00,12.41,12.42,12.38,12.39,171424.0,12.41,12.42,12.38,12.39,171424.0
2019-01-10 15:00:00,12.39,12.41,12.38,12.39,180677.0,12.39,12.41,12.38,12.39,180677.0
2019-01-10 15:30:00,12.4,12.57,12.39,12.53,674618.0,12.4,12.57,12.39,12.53,674618.0
2019-01-11 09:30:00,12.45,12.47,12.26,12.29,168921.0,12.45,12.47,12.26,12.29,168921.0
2019-01-11 10:00:00,12.28,12.37,12.2,12.21,76752.0,12.28,12.37,12.2,12.21,76752.0
2019-01-11 10:30:00,12.21,12.37,12.2,12.33,85618.0,12.21,12.37,12.2,12.33,85618.0
2019-01-11 11:00:00,12.33,12.39,12.3,12.38,121607.0,12.33,12.39,12.3,12.38,121607.0
2019-01-11 11:30:00,12.38,12.52,12.36,12.52,99226.0,12.38,12.52,12.36,12.52,99226.0
2019-01-11 12:00:00,12.52,12.65,12.51,12.53,115099.0,12.52,12.65,12.51,12.53,115099.0
2019-01-11 12:30:00,12.54,12.66,12.54,12.58,86100.0,12.54,12.66,12.54,12.58,86100.0
2019-01-11 13:00:00,12.57,12.58,12.42,12.5,124989.0,12.57,12.58,12.42,12.5,124989.0
2019-01-11 13:30:00,12.5,12.52,12.45,12.49,156207.0,12.5,12.52,12.45,12.49,156207.0
2019-01-11 14:00:00,12.49,12.54,12.47,12.51,149123.0,12.49,12.54,12.47,12.51,149123.0
2019-01-11 14:30:00,12.51,12.56,12.47,12.54,166815.0,12.51,12.56,12.47,12.54,166815.0
2019-01-11 15:00:00,12.53,12.61,12.53,12.54,145692.0,12.53,12.61,12.53,12.54,145692.0
2019-01-11 15:30:00,12.54,12.6,12.53,12.58,495947.0,12.54,12.6,12.53,12.58,495947.0
2019-01-14 09:30:00,12.49,12.69,12.34,12.55,158690.0,12.49,12.69,12.34,12.55,158690.0
2019-01-14 10:00:00,12.56,12.71,12.55,12.67,62078.0,12.56,12.71,12.55,12.67,62078.0
2019-01-14 10:30:00,12.67,12.71,12.6,12.69,97053.0,12.67,12.71,12.6,12.69,97053.0
2019-01-14 11:00:00,12.69,12.76,12.6,12.68,140878.0,12.69,12.76,12.6,12.68,140878.0
2019-01-14 11:30:00,12.68,12.79,12.67,12.79,111425.0,12.68,12.79,12.67,12.79,111425.0
2019-01-14 12:00:00,12.79,12.91,12.79,12.86,122585.0,12.79,12.91,12.79,12.86,122585.0
2019-01-14 12:30:00,12.86,12.87,12.81,12.84,65101.0,12.86,12.87,12.81,12.84,65101.0
2019-01-14 13:00:00,12.84,12.95,12.83,12.87,73787.0,12.84,12.95,12.83,12.87,73787.0
2019-01-14 13:30:00,12.87,12.91,12.87,12.89,61942.0,12.87,12.91,12.87,12.89,61942.0
2019-01-14 14:00:00,12.9,12.9,12.74,12.76,86620.0,12.9,12.9,12.74,12.76,86620.0
2019-01-14 14:30:00,12.76,12.86,12.75,12.83,86203.0,12.76,12.86,12.75,12.83,86203.0
2019-01-14 15:00:00,12.83,12.86,12.8,12.82,111684.0,12.83,12.86,12.8,12.82,111684.0
2019-01-14 15:30:00,12.83,12.88,12.81,12.86,444821.0,12.83,12.88,12.81,12.86,444821.0
2019-01-15 09:30:00,12.85,12.98,12.77,12.95,234028.0,12.85,12.98,12.77,12.95,234028.0
2019-01-15 10:00:00,12.96,13.02,12.89,12.97,184598.0,12.96,13.02,12.89,12.97,184598.0
2019-01-15 10:30:00,12.98,13.07,12.9,13.03,127267.0,12.98,13.07,12.9,13.03,127267.0
2019-01-15 11:00:00,13.04,13.08,12.94,12.97,87250.0,13.04,13.08,12.94,12.97,87250.0
2019-01-15 11:30:00,12.97,13.01,12.92,13.0,63645.0,12.97,13.01,12.92,13.0,63645.0
2019-01-15 12:00:00,12.99,13.02,12.94,12.94,63963.0,12.99,13.02,12.94,12.94,63963.0
2019-01-15 12:30:00,12.94,12.96,12.87,12.89,77893.0,12.94,12.96,12.87,12.89,77893.0
2019-01-15 13:00:00,12.88,12.93,12.86,12.93,47888.0,12.88,12.93,12.86,12.93,47888.0
2019-01-15 13:30:00,12.92,12.93,12.87,12.92,59578.0,12.92,12.93,12.87,12.92,59578.0
2019-01-15 14:00:00,12.91,12.92,12.8,12.8,60251.0,12.91,12.92,12.8,12.8,60251.0
2019-01-15 14:30:00,12.8,12.93,12.79,12.93,79884.0,12.8,12.93,12.79,12.93,79884.0
2019-01-15 15:00:00,12.92,12.95,12.88,12.93,79803.0,12.92,12.95,12.88,12.93,79803.0
2019-01-15 15:30:00,12.93,12.94,12.87,12.92,261922.0,12.93,12.94,12.87,12.92,261922.0
2019-01-16 09:30:00,12.9,13.09,12.87,12.91,84987.0,12.9,13.09,12.87,12.91,84987.0
2019-01-16 10:00:00,12.91,13.05,12.91,13.02,94305.0,12.91,13.05,12.91,13.02,94305.0
2019-01-16 10:30:00,13.02,13.21,12.97,13.19,141876.0,13.02,13.21,12.97,13.19,141876.0
2019-01-16 11:00:00,13.19,13.2,13.03,13.12,101295.0,13.19,13.2,13.03,13.12,101295.0
2019-01-16 11:30:00,13.11,13.13,13.06,13.08,94574.0,13.11,13.13,13.06,13.08,94574.0
2019-01-16 12:00:00,13.08,13.1,13.0,13.02,93870.0,13.08,13.1,13.0,13.02,93870.0
2019-01-16 12:30:00,13.02,13.08,13.01,13.04,47404.0,13.02,13.08,13.01,13.04,47404.0
2019-01-16 13:00:00,13.04,13.14,13.04,13.13,60690.0,13.04,13.14,13.04,13.13,60690.0
2019-01-16 13:30:00,13.13,13.17,13.12,13.17,62110.0,13.13,13.17,13.12,13.17,62110.0
2019-01-16 14:00:00,13.17,13.25,13.15,13.24,63620.0,13.17,13.25,13.15,13.24,63620.0
2019-01-16 14:30:00,13.23,13.26,13.08,13.09,95806.0,13.23,13.26,13.08,13.09,95806.0
2019-01-16 15:00:00,13.09,13.18,13.08,13.17,90448.0,13.09,13.18,13.08,13.17,90448.0
2019-01-16 15:30:00,13.17,13.18,13.08,13.13,385888.0,13.17,13.18,13.08,13.13,385888.0
2019-01-17 09:30:00,13.01,13.13,12.97,13.09,126144.0,13.01,13.13,12.97,13.09,126144.0
2019-01-17 10:00:00,13.09,13.1,13.03,13.05,118168.0,13.09,13.1,13.03,13.05,118168.0
2019-01-17 10:30:00,13.04,13.1,13.04,13.1,54757.0,13.04,13.1,13.04,13.1,54757.0
2019-01-17 11:00:00,13.1,13.21,13.09,13.13,63835.0,13.1,13.21,13.09,13.13,63835.0
2019-01-17 11:30:00,13.11,13.21,13.1,13.14,49025.0,13.11,13.21,13.1,13.14,49025.0
2019-01-17 12:00:00,13.14,13.19,13.11,13.18,53204.0,13.14,13.19,13.11,13.18,53204.0
2019-01-17 12:30:00,13.19,13.21,13.15,13.18,51107.0,13.19,13.21,13.15,13.18,51107.0
2019-01-17 13:00:00,13.17,13.24,13.12,13.23,59970.0,13.17,13.24,13.12,13.23,59970.0
2019-01-17 13:30:00,13.22,13.25,13.19,13.24,54047.0,13.22,13.25,13.19,13.24,54047.0
2019-01-17 14:00:00,13.24,13.25,13.16,13.17,62058.0,13.24,13.25,13.16,13.17,62058.0
2019-01-17 14:30:00,13.18,13.32,13.17,13.21,112212.0,13.18,13.32,13.17,13.21,112212.0
2019-01-17 15:00:00,13.21,13.29,13.16,13.29,143361.0,13.21,13.29,13.16,13.29,143361.0
2019-01-17 15:30:00,13.28,13.3,13.2,13.28,562577.0,13.28,13.3,13.2,13.28,562577.0
2019-01-18 09:30:00,13.4,13.4,13.21,13.34,136793.0,13.4,13.4,13.21,13.34,136793.0
2019-01-18 10:00:00,13.35,13.44,13.32,13.35,102299.0,13.35,13.44,13.32,13.35,102299.0
2019-01-18 10:30:00,13.34,13.43,13.33,13.37,74946.0,13.34,13.43,13.33,13.37,74946.0
2019-01-18 11:00:00,13.37,13.43,13.3,13.35,82538.0,13.37,13.43,13.3,13.35,82538.0
2019-01-18 11:30:00,13.36,13.36,13.29,13.33,71616.0,13.36,13.36,13.29,13.33,71616.0
2019-01-18 12:00:00,13.33,13.4,13.32,13.37,61972.0,13.33,13.4,13.32,13.37,61972.0
2019-01-18 12:30:00,13.36,13.37,13.29,13.34,66594.0,13.36,13.37,13.29,13.34,66594.0
2019-01-18 13:00:00,13.34,13.36,13.26,13.32,75671.0,13.34,13.36,13.26,13.32,75671.0
2019-01-18 13:30:00,13.32,13.39,13.29,13.37,94058.0,13.32,13.39,13.29,13.37,94058.0
2019-01-18 14:00:00,13.37,13.44,13.36,13.39,63914.0,13.37,13.44,13.36,13.39,63914.0
2019-01-18 14:30:00,13.4,13.42,13.36,13.36,55455.0,13.4,13.42,13.36,13.36,55455.0
2019-01-18 15:00:00,13.37,13.41,13.34,13.39,109121.0,13.37,13.41,13.34,13.39,109121.0
2019-01-18 15:30:00,13.4,13.45,13.35,13.44,362911.0,13.4,13.45,13.35,13.44,362911.0
2019-01-22 09:30:00,13.3,13.31,12.97,12.99,143804.0,13.3,13.31,12.97,12.99,143804.0
2019-01-22 10:00:00,12.99,13.12,12.99,13.04,91178.0,12.99,13.12,12.99,13.04,91178.0
2019-01-22 10:30:00,13.05,13.06,12.94,12.97,75897.0,13.05,13.06,12.94,12.97,75897.0
2019-01-22 11:00:00,12.97,13.05,12.97,13.02,71880.0,12.97,13.05,12.97,13.02,71880.0
2019-01-22 11:30:00,13.02,13.04,12.93,12.94,53067.0,13.02,13.04,12.93,12.94,53067.0
2019-01-22 12:00:00,12.94,13.05,12.94,13.02,44237.0,12.94,13.05,12.94,13.02,44237.0
2019-01-22 12:30:00,13.02,13.06,13.0,13.03,57689.0,13.02,13.06,13.0,13.03,57689.0
2019-01-22 13:00:00,13.03,13.03,12.89,12.94,72599.0,13.03,13.03,12.89,12.94,72599.0
2019-01-22 13:30:00,12.93,13.03,12.9,13.0,318985.0,12.93,13.03,12.9,13.0,318985.0
2019-01-22 14:00:00,13.0,13.03,12.96,13.0,107474.0,13.0,13.03,12.96,13.0,107474.0
2019-01-22 14:30:00,13.0,13.01,12.94,12.99,138572.0,13.0,13.01,12.94,12.99,138572.0
2019-01-22 15:00:00,12.99,13.05,12.97,13.02,100556.0,12.99,13.05,12.97,13.02,100556.0
2019-01-22 15:30:00,13.01,13.06,12.95,13.01,522320.0,13.01,13.06,12.95,13.01,522320.0
2019-01-23 09:30:00,13.08,13.12,12.97,12.99,84695.0,13.08,13.12,12.97,12.99,84695.0
2019-01-23 10:00:00,12.99,13.17,12.95,13.15,113296.0,12.99,13.17,12.95,13.15,113296.0
2019-01-23 10:30:00,13.15,13.16,12.97,12.98,121392.0,13.15,13.16,12.97,12.98,121392.0
2019-01-23 11:00:00,12.99,13.03,12.83,12.87,125296.0,12.99,13.03,12.83,12.87,125296.0
2019-01-23 11:30:00,12.87,12.88,12.68,12.7,105378.0,12.87,12.88,12.68,12.7,105378.0
2019-01-23 12:00:00,12.71,12.72,12.67,12.68,74694.0,12.71,12.72,12.67,12.68,74694.0
2019-01-23 12:30:00,12.67,12.78,12.64,12.76,180577.0,12.67,12.78,12.64,12.76,180577.0
2019-01-23 13:00:00,12.75,12.76,12.64,12.65,165407.0,12.75,12.76,12.64,12.65,165407.0
2019-01-23 13:30:00,12.66,12.76,12.65,12.73,88999.0,12.66,12.76,12.65,12.73,88999.0
2019-01-23 14:00:00,12.73,12.79,12.69,12.75,81982.0,12.73,12.79,12.69,12.75,81982.0
2019-01-23 14:30:00,12.74,12.75,12.65,12.74,90639.0,12.74,12.75,12.65,12.74,90639.0
2019-01-23 15:00:00,12.74,12.77,12.7,12.77,131540.0,12.74,12.77,12.7,12.77,131540.0
2019-01-23 15:30:00,12.77,12.77,12.7,12.74,451019.0,12.77,12.77,12.7,12.74,451019.0
2019-01-24 09:30:00,12.72,12.79,12.58,12.64,88751.0,12.72,12.79,12.58,12.64,88751.0
2019-01-24 10:00:00,12.64,12.75,12.62,12.73,77812.0,12.64,12.75,12.62,12.73,77812.0
2019-01-24 10:30:00,12.73,12.85,12.71,12.82,61975.0,12.73,12.85,12.71,12.82,61975.0
2019-01-24 11:00:00,12.82,12.84,12.76,12.81,105988.0,12.82,12.84,12.76,12.81,105988.0
2019-01-24 11:30:00,12.8,12.85,12.74,12.82,158027.0,12.8,12.85,12.74,12.82,158027.0
2019-01-24 12:00:00,12.81,12.86,12.77,12.82,169250.0,12.81,12.86,12.77,12.82,169250.0
2019-01-24 12:30:00,12.82,12.87,12.79,12.82,53950.0,12.82,12.87,12.79,12.82,53950.0
2019-01-24 13:00:00,12.83,12.88,12.83,12.84,50451.0,12.83,12.88,12.83,12.84,50451.0
2019-01-24 13:30:00,12.85,12.91,12.85,12.89,37103.0,12.85,12.91,12.85,12.89,37103.0
2019-01-24 14:00:00,12.88,12.89,12.8,12.84,61779.0,12.88,12.89,12.8,12.84,61779.0
2019-01-24 14:30:00,12.82,12.87,12.81,12.84,57835.0,12.82,12.87,12.81,12.84,57835.0
2019-01-24 15:00:00,12.84,12.94,12.83,12.9,168157.0,12.84,12.94,12.83,12.9,168157.0
2019-01-24 15:30:00,12.89,12.9,12.82,12.89,348704.0,12.89,12.9,12.82,12.89,348704.0
2019-01-25 09:30:00,13.0,13.18,12.95,13.17,105247.0,13.0,13.18,12.95,13.17,105247.0
2019-01-25 10:00:00,13.17,13.28,13.17,13.27,56868.0,13.17,13.28,13.17,13.27,56868.0
2019-01-25 10:30:00,13.28,13.29,13.2,13.2,85640.0,13.28,13.29,13.2,13.2,85640.0
2019-01-25 11:00:00,13.2,13.23,13.12,13.17,47873.0,13.2,13.23,13.12,13.17,47873.0
2019-01-25 11:30:00,13.17,13.2,13.15,13.16,42695.0,13.17,13.2,13.15,13.16,42695.0
2019-01-25 12:00:00,13.17,13.17,13.06,13.09,48871.0,13.17,13.17,13.06,13.09,48871.0
2019-01-25 12:30:00,13.09,13.12,13.0,13.05,60236.0,13.09,13.12,13.0,13.05,60236.0
2019-01-25 13:00:00,13.05,13.14,13.05,13.12,48643.0,13.05,13.14,13.05,13.12,48643.0
2019-01-25 13:30:00,13.12,13.2,13.09,13.14,51331.0,13.12,13.2,13.09,13.14,51331.0
2019-01-25 14:00:00,13.14,13.16,13.08,13.1,68617.0,13.14,13.16,13.08,13.1,68617.0
2019-01-25 14:30:00,13.11,13.16,13.08,13.15,70232.0,13.11,13.16,13.08,13.15,70232.0
2019-01-25 15:00:00,13.16,13.25,13.13,13.19,134284.0,13.16,13.25,13.13,13.19,134284.0
2019-01-25 15:30:00,13.19,13.2,13.13,13.19,262912.0,13.19,13.2,13.13,13.19,262912.0
2019-01-28 09:30:00,13.0,13.07,12.9,12.96,100175.0,13.0,13.07,12.9,12.96,100175.0
2019-01-28 10:00:00,12.95,13.14,12.92,13.09,65973.0,12.95,13.14,12.92,13.09,65973.0
2019-01-28 10:30:00,13.09,13.12,13.05,13.07,44409.0,13.09,13.12,13.05,13.07,44409.0
2019-01-28 11:00:00,13.05,13.14,13.04,13.09,58408.0,13.05,13.14,13.04,13.09,58408.0
2019-01-28 11:30:00,13.09,13.1,12.91,12.93,138384.0,13.09,13.1,12.91,12.93,138384.0
2019-01-28 12:00:00,12.94,13.04,12.91,13.03,43927.0,12.94,13.04,12.91,13.03,43927.0
2019-01-28 12:30:00,13.03,13.07,13.03,13.05,75954.0,13.03,13.07,13.03,13.05,75954.0
2019-01-28 13:00:00,13.05,13.1,13.01,13.07,45113.0,13.05,13.1,13.01,13.07,45113.0
2019-01-28 13:30:00,13.07,13.14,13.07,13.12,41793.0,13.07,13.14,13.07,13.12,41793.0
2019-01-28 14:00:00,13.12,13.13,13.04,13.08,54708.0,13.12,13.13,13.04,13.08,54708.0
2019-01-28 14:30:00,13.08,13.16,13.07,13.12,48894.0,13.08,13.16,13.07,13.12,48894.0
2019-01-28 15:00:00,13.13,13.14,13.05,13.12,70316.0,13.13,13.14,13.05,13.12,70316.0
2019-01-28 15:30:00,13.12,13.22,13.08,13.19,527824.0,13.12,13.22,13.08,13.19,527824.0
2019-01-29 09:30:00,13.37,13.37,13.12,13.21,152272.0,13.37,13.37,13.12,13.21,152272.0
2019-01-29 10:00:00,13.2,13.26,13.19,13.23,66985.0,13.2,13.26,13.19,13.23,66985.0
2019-01-29 10:30:00,13.24,13.3,13.19,13.24,60284.0,13.24,13.3,13.19,13.24,60284.0
2019-01-29 11:00:00,13.23,13.26,13.13,13.16,55856.0,13.23,13.26,13.13,13.16,55856.0
2019-01-29 11:30:00,13.16,13.21,13.16,13.19,85576.0,13.16,13.21,13.16,13.19,85576.0
2019-01-29 12:00:00,13.19,13.28,13.18,13.24,81428.0,13.19,13.28,13.18,13.24,81428.0
2019-01-29 12:30:00,13.24,13.26,13.21,13.26,54371.0,13.24,13.26,13.21,13.26,54371.0
2019-01-29 13:00:00,13.26,13.26,13.22,13.25,53273.0,13.26,13.26,13.22,13.25,53273.0
2019-01-29 13:30:00,13.25,13.35,13.25,13.34,60285.0,13.25,13.35,13.25,13.34,60285.0
2019-01-29 14:00:00,13.33,13.34,13.2,13.29,94160.0,13.33,13.34,13.2,13.29,94160.0
2019-01-29 14:30:00,13.29,13.33,13.26,13.26,69841.0,13.29,13.33,13.26,13.26,69841.0
2019-01-29 15:00:00,13.27,13.3,13.25,13.27,115687.0,13.27,13.3,13.25,13.27,115687.0
2019-01-29 15:30:00,13.27,13.31,13.21,13.21,312352.0,13.27,13.31,13.21,13.21,312352.0
2019-01-30 09:30:00,13.27,13.4,13.23,13.28,71878.0,13.27,13.4,13.23,13.28,71878.0
2019-01-30 10:00:00,13.28,13.3,13.22,13.3,79572.0,13.28,13.3,13.22,13.3,79572.0
2019-01-30 10:30:00,13.31,13.39,13.3,13.37,56507.0,13.31,13.39,13.3,13.37,56507.0
2019-01-30 11:00:00,13.38,13.45,13.38,13.43,97066.0,13.38,13.45,13.38,13.43,97066.0
2019-01-30 11:30:00,13.43,13.53,13.43,13.47,83845.0,13.43,13.53,13.43,13.47,83845.0
2019-01-30 12:00:00,13.47,13.51,13.46,13.51,62409.0,13.47,13.51,13.46,13.51,62409.0
2019-01-30 12:30:00,13.51,13.55,13.49,13.54,145329.0,13.51,13.55,13.49,13.54,145329.0
2019-01-30 13:00:00,13.54,13.55,13.51,13.52,70162.0,13.54,13.55,13.51,13.52,70162.0
2019-01-30 13:30:00,13.51,13.53,13.48,13.5,65433.0,13.51,13.53,13.48,13.5,65433.0
2019-01-30 14:00:00,13.5,13.63,13.5,13.51,156017.0,13.5,13.63,13.5,13.51,156017.0
2019-01-30 14:30:00,13.52,13.6,13.48,13.59,124098.0,13.52,13.6,13.48,13.59,124098.0
2019-01-30 15:00:00,13.59,13.59,13.5,13.54,139277.0,13.59,13.59,13.5,13.54,139277.0
2019-01-30 15:30:00,13.54,13.58,13.47,13.53,447805.0,13.54,13.58,13.47,13.53,447805.0
2019-01-31 09:30:00,13.29,13.48,12.43,12.51,1117199.0,13.29,13.48,12.43,12.51,1117199.0
2019-01-31 10:00:00,12.53,12.75,12.15,12.67,979391.0,12.53,12.75,12.15,12.67,979391.0
2019-01-31 10:30:00,12.67,12.8,12.61,12.7,429051.0,12.67,12.8,12.61,12.7,429051.0
2019-01-31 11:00:00,12.69,12.72,12.65,12.67,563167.0,12.69,12.72,12.65,12.67,563167.0
2019-01-31 11:30:00,12.68,12.7,12.61,12.64,484447.0,12.68,12.7,12.61,12.64,484447.0
2019-01-31 12:00:00,12.63,12.67,12.48,12.48,351075.0,12.63,12.67,12.48,12.48,351075.0
2019-01-31 12:30:00,12.48,12.49,12.29,12.4,853455.0,12.48,12.49,12.29,12.4,853455.0
2019-01-31 13:00:00,12.39,12.58,12.38,12.46,502151.0,12.39,12.58,12.38,12.46,502151.0
2019-01-31 13:30:00,12.46,12.46,12.38,12.38,220912.0,12.46,12.46,12.38,12.38,220912.0
2019-01-31 14:00:00,12.38,12.39,12.15,12.15,478301.0,12.38,12.39,12.15,12.15,478301.0
2019-01-31 14:30:00,12.15,12.22,12.04,12.1,1053004.0,12.15,12.22,12.04,12.1,1053004.0
2019-01-31 15:00:00,12.1,12.31,12.07,12.27,1512647.0,12.1,12.31,12.07,12.27,1512647.0
2019-01-31 15:30:00,12.27,12.29,11.95,12.15,1892604.0,12.27,12.29,11.95,12.15,1892604.0
2019-02-01 09:30:00,12.0,12.01,11.41,11.49,1574812.0,12.0,12.01,11.41,11.49,1574812.0
2019-02-01 10:00:00,11.49,11.62,11.44,11.53,574831.0,11.49,11.62,11.44,11.53,574831.0
2019-02-01 10:30:00,11.54,11.76,11.51,11.65,491071.0,11.54,11.76,11.51,11.65,491071.0
2019-02-01 11:00:00,11.65,11.71,11.53,11.53,392320.0,11.65,11.71,11.53,11.53,392320.0
2019-02-01 11:30:00,11.54,11.54,11.51,11.52,516860.0,11.54,11.54,11.51,11.52,516860.0
2019-02-01 12:00:00,11.52,11.52,11.47,11.48,159466.0,11.52,11.52,11.47,11.48,159466.0
2019-02-01 12:30:00,11.47,11.51,11.41,11.45,768539.0,11.47,11.51,11.41,11.45,768539.0
2019-02-01 13:00:00,11.45,11.49,11.41,11.42,513722.0,11.45,11.49,11.41,11.42,513722.0
2019-02-01 13:30:00,11.42,11.46,11.37,11.37,455829.0,11.42,11.46,11.37,11.37,455829.0
2019-02-01 14:00:00,11.38,11.38,11.32,11.32,172678.0,11.38,11.38,11.32,11.32,172678.0
2019-02-01 14:30:00,11.32,11.33,11.29,11.29,231252.0,11.32,11.33,11.29,11.29,231252.0
2019-02-01 15:00:00,11.29,11.3,11.25,11.25,200880.0,11.29,11.3,11.25,11.25,200880.0
2019-02-01 15:30:00,11.25,11.26,11.14,11.15,3064162.0,11.25,11.26,11.14,11.15,3064162.0
2019-02-04 09:30:00,10.91,10.94,10.55,10.77,1282448.0,10.91,10.94,10.55,10.77,1282448.0
2019-02-04 10:00:00,10.76,10.84,10.69,10.75,423077.0,10.76,10.84,10.69,10.75,423077.0
2019-02-04 10:30:00,10.76,10.83,10.66,10.77,453372.0,10.76,10.83,10.66,10.77,453372.0
2019-02-04 11:00:00,10.77,10.78,10.69,10.73,282068.0,10.77,10.78,10.69,10.73,282068.0
2019-02-04 11:30:00,10.74,10.8,10.67,10.7,347065.0,10.74,10.8,10.67,10.7,347065.0
2019-02-04 12:00:00,10.7,10.77,10.67,10.71,336410.0,10.7,10.77,10.67,10.71,336410.0
2019-02-04 12:30:00,10.72,10.72,10.61,10.64,325785.0,10.72,10.72,10.61,10.64,325785.0
2019-02-04 13:00:00,10.64,10.68,10.56,10.59,387243.0,10.64,10.68,10.56,10.59,387243.0
2019-02-04 13:30:00,10.59,10.66,10.58,10.62,365672.0,10.59,10.66,10.58,10.62,365672.0
2019-02-04 14:00:00,10.62,10.68,10.61,10.63,280767.0,10.62,10.68,10.61,10.63,280767.0
2019-02-04 14:30:00,10.64,10.67,10.6,10.6,341412.0,10.64,10.67,10.6,10.6,341412.0
2019-02-04 15:00:00,10.6,10.65,10.59,10.64,358990.0,10.6,10.65,10.59,10.64,358990.0
2019-02-04 15:30:00,10.65,10.71,10.64,10.71,889935.0,10.65,10.71,10.64,10.71,889935.0
2019-02-05 09:30:00,10.72,10.98,10.63,10.98,648159.0,10.72,10.98,10.63,10.98,648159.0
2019-02-05 10:00:00,10.97,11.25,10.96,11.2,1112584.0,10.97,11.25,10.96,11.2,1112584.0
2019-02-05 10:30:00,11.21,11.27,11.12,11.16,500338.0,11.21,11.27,11.12,11.16,500338.0
2019-02-05 11:00:00,11.16,11.17,10.96,10.96,305815.0,11.16,11.17,10.96,10.96,305815.0
2019-02-05 11:30:00,10.96,11.01,10.93,10.94,205650.0,10.96,11.01,10.93,10.94,205650.0
2019-02-05 12:00:00,10.93,10.94,10.85,10.93,248372.0,10.93,10.94,10.85,10.93,248372.0
2019-02-05 12:30:00,10.93,10.99,10.88,10.91,289381.0,10.93,10.99,10.88,10.91,289381.0
2019-02-05 13:00:00,10.91,10.96,10.89,10.96,194844.0,10.91,10.96,10.89,10.96,194844.0
2019-02-05 13:30:00,10.96,11.03,10.93,10.95,235063.0,10.96,11.03,10.93,10.95,235063.0
2019-02-05 14:00:00,10.95,10.98,10.81,10.84,446521.0,10.95,10.98,10.81,10.84,446521.0
2019-02-05 14:30:00,10.84,10.89,10.79,10.79,426809.0,10.84,10.89,10.79,10.79,426809.0
2019-02-05 15:00:00,10.8,10.86,10.78,10.86,454677.0,10.8,10.86,10.78,10.86,454677.0
2019-02-05 15:30:00,10.85,10.87,10.69,10.7,1255453.0,10.85,10.87,10.69,10.7,1255453.0
2019-02-06 09:30:00,10.7,10.78,10.53,10.73,436381.0,10.7,10.78,10.53,10.73,436381.0
2019-02-06 10:00:00,10.74,10.77,10.65,10.66,485527.0,10.74,10.77,10.65,10.66,485527.0
2019-02-06 10:30:00,10.67,10.71,10.6,10.65,508859.0,10.67,10.71,10.6,10.65,508859.0
2019-02-06 11:00:00,10.65,10.66,10.56,10.59,369387.0,10.65,10.66,10.56,10.59,369387.0
2019-02-06 11:30:00,10.6,10.6,10.5,10.56,195007.0,10.6,10.6,10.5,10.56,195007.0
2019-02-06 12:00:00,10.55,10.58,10.47,10.56,250983.0,10.55,10.58,10.47,10.56,250983.0
2019-02-06 12:30:00,10.55,10.58,10.52,10.53,210160.0,10.55,10.58,10.52,10.53,210160.0
2019-02-06 13:00:00,10.53,10.53,10.36,10.36,319631.0,10.53,10.53,10.36,10.36,319631.0
2019-02-06 13:30:00,10.36,10.55,10.36,10.54,167842.0,10.36,10.55,10.36,10.54,167842.0
2019-02-06 14:00:00,10.55,10.56,10.49,10.53,199807.0,10.55,10.56,10.49,10.53,199807.0
2019-02-06 14:30:00,10.54,10.63,10.53,10.58,229174.0,10.54,10.63,10.53,10.58,229174.0
2019-02-06 15:00:00,10.58,10.62,10.55,10.6,292328.0,10.58,10.62,10.55,10.6,292328.0
2019-02-06 15:30:00,10.6,10.62,10.54,10.57,1056811.0,10.6,10.62,10.54,10.57,1056811.0
2019-02-07 09:30:00,10.52,10.61,10.44,10.5,362381.0,10.52,10.61,10.44,10.5,362381.0
2019-02-07 10:00:00,10.49,10.5,10.41,10.49,293290.0,10.49,10.5,10.41,10.49,293290.0
2019-02-07 10:30:00,10.5,10.5,10.26,10.27,304653.0,10.5,10.5,10.26,10.27,304653.0
2019-02-07 11:00:00,10.27,10.27,10.11,10.14,314701.0,10.27,10.27,10.11,10.14,314701.0
2019-02-07 11:30:00,10.14,10.17,10.07,10.11,331624.0,10.14,10.17,10.07,10.11,331624.0
2019-02-07 12:00:00,10.11,10.11,10.01,10.11,287071.0,10.11,10.11,10.01,10.11,287071.0
2019-02-07 12:30:00,10.1,10.14,10.0,10.0,288201.0,10.1,10.14,10.0,10.0,288201.0
2019-02-07 13:00:00,10.01,10.07,10.0,10.04,169511.0,10.01,10.07,10.0,10.04,169511.0
2019-02-07 13:30:00,10.04,10.07,10.01,10.02,170667.0,10.04,10.07,10.01,10.02,170667.0
2019-02-07 14:00:00,10.02,10.06,10.0,10.06,253868.0,10.02,10.06,10.0,10.06,253868.0
2019-02-07 14:30:00,10.06,10.06,9.99,10.0,221100.0,10.06,10.06,9.99,10.0,221100.0
2019-02-07 15:00:00,10.01,10.03,9.94,9.96,353602.0,10.01,10.03,9.94,9.96,353602.0
2019-02-07 15:30:00,9.96,10.0,9.94,9.96,876257.0,9.96,10.0,9.94,9.96,876257.0
2019-02-08 09:30:00,9.89,9.96,9.8,9.87,257697.0,9.89,9.96,9.8,9.87,257697.0
2019-02-08 10:00:00,9.87,9.96,9.86,9.96,254297.0,9.87,9.96,9.86,9.96,254297.0
2019-02-08 10:30:00,9.96,10.02,9.91,9.92,252458.0,9.96,10.02,9.91,9.92,252458.0
2019-02-08 11:00:00,9.92,9.95,9.81,9.88,286083.0,9.92,9.95,9.81,9.88,286083.0
2019-02-08 11:30:00,9.88,9.91,9.73,9.79,162861.0,9.88,9.91,9.73,9.79,162861.0
2019-02-08 12:00:00,9.79,9.83,9.77,9.82,172162.0,9.79,9.83,9.77,9.82,172162.0
2019-02-08 12:30:00,9.82,9.87,9.81,9.85,132101.0,9.82,9.87,9.81,9.85,132101.0
2019-02-08 13:00:00,9.85,9.89,9.81,9.88,160830.0,9.85,9.89,9.81,9.88,160830.0
2019-02-08 13:30:00,9.88,9.89,9.81,9.83,131082.0,9.88,9.89,9.81,9.83,131082.0
2019-02-08 14:00:00,9.82,9.87,9.82,9.87,216548.0,9.82,9.87,9.82,9.87,216548.0
2019-02-08 14:30:00,9.87,9.88,9.75,9.76,234914.0,9.87,9.88,9.75,9.76,234914.0
2019-02-08 15:00:00,9.76,9.78,9.74,9.75,267269.0,9.76,9.78,9.74,9.75,267269.0
2019-02-08 15:30:00,9.76,9.79,9.73,9.78,626713.0,9.76,9.79,9.73,9.78,626713.0
2019-02-11 09:30:00,9.74,9.74,9.58,9.63,477388.0,9.74,9.74,9.58,9.63,477388.0
2019-02-11 10:00:00,9.63,9.71,9.6,9.7,283141.0,9.63,9.71,9.6,9.7,283141.0
2019-02-11 10:30:00,9.7,9.71,9.65,9.7,147217.0,9.7,9.71,9.65,9.7,147217.0
2019-02-11 11:00:00,9.7,9.7,9.61,9.63,145474.0,9.7,9.7,9.61,9.63,145474.0
2019-02-11 11:30:00,9.62,9.69,9.62,9.69,177847.0,9.62,9.69,9.62,9.69,177847.0
2019-02-11 12:00:00,9.69,9.85,9.67,9.84,394136.0,9.69,9.85,9.67,9.84,394136.0
2019-02-11 12:30:00,9.84,9.9,9.83,9.88,311443.0,9.84,9.9,9.83,9.88,311443.0
2019-02-11 13:00:00,9.88,9.88,9.85,9.88,252398.0,9.88,9.88,9.85,9.88,252398.0
2019-02-11 13:30:00,9.88,9.99,9.87,9.99,409463.0,9.88,9.99,9.87,9.99,409463.0
2019-02-11 14:00:00,9.99,9.99,9.9,9.9,345910.0,9.99,9.99,9.9,9.9,345910.0
2019-02-11 14:30:00,9.91,9.91,9.82,9.86,413417.0,9.91,9.91,9.82,9.86,413417.0
2019-02-11 15:00:00,9.86,9.93,9.85,9.92,276701.0,9.86,9.93,9.85,9.92,276701.0
2019-02-11 15:30:00,9.92,9.92,9.82,9.86,1208936.0,9.92,9.92,9.82,9.86,1208936.0
2019-02-12 09:30:00,10.04,10.13,9.95,10.12,236123.0,10.04,10.13,9.95,10.12,236123.0
2019-02-12 10:00:00,10.11,10.12,9.93,9.95,175825.0,10.11,10.12,9.93,9.95,175825.0
2019-02-12 10:30:00,9.95,9.98,9.9,9.97,128525.0,9.95,9.98,9.9,9.97,128525.0
2019-02-12 11:00:00,9.97,10.01,9.89,9.91,111359.0,9.97,10.01,9.89,9.91,111359.0
2019-02-12 11:30:00,9.92,9.98,9.87,9.97,124426.0,9.92,9.98,9.87,9.97,124426.0
2019-02-12 12:00:00,9.98,9.98,9.92,9.97,122712.0,9.98,9.98,9.92,9.97,122712.0
2019-02-12 12:30:00,9.97,10.0,9.93,9.96,95234.0,9.97,10.0,9.93,9.96,95234.0
2019-02-12 13:00:00,9.96,9.99,9.94,9.98,172110.0,9.96,9.99,9.94,9.98,172110.0
2019-02-12 13:30:00,9.98,10.05,9.97,9.97,206997.0,9.98,10.05,9.97,9.97,206997.0
2019-02-12 14:00:00,9.97,10.03,9.95,10.0,183733.0,9.97,10.03,9.95,10.0,183733.0
2019-02-12 14:30:00,10.0,10.02,9.96,10.0,109624.0,10.0,10.02,9.96,10.0,109624.0
2019-02-12 15:00:00,10.0,10.01,9.97,9.99,156985.0,10.0,10.01,9.97,9.99,156985.0
2019-02-12 15:30:00,9.99,9.99,9.92,9.95,894959.0,9.99,9.99,9.92,9.95,894959.0
2019-02-13 09:30:00,9.99,10.1,9.97,10.1,301622.0,9.99,10.1,9.97,10.1,301622.0
2019-02-13 10:00:00,10.1,10.2,10.03,10.1,372735.0,10.1,10.2,10.03,10.1,372735.0
2019-02-13 10:30:00,10.09,10.14,10.02,10.13,216985.0,10.09,10.14,10.02,10.13,216985.0
2019-02-13 11:00:00,10.14,10.15,10.03,10.04,206639.0,10.14,10.15,10.03,10.04,206639.0
2019-02-13 11:30:00,10.04,10.1,9.94,10.1,323011.0,10.04,10.1,9.94,10.1,323011.0
2019-02-13 12:00:00,10.1,10.11,10.02,10.06,324049.0,10.1,10.11,10.02,10.06,324049.0
2019-02-13 12:30:00,10.06,10.07,10.0,10.02,155746.0,10.06,10.07,10.0,10.02,155746.0
2019-02-13 13:00:00,10.01,10.07,10.01,10.02,122122.0,10.01,10.07,10.01,10.02,122122.0
2019-02-13 13:30:00,10.02,10.09,10.02,10.04,149458.0,10.02,10.09,10.02,10.04,149458.0
2019-02-13 14:00:00,10.03,10.06,9.98,10.0,140239.0,10.03,10.06,9.98,10.0,140239.0
2019-02-13 14:30:00,10.0,10.05,9.98,10.01,174843.0,10.0,10.05,9.98,10.01,174843.0
2019-02-13 15:00:00,10.01,10.04,9.98,10.01,222066.0,10.01,10.04,9.98,10.01,222066.0
2019-02-13 15:30:00,10.02,10.07,9.99,10.04,710839.0,10.02,10.07,9.99,10.04,710839.0
2019-02-14 09:30:00,9.96,10.07,9.94,10.03,196985.0,9.96,10.07,9.94,10.03,196985.0
2019-02-14 10:00:00,10.03,10.07,9.98,9.99,107146.0,10.03,10.07,9.98,9.99,107146.0
2019-02-14 10:30:00,9.99,10.04,9.96,10.02,156840.0,9.99,10.04,9.96,10.02,156840.0
2019-02-14 11:00:00,10.02,10.04,9.99,10.01,119569.0,10.02,10.04,9.99,10.01,119569.0
2019-02-14 11:30:00,10.01,10.01,9.87,9.93,181159.0,10.01,10.01,9.87,9.93,181159.0
2019-02-14 12:00:00,9.93,9.95,9.87,9.92,149539.0,9.93,9.95,9.87,9.92,149539.0
2019-02-14 12:30:00,9.93,9.95,9.91,9.93,126240.0,9.93,9.95,9.91,9.93,126240.0
2019-02-14 13:00:00,9.93,9.95,9.89,9.95,105592.0,9.93,9.95,9.89,9.95,105592.0
2019-02-14 13:30:00,9.95,9.97,9.92,9.97,170040.0,9.95,9.97,9.92,9.97,170040.0
2019-02-14 14:00:00,9.97,9.98,9.91,9.96,138039.0,9.97,9.98,9.91,9.96,138039.0
2019-02-14 14:30:00,9.96,10.05,9.95,10.03,148562.0,9.96,10.05,9.95,10.03,148562.0
2019-02-14 15:00:00,10.04,10.1,10.02,10.03,267861.0,10.04,10.1,10.02,10.03,267861.0
2019-02-14 15:30:00,10.03,10.1,9.93,9.94,989875.0,10.03,10.1,9.93,9.94,989875.0
2019-02-15 09:30:00,10.03,10.11,9.95,10.1,243160.0,10.03,10.11,9.95,10.1,243160.0
2019-02-15 10:00:00,10.1,10.11,10.05,10.09,138826.0,10.1,10.11,10.05,10.09,138826.0
2019-02-15 10:30:00,10.09,10.13,10.07,10.11,192787.0,10.09,10.13,10.07,10.11,192787.0
2019-02-15 11:00:00,10.11,10.2,10.1,10.2,207357.0,10.11,10.2,10.1,10.2,207357.0
2019-02-15 11:30:00,10.19,10.28,10.19,10.28,238948.0,10.19,10.28,10.19,10.28,238948.0
2019-02-15 12:00:00,10.27,10.29,10.23,10.28,189381.0,10.27,10.29,10.23,10.28,189381.0
2019-02-15 12:30:00,10.28,10.33,10.28,10.31,194181.0,10.28,10.33,10.28,10.31,194181.0
2019-02-15 13:00:00,10.3,10.33,10.25,10.27,137372.0,10.3,10.33,10.25,10.27,137372.0
2019-02-15 13:30:00,10.27,10.34,10.27,10.34,141868.0,10.27,10.34,10.27,10.34,141868.0
2019-02-15 14:00:00,10.34,10.35,10.25,10.26,225681.0,10.34,10.35,10.25,10.26,225681.0
2019-02-15 14:30:00,10.25,10.27,10.23,10.26,230224.0,10.25,10.27,10.23,10.26,230224.0
2019-02-15 15:00:00,10.26,10.27,10.2,10.21,175993.0,10.26,10.27,10.2,10.21,175993.0
2019-02-15 15:30:00,10.22,10.24,10.19,10.22,687552.0,10.22,10.24,10.19,10.22,687552.0
2019-02-19 09:30:00,10.13,10.46,10.12,10.45,260071.0,10.13,10.46,10.12,10.45,260071.0
2019-02-19 10:00:00,10.45,10.46,10.33,10.34,114854.0,10.45,10.46,10.33,10.34,114854.0
2019-02-19 10:30:00,10.34,10.34,10.22,10.23,106059.0,10.34,10.34,10.22,10.23,106059.0
2019-02-19 11:00:00,10.23,10.35,10.23,10.3,142710.0,10.23,10.35,10.23,10.3,142710.0
2019-02-19 11:30:00,10.3,10.4,10.3,10.37,123647.0,10.3,10.4,10.3,10.37,123647.0
2019-02-19 12:00:00,10.38,10.42,10.31,10.42,204591.0,10.38,10.42,10.31,10.42,204591.0
2019-02-19 12:30:00,10.42,10.42,10.36,10.36,86463.0,10.42,10.42,10.36,10.36,86463.0
2019-02-19 13:00:00,10.36,10.37,10.31,10.34,74947.0,10.36,10.37,10.31,10.34,74947.0
2019-02-19 13:30:00,10.34,10.38,10.32,10.37,65489.0,10.34,10.38,10.32,10.37,65489.0
2019-02-19 14:00:00,10.38,10.43,10.34,10.42,210664.0,10.38,10.43,10.34,10.42,210664.0
2019-02-19 14:30:00,10.41,10.41,10.35,10.36,93616.0,10.41,10.41,10.35,10.36,93616.0
2019-02-19 15:00:00,10.35,10.38,10.34,10.37,169157.0,10.35,10.38,10.34,10.37,169157.0
2019-02-19 15:30:00,10.36,10.39,10.32,10.32,491464.0,10.36,10.39,10.32,10.32,491464.0
2019-02-20 09:30:00,10.25,10.38,10.25,10.27,159813.0,10.25,10.38,10.25,10.27,159813.0
2019-02-20 10:00:00,10.27,10.38,10.26,10.35,403088.0,10.27,10.38,10.26,10.35,403088.0
2019-02-20 10:30:00,10.36,10.38,10.33,10.38,161992.0,10.36,10.38,10.33,10.38,161992.0
2019-02-20 11:00:00,10.37,10.46,10.34,10.41,199323.0,10.37,10.46,10.34,10.41,199323.0
2019-02-20 11:30:00,10.42,10.47,10.38,10.46,104134.0,10.42,10.47,10.38,10.46,104134.0
2019-02-20 12:00:00,10.46,10.46,10.36,10.38,91548.0,10.46,10.46,10.36,10.38,91548.0
2019-02-20 12:30:00,10.38,10.43,10.36,10.39,185105.0,10.38,10.43,10.36,10.39,185105.0
2019-02-20 13:00:00,10.39,10.43,10.38,10.43,105653.0,10.39,10.43,10.38,10.43,105653.0
2019-02-20 13:30:00,10.43,10.45,10.39,10.4,98537.0,10.43,10.45,10.39,10.4,98537.0
2019-02-20 14:00:00,10.39,10.44,10.35,10.39,115458.0,10.39,10.44,10.35,10.39,115458.0
2019-02-20 14:30:00,10.39,10.45,10.39,10.43,116043.0,10.39,10.45,10.39,10.43,116043.0
2019-02-20 15:00:00,10.43,10.48,10.38,10.46,304569.0,10.43,10.48,10.38,10.46,304569.0
2019-02-20 15:30:00,10.46,10.53,10.44,10.49,631296.0,10.46,10.53,10.44,10.49,631296.0
2019-02-21 09:30:00,10.49,10.57,10.46,10.53,151472.0,10.49,10.57,10.46,10.53,151472.0
2019-02-21 10:00:00,10.53,10.54,10.42,10.46,156322.0,10.53,10.54,10.42,10.46,156322.0
2019-02-21 10:30:00,10.46,10.54,10.46,10.52,166322.0,10.46,10.54,10.46,10.52,166322.0
2019-02-21 11:00:00,10.53,10.57,10.46,10.46,213465.0,10.53,10.57,10.46,10.46,213465.0
2019-02-21 11:30:00,10.46,10.54,10.45,10.46,220942.0,10.46,10.54,10.45,10.46,220942.0
2019-02-21 12:00:00,10.46,10.47,10.36,10.36,173445.0,10.46,10.47,10.36,10.36,173445.0
2019-02-21 12:30:00,10.37,10.46,10.36,10.44,134422.0,10.37,10.46,10.36,10.44,134422.0
2019-02-21 13:00:00,10.44,10.51,10.42,10.49,113236.0,10.44,10.51,10.42,10.49,113236.0
2019-02-21 13:30:00,10.5,10.5,10.43,10.46,77978.0,10.5,10.5,10.43,10.46,77978.0
2019-02-21 14:00:00,10.46,10.5,10.42,10.49,535607.0,10.46,10.5,10.42,10.49,535607.0
2019-02-21 14:30:00,10.5,10.52,10.45,10.49,514966.0,10.5,10.52,10.45,10.49,514966.0
2019-02-21 15:00:00,10.5,10.5,10.42,10.44,264396.0,10.5,10.5,10.42,10.44,264396.0
2019-02-21 15:30:00,10.45,10.51,10.43,10.46,915596.0,10.45,10.51,10.43,10.46,915596.0
2019-02-22 09:30:00,10.55,10.65,10.4,10.58,164826.0,10.55,10.65,10.4,10.58,164826.0
2019-02-22 10:00:00,10.57,10.62,10.4,10.42,190208.0,10.57,10.62,10.4,10.42,190208.0
2019-02-22 10:30:00,10.42,10.46,10.37,10.46,164905.0,10.42,10.46,10.37,10.46,164905.0
2019-02-22 11:00:00,10.46,10.47,10.41,10.45,116833.0,10.46,10.47,10.41,10.45,116833.0
2019-02-22 11:30:00,10.45,10.54,10.43,10.53,267668.0,10.45,10.54,10.43,10.53,267668.0
2019-02-22 12:00:00,10.54,10.59,10.5,10.53,116299.0,10.54,10.59,10.5,10.53,116299.0
2019-02-22 12:30:00,10.54,10.61,10.52,10.53,116317.0,10.54,10.61,10.52,10.53,116317.0
2019-02-22 13:00:00,10.52,10.56,10.51,10.55,92398.0,10.52,10.56,10.51,10.55,92398.0
2019-02-22 13:30:00,10.55,10.56,10.51,10.54,97613.0,10.55,10.56,10.51,10.54,97613.0
2019-02-22 14:00:00,10.54,10.57,10.51,10.52,77534.0,10.54,10.57,10.51,10.52,77534.0
2019-02-22 14:30:00,10.51,10.55,10.45,10.46,189239.0,10.51,10.55,10.45,10.46,189239.0
2019-02-22 15:00:00,10.45,10.53,10.44,10.52,179366.0,10.45,10.53,10.44,10.52,179366.0
2019-02-22 15:30:00,10.51,10.55,10.45,10.47,491630.0,10.51,10.55,10.45,10.47,491630.0
2019-02-25 09:30:00,10.42,10.61,10.41,10.61,120355.0,10.42,10.61,10.41,10.61,120355.0
2019-02-25 10:00:00,10.61,10.65,10.54,10.59,139337.0,10.61,10.65,10.54,10.59,139337.0
2019-02-25 10:30:00,10.59,10.66,10.56,10.63,162056.0,10.59,10.66,10.56,10.63,162056.0
2019-02-25 11:00:00,10.63,10.65,10.51,10.52,76037.0,10.63,10.65,10.51,10.52,76037.0
2019-02-25 11:30:00,10.52,10.54,10.47,10.47,136253.0,10.52,10.54,10.47,10.47,136253.0
2019-02-25 12:00:00,10.48,10.53,10.48,10.51,62338.0,10.48,10.53,10.48,10.51,62338.0
2019-02-25 12:30:00,10.5,10.57,10.47,10.56,188475.0,10.5,10.57,10.47,10.56,188475.0
2019-02-25 13:00:00,10.55,10.61,10.54,10.61,142849.0,10.55,10.61,10.54,10.61,142849.0
2019-02-25 13:30:00,10.61,10.61,10.57,10.61,77802.0,10.61,10.61,10.57,10.61,77802.0
2019-02-25 14:00:00,10.61,10.68,10.6,10.65,227036.0,10.61,10.68,10.6,10.65,227036.0
2019-02-25 14:30:00,10.65,10.67,10.63,10.66,100927.0,10.65,10.67,10.63,10.66,100927.0
2019-02-25 15:00:00,10.65,10.66,10.61,10.61,150187.0,10.65,10.66,10.61,10.61,150187.0
2019-02-25 15:30:00,10.61,10.65,10.61,10.63,567862.0,10.61,10.65,10.61,10.63,567862.0
2019-02-26 09:30:00,10.59,10.77,10.52,10.65,332953.0,10.59,10.77,10.52,10.65,332953.0
2019-02-26 10:00:00,10.65,10.67,10.61,10.66,312765.0,10.65,10.67,10.61,10.66,312765.0
2019-02-26 10:30:00,10.66,10.71,10.62,10.62,265742.0,10.66,10.71,10.62,10.62,265742.0
2019-02-26 11:00:00,10.62,10.67,10.6,10.64,116076.0,10.62,10.67,10.6,10.64,116076.0
2019-02-26 11:30:00,10.64,10.66,10.57,10.57,139549.0,10.64,10.66,10.57,10.57,139549.0
2019-02-26 12:00:00,10.57,10.57,10.5,10.52,134430.0,10.57,10.57,10.5,10.52,134430.0
2019-02-26 12:30:00,10.52,10.54,10.5,10.54,112592.0,10.52,10.54,10.5,10.54,112592.0
2019-02-26 13:00:00,10.54,10.61,10.53,10.59,120252.0,10.54,10.61,10.53,10.59,120252.0
2019-02-26 13:30:00,10.59,10.59,10.56,10.57,208275.0,10.59,10.59,10.56,10.57,208275.0
2019-02-26 14:00:00,10.58,10.6,10.57,10.6,118714.0,10.58,10.6,10.57,10.6,118714.0
2019-02-26 14:30:00,10.6,10.65,10.58,10.61,196354.0,10.6,10.65,10.58,10.61,196354.0
2019-02-26 15:00:00,10.62,10.66,10.6,10.6,174473.0,10.62,10.66,10.6,10.6,174473.0
2019-02-26 15:30:00,10.6,10.62,10.5,10.5,571961.0,10.6,10.62,10.5,10.5,571961.0
2019-02-27 09:30:00,10.56,10.59,10.45,10.5,173494.0,10.56,10.59,10.45,10.5,173494.0
2019-02-27 10:00:00,10.51,10.55,10.44,10.45,191120.0,10.51,10.55,10.44,10.45,191120.0
2019-02-27 10:30:00,10.45,10.64,10.45,10.61,220489.0,10.45,10.64,10.45,10.61,220489.0
2019-02-27 11:00:00,10.62,10.67,10.53,10.54,102457.0,10.62,10.67,10.53,10.54,102457.0
2019-02-27 11:30:00,10.54,10.56,10.5,10.55,101350.0,10.54,10.56,10.5,10.55,101350.0
2019-02-27 12:00:00,10.55,10.59,10.54,10.58,67148.0,10.55,10.59,10.54,10.58,67148.0
2019-02-27 12:30:00,10.58,10.61,10.56,10.57,127490.0,10.58,10.61,10.56,10.57,127490.0
2019-02-27 13:00:00,10.57,10.6,10.56,10.59,81596.0,10.57,10.6,10.56,10.59,81596.0
2019-02-27 13:30:00,10.59,10.61,10.57,10.58,145967.0,10.59,10.61,10.57,10.58,145967.0
2019-02-27 14:00:00,10.58,10.61,10.56,10.59,121343.0,10.58,10.61,10.56,10.59,121343.0
2019-02-27 14:30:00,10.6,10.61,10.53,10.55,133804.0,10.6,10.61,10.53,10.55,133804.0
2019-02-27 15:00:00,10.56,10.58,10.53,10.53,97191.0,10.56,10.58,10.53,10.53,97191.0
2019-02-27 15:30:00,10.53,10.53,10.39,10.39,731311.0,10.53,10.53,10.39,10.39,731311.0
2019-02-28 09:30:00,10.47,10.47,10.28,10.42,242535.0,10.47,10.47,10.28,10.42,242535.0
2019-02-28 10:00:00,10.42,10.54,10.39,10.54,190440.0,10.42,10.54,10.39,10.54,190440.0
2019-02-28 10:30:00,10.53,10.59,10.51,10.52,122139.0,10.53,10.59,10.51,10.52,122139.0
2019-02-28 11:00:00,10.52,10.7,10.5,10.63,210789.0,10.52,10.7,10.5,10.63,210789.0
2019-02-28 11:30:00,10.63,10.71,10.62,10.62,230359.0,10.63,10.71,10.62,10.62,230359.0
2019-02-28 12:00:00,10.63,10.63,10.54,10.6,238849.0,10.63,10.63,10.54,10.6,238849.0
2019-02-28 12:30:00,10.6,10.6,10.56,10.56,175203.0,10.6,10.6,10.56,10.56,175203.0
2019-02-28 13:00:00,10.57,10.66,10.55,10.58,151432.0,10.57,10.66,10.55,10.58,151432.0
2019-02-28 13:30:00,10.58,10.6,10.55,10.55,109477.0,10.58,10.6,10.55,10.55,109477.0
2019-02-28 14:00:00,10.56,10.63,10.55,10.61,128479.0,10.56,10.63,10.55,10.61,128479.0
2019-02-28 14:30:00,10.61,10.61,10.56,10.6,149175.0,10.61,10.61,10.56,10.6,149175.0
2019-02-28 15:00:00,10.59,10.64,10.58,10.61,195698.0,10.59,10.64,10.58,10.61,195698.0
2019-02-28 15:30:00,10.61,10.64,10.59,10.61,649737.0,10.61,10.64,10.59,10.61,649737.0
2019-03-01 09:30:00,10.71,11.07,10.71,10.93,547101.0,10.71,11.07,10.71,10.93,547101.0
2019-03-01 10:00:00,10.92,10.92,10.81,10.87,190019.0,10.92,10.92,10.81,10.87,190019.0
2019-03-01 10:30:00,10.87,10.91,10.78,10.9,199919.0,10.87,10.91,10.78,10.9,199919.0
2019-03-01 11:00:00,10.9,10.92,10.83,10.88,95493.0,10.9,10.92,10.83,10.88,95493.0
2019-03-01 11:30:00,10.87,10.91,10.82,10.83,143510.0,10.87,10.91,10.82,10.83,143510.0
2019-03-01 12:00:00,10.83,10.89,10.8,10.86,103849.0,10.83,10.89,10.8,10.86,103849.0
2019-03-01 12:30:00,10.86,10.9,10.85,10.89,69692.0,10.86,10.9,10.85,10.89,69692.0
2019-03-01 13:00:00,10.88,10.89,10.86,10.86,72452.0,10.88,10.89,10.86,10.86,72452.0
2019-03-01 13:30:00,10.87,10.91,10.86,10.9,141505.0,10.87,10.91,10.86,10.9,141505.0
2019-03-01 14:00:00,10.9,10.96,10.89,10.93,123682.0,10.9,10.96,10.89,10.93,123682.0
2019-03-01 14:30:00,10.93,10.97,10.91,10.94,125257.0,10.93,10.97,10.91,10.94,125257.0
2019-03-01 15:00:00,10.95,10.97,10.93,10.96,219937.0,10.95,10.97,10.93,10.96,219937.0
2019-03-01 15:30:00,10.96,11.06,10.96,11.05,650456.0,10.96,11.06,10.96,11.05,650456.0
2019-03-04 09:30:00,11.12,11.15,10.99,11.06,239346.0,11.12,11.15,10.99,11.06,239346.0
2019-03-04 10:00:00,11.06,11.09,10.94,11.05,218986.0,11.06,11.09,10.94,11.05,218986.0
2019-03-04 10:30:00,11.05,11.05,10.91,10.94,193511.0,11.05,11.05,10.91,10.94,193511.0
2019-03-04 11:00:00,10.94,10.95,10.82,10.86,251688.0,10.94,10.95,10.82,10.86,251688.0
2019-03-04 11:30:00,10.86,10.87,10.76,10.78,224665.0,10.86,10.87,10.76,10.78,224665.0
2019-03-04 12:00:00,10.77,10.8,10.7,10.75,131998.0,10.77,10.8,10.7,10.75,131998.0
2019-03-04 12:30:00,10.75,10.8,10.72,10.73,155676.0,10.75,10.8,10.72,10.73,155676.0
2019-03-04 13:00:00,10.73,10.81,10.72,10.8,136588.0,10.73,10.81,10.72,10.8,136588.0
2019-03-04 13:30:00,10.8,10.87,10.79,10.86,128057.0,10.8,10.87,10.79,10.86,128057.0
2019-03-04 14:00:00,10.86,10.93,10.8,10.92,161316.0,10.86,10.93,10.8,10.92,161316.0
2019-03-04 14:30:00,10.92,10.92,10.87,10.9,141412.0,10.92,10.92,10.87,10.9,141412.0
2019-03-04 15:00:00,10.91,10.95,10.86,10.92,207262.0,10.91,10.95,10.86,10.92,207262.0
2019-03-04 15:30:00,10.92,11.02,10.91,11.01,937294.0,10.92,11.02,10.91,11.01,937294.0
2019-03-05 09:30:00,11.02,11.19,10.99,11.15,266600.0,11.02,11.19,10.99,11.15,266600.0
2019-03-05 10:00:00,11.15,11.22,11.13,11.15,209564.0,11.15,11.22,11.13,11.15,209564.0
2019-03-05 10:30:00,11.14,11.17,11.03,11.1,196391.0,11.14,11.17,11.03,11.1,196391.0
2019-03-05 11:00:00,11.11,11.22,11.11,11.18,149145.0,11.11,11.22,11.11,11.18,149145.0
2019-03-05 11:30:00,11.18,11.25,11.16,11.17,143139.0,11.18,11.25,11.16,11.17,143139.0
2019-03-05 12:00:00,11.17,11.23,11.16,11.23,78578.0,11.17,11.23,11.16,11.23,78578.0
2019-03-05 12:30:00,11.23,11.27,11.21,11.25,142681.0,11.23,11.27,11.21,11.25,142681.0
2019-03-05 13:00:00,11.25,11.28,11.16,11.16,89512.0,11.25,11.28,11.16,11.16,89512.0
2019-03-05 13:30:00,11.15,11.2,11.13,11.18,113664.0,11.15,11.2,11.13,11.18,113664.0
2019-03-05 14:00:00,11.18,11.24,11.17,11.22,137403.0,11.18,11.24,11.17,11.22,137403.0
2019-03-05 14:30:00,11.23,11.26,11.21,11.26,123549.0,11.23,11.26,11.21,11.26,123549.0
2019-03-05 15:00:00,11.26,11.28,11.19,11.21,253707.0,11.26,11.28,11.19,11.21,253707.0
2019-03-05 15:30:00,11.21,11.26,11.19,11.22,773732.0,11.21,11.26,11.19,11.22,773732.0
2019-03-06 09:30:00,11.2,11.2,10.94,10.94,202214.0,11.2,11.2,10.94,10.94,202214.0
2019-03-06 10:00:00,10.94,11.06,10.9,10.99,242814.0,10.94,11.06,10.9,10.99,242814.0
2019-03-06 10:30:00,10.99,11.03,10.96,10.98,100922.0,10.99,11.03,10.96,10.98,100922.0
2019-03-06 11:00:00,10.98,11.1,10.97,11.04,96235.0,10.98,11.1,10.97,11.04,96235.0
2019-03-06 11:30:00,11.04,11.07,10.98,11.0,120547.0,11.04,11.07,10.98,11.0,120547.0
2019-03-06 12:00:00,10.99,11.0,10.9,10.95,145968.0,10.99,11.0,10.9,10.95,145968.0
2019-03-06 12:30:00,10.95,10.98,10.84,10.85,100305.0,10.95,10.98,10.84,10.85,100305.0
2019-03-06 13:00:00,10.85,10.98,10.84,10.96,166833.0,10.85,10.98,10.84,10.96,166833.0
2019-03-06 13:30:00,10.96,10.99,10.94,10.98,71405.0,10.96,10.99,10.94,10.98,71405.0
2019-03-06 14:00:00,10.97,11.05,10.97,11.04,97033.0,10.97,11.05,10.97,11.04,97033.0
2019-03-06 14:30:00,11.04,11.04,10.87,10.88,174756.0,11.04,11.04,10.87,10.88,174756.0
2019-03-06 15:00:00,10.88,10.92,10.87,10.9,209511.0,10.88,10.92,10.87,10.9,209511.0
2019-03-06 15:30:00,10.9,10.92,10.79,10.79,556518.0,10.9,10.92,10.79,10.79,556518.0
2019-03-07 09:30:00,10.8,10.88,10.52,10.56,204962.0,10.8,10.88,10.52,10.56,204962.0
2019-03-07 10:00:00,10.56,10.59,10.47,10.56,160325.0,10.56,10.59,10.47,10.56,160325.0
2019-03-07 10:30:00,10.57,10.66,10.56,10.58,137696.0,10.57,10.66,10.56,10.58,137696.0
2019-03-07 11:00:00,10.59,10.61,10.56,10.59,159048.0,10.59,10.61,10.56,10.59,159048.0
2019-03-07 11:30:00,10.6,10.64,10.5,10.54,161067.0,10.6,10.64,10.5,10.54,161067.0
2019-03-07 12:00:00,10.54,10.59,10.53,10.58,71928.0,10.54,10.59,10.53,10.58,71928.0
2019-03-07 12:30:00,10.57,10.62,10.56,10.59,106705.0,10.57,10.62,10.56,10.59,106705.0
2019-03-07 13:00:00,10.6,10.6,10.54,10.56,75209.0,10.6,10.6,10.54,10.56,75209.0
2019-03-07 13:30:00,10.57,10.59,10.53,10.54,99320.0,10.57,10.59,10.53,10.54,99320.0
2019-03-07 14:00:00,10.54,10.55,10.5,10.52,123867.0,10.54,10.55,10.5,10.52,123867.0
2019-03-07 14:30:00,10.52,10.53,10.41,10.42,149367.0,10.52,10.53,10.41,10.42,149367.0
2019-03-07 15:00:00,10.42,10.49,10.41,10.46,141991.0,10.42,10.49,10.41,10.46,141991.0
2019-03-07 15:30:00,10.46,10.52,10.43,10.45,855727.0,10.46,10.52,10.43,10.45,855727.0
2019-03-08 09:30:00,10.28,10.33,10.16,10.24,282135.0,10.28,10.33,10.16,10.24,282135.0
2019-03-08 10:00:00,10.25,10.29,10.16,10.29,204190.0,10.25,10.29,10.16,10.29,204190.0
2019-03-08 10:30:00,10.29,10.31,10.14,10.14,653903.0,10.29,10.31,10.14,10.14,653903.0
2019-03-08 11:00:00,10.14,10.18,10.03,10.15,384501.0,10.14,10.18,10.03,10.15,384501.0
2019-03-08 11:30:00,10.15,10.16,10.02,10.03,295289.0,10.15,10.16,10.02,10.03,295289.0
2019-03-08 12:00:00,10.03,10.14,10.02,10.13,130140.0,10.03,10.14,10.02,10.13,130140.0
2019-03-08 12:30:00,10.13,10.14,10.11,10.13,92804.0,10.13,10.14,10.11,10.13,92804.0
2019-03-08 13:00:00,10.13,10.17,10.13,10.16,131742.0,10.13,10.17,10.13,10.16,131742.0
2019-03-08 13:30:00,10.15,10.19,10.12,10.18,204076.0,10.15,10.19,10.12,10.18,204076.0
2019-03-08 14:00:00,10.18,10.18,10.11,10.16,137604.0,10.18,10.18,10.11,10.16,137604.0
2019-03-08 14:30:00,10.15,10.26,10.15,10.19,225250.0,10.15,10.26,10.15,10.19,225250.0
2019-03-08 15:00:00,10.19,10.22,10.14,10.17,234936.0,10.19,10.22,10.14,10.17,234936.0
2019-03-08 15:30:00,10.17,10.2,10.11,10.11,850349.0,10.17,10.2,10.11,10.11,850349.0
2019-03-11 09:30:00,10.2,10.23,10.11,10.15,195763.0,10.2,10.23,10.11,10.15,195763.0
2019-03-11 10:00:00,10.14,10.21,10.1,10.2,107891.0,10.14,10.21,10.1,10.2,107891.0
2019-03-11 10:30:00,10.21,10.29,10.19,10.26,176484.0,10.21,10.29,10.19,10.26,176484.0
2019-03-11 11:00:00,10.25,10.3,10.2,10.25,214286.0,10.25,10.3,10.2,10.25,214286.0
2019-03-11 11:30:00,10.24,10.29,10.22,10.27,132086.0,10.24,10.29,10.22,10.27,132086.0
2019-03-11 12:00:00,10.27,10.3,10.24,10.26,134340.0,10.27,10.3,10.24,10.26,134340.0
2019-03-11 12:30:00,10.26,10.32,10.24,10.32,87491.0,10.26,10.32,10.24,10.32,87491.0
2019-03-11 13:00:00,10.32,10.34,10.27,10.32,129859.0,10.32,10.34,10.27,10.32,129859.0
2019-03-11 13:30:00,10.31,10.36,10.31,10.34,93895.0,10.31,10.36,10.31,10.34,93895.0
2019-03-11 14:00:00,10.34,10.42,10.33,10.42,138727.0,10.34,10.42,10.33,10.42,138727.0
2019-03-11 14:30:00,10.42,10.46,10.38,10.45,201242.0,10.42,10.46,10.38,10.45,201242.0
2019-03-11 15:00:00,10.45,10.51,10.42,10.49,181267.0,10.45,10.51,10.42,10.49,181267.0
2019-03-11 15:30:00,10.49,10.51,10.44,10.47,561421.0,10.49,10.51,10.44,10.47,561421.0
2019-03-12 09:30:00,10.56,10.7,10.54,10.59,183631.0,10.56,10.7,10.54,10.59,183631.0
2019-03-12 10:00:00,10.59,10.69,10.56,10.68,213699.0,10.59,10.69,10.56,10.68,213699.0
2019-03-12 10:30:00,10.68,10.69,10.58,10.66,171113.0,10.68,10.69,10.58,10.66,171113.0
2019-03-12 11:00:00,10.67,10.68,10.59,10.68,129894.0,10.67,10.68,10.59,10.68,129894.0
2019-03-12 11:30:00,10.67,10.73,10.65,10.71,79086.0,10.67,10.73,10.65,10.71,79086.0
2019-03-12 12:00:00,10.71,10.71,10.62,10.63,142127.0,10.71,10.71,10.62,10.63,142127.0
2019-03-12 12:30:00,10.64,10.67,10.63,10.66,54819.0,10.64,10.67,10.63,10.66,54819.0
2019-03-12 13:00:00,10.66,10.67,10.6,10.63,186211.0,10.66,10.67,10.6,10.63,186211.0
2019-03-12 13:30:00,10.63,10.66,10.6,10.63,120076.0,10.63,10.66,10.6,10.63,120076.0
2019-03-12 14:00:00,10.63,10.72,10.63,10.7,163049.0,10.63,10.72,10.63,10.7,163049.0
2019-03-12 14:30:00,10.71,10.75,10.68,10.7,138443.0,10.71,10.75,10.68,10.7,138443.0
2019-03-12 15:00:00,10.7,10.7,10.63,10.66,157038.0,10.7,10.7,10.63,10.66,157038.0
2019-03-12 15:30:00,10.67,10.71,10.64,10.68,592004.0,10.67,10.71,10.64,10.68,592004.0
2019-03-13 09:30:00,10.78,10.8,10.69,10.74,92355.0,10.78,10.8,10.69,10.74,92355.0
2019-03-13 10:00:00,10.74,10.81,10.74,10.79,57446.0,10.74,10.81,10.74,10.79,57446.0
2019-03-13 10:30:00,10.8,10.9,10.8,10.8,124185.0,10.8,10.9,10.8,10.8,124185.0
2019-03-13 11:00:00,10.8,10.81,10.74,10.78,103919.0,10.8,10.81,10.74,10.78,103919.0
2019-03-13 11:30:00,10.78,10.8,10.7,10.71,95016.0,10.78,10.8,10.7,10.71,95016.0
2019-03-13 12:00:00,10.71,10.75,10.69,10.75,82396.0,10.71,10.75,10.69,10.75,82396.0
2019-03-13 12:30:00,10.75,10.78,10.74,10.78,65896.0,10.75,10.78,10.74,10.78,65896.0
2019-03-13 13:00:00,10.77,10.81,10.77,10.8,60091.0,10.77,10.81,10.77,10.8,60091.0
2019-03-13 13:30:00,10.8,10.81,10.75,10.78,76954.0,10.8,10.81,10.75,10.78,76954.0
2019-03-13 14:00:00,10.78,10.79,10.76,10.79,63900.0,10.78,10.79,10.76,10.79,63900.0
2019-03-13 14:30:00,10.78,10.84,10.76,10.78,95288.0,10.78,10.84,10.76,10.78,95288.0
2019-03-13 15:00:00,10.78,10.85,10.76,10.85,144770.0,10.78,10.85,10.76,10.85,144770.0
2019-03-13 15:30:00,10.85,10.93,10.84,10.9,445130.0,10.85,10.93,10.84,10.9,445130.0
2019-03-14 09:30:00,10.89,10.98,10.86,10.88,65923.0,10.89,10.98,10.86,10.88,65923.0
2019-03-14 10:00:00,10.87,10.9,10.78,10.78,84049.0,10.87,10.9,10.78,10.78,84049.0
2019-03-14 10:30:00,10.78,10.8,10.73,10.73,217783.0,10.78,10.8,10.73,10.73,217783.0
2019-03-14 11:00:00,10.74,10.8,10.67,10.67,489834.0,10.74,10.8,10.67,10.67,489834.0
2019-03-14 11:30:00,10.67,10.71,10.64,10.69,164003.0,10.67,10.71,10.64,10.69,164003.0
2019-03-14 12:00:00,10.68,10.73,10.67,10.69,233261.0,10.68,10.73,10.67,10.69,233261.0
2019-03-14 12:30:00,10.69,10.76,10.68,10.73,135798.0,10.69,10.76,10.68,10.73,135798.0
2019-03-14 13:00:00,10.74,10.76,10.7,10.71,105289.0,10.74,10.76,10.7,10.71,105289.0
2019-03-14 13:30:00,10.72,10.73,10.67,10.72,100275.0,10.72,10.73,10.67,10.72,100275.0
2019-03-14 14:00:00,10.72,10.73,10.65,10.71,287532.0,10.72,10.73,10.65,10.71,287532.0
2019-03-14 14:30:00,10.71,10.72,10.65,10.65,146269.0,10.71,10.72,10.65,10.65,146269.0
2019-03-14 15:00:00,10.65,10.68,10.56,10.57,178418.0,10.65,10.68,10.56,10.57,178418.0
2019-03-14 15:30:00,10.58,10.64,10.57,10.63,666212.0,10.58,10.64,10.57,10.63,666212.0
2019-03-15 09:30:00,10.67,10.77,10.64,10.68,359839.0,10.67,10.77,10.64,10.68,359839.0
2019-03-15 10:00:00,10.68,10.69,10.61,10.66,82942.0,10.68,10.69,10.61,10.66,82942.0
2019-03-15 10:30:00,10.67,10.72,10.65,10.66,86498.0,10.67,10.72,10.65,10.66,86498.0
2019-03-15 11:00:00,10.66,10.68,10.64,10.65,63999.0,10.66,10.68,10.64,10.65,63999.0
2019-03-15 11:30:00,10.65,10.65,10.57,10.58,134959.0,10.65,10.65,10.57,10.58,134959.0
2019-03-15 12:00:00,10.59,10.63,10.57,10.63,66176.0,10.59,10.63,10.57,10.63,66176.0
2019-03-15 12:30:00,10.63,10.68,10.62,10.65,62022.0,10.63,10.68,10.62,10.65,62022.0
2019-03-15 13:00:00,10.65,10.66,10.58,10.59,83652.0,10.65,10.66,10.58,10.59,83652.0
2019-03-15 13:30:00,10.59,10.66,10.58,10.65,84213.0,10.59,10.66,10.58,10.65,84213.0
2019-03-15 14:00:00,10.66,10.7,10.65,10.7,99200.0,10.66,10.7,10.65,10.7,99200.0
2019-03-15 14:30:00,10.7,10.73,10.67,10.72,117811.0,10.7,10.73,10.67,10.72,117811.0
2019-03-15 15:00:00,10.72,10.74,10.69,10.69,165642.0,10.72,10.74,10.69,10.69,165642.0
2019-03-15 15:30:00,10.69,10.74,10.68,10.72,532102.0,10.69,10.74,10.68,10.72,532102.0
2019-03-18 09:30:00,10.78,10.83,10.67,10.8,107571.0,10.78,10.83,10.67,10.8,107571.0
2019-03-18 10:00:00,10.81,10.93,10.8,10.88,99607.0,10.81,10.93,10.8,10.88,99607.0
2019-03-18 10:30:00,10.89,10.91,10.79,10.91,101893.0,10.89,10.91,10.79,10.91,101893.0
2019-03-18 11:00:00,10.91,10.93,10.77,10.77,124238.0,10.91,10.93,10.77,10.77,124238.0
2019-03-18 11:30:00,10.78,10.8,10.71,10.71,134923.0,10.78,10.8,10.71,10.71,134923.0
2019-03-18 12:00:00,10.71,10.79,10.71,10.77,154616.0,10.71,10.79,10.71,10.77,154616.0
2019-03-18 12:30:00,10.77,10.79,10.72,10.77,94323.0,10.77,10.79,10.72,10.77,94323.0
2019-03-18 13:00:00,10.77,10.78,10.73,10.78,95758.0,10.77,10.78,10.73,10.78,95758.0
2019-03-18 13:30:00,10.78,10.8,10.77,10.77,84745.0,10.78,10.8,10.77,10.77,84745.0
2019-03-18 14:00:00,10.77,10.78,10.72,10.76,131801.0,10.77,10.78,10.72,10.76,131801.0
2019-03-18 14:30:00,10.75,10.76,10.71,10.71,98377.0,10.75,10.76,10.71,10.71,98377.0
2019-03-18 15:00:00,10.71,10.75,10.68,10.74,212578.0,10.71,10.75,10.68,10.74,212578.0
2019-03-18 15:30:00,10.74,10.81,10.72,10.81,738004.0,10.74,10.81,10.72,10.81,738004.0
2019-03-19 09:30:00,10.91,10.93,10.8,10.86,139362.0,10.91,10.93,10.8,10.86,139362.0
2019-03-19 10:00:00,10.87,10.87,10.81,10.86,57934.0,10.87,10.87,10.81,10.86,57934.0
2019-03-19 10:30:00,10.86,10.91,10.83,10.85,94752.0,10.86,10.91,10.83,10.85,94752.0
2019-03-19 11:00:00,10.85,10.92,10.83,10.9,74657.0,10.85,10.92,10.83,10.9,74657.0
2019-03-19 11:30:00,10.9,10.9,10.86,10.89,54824.0,10.9,10.9,10.86,10.89,54824.0
2019-03-19 12:00:00,10.89,10.93,10.88,10.93,66871.0,10.89,10.93,10.88,10.93,66871.0
2019-03-19 12:30:00,10.93,10.95,10.82,10.9,124320.0,10.93,10.95,10.82,10.9,124320.0
2019-03-19 13:00:00,10.9,10.9,10.83,10.84,40085.0,10.9,10.9,10.83,10.84,40085.0
2019-03-19 13:30:00,10.85,10.88,10.83,10.83,47597.0,10.85,10.88,10.83,10.83,47597.0
2019-03-19 14:00:00,10.83,10.84,10.76,10.79,82653.0,10.83,10.84,10.76,10.79,82653.0
2019-03-19 14:30:00,10.8,10.81,10.72,10.73,83158.0,10.8,10.81,10.72,10.73,83158.0
2019-03-19 15:00:00,10.73,10.77,10.68,10.68,100997.0,10.73,10.77,10.68,10.68,100997.0
2019-03-19 15:30:00,10.68,10.69,10.58,10.62,567151.0,10.68,10.69,10.58,10.62,567151.0
2019-03-20 09:30:00,10.6,10.74,10.56,10.68,133660.0,10.6,10.74,10.56,10.68,133660.0
2019-03-20 10:00:00,10.68,10.74,10.64,10.65,94119.0,10.68,10.74,10.64,10.65,94119.0
2019-03-20 10:30:00,10.66,10.82,10.66,10.81,146004.0,10.66,10.82,10.66,10.81,146004.0
2019-03-20 11:00:00,10.81,10.93,10.81,10.87,101347.0,10.81,10.93,10.81,10.87,101347.0
2019-03-20 11:30:00,10.88,10.91,10.81,10.83,94699.0,10.88,10.91,10.81,10.83,94699.0
2019-03-20 12:00:00,10.84,10.92,10.82,10.91,166979.0,10.84,10.92,10.82,10.91,166979.0
2019-03-20 12:30:00,10.91,10.92,10.86,10.88,62006.0,10.91,10.92,10.86,10.88,62006.0
2019-03-20 13:00:00,10.88,10.9,10.83,10.86,94412.0,10.88,10.9,10.83,10.86,94412.0
2019-03-20 13:30:00,10.86,10.91,10.84,10.89,71435.0,10.86,10.91,10.84,10.89,71435.0
2019-03-20 14:00:00,10.89,11.05,10.89,11.03,144095.0,10.89,11.05,10.89,11.03,144095.0
2019-03-20 14:30:00,11.03,11.12,11.01,11.08,127127.0,11.03,11.12,11.01,11.08,127127.0
2019-03-20 15:00:00,11.08,11.11,11.0,11.0,161441.0,11.08,11.11,11.0,11.0,161441.0
2019-03-20 15:30:00,11.0,11.02,10.9,10.92,602450.0,11.0,11.02,10.9,10.92,602450.0
2019-03-21 09:30:00,10.87,10.91,10.78,10.84,105049.0,10.87,10.91,10.78,10.84,105049.0
2019-03-21 10:00:00,10.85,10.9,10.82,10.88,76426.0,10.85,10.9,10.82,10.88,76426.0
2019-03-21 10:30:00,10.88,10.96,10.88,10.95,81821.0,10.88,10.96,10.88,10.95,81821.0
2019-03-21 11:00:00,10.95,11.07,10.95,11.02,149286.0,10.95,11.07,10.95,11.02,149286.0
2019-03-21 11:30:00,11.02,11.06,10.98,10.99,90748.0,11.02,11.06,10.98,10.99,90748.0
2019-03-21 12:00:00,10.99,10.99,10.91,10.92,59972.0,10.99,10.99,10.91,10.92,59972.0
2019-03-21 12:30:00,10.92,10.93,10.88,10.9,53027.0,10.92,10.93,10.88,10.9,53027.0
2019-03-21 13:00:00,10.9,10.97,10.89,10.96,51427.0,10.9,10.97,10.89,10.96,51427.0
2019-03-21 13:30:00,10.96,10.97,10.91,10.96,78145.0,10.96,10.97,10.91,10.96,78145.0
2019-03-21 14:00:00,10.96,11.01,10.95,10.99,68851.0,10.96,11.01,10.95,10.99,68851.0
2019-03-21 14:30:00,10.99,11.03,10.99,10.99,86749.0,10.99,11.03,10.99,10.99,86749.0
2019-03-21 15:00:00,10.99,11.01,10.92,10.94,124245.0,10.99,11.01,10.92,10.94,124245.0
2019-03-21 15:30:00,10.94,10.96,10.91,10.93,435578.0,10.94,10.96,10.91,10.93,435578.0
2019-03-22 09:30:00,10.83,10.85,10.55,10.56,162717.0,10.83,10.85,10.55,10.56,162717.0
2019-03-22 10:00:00,10.55,10.6,10.51,10.55,114080.0,10.55,10.6,10.51,10.55,114080.0
2019-03-22 10:30:00,10.55,10.57,10.41,10.42,125739.0,10.55,10.57,10.41,10.42,125739.0
2019-03-22 11:00:00,10.41,10.42,10.34,10.36,109213.0,10.41,10.42,10.34,10.36,109213.0
2019-03-22 11:30:00,10.36,10.38,10.25,10.27,78264.0,10.36,10.38,10.25,10.27,78264.0
2019-03-22 12:00:00,10.27,10.36,10.27,10.28,148509.0,10.27,10.36,10.27,10.28,148509.0
2019-03-22 12:30:00,10.28,10.34,10.27,10.33,79725.0,10.28,10.34,10.27,10.33,79725.0
2019-03-22 13:00:00,10.33,10.4,10.32,10.34,72923.0,10.33,10.4,10.32,10.34,72923.0
2019-03-22 13:30:00,10.34,10.38,10.33,10.34,71282.0,10.34,10.38,10.33,10.34,71282.0
2019-03-22 14:00:00,10.34,10.44,10.33,10.44,60687.0,10.34,10.44,10.33,10.44,60687.0
2019-03-22 14:30:00,10.43,10.45,10.38,10.44,76486.0,10.43,10.45,10.38,10.44,76486.0
2019-03-22 15:00:00,10.45,10.45,10.37,10.38,171578.0,10.45,10.45,10.37,10.38,171578.0
2019-03-22 15:30:00,10.38,10.39,10.3,10.31,454984.0,10.38,10.39,10.3,10.31,454984.0
2019-03-25 09:30:00,10.24,10.32,10.1,10.11,234889.0,10.24,10.32,10.1,10.11,234889.0
2019-03-25 10:00:00,10.11,10.25,10.08,10.23,95567.0,10.11,10.25,10.08,10.23,95567.0
2019-03-25 10:30:00,10.23,10.27,10.16,10.24,120504.0,10.23,10.27,10.16,10.24,120504.0
2019-03-25 11:00:00,10.23,10.35,10.2,10.35,106603.0,10.23,10.35,10.2,10.35,106603.0
2019-03-25 11:30:00,10.34,10.34,10.24,10.27,129309.0,10.34,10.34,10.24,10.27,129309.0
2019-03-25 12:00:00,10.28,10.31,10.24,10.26,58270.0,10.28,10.31,10.24,10.26,58270.0
2019-03-25 12:30:00,10.25,10.3,10.22,10.29,59367.0,10.25,10.3,10.22,10.29,59367.0
2019-03-25 13:00:00,10.29,10.31,10.26,10.26,65669.0,10.29,10.31,10.26,10.26,65669.0
2019-03-25 13:30:00,10.26,10.31,10.24,10.25,73429.0,10.26,10.31,10.24,10.25,73429.0
2019-03-25 14:00:00,10.24,10.25,10.11,10.15,114001.0,10.24,10.25,10.11,10.15,114001.0
2019-03-25 14:30:00,10.15,10.2,10.15,10.18,74789.0,10.15,10.2,10.15,10.18,74789.0
2019-03-25 15:00:00,10.18,10.19,10.15,10.17,119242.0,10.18,10.19,10.15,10.17,119242.0
2019-03-25 15:30:00,10.16,10.24,10.15,10.21,412030.0,10.16,10.24,10.15,10.21,412030.0
2019-03-26 09:30:00,10.35,10.48,10.34,10.37,133655.0,10.35,10.48,10.34,10.37,133655.0
2019-03-26 10:00:00,10.37,10.37,10.28,10.3,87484.0,10.37,10.37,10.28,10.3,87484.0
2019-03-26 10:30:00,10.3,10.45,10.29,10.4,61014.0,10.3,10.45,10.29,10.4,61014.0
2019-03-26 11:00:00,10.4,10.4,10.27,10.31,116569.0,10.4,10.4,10.27,10.31,116569.0
2019-03-26 11:30:00,10.31,10.34,10.27,10.3,98466.0,10.31,10.34,10.27,10.3,98466.0
2019-03-26 12:00:00,10.3,10.33,10.25,10.27,58476.0,10.3,10.33,10.25,10.27,58476.0
2019-03-26 12:30:00,10.27,10.31,10.23,10.23,102653.0,10.27,10.31,10.23,10.23,102653.0
2019-03-26 13:00:00,10.24,10.27,10.22,10.22,104794.0,10.24,10.27,10.22,10.22,104794.0
2019-03-26 13:30:00,10.22,10.24,10.19,10.2,58556.0,10.22,10.24,10.19,10.2,58556.0
2019-03-26 14:00:00,10.2,10.26,10.18,10.24,81783.0,10.2,10.26,10.18,10.24,81783.0
2019-03-26 14:30:00,10.24,10.3,10.19,10.29,85891.0,10.24,10.3,10.19,10.29,85891.0
2019-03-26 15:00:00,10.3,10.35,10.29,10.34,206540.0,10.3,10.35,10.29,10.34,206540.0
2019-03-26 15:30:00,10.34,10.38,10.27,10.35,636324.0,10.34,10.38,10.27,10.35,636324.0
2019-03-27 09:30:00,10.3,10.43,10.3,10.42,92370.0,10.3,10.43,10.3,10.42,92370.0
2019-03-27 10:00:00,10.41,10.52,10.39,10.44,96477.0,10.41,10.52,10.39,10.44,96477.0
2019-03-27 10:30:00,10.43,10.44,10.34,10.43,90261.0,10.43,10.44,10.34,10.43,90261.0
2019-03-27 11:00:00,10.42,10.44,10.37,10.38,55798.0,10.42,10.44,10.37,10.38,55798.0
2019-03-27 11:30:00,10.38,10.4,10.31,10.35,56221.0,10.38,10.4,10.31,10.35,56221.0
2019-03-27 12:00:00,10.35,10.44,10.34,10.44,47858.0,10.35,10.44,10.34,10.44,47858.0
2019-03-27 12:30:00,10.45,10.47,10.42,10.46,54309.0,10.45,10.47,10.42,10.46,54309.0
2019-03-27 13:00:00,10.45,10.5,10.43,10.49,48772.0,10.45,10.5,10.43,10.49,48772.0
2019-03-27 13:30:00,10.49,10.52,10.45,10.46,62080.0,10.49,10.52,10.45,10.46,62080.0
2019-03-27 14:00:00,10.46,10.49,10.45,10.47,62127.0,10.46,10.49,10.45,10.47,62127.0
2019-03-27 14:30:00,10.47,10.48,10.41,10.41,68230.0,10.47,10.48,10.41,10.41,68230.0
2019-03-27 15:00:00,10.42,10.46,10.39,10.46,93479.0,10.42,10.46,10.39,10.46,93479.0
2019-03-27 15:30:00,10.46,10.5,10.43,10.45,449798.0,10.46,10.5,10.43,10.45,449798.0
2019-03-28 09:30:00,10.43,10.61,10.36,10.55,120096.0,10.43,10.61,10.36,10.55,120096.0
2019-03-28 10:00:00,10.56,10.6,10.49,10.59,120619.0,10.56,10.6,10.49,10.59,120619.0
2019-03-28 10:30:00,10.58,10.66,10.58,10.65,89803.0,10.58,10.66,10.58,10.65,89803.0
2019-03-28 11:00:00,10.64,10.65,10.54,10.54,76120.0,10.64,10.65,10.54,10.54,76120.0
2019-03-28 11:30:00,10.54,10.55,10.46,10.47,116640.0,10.54,10.55,10.46,10.47,116640.0
2019-03-28 12:00:00,10.47,10.48,10.44,10.47,56317.0,10.47,10.48,10.44,10.47,56317.0
2019-03-28 12:30:00,10.47,10.55,10.46,10.54,51865.0,10.47,10.55,10.46,10.54,51865.0
2019-03-28 13:00:00,10.54,10.64,10.53,10.6,55926.0,10.54,10.64,10.53,10.6,55926.0
2019-03-28 13:30:00,10.6,10.64,10.59,10.61,117845.0,10.6,10.64,10.59,10.61,117845.0
2019-03-28 14:00:00,10.61,10.62,10.57,10.6,65209.0,10.61,10.62,10.57,10.6,65209.0
2019-03-28 14:30:00,10.59,10.59,10.52,10.54,97218.0,10.59,10.59,10.52,10.54,97218.0
2019-03-28 15:00:00,10.54,10.67,10.53,10.66,162121.0,10.54,10.67,10.53,10.66,162121.0
2019-03-28 15:30:00,10.66,10.68,10.62,10.63,613846.0,10.66,10.68,10.62,10.63,613846.0
2019-03-29 09:30:00,10.79,10.94,10.79,10.92,175982.0,10.79,10.94,10.79,10.92,175982.0
2019-03-29 10:00:00,10.92,10.94,10.76,10.79,88911.0,10.92,10.94,10.76,10.79,88911.0
2019-03-29 10:30:00,10.79,10.83,10.74,10.8,182477.0,10.79,10.83,10.74,10.8,182477.0
2019-03-29 11:00:00,10.8,10.83,10.77,10.79,131583.0,10.8,10.83,10.77,10.79,131583.0
2019-03-29 11:30:00,10.78,10.83,10.78,10.83,64212.0,10.78,10.83,10.78,10.83,64212.0
2019-03-29 12:00:00,10.82,10.84,10.78,10.83,50896.0,10.82,10.84,10.78,10.83,50896.0
2019-03-29 12:30:00,10.83,10.86,10.81,10.86,46007.0,10.83,10.86,10.81,10.86,46007.0
2019-03-29 13:00:00,10.86,10.87,10.8,10.82,45557.0,10.86,10.87,10.8,10.82,45557.0
2019-03-29 13:30:00,10.82,10.82,10.79,10.79,42967.0,10.82,10.82,10.79,10.79,42967.0
2019-03-29 14:00:00,10.79,10.81,10.77,10.8,49916.0,10.79,10.81,10.77,10.8,49916.0
2019-03-29 14:30:00,10.81,10.83,10.77,10.82,96612.0,10.81,10.83,10.77,10.82,96612.0
2019-03-29 15:00:00,10.82,10.84,10.8,10.83,159432.0,10.82,10.84,10.8,10.83,159432.0
2019-03-29 15:30:00,10.83,10.83,10.74,10.76,598989.0,10.83,10.83,10.74,10.76,598989.0
2019-04-01 09:30:00,10.81,10.88,10.74,10.76,159353.0,10.81,10.88,10.74,10.76,159353.0
2019-04-01 10:00:00,10.78,10.9,10.77,10.87,149874.0,10.78,10.9,10.77,10.87,149874.0
2019-04-01 10:30:00,10.86,10.87,10.71,10.74,112165.0,10.86,10.87,10.71,10.74,112165.0
2019-04-01 11:00:00,10.74,10.81,10.74,10.77,116847.0,10.74,10.81,10.74,10.77,116847.0
2019-04-01 11:30:00,10.77,10.77,10.63,10.7,181759.0,10.77,10.77,10.63,10.7,181759.0
2019-04-01 12:00:00,10.71,10.76,10.66,10.74,271963.0,10.71,10.76,10.66,10.74,271963.0
2019-04-01 12:30:00,10.74,10.8,10.71,10.72,226548.0,10.74,10.8,10.71,10.72,226548.0
2019-04-01 13:00:00,10.72,10.77,10.71,10.72,170855.0,10.72,10.77,10.71,10.72,170855.0
2019-04-01 13:30:00,10.72,10.76,10.72,10.75,156105.0,10.72,10.76,10.72,10.75,156105.0
2019-04-01 14:00:00,10.75,10.82,10.74,10.77,134441.0,10.75,10.82,10.74,10.77,134441.0
2019-04-01 14:30:00,10.77,10.78,10.72,10.72,225020.0,10.77,10.78,10.72,10.72,225020.0
2019-04-01 15:00:00,10.72,10.76,10.66,10.72,454737.0,10.72,10.76,10.66,10.72,454737.0
2019-04-01 15:30:00,10.72,10.76,10.69,10.76,835854.0,10.72,10.76,10.69,10.76,835854.0
2019-04-02 09:30:00,10.73,10.84,10.67,10.75,283865.0,10.73,10.84,10.67,10.75,283865.0
2019-04-02 10:00:00,10.75,10.82,10.71,10.75,305896.0,10.75,10.82,10.71,10.75,305896.0
2019-04-02 10:30:00,10.75,10.77,10.68,10.7,277613.0,10.75,10.77,10.68,10.7,277613.0
2019-04-02 11:00:00,10.69,10.78,10.64,10.78,265786.0,10.69,10.78,10.64,10.78,265786.0
2019-04-02 11:30:00,10.77,10.79,10.72,10.77,158742.0,10.77,10.79,10.72,10.77,158742.0
2019-04-02 12:00:00,10.77,10.79,10.68,10.71,190729.0,10.77,10.79,10.68,10.71,190729.0
2019-04-02 12:30:00,10.71,10.72,10.64,10.64,119272.0,10.71,10.72,10.64,10.64,119272.0
2019-04-02 13:00:00,10.64,10.73,10.6,10.66,249618.0,10.64,10.73,10.6,10.66,249618.0
2019-04-02 13:30:00,10.67,10.68,10.54,10.59,189103.0,10.67,10.68,10.54,10.59,189103.0
2019-04-02 14:00:00,10.59,10.64,10.53,10.58,241206.0,10.59,10.64,10.53,10.58,241206.0
2019-04-02 14:30:00,10.58,10.61,10.51,10.53,176596.0,10.58,10.61,10.51,10.53,176596.0
2019-04-02 15:00:00,10.54,10.58,10.52,10.54,203662.0,10.54,10.58,10.52,10.54,203662.0
2019-04-02 15:30:00,10.54,10.6,10.49,10.53,1089625.0,10.54,10.6,10.49,10.53,1089625.0
2019-04-03 09:30:00,10.56,10.6,10.49,10.53,168171.0,10.56,10.6,10.49,10.53,168171.0
2019-04-03 10:00:00,10.52,10.56,10.46,10.47,174922.0,10.52,10.56,10.46,10.47,174922.0
2019-04-03 10:30:00,10.47,10.51,10.43,10.49,177374.0,10.47,10.51,10.43,10.49,177374.0
2019-04-03 11:00:00,10.49,10.55,10.34,10.37,117055.0,10.49,10.55,10.34,10.37,117055.0
2019-04-03 11:30:00,10.36,10.37,10.29,10.34,190346.0,10.36,10.37,10.29,10.34,190346.0
2019-04-03 12:00:00,10.34,10.38,10.31,10.31,175491.0,10.34,10.38,10.31,10.31,175491.0
2019-04-03 12:30:00,10.31,10.33,10.25,10.26,130088.0,10.31,10.33,10.25,10.26,130088.0
2019-04-03 13:00:00,10.26,10.29,10.2,10.2,119047.0,10.26,10.29,10.2,10.2,119047.0
2019-04-03 13:30:00,10.21,10.27,10.16,10.19,108094.0,10.21,10.27,10.16,10.19,108094.0
2019-04-03 14:00:00,10.18,10.25,10.16,10.24,108000.0,10.18,10.25,10.16,10.24,108000.0
2019-04-03 14:30:00,10.24,10.25,10.2,10.25,121337.0,10.24,10.25,10.2,10.25,121337.0
2019-04-03 15:00:00,10.25,10.28,10.21,10.27,222410.0,10.25,10.28,10.21,10.27,222410.0
2019-04-03 15:30:00,10.26,10.41,10.26,10.33,956186.0,10.26,10.41,10.26,10.33,956186.0
2019-04-04 09:30:00,10.35,10.49,10.35,10.46,165883.0,10.35,10.49,10.35,10.46,165883.0
2019-04-04 10:00:00,10.47,10.51,10.43,10.45,90804.0,10.47,10.51,10.43,10.45,90804.0
2019-04-04 10:30:00,10.44,10.47,10.35,10.46,103536.0,10.44,10.47,10.35,10.46,103536.0
2019-04-04 11:00:00,10.47,10.55,10.45,10.52,173761.0,10.47,10.55,10.45,10.52,173761.0
2019-04-04 11:30:00,10.52,10.58,10.48,10.57,136940.0,10.52,10.58,10.48,10.57,136940.0
2019-04-04 12:00:00,10.58,10.58,10.46,10.51,133699.0,10.58,10.58,10.46,10.51,133699.0
2019-04-04 12:30:00,10.52,10.6,10.5,10.58,100396.0,10.52,10.6,10.5,10.58,100396.0
2019-04-04 13:00:00,10.58,10.59,10.52,10.57,50292.0,10.58,10.59,10.52,10.57,50292.0
2019-04-04 13:30:00,10.57,10.61,10.55,10.61,62248.0,10.57,10.61,10.55,10.61,62248.0
2019-04-04 14:00:00,10.61,10.63,10.54,10.55,66586.0,10.61,10.63,10.54,10.55,66586.0
2019-04-04 14:30:00,10.55,10.57,10.52,10.56,87210.0,10.55,10.57,10.52,10.56,87210.0
2019-04-04 15:00:00,10.56,10.65,10.55,10.63,141301.0,10.56,10.65,10.55,10.63,141301.0
2019-04-04 15:30:00,10.63,10.67,10.63,10.66,457762.0,10.63,10.67,10.63,10.66,457762.0
2019-04-05 09:30:00,10.68,10.95,10.68,10.88,211738.0,10.68,10.95,10.68,10.88,211738.0
2019-04-05 10:00:00,10.88,10.92,10.85,10.85,107128.0,10.88,10.92,10.85,10.85,107128.0
2019-04-05 10:30:00,10.86,10.98,10.84,10.94,103712.0,10.86,10.98,10.84,10.94,103712.0
2019-04-05 11:00:00,10.94,11.02,10.88,10.92,172773.0,10.94,11.02,10.88,10.92,172773.0
2019-04-05 11:30:00,10.92,10.98,10.91,10.95,87435.0,10.92,10.98,10.91,10.95,87435.0
2019-04-05 12:00:00,10.95,10.96,10.87,10.91,80125.0,10.95,10.96,10.87,10.91,80125.0
2019-04-05 12:30:00,10.91,10.94,10.85,10.94,140304.0,10.91,10.94,10.85,10.94,140304.0
2019-04-05 13:00:00,10.93,10.94,10.9,10.91,60577.0,10.93,10.94,10.9,10.91,60577.0
2019-04-05 13:30:00,10.9,10.98,10.9,10.98,52342.0,10.9,10.98,10.9,10.98,52342.0
2019-04-05 14:00:00,10.97,10.98,10.92,10.93,61139.0,10.97,10.98,10.92,10.93,61139.0
2019-04-05 14:30:00,10.93,10.95,10.89,10.9,76922.0,10.93,10.95,10.89,10.9,76922.0
2019-04-05 15:00:00,10.9,10.93,10.88,10.9,191141.0,10.9,10.93,10.88,10.9,191141.0
2019-04-05 15:30:00,10.91,10.93,10.85,10.86,1055963.0,10.91,10.93,10.85,10.86,1055963.0
2019-04-08 09:30:00,10.93,11.04,10.9,10.98,151699.0,10.93,11.04,10.9,10.98,151699.0
2019-04-08 10:00:00,10.98,11.01,10.86,10.99,176720.0,10.98,11.01,10.86,10.99,176720.0
2019-04-08 10:30:00,10.99,11.0,10.84,10.85,156719.0,10.99,11.0,10.84,10.85,156719.0
2019-04-08 11:00:00,10.85,10.86,10.73,10.77,157576.0,10.85,10.86,10.73,10.77,157576.0
2019-04-08 11:30:00,10.77,10.83,10.76,10.76,105257.0,10.77,10.83,10.76,10.76,105257.0
2019-04-08 12:00:00,10.76,10.77,10.72,10.76,101951.0,10.76,10.77,10.72,10.76,101951.0
2019-04-08 12:30:00,10.75,10.79,10.74,10.78,135439.0,10.75,10.79,10.74,10.78,135439.0
2019-04-08 13:00:00,10.78,10.78,10.73,10.75,78124.0,10.78,10.78,10.73,10.75,78124.0
2019-04-08 13:30:00,10.75,10.75,10.67,10.68,99374.0,10.75,10.75,10.67,10.68,99374.0
2019-04-08 14:00:00,10.67,10.69,10.63,10.65,232131.0,10.67,10.69,10.63,10.65,232131.0
2019-04-08 14:30:00,10.65,10.72,10.64,10.71,145376.0,10.65,10.72,10.64,10.71,145376.0
2019-04-08 15:00:00,10.71,10.81,10.7,10.8,273627.0,10.71,10.81,10.7,10.8,273627.0
2019-04-08 15:30:00,10.8,10.81,10.75,10.76,592945.0,10.8,10.81,10.75,10.76,592945.0
2019-04-09 09:30:00,10.73,10.79,10.65,10.72,182676.0,10.73,10.79,10.65,10.72,182676.0
2019-04-09 10:00:00,10.72,10.75,10.64,10.72,150247.0,10.72,10.75,10.64,10.72,150247.0
2019-04-09 10:30:00,10.72,10.79,10.71,10.74,151856.0,10.72,10.79,10.71,10.74,151856.0
2019-04-09 11:00:00,10.74,10.76,10.69,10.73,80028.0,10.74,10.76,10.69,10.73,80028.0
2019-04-09 11:30:00,10.73,10.76,10.69,10.76,82582.0,10.73,10.76,10.69,10.76,82582.0
2019-04-09 12:00:00,10.76,10.83,10.75,10.79,122379.0,10.76,10.83,10.75,10.79,122379.0
2019-04-09 12:30:00,10.79,10.83,10.79,10.79,63766.0,10.79,10.83,10.79,10.79,63766.0
2019-04-09 13:00:00,10.8,10.84,10.79,10.79,51921.0,10.8,10.84,10.79,10.79,51921.0
2019-04-09 13:30:00,10.79,10.79,10.75,10.77,43854.0,10.79,10.79,10.75,10.77,43854.0
2019-04-09 14:00:00,10.77,10.77,10.73,10.74,80162.0,10.77,10.77,10.73,10.74,80162.0
2019-04-09 14:30:00,10.75,10.76,10.71,10.72,65939.0,10.75,10.76,10.71,10.72,65939.0
2019-04-09 15:00:00,10.71,10.74,10.64,10.67,91383.0,10.71,10.74,10.64,10.67,91383.0
2019-04-09 15:30:00,10.67,10.7,10.62,10.63,521789.0,10.67,10.7,10.62,10.63,521789.0
2019-04-10 09:30:00,10.74,10.76,10.66,10.69,102939.0,10.74,10.76,10.66,10.69,102939.0
2019-04-10 10:00:00,10.69,10.72,10.61,10.62,65807.0,10.69,10.72,10.61,10.62,65807.0
2019-04-10 10:30:00,10.62,10.66,10.57,10.6,80211.0,10.62,10.66,10.57,10.6,80211.0
2019-04-10 11:00:00,10.6,10.64,10.56,10.57,69110.0,10.6,10.64,10.56,10.57,69110.0
2019-04-10 11:30:00,10.57,10.69,10.57,10.69,115675.0,10.57,10.69,10.57,10.69,115675.0
2019-04-10 12:00:00,10.7,10.73,10.67,10.71,92752.0,10.7,10.73,10.67,10.71,92752.0
2019-04-10 12:30:00,10.71,10.71,10.68,10.69,75625.0,10.71,10.71,10.68,10.69,75625.0
2019-04-10 13:00:00,10.69,10.69,10.67,10.67,87587.0,10.69,10.69,10.67,10.67,87587.0
2019-04-10 13:30:00,10.66,10.67,10.62,10.63,42993.0,10.66,10.67,10.62,10.63,42993.0
2019-04-10 14:00:00,10.63,10.67,10.56,10.59,111601.0,10.63,10.67,10.56,10.59,111601.0
2019-04-10 14:30:00,10.58,10.62,10.57,10.62,45702.0,10.58,10.62,10.57,10.62,45702.0
2019-04-10 15:00:00,10.62,10.66,10.61,10.63,86705.0,10.62,10.66,10.61,10.63,86705.0
2019-04-10 15:30:00,10.63,10.65,10.6,10.62,298593.0,10.63,10.65,10.6,10.62,298593.0
2019-04-11 09:30:00,10.52,10.6,10.48,10.57,96200.0,10.52,10.6,10.48,10.57,96200.0
2019-04-11 10:00:00,10.58,10.6,10.51,10.52,139580.0,10.58,10.6,10.51,10.52,139580.0
2019-04-11 10:30:00,10.52,10.54,10.45,10.45,229465.0,10.52,10.54,10.45,10.45,229465.0
2019-04-11 11:00:00,10.46,10.51,10.4,10.47,165170.0,10.46,10.51,10.4,10.47,165170.0
2019-04-11 11:30:00,10.47,10.48,10.39,10.47,100333.0,10.47,10.48,10.39,10.47,100333.0
2019-04-11 12:00:00,10.46,10.5,10.46,10.49,131570.0,10.46,10.5,10.46,10.49,131570.0
2019-04-11 12:30:00,10.48,10.54,10.47,10.53,117677.0,10.48,10.54,10.47,10.53,117677.0
2019-04-11 13:00:00,10.53,10.56,10.5,10.5,69842.0,10.53,10.56,10.5,10.5,69842.0
2019-04-11 13:30:00,10.51,10.52,10.48,10.5,66494.0,10.51,10.52,10.48,10.5,66494.0
2019-04-11 14:00:00,10.5,10.52,10.48,10.5,69840.0,10.5,10.52,10.48,10.5,69840.0
2019-04-11 14:30:00,10.49,10.5,10.45,10.46,69141.0,10.49,10.5,10.45,10.46,69141.0
2019-04-11 15:00:00,10.46,10.53,10.44,10.52,199649.0,10.46,10.53,10.44,10.52,199649.0
2019-04-11 15:30:00,10.53,10.53,10.48,10.5,299586.0,10.53,10.53,10.48,10.5,299586.0
2019-04-12 09:30:00,10.74,10.98,10.7,10.9,209551.0,10.74,10.98,10.7,10.9,209551.0
2019-04-12 10:00:00,10.9,10.9,10.75,10.79,183783.0,10.9,10.9,10.75,10.79,183783.0
2019-04-12 10:30:00,10.79,10.81,10.69,10.75,151035.0,10.79,10.81,10.69,10.75,151035.0
2019-04-12 11:00:00,10.74,10.77,10.71,10.75,127169.0,10.74,10.77,10.71,10.75,127169.0
2019-04-12 11:30:00,10.76,10.76,10.67,10.71,113891.0,10.76,10.76,10.67,10.71,113891.0
2019-04-12 12:00:00,10.7,10.78,10.7,10.75,110683.0,10.7,10.78,10.7,10.75,110683.0
2019-04-12 12:30:00,10.75,10.84,10.74,10.81,184221.0,10.75,10.84,10.74,10.81,184221.0
2019-04-12 13:00:00,10.82,10.85,10.77,10.79,410734.0,10.82,10.85,10.77,10.79,410734.0
2019-04-12 13:30:00,10.79,10.8,10.73,10.74,411908.0,10.79,10.8,10.73,10.74,411908.0
2019-04-12 14:00:00,10.74,10.75,10.67,10.68,125086.0,10.74,10.75,10.67,10.68,125086.0
2019-04-12 14:30:00,10.67,10.68,10.56,10.57,180255.0,10.67,10.68,10.56,10.57,180255.0
2019-04-12 15:00:00,10.56,10.6,10.51,10.52,602130.0,10.56,10.6,10.51,10.52,602130.0
2019-04-12 15:30:00,10.52,10.61,10.47,10.58,1095485.0,10.52,10.61,10.47,10.58,1095485.0
2019-04-15 09:30:00,10.58,10.79,10.54,10.74,318573.0,10.58,10.79,10.54,10.74,318573.0
2019-04-15 10:00:00,10.73,10.91,10.73,10.78,291929.0,10.73,10.91,10.73,10.78,291929.0
2019-04-15 10:30:00,10.78,10.89,10.78,10.89,131397.0,10.78,10.89,10.78,10.89,131397.0
2019-04-15 11:00:00,10.88,11.0,10.88,11.0,284158.0,10.88,11.0,10.88,11.0,284158.0
2019-04-15 11:30:00,10.99,11.01,10.89,10.9,154165.0,10.99,11.01,10.89,10.9,154165.0
2019-04-15 12:00:00,10.89,10.94,10.83,10.83,174310.0,10.89,10.94,10.83,10.83,174310.0
2019-04-15 12:30:00,10.84,10.88,10.83,10.85,47446.0,10.84,10.88,10.83,10.85,47446.0
2019-04-15 13:00:00,10.85,10.92,10.85,10.92,69741.0,10.85,10.92,10.85,10.92,69741.0
2019-04-15 13:30:00,10.92,10.92,10.81,10.81,46860.0,10.92,10.92,10.81,10.81,46860.0
2019-04-15 14:00:00,10.81,10.83,10.77,10.78,102538.0,10.81,10.83,10.77,10.78,102538.0
2019-04-15 14:30:00,10.79,10.84,10.73,10.83,178790.0,10.79,10.84,10.73,10.83,178790.0
2019-04-15 15:00:00,10.83,10.83,10.76,10.79,155705.0,10.83,10.83,10.76,10.79,155705.0
2019-04-15 15:30:00,10.79,10.79,10.71,10.75,440408.0,10.79,10.79,10.71,10.75,440408.0
2019-04-16 09:30:00,10.74,10.86,10.6,10.65,166404.0,10.74,10.86,10.6,10.65,166404.0
2019-04-16 10:00:00,10.65,10.69,10.54,10.59,341706.0,10.65,10.69,10.54,10.59,341706.0
2019-04-16 10:30:00,10.59,10.59,10.47,10.47,129646.0,10.59,10.59,10.47,10.47,129646.0
2019-04-16 11:00:00,10.47,10.57,10.47,10.53,110109.0,10.47,10.57,10.47,10.53,110109.0
2019-04-16 11:30:00,10.53,10.72,10.52,10.71,211823.0,10.53,10.72,10.52,10.71,211823.0
2019-04-16 12:00:00,10.71,10.79,10.71,10.76,78125.0,10.71,10.79,10.71,10.76,78125.0
2019-04-16 12:30:00,10.77,10.8,10.74,10.76,70612.0,10.77,10.8,10.74,10.76,70612.0
2019-04-16 13:00:00,10.76,10.76,10.69,10.75,88024.0,10.76,10.76,10.69,10.75,88024.0
2019-04-16 13:30:00,10.75,10.77,10.71,10.75,63116.0,10.75,10.77,10.71,10.75,63116.0
2019-04-16 14:00:00,10.75,10.83,10.73,10.81,73589.0,10.75,10.83,10.73,10.81,73589.0
2019-04-16 14:30:00,10.81,10.88,10.79,10.82,153363.0,10.81,10.88,10.79,10.82,153363.0
2019-04-16 15:00:00,10.83,10.9,10.81,10.89,76212.0,10.83,10.9,10.81,10.89,76212.0
2019-04-16 15:30:00,10.89,10.91,10.85,10.89,391716.0,10.89,10.91,10.85,10.89,391716.0
2019-04-17 09:30:00,10.94,11.03,10.89,10.93,200380.0,10.94,11.03,10.89,10.93,200380.0
2019-04-17 10:00:00,10.94,10.94,10.8,10.86,158220.0,10.94,10.94,10.8,10.86,158220.0
2019-04-17 10:30:00,10.86,10.91,10.86,10.87,49060.0,10.86,10.91,10.86,10.87,49060.0
2019-04-17 11:00:00,10.87,10.92,10.84,10.85,45113.0,10.87,10.92,10.84,10.85,45113.0
2019-04-17 11:30:00,10.85,10.87,10.79,10.82,48175.0,10.85,10.87,10.79,10.82,48175.0
2019-04-17 12:00:00,10.81,10.85,10.78,10.85,46745.0,10.81,10.85,10.78,10.85,46745.0
2019-04-17 12:30:00,10.85,10.86,10.77,10.8,63636.0,10.85,10.86,10.77,10.8,63636.0
2019-04-17 13:00:00,10.79,10.79,10.74,10.76,38565.0,10.79,10.79,10.74,10.76,38565.0
2019-04-17 13:30:00,10.75,10.78,10.73,10.76,46991.0,10.75,10.78,10.73,10.76,46991.0
2019-04-17 14:00:00,10.76,10.78,10.7,10.7,55421.0,10.76,10.78,10.7,10.7,55421.0
2019-04-17 14:30:00,10.69,10.73,10.68,10.68,47151.0,10.69,10.73,10.68,10.68,47151.0
2019-04-17 15:00:00,10.69,10.73,10.57,10.59,138953.0,10.69,10.73,10.57,10.59,138953.0
2019-04-17 15:30:00,10.6,10.69,10.58,10.68,542079.0,10.6,10.69,10.58,10.68,542079.0
2019-04-18 09:30:00,10.71,10.71,10.57,10.59,96352.0,10.71,10.71,10.57,10.59,96352.0
2019-04-18 10:00:00,10.58,10.58,10.42,10.44,259338.0,10.58,10.58,10.42,10.44,259338.0
2019-04-18 10:30:00,10.43,10.44,10.25,10.27,222180.0,10.43,10.44,10.25,10.27,222180.0
2019-04-18 11:00:00,10.26,10.29,10.18,10.21,511846.0,10.26,10.29,10.18,10.21,511846.0
2019-04-18 11:30:00,10.22,10.35,10.21,10.34,274720.0,10.22,10.35,10.21,10.34,274720.0
2019-04-18 12:00:00,10.34,10.39,10.33,10.36,108553.0,10.34,10.39,10.33,10.36,108553.0
2019-04-18 12:30:00,10.37,10.42,10.36,10.4,114045.0,10.37,10.42,10.36,10.4,114045.0
2019-04-18 13:00:00,10.4,10.4,10.32,10.32,93851.0,10.4,10.4,10.32,10.32,93851.0
2019-04-18 13:30:00,10.33,10.33,10.24,10.29,218379.0,10.33,10.33,10.24,10.29,218379.0
2019-04-18 14:00:00,10.29,10.29,10.2,10.28,125032.0,10.29,10.29,10.2,10.28,125032.0
2019-04-18 14:30:00,10.28,10.3,10.25,10.3,120522.0,10.28,10.3,10.25,10.3,120522.0
2019-04-18 15:00:00,10.3,10.33,10.27,10.29,181289.0,10.3,10.33,10.27,10.29,181289.0
2019-04-18 15:30:00,10.29,10.31,10.24,10.26,480474.0,10.29,10.31,10.24,10.26,480474.0
2019-04-22 09:30:00,10.39,10.4,10.09,10.13,362565.0,10.39,10.4,10.09,10.13,362565.0
2019-04-22 10:00:00,10.14,10.18,10.0,10.17,361122.0,10.14,10.18,10.0,10.17,361122.0
2019-04-22 10:30:00,10.16,10.16,10.07,10.09,121535.0,10.16,10.16,10.07,10.09,121535.0
2019-04-22 11:00:00,10.1,10.16,10.06,10.16,231689.0,10.1,10.16,10.06,10.16,231689.0
2019-04-22 11:30:00,10.16,10.2,10.13,10.17,166981.0,10.16,10.2,10.13,10.17,166981.0
2019-04-22 12:00:00,10.17,10.25,10.16,10.23,140267.0,10.17,10.25,10.16,10.23,140267.0
2019-04-22 12:30:00,10.23,10.31,10.22,10.29,102008.0,10.23,10.31,10.22,10.29,102008.0
2019-04-22 13:00:00,10.28,10.33,10.28,10.29,115478.0,10.28,10.33,10.28,10.29,115478.0
2019-04-22 13:30:00,10.29,10.32,10.24,10.26,96222.0,10.29,10.32,10.24,10.26,96222.0
2019-04-22 14:00:00,10.26,10.27,10.21,10.24,80428.0,10.26,10.27,10.21,10.24,80428.0
2019-04-22 14:30:00,10.23,10.24,10.17,10.19,132093.0,10.23,10.24,10.17,10.19,132093.0
2019-04-22 15:00:00,10.19,10.2,10.17,10.2,211120.0,10.19,10.2,10.17,10.2,211120.0
2019-04-22 15:30:00,10.2,10.27,10.19,10.27,617520.0,10.2,10.27,10.19,10.27,617520.0
2019-04-23 09:30:00,10.3,10.63,10.3,10.4,309294.0,10.3,10.63,10.3,10.4,309294.0
2019-04-23 10:00:00,10.4,10.43,10.29,10.37,215944.0,10.4,10.43,10.29,10.37,215944.0
2019-04-23 10:30:00,10.37,10.45,10.36,10.4,227642.0,10.37,10.45,10.36,10.4,227642.0
2019-04-23 11:00:00,10.41,10.49,10.36,10.38,193427.0,10.41,10.49,10.36,10.38,193427.0
2019-04-23 11:30:00,10.38,10.47,10.35,10.43,132903.0,10.38,10.47,10.35,10.43,132903.0
2019-04-23 12:00:00,10.42,10.5,10.41,10.48,117238.0,10.42,10.5,10.41,10.48,117238.0
2019-04-23 12:30:00,10.48,10.52,10.42,10.5,188822.0,10.48,10.52,10.42,10.5,188822.0
2019-04-23 13:00:00,10.5,10.51,10.44,10.46,84216.0,10.5,10.51,10.44,10.46,84216.0
2019-04-23 13:30:00,10.46,10.49,10.45,10.47,69920.0,10.46,10.49,10.45,10.47,69920.0
2019-04-23 14:00:00,10.47,10.49,10.46,10.47,84342.0,10.47,10.49,10.46,10.47,84342.0
2019-04-23 14:30:00,10.47,10.49,10.45,10.47,88532.0,10.47,10.49,10.45,10.47,88532.0
2019-04-23 15:00:00,10.47,10.5,10.42,10.45,209194.0,10.47,10.5,10.42,10.45,209194.0
2019-04-23 15:30:00,10.46,10.52,10.45,10.52,661630.0,10.46,10.52,10.45,10.52,661630.0
2019-04-24 09:30:00,10.49,10.63,10.47,10.53,181889.0,10.49,10.63,10.47,10.53,181889.0
2019-04-24 10:00:00,10.52,10.52,10.32,10.38,239621.0,10.52,10.52,10.32,10.38,239621.0
2019-04-24 10:30:00,10.39,10.42,10.32,10.34,185494.0,10.39,10.42,10.32,10.34,185494.0
2019-04-24 11:00:00,10.34,10.4,10.28,10.38,207935.0,10.34,10.4,10.28,10.38,207935.0
2019-04-24 11:30:00,10.39,10.48,10.38,10.46,166021.0,10.39,10.48,10.38,10.46,166021.0
2019-04-24 12:00:00,10.45,10.52,10.44,10.51,245224.0,10.45,10.52,10.44,10.51,245224.0
2019-04-24 12:30:00,10.5,10.56,10.42,10.52,192102.0,10.5,10.56,10.42,10.52,192102.0
2019-04-24 13:00:00,10.52,10.53,10.46,10.53,82631.0,10.52,10.53,10.46,10.53,82631.0
2019-04-24 13:30:00,10.53,10.54,10.45,10.46,174920.0,10.53,10.54,10.45,10.46,174920.0
2019-04-24 14:00:00,10.46,10.54,10.46,10.5,217682.0,10.46,10.54,10.46,10.5,217682.0
2019-04-24 14:30:00,10.5,10.5,10.43,10.47,177068.0,10.5,10.5,10.43,10.47,177068.0
2019-04-24 15:00:00,10.46,10.48,10.44,10.47,146414.0,10.46,10.48,10.44,10.47,146414.0
2019-04-24 15:30:00,10.47,10.52,10.44,10.47,436873.0,10.47,10.52,10.44,10.47,436873.0
2019-04-25 09:30:00,10.48,10.54,10.33,10.41,185026.0,10.48,10.54,10.33,10.41,185026.0
2019-04-25 10:00:00,10.4,10.42,10.26,10.37,183871.0,10.4,10.42,10.26,10.37,183871.0
2019-04-25 10:30:00,10.37,10.49,10.35,10.41,200566.0,10.37,10.49,10.35,10.41,200566.0
2019-04-25 11:00:00,10.4,10.62,10.39,10.58,277593.0,10.4,10.62,10.39,10.58,277593.0
2019-04-25 11:30:00,10.58,10.63,10.51,10.62,157313.0,10.58,10.63,10.51,10.62,157313.0
2019-04-25 12:00:00,10.62,10.69,10.61,10.63,133196.0,10.62,10.69,10.61,10.63,133196.0
2019-04-25 12:30:00,10.63,10.7,10.62,10.69,166408.0,10.63,10.7,10.62,10.69,166408.0
2019-04-25 13:00:00,10.69,10.7,10.58,10.61,104733.0,10.69,10.7,10.58,10.61,104733.0
2019-04-25 13:30:00,10.61,10.63,10.53,10.56,107199.0,10.61,10.63,10.53,10.56,107199.0
2019-04-25 14:00:00,10.57,10.57,10.49,10.52,92171.0,10.57,10.57,10.49,10.52,92171.0
2019-04-25 14:30:00,10.52,10.52,10.47,10.51,98583.0,10.52,10.52,10.47,10.51,98583.0
2019-04-25 15:00:00,10.51,10.52,10.44,10.52,169330.0,10.51,10.52,10.44,10.52,169330.0
2019-04-25 15:30:00,10.52,10.52,10.35,10.36,641599.0,10.52,10.52,10.35,10.36,641599.0
2019-04-26 09:30:00,10.3,10.47,10.26,10.43,178779.0,10.3,10.47,10.26,10.43,178779.0
2019-04-26 10:00:00,10.43,10.48,10.37,10.45,181293.0,10.43,10.48,10.37,10.45,181293.0
2019-04-26 10:30:00,10.45,10.47,10.35,10.36,147092.0,10.45,10.47,10.35,10.36,147092.0
2019-04-26 11:00:00,10.36,10.48,10.34,10.47,151982.0,10.36,10.48,10.34,10.47,151982.0
2019-04-26 11:30:00,10.47,10.52,10.38,10.4,119475.0,10.47,10.52,10.38,10.4,119475.0
2019-04-26 12:00:00,10.4,10.49,10.39,10.42,80871.0,10.4,10.49,10.39,10.42,80871.0
2019-04-26 12:30:00,10.42,10.46,10.4,10.44,72375.0,10.42,10.46,10.4,10.44,72375.0
2019-04-26 13:00:00,10.43,10.45,10.35,10.38,76940.0,10.43,10.45,10.35,10.38,76940.0
2019-04-26 13:30:00,10.38,10.51,10.38,10.51,126445.0,10.38,10.51,10.38,10.51,126445.0
2019-04-26 14:00:00,10.51,10.59,10.5,10.54,217837.0,10.51,10.59,10.5,10.54,217837.0
2019-04-26 14:30:00,10.55,10.56,10.49,10.49,68409.0,10.55,10.56,10.49,10.49,68409.0
2019-04-26 15:00:00,10.5,10.55,10.49,10.5,249339.0,10.5,10.55,10.49,10.5,249339.0
2019-04-26 15:30:00,10.5,10.52,10.46,10.49,567678.0,10.5,10.52,10.46,10.49,567678.0
2019-04-29 09:30:00,10.48,10.54,10.43,10.46,113855.0,10.48,10.54,10.43,10.46,113855.0
2019-04-29 10:00:00,10.46,10.5,10.41,10.46,120489.0,10.46,10.5,10.41,10.46,120489.0
2019-04-29 10:30:00,10.46,10.5,10.43,10.48,99065.0,10.46,10.5,10.43,10.48,99065.0
2019-04-29 11:00:00,10.48,10.5,10.45,10.46,106150.0,10.48,10.5,10.45,10.46,106150.0
2019-04-29 11:30:00,10.46,10.49,10.44,10.47,105025.0,10.46,10.49,10.44,10.47,105025.0
2019-04-29 12:00:00,10.47,10.53,10.44,10.52,168812.0,10.47,10.53,10.44,10.52,168812.0
2019-04-29 12:30:00,10.52,10.57,10.51,10.53,86907.0,10.52,10.57,10.51,10.53,86907.0
2019-04-29 13:00:00,10.52,10.54,10.49,10.52,90300.0,10.52,10.54,10.49,10.52,90300.0
2019-04-29 13:30:00,10.51,10.53,10.48,10.53,95024.0,10.51,10.53,10.48,10.53,95024.0
2019-04-29 14:00:00,10.52,10.52,10.48,10.49,85808.0,10.52,10.52,10.48,10.49,85808.0
2019-04-29 14:30:00,10.5,10.5,10.41,10.43,81127.0,10.5,10.5,10.41,10.43,81127.0
2019-04-29 15:00:00,10.44,10.48,10.43,10.46,122050.0,10.44,10.48,10.43,10.46,122050.0
2019-04-29 15:30:00,10.46,10.49,10.43,10.47,523712.0,10.46,10.49,10.43,10.47,523712.0
2019-04-30 09:30:00,10.05,10.05,9.08,9.14,2259468.0,10.05,10.05,9.08,9.14,2259468.0
2019-04-30 10:00:00,9.15,9.31,9.11,9.13,1321456.0,9.15,9.31,9.11,9.13,1321456.0
2019-04-30 10:30:00,9.13,9.19,9.05,9.13,1053854.0,9.13,9.19,9.05,9.13,1053854.0
2019-04-30 11:00:00,9.13,9.19,9.09,9.19,831087.0,9.13,9.19,9.09,9.19,831087.0
2019-04-30 11:30:00,9.19,9.2,9.06,9.09,856457.0,9.19,9.2,9.06,9.09,856457.0
2019-04-30 12:00:00,9.09,9.13,9.07,9.08,314816.0,9.09,9.13,9.07,9.08,314816.0
2019-04-30 12:30:00,9.08,9.09,8.97,9.02,654082.0,9.08,9.09,8.97,9.02,654082.0
2019-04-30 13:00:00,9.02,9.04,8.95,8.96,356508.0,9.02,9.04,8.95,8.96,356508.0
2019-04-30 13:30:00,8.96,8.97,8.92,8.96,677594.0,8.96,8.97,8.92,8.96,677594.0
2019-04-30 14:00:00,8.96,8.99,8.93,8.99,393263.0,8.96,8.99,8.93,8.99,393263.0
2019-04-30 14:30:00,8.99,9.01,8.95,8.99,524530.0,8.99,9.01,8.95,8.99,524530.0
2019-04-30 15:00:00,8.99,9.03,8.98,9.01,567631.0,8.99,9.03,8.98,9.01,567631.0
2019-04-30 15:30:00,9.01,9.01,8.95,8.96,1471087.0,9.01,9.01,8.95,8.96,1471087.0
2019-05-01 09:30:00,9.0,9.17,8.91,8.94,616982.0,9.0,9.17,8.91,8.94,616982.0
2019-05-01 10:00:00,8.93,8.95,8.81,8.81,566568.0,8.93,8.95,8.81,8.81,566568.0
2019-05-01 10:30:00,8.82,8.82,8.65,8.72,832929.0,8.82,8.82,8.65,8.72,832929.0
2019-05-01 11:00:00,8.71,8.82,8.67,8.74,531957.0,8.71,8.82,8.67,8.74,531957.0
2019-05-01 11:30:00,8.74,8.79,8.71,8.71,288973.0,8.74,8.79,8.71,8.71,288973.0
2019-05-01 12:00:00,8.71,8.74,8.63,8.63,451344.0,8.71,8.74,8.63,8.63,451344.0
2019-05-01 12:30:00,8.63,8.65,8.45,8.61,569947.0,8.63,8.65,8.45,8.61,569947.0
2019-05-01 13:00:00,8.61,8.63,8.49,8.52,413522.0,8.61,8.63,8.49,8.52,413522.0
2019-05-01 13:30:00,8.51,8.59,8.51,8.57,246773.0,8.51,8.59,8.51,8.57,246773.0
2019-05-01 14:00:00,8.56,8.64,8.53,8.53,526735.0,8.56,8.64,8.53,8.53,526735.0
2019-05-01 14:30:00,8.54,8.57,8.47,8.57,640328.0,8.54,8.57,8.47,8.57,640328.0
2019-05-01 15:00:00,8.56,8.57,8.47,8.47,624015.0,8.56,8.57,8.47,8.47,624015.0
2019-05-01 15:30:00,8.47,8.61,8.46,8.6,1834951.0,8.47,8.61,8.46,8.6,1834951.0
2019-05-02 09:30:00,8.53,8.74,8.44,8.7,769354.0,8.53,8.74,8.44,8.7,769354.0
2019-05-02 10:00:00,8.69,8.75,8.63,8.7,429581.0,8.69,8.75,8.63,8.7,429581.0
2019-05-02 10:30:00,8.7,8.75,8.58,8.59,613155.0,8.7,8.75,8.58,8.59,613155.0
2019-05-02 11:00:00,8.59,8.68,8.54,8.61,462154.0,8.59,8.68,8.54,8.61,462154.0
2019-05-02 11:30:00,8.61,8.68,8.6,8.62,482792.0,8.61,8.68,8.6,8.62,482792.0
2019-05-02 12:00:00,8.63,8.64,8.56,8.62,378061.0,8.63,8.64,8.56,8.62,378061.0
2019-05-02 12:30:00,8.62,8.7,8.61,8.66,414233.0,8.62,8.7,8.61,8.66,414233.0
2019-05-02 13:00:00,8.66,8.66,8.58,8.66,349267.0,8.66,8.66,8.58,8.66,349267.0
2019-05-02 13:30:00,8.66,8.72,8.56,8.57,985092.0,8.66,8.72,8.56,8.57,985092.0
2019-05-02 14:00:00,8.56,8.62,8.56,8.58,388103.0,8.56,8.62,8.56,8.58,388103.0
2019-05-02 14:30:00,8.58,8.59,8.5,8.54,321952.0,8.58,8.59,8.5,8.54,321952.0
2019-05-02 15:00:00,8.54,8.64,8.53,8.63,632828.0,8.54,8.64,8.53,8.63,632828.0
2019-05-02 15:30:00,8.63,8.67,8.6,8.66,2302070.0,8.63,8.67,8.6,8.66,2302070.0
2019-05-03 09:30:00,8.73,8.8,8.64,8.75,536402.0,8.73,8.8,8.64,8.75,536402.0
2019-05-03 10:00:00,8.75,8.87,8.72,8.84,362528.0,8.75,8.87,8.72,8.84,362528.0
2019-05-03 10:30:00,8.83,8.83,8.73,8.81,234157.0,8.83,8.83,8.73,8.81,234157.0
2019-05-03 11:00:00,8.8,8.85,8.71,8.73,334270.0,8.8,8.85,8.71,8.73,334270.0
2019-05-03 11:30:00,8.72,8.77,8.69,8.72,231349.0,8.72,8.77,8.69,8.72,231349.0
2019-05-03 12:00:00,8.73,8.78,8.73,8.73,171564.0,8.73,8.78,8.73,8.73,171564.0
2019-05-03 12:30:00,8.74,8.74,8.69,8.72,211373.0,8.74,8.74,8.69,8.72,211373.0
2019-05-03 13:00:00,8.72,8.77,8.71,8.76,119118.0,8.72,8.77,8.71,8.76,119118.0
2019-05-03 13:30:00,8.76,8.78,8.73,8.75,112888.0,8.76,8.78,8.73,8.75,112888.0
2019-05-03 14:00:00,8.74,8.75,8.72,8.72,129970.0,8.74,8.75,8.72,8.72,129970.0
2019-05-03 14:30:00,8.72,8.78,8.72,8.75,152758.0,8.72,8.78,8.72,8.75,152758.0
2019-05-03 15:00:00,8.75,8.78,8.73,8.78,221669.0,8.75,8.78,8.73,8.78,221669.0
2019-05-03 15:30:00,8.77,8.79,8.73,8.76,804600.0,8.77,8.79,8.73,8.76,804600.0
2019-05-06 09:30:00,8.62,8.74,8.58,8.74,224813.0,8.62,8.74,8.58,8.74,224813.0
2019-05-06 10:00:00,8.73,8.74,8.67,8.72,200805.0,8.73,8.74,8.67,8.72,200805.0
2019-05-06 10:30:00,8.71,8.8,8.7,8.79,237076.0,8.71,8.8,8.7,8.79,237076.0
2019-05-06 11:00:00,8.79,8.85,8.72,8.83,183907.0,8.79,8.85,8.72,8.83,183907.0
2019-05-06 11:30:00,8.84,8.92,8.82,8.88,244576.0,8.84,8.92,8.82,8.88,244576.0
2019-05-06 12:00:00,8.88,8.89,8.8,8.8,147731.0,8.88,8.89,8.8,8.8,147731.0
2019-05-06 12:30:00,8.8,8.82,8.78,8.79,98192.0,8.8,8.82,8.78,8.79,98192.0
2019-05-06 13:00:00,8.79,8.83,8.77,8.83,110074.0,8.79,8.83,8.77,8.83,110074.0
2019-05-06 13:30:00,8.81,8.87,8.8,8.86,104564.0,8.81,8.87,8.8,8.86,104564.0
2019-05-06 14:00:00,8.86,8.89,8.85,8.88,179677.0,8.86,8.89,8.85,8.88,179677.0
2019-05-06 14:30:00,8.88,8.94,8.87,8.94,163162.0,8.88,8.94,8.87,8.94,163162.0
2019-05-06 15:00:00,8.93,9.0,8.92,8.97,315184.0,8.93,9.0,8.92,8.97,315184.0
2019-05-06 15:30:00,8.97,9.03,8.96,9.01,1097658.0,8.97,9.03,8.96,9.01,1097658.0
2019-05-07 09:30:00,8.81,8.92,8.79,8.83,224161.0,8.81,8.92,8.79,8.83,224161.0
2019-05-07 10:00:00,8.83,8.88,8.81,8.87,144519.0,8.83,8.88,8.81,8.87,144519.0
2019-05-07 10:30:00,8.87,8.88,8.81,8.85,290483.0,8.87,8.88,8.81,8.85,290483.0
2019-05-07 11:00:00,8.85,8.92,8.81,8.91,229368.0,8.85,8.92,8.81,8.91,229368.0
2019-05-07 11:30:00,8.91,8.92,8.84,8.88,171006.0,8.91,8.92,8.84,8.88,171006.0
2019-05-07 12:00:00,8.88,8.92,8.87,8.92,106290.0,8.88,8.92,8.87,8.92,106290.0
2019-05-07 12:30:00,8.92,8.96,8.89,8.94,203276.0,8.92,8.96,8.89,8.94,203276.0
2019-05-07 13:00:00,8.93,8.95,8.9,8.91,353780.0,8.93,8.95,8.9,8.91,353780.0
2019-05-07 13:30:00,8.92,8.95,8.84,8.88,262842.0,8.92,8.95,8.84,8.88,262842.0
2019-05-07 14:00:00,8.88,8.92,8.87,8.88,125350.0,8.88,8.92,8.87,8.88,125350.0
2019-05-07 14:30:00,8.89,8.93,8.85,8.91,170482.0,8.89,8.93,8.85,8.91,170482.0
2019-05-07 15:00:00,8.9,8.93,8.87,8.89,152677.0,8.9,8.93,8.87,8.89,152677.0
2019-05-07 15:30:00,8.9,8.92,8.86,8.9,764581.0,8.9,8.92,8.86,8.9,764581.0
2019-05-08 09:30:00,8.84,8.94,8.81,8.86,178784.0,8.84,8.94,8.81,8.86,178784.0
2019-05-08 10:00:00,8.85,8.95,8.82,8.93,287067.0,8.85,8.95,8.82,8.93,287067.0
2019-05-08 10:30:00,8.93,9.04,8.93,9.02,291352.0,8.93,9.04,8.93,9.02,291352.0
2019-05-08 11:00:00,9.03,9.16,9.02,9.07,546641.0,9.03,9.16,9.02,9.07,546641.0
2019-05-08 11:30:00,9.06,9.08,8.98,9.03,138634.0,9.06,9.08,8.98,9.03,138634.0
2019-05-08 12:00:00,9.03,9.04,8.98,9.0,114597.0,9.03,9.04,8.98,9.0,114597.0
2019-05-08 12:30:00,9.0,9.02,8.99,9.0,110357.0,9.0,9.02,8.99,9.0,110357.0
2019-05-08 13:00:00,8.99,9.01,8.98,9.0,93279.0,8.99,9.01,8.98,9.0,93279.0
2019-05-08 13:30:00,9.0,9.02,8.95,8.97,111653.0,9.0,9.02,8.95,8.97,111653.0
2019-05-08 14:00:00,8.96,8.99,8.94,8.99,103766.0,8.96,8.99,8.94,8.99,103766.0
2019-05-08 14:30:00,8.99,9.0,8.98,8.99,129815.0,8.99,9.0,8.98,8.99,129815.0
2019-05-08 15:00:00,8.99,9.03,8.98,9.01,228675.0,8.99,9.03,8.98,9.01,228675.0
2019-05-08 15:30:00,9.01,9.02,9.0,9.01,604862.0,9.01,9.02,9.0,9.01,604862.0
2019-05-09 09:30:00,8.92,8.94,8.86,8.93,122214.0,8.92,8.94,8.86,8.93,122214.0
2019-05-09 10:00:00,8.92,9.01,8.91,8.97,348376.0,8.92,9.01,8.91,8.97,348376.0
2019-05-09 10:30:00,8.96,8.98,8.93,8.94,193698.0,8.96,8.98,8.93,8.94,193698.0
2019-05-09 11:00:00,8.94,8.99,8.91,8.91,182750.0,8.94,8.99,8.91,8.91,182750.0
2019-05-09 11:30:00,8.92,8.97,8.88,8.97,109558.0,8.92,8.97,8.88,8.97,109558.0
2019-05-09 12:00:00,8.96,9.02,8.94,9.0,125281.0,8.96,9.02,8.94,9.0,125281.0
2019-05-09 12:30:00,9.01,9.07,9.0,9.03,100714.0,9.01,9.07,9.0,9.03,100714.0
2019-05-09 13:00:00,9.04,9.07,8.97,9.01,74310.0,9.04,9.07,8.97,9.01,74310.0
2019-05-09 13:30:00,9.01,9.04,9.0,9.02,91312.0,9.01,9.04,9.0,9.02,91312.0
2019-05-09 14:00:00,9.02,9.09,9.01,9.08,118461.0,9.02,9.09,9.01,9.08,118461.0
2019-05-09 14:30:00,9.08,9.1,9.05,9.07,169827.0,9.08,9.1,9.05,9.07,169827.0
2019-05-09 15:00:00,9.07,9.09,9.04,9.07,147896.0,9.07,9.09,9.04,9.07,147896.0
2019-05-09 15:30:00,9.06,9.11,9.06,9.11,671016.0,9.06,9.11,9.06,9.11,671016.0
2019-05-10 09:30:00,9.05,9.16,8.99,9.1,514944.0,9.05,9.16,8.99,9.1,514944.0
2019-05-10 10:00:00,9.11,9.11,9.01,9.04,203294.0,9.11,9.11,9.01,9.04,203294.0
2019-05-10 10:30:00,9.04,9.06,8.97,9.04,219555.0,9.04,9.06,8.97,9.04,219555.0
2019-05-10 11:00:00,9.04,9.15,9.01,9.15,215903.0,9.04,9.15,9.01,9.15,215903.0
2019-05-10 11:30:00,9.14,9.16,9.05,9.08,254315.0,9.14,9.16,9.05,9.08,254315.0
2019-05-10 12:00:00,9.09,9.16,9.06,9.15,84903.0,9.09,9.16,9.06,9.15,84903.0
2019-05-10 12:30:00,9.15,9.18,9.08,9.12,115760.0,9.15,9.18,9.08,9.12,115760.0
2019-05-10 13:00:00,9.12,9.14,9.09,9.11,106365.0,9.12,9.14,9.09,9.11,106365.0
2019-05-10 13:30:00,9.11,9.14,9.09,9.11,85061.0,9.11,9.14,9.09,9.11,85061.0
2019-05-10 14:00:00,9.11,9.14,9.07,9.1,121753.0,9.11,9.14,9.07,9.1,121753.0
2019-05-10 14:30:00,9.11,9.12,9.08,9.12,125454.0,9.11,9.12,9.08,9.12,125454.0
2019-05-10 15:00:00,9.12,9.17,9.11,9.16,273168.0,9.12,9.17,9.11,9.16,273168.0
2019-05-10 15:30:00,9.16,9.16,9.11,9.14,614662.0,9.16,9.16,9.11,9.14,614662.0
2019-05-13 09:30:00,9.07,9.08,8.94,8.98,258024.0,9.07,9.08,8.94,8.98,258024.0
2019-05-13 10:00:00,8.98,9.0,8.91,8.98,236721.0,8.98,9.0,8.91,8.98,236721.0
2019-05-13 10:30:00,8.97,9.02,8.95,9.0,105454.0,8.97,9.02,8.95,9.0,105454.0
2019-05-13 11:00:00,8.99,9.0,8.91,8.95,502407.0,8.99,9.0,8.91,8.95,502407.0
2019-05-13 11:30:00,8.95,9.0,8.92,8.97,473265.0,8.95,9.0,8.92,8.97,473265.0
2019-05-13 12:00:00,8.97,8.99,8.89,8.89,618397.0,8.97,8.99,8.89,8.89,618397.0
2019-05-13 12:30:00,8.89,8.9,8.84,8.88,124066.0,8.89,8.9,8.84,8.88,124066.0
2019-05-13 13:00:00,8.87,8.9,8.85,8.89,120496.0,8.87,8.9,8.85,8.89,120496.0
2019-05-13 13:30:00,8.9,8.94,8.89,8.92,112547.0,8.9,8.94,8.89,8.92,112547.0
2019-05-13 14:00:00,8.93,8.97,8.91,8.95,128967.0,8.93,8.97,8.91,8.95,128967.0
2019-05-13 14:30:00,8.95,9.0,8.94,8.97,184755.0,8.95,9.0,8.94,8.97,184755.0
2019-05-13 15:00:00,8.97,8.98,8.91,8.93,352158.0,8.97,8.98,8.91,8.93,352158.0
2019-05-13 15:30:00,8.93,8.93,8.81,8.82,675699.0,8.93,8.93,8.81,8.82,675699.0
2019-05-14 09:30:00,8.92,8.99,8.76,8.98,145244.0,8.92,8.99,8.76,8.98,145244.0
2019-05-14 10:00:00,8.98,9.04,8.96,9.0,146595.0,8.98,9.04,8.96,9.0,146595.0
2019-05-14 10:30:00,9.0,9.03,8.97,8.99,159050.0,9.0,9.03,8.97,8.99,159050.0
2019-05-14 11:00:00,8.99,9.15,8.97,9.07,265764.0,8.99,9.15,8.97,9.07,265764.0
2019-05-14 11:30:00,9.07,9.16,9.05,9.13,112196.0,9.07,9.16,9.05,9.13,112196.0
2019-05-14 12:00:00,9.13,9.16,9.08,9.12,113389.0,9.13,9.16,9.08,9.12,113389.0
2019-05-14 12:30:00,9.12,9.16,9.1,9.12,74699.0,9.12,9.16,9.1,9.12,74699.0
2019-05-14 13:00:00,9.13,9.13,9.05,9.05,164187.0,9.13,9.13,9.05,9.05,164187.0
2019-05-14 13:30:00,9.04,9.12,9.02,9.09,205151.0,9.04,9.12,9.02,9.09,205151.0
2019-05-14 14:00:00,9.09,9.1,9.05,9.05,121652.0,9.09,9.1,9.05,9.05,121652.0
2019-05-14 14:30:00,9.05,9.07,9.02,9.05,140063.0,9.05,9.07,9.02,9.05,140063.0
2019-05-14 15:00:00,9.04,9.05,8.98,9.0,413365.0,9.04,9.05,8.98,9.0,413365.0
2019-05-14 15:30:00,9.0,9.06,8.98,9.03,854322.0,9.0,9.06,8.98,9.03,854322.0
2019-05-15 09:30:00,8.99,9.03,8.91,8.99,169707.0,8.99,9.03,8.91,8.99,169707.0
2019-05-15 10:00:00,8.99,9.11,8.96,9.11,133359.0,8.99,9.11,8.96,9.11,133359.0
2019-05-15 10:30:00,9.09,9.21,9.07,9.17,109201.0,9.09,9.21,9.07,9.17,109201.0
2019-05-15 11:00:00,9.18,9.18,9.08,9.12,323361.0,9.18,9.18,9.08,9.12,323361.0
2019-05-15 11:30:00,9.12,9.13,9.07,9.1,124276.0,9.12,9.13,9.07,9.1,124276.0
2019-05-15 12:00:00,9.11,9.13,9.04,9.05,170200.0,9.11,9.13,9.04,9.05,170200.0
2019-05-15 12:30:00,9.06,9.1,9.05,9.1,70579.0,9.06,9.1,9.05,9.1,70579.0
2019-05-15 13:00:00,9.1,9.12,9.04,9.08,56147.0,9.1,9.12,9.04,9.08,56147.0
2019-05-15 13:30:00,9.07,9.12,9.07,9.12,65229.0,9.07,9.12,9.07,9.12,65229.0
2019-05-15 14:00:00,9.12,9.13,9.07,9.1,88905.0,9.12,9.13,9.07,9.1,88905.0
2019-05-15 14:30:00,9.1,9.13,9.09,9.09,99138.0,9.1,9.13,9.09,9.09,99138.0
2019-05-15 15:00:00,9.09,9.14,9.08,9.13,169414.0,9.09,9.14,9.08,9.13,169414.0
2019-05-15 15:30:00,9.14,9.21,9.13,9.17,556783.0,9.14,9.21,9.13,9.17,556783.0
2019-05-16 09:30:00,9.24,9.33,9.17,9.22,112116.0,9.24,9.33,9.17,9.22,112116.0
2019-05-16 10:00:00,9.22,9.24,9.1,9.17,122165.0,9.22,9.24,9.1,9.17,122165.0
2019-05-16 10:30:00,9.17,9.18,9.13,9.15,74171.0,9.17,9.18,9.13,9.15,74171.0
2019-05-16 11:00:00,9.15,9.17,9.1,9.16,69814.0,9.15,9.17,9.1,9.16,69814.0
2019-05-16 11:30:00,9.16,9.18,9.13,9.17,73379.0,9.16,9.18,9.13,9.17,73379.0
2019-05-16 12:00:00,9.18,9.18,9.08,9.11,95450.0,9.18,9.18,9.08,9.11,95450.0
2019-05-16 12:30:00,9.1,9.13,9.06,9.07,135442.0,9.1,9.13,9.06,9.07,135442.0
2019-05-16 13:00:00,9.08,9.08,8.97,8.97,91872.0,9.08,9.08,8.97,8.97,91872.0
2019-05-16 13:30:00,8.97,9.0,8.94,8.98,123064.0,8.97,9.0,8.94,8.98,123064.0
2019-05-16 14:00:00,8.98,9.0,8.92,8.94,99768.0,8.98,9.0,8.92,8.94,99768.0
2019-05-16 14:30:00,8.94,8.97,8.92,8.96,92662.0,8.94,8.97,8.92,8.96,92662.0
2019-05-16 15:00:00,8.95,8.96,8.9,8.95,136718.0,8.95,8.96,8.9,8.95,136718.0
2019-05-16 15:30:00,8.95,8.97,8.81,8.87,634653.0,8.95,8.97,8.81,8.87,634653.0
2019-05-17 09:30:00,8.8,8.87,8.77,8.81,91508.0,8.8,8.87,8.77,8.81,91508.0
2019-05-17 10:00:00,8.81,8.83,8.77,8.81,155030.0,8.81,8.83,8.77,8.81,155030.0
2019-05-17 10:30:00,8.8,8.81,8.73,8.79,97670.0,8.8,8.81,8.73,8.79,97670.0
2019-05-17 11:00:00,8.8,8.82,8.75,8.76,101951.0,8.8,8.82,8.75,8.76,101951.0
2019-05-17 11:30:00,8.77,8.77,8.66,8.67,106011.0,8.77,8.77,8.66,8.67,106011.0
2019-05-17 12:00:00,8.67,8.68,8.62,8.64,73700.0,8.67,8.68,8.62,8.64,73700.0
2019-05-17 12:30:00,8.64,8.65,8.61,8.62,67024.0,8.64,8.65,8.61,8.62,67024.0
2019-05-17 13:00:00,8.62,8.63,8.59,8.6,64717.0,8.62,8.63,8.59,8.6,64717.0
2019-05-17 13:30:00,8.6,8.62,8.58,8.59,63179.0,8.6,8.62,8.58,8.59,63179.0
2019-05-17 14:00:00,8.58,8.58,8.54,8.56,64035.0,8.58,8.58,8.54,8.56,64035.0
2019-05-17 14:30:00,8.55,8.56,8.52,8.55,87032.0,8.55,8.56,8.52,8.55,87032.0
2019-05-17 15:00:00,8.56,8.57,8.48,8.54,190878.0,8.56,8.57,8.48,8.54,190878.0
2019-05-17 15:30:00,8.54,8.55,8.47,8.47,455779.0,8.54,8.55,8.47,8.47,455779.0
2019-05-20 09:30:00,8.45,8.49,8.38,8.4,153271.0,8.45,8.49,8.38,8.4,153271.0
2019-05-20 10:00:00,8.39,8.41,8.28,8.3,144275.0,8.39,8.41,8.28,8.3,144275.0
2019-05-20 10:30:00,8.3,8.35,8.29,8.34,105394.0,8.3,8.35,8.29,8.34,105394.0
2019-05-20 11:00:00,8.34,8.36,8.25,8.28,133415.0,8.34,8.36,8.25,8.28,133415.0
2019-05-20 11:30:00,8.28,8.35,8.25,8.31,213448.0,8.28,8.35,8.25,8.31,213448.0
2019-05-20 12:00:00,8.32,8.35,8.31,8.32,69451.0,8.32,8.35,8.31,8.32,69451.0
2019-05-20 12:30:00,8.32,8.33,8.24,8.25,76613.0,8.32,8.33,8.24,8.25,76613.0
2019-05-20 13:00:00,8.24,8.27,8.23,8.26,145650.0,8.24,8.27,8.23,8.26,145650.0
2019-05-20 13:30:00,8.26,8.27,8.23,8.26,94325.0,8.26,8.27,8.23,8.26,94325.0
2019-05-20 14:00:00,8.26,8.3,8.24,8.29,61893.0,8.26,8.3,8.24,8.29,61893.0
2019-05-20 14:30:00,8.29,8.3,8.25,8.26,100551.0,8.29,8.3,8.25,8.26,100551.0
2019-05-20 15:00:00,8.26,8.26,8.22,8.25,130097.0,8.26,8.26,8.22,8.25,130097.0
2019-05-20 15:30:00,8.25,8.25,8.2,8.22,550825.0,8.25,8.25,8.2,8.22,550825.0
2019-05-21 09:30:00,8.24,8.27,8.14,8.19,290982.0,8.24,8.27,8.14,8.19,290982.0
2019-05-21 10:00:00,8.19,8.25,8.14,8.14,329977.0,8.19,8.25,8.14,8.14,329977.0
2019-05-21 10:30:00,8.14,8.22,8.11,8.21,481645.0,8.14,8.22,8.11,8.21,481645.0
2019-05-21 11:00:00,8.22,8.26,8.19,8.2,826077.0,8.22,8.26,8.19,8.2,826077.0
2019-05-21 11:30:00,8.2,8.22,8.1,8.12,258421.0,8.2,8.22,8.1,8.12,258421.0
2019-05-21 12:00:00,8.12,8.15,8.11,8.13,111012.0,8.12,8.15,8.11,8.13,111012.0
2019-05-21 12:30:00,8.13,8.16,8.12,8.16,86187.0,8.13,8.16,8.12,8.16,86187.0
2019-05-21 13:00:00,8.16,8.17,8.11,8.14,193904.0,8.16,8.17,8.11,8.14,193904.0
2019-05-21 13:30:00,8.14,8.18,8.14,8.18,113001.0,8.14,8.18,8.14,8.18,113001.0
2019-05-21 14:00:00,8.18,8.19,8.12,8.14,201065.0,8.18,8.19,8.12,8.14,201065.0
2019-05-21 14:30:00,8.14,8.2,8.14,8.18,181721.0,8.14,8.2,8.14,8.18,181721.0
2019-05-21 15:00:00,8.18,8.22,8.18,8.21,511001.0,8.18,8.22,8.18,8.21,511001.0
2019-05-21 15:30:00,8.21,8.29,8.2,8.29,1116775.0,8.21,8.29,8.2,8.29,1116775.0
2019-05-22 09:30:00,8.18,8.29,8.13,8.16,261940.0,8.18,8.29,8.13,8.16,261940.0
2019-05-22 10:00:00,8.17,8.17,8.07,8.09,124057.0,8.17,8.17,8.07,8.09,124057.0
2019-05-22 10:30:00,8.08,8.08,7.95,7.97,198398.0,8.08,8.08,7.95,7.97,198398.0
2019-05-22 11:00:00,7.96,8.01,7.92,7.97,213403.0,7.96,8.01,7.92,7.97,213403.0
2019-05-22 11:30:00,7.97,7.99,7.92,7.96,189409.0,7.97,7.99,7.92,7.96,189409.0
2019-05-22 12:00:00,7.97,7.99,7.91,7.94,127176.0,7.97,7.99,7.91,7.94,127176.0
2019-05-22 12:30:00,7.95,7.95,7.89,7.89,201303.0,7.95,7.95,7.89,7.89,201303.0
2019-05-22 13:00:00,7.89,7.9,7.79,7.81,329426.0,7.89,7.9,7.79,7.81,329426.0
2019-05-22 13:30:00,7.81,7.84,7.8,7.82,79613.0,7.81,7.84,7.8,7.82,79613.0
2019-05-22 14:00:00,7.82,7.82,7.77,7.77,177258.0,7.82,7.82,7.77,7.77,177258.0
2019-05-22 14:30:00,7.78,7.81,7.74,7.76,160272.0,7.78,7.81,7.74,7.76,160272.0
2019-05-22 15:00:00,7.76,7.79,7.67,7.78,773603.0,7.76,7.79,7.67,7.78,773603.0
2019-05-22 15:30:00,7.78,7.85,7.77,7.82,1201130.0,7.78,7.85,7.77,7.82,1201130.0
2019-05-23 09:30:00,7.65,7.68,7.36,7.46,495559.0,7.65,7.68,7.36,7.46,495559.0
2019-05-23 10:00:00,7.46,7.47,7.35,7.44,380714.0,7.46,7.47,7.35,7.44,380714.0
2019-05-23 10:30:00,7.44,7.61,7.44,7.57,422136.0,7.44,7.61,7.44,7.57,422136.0
2019-05-23 11:00:00,7.57,7.58,7.47,7.5,281796.0,7.57,7.58,7.47,7.5,281796.0
2019-05-23 11:30:00,7.5,7.5,7.43,7.44,200560.0,7.5,7.5,7.43,7.44,200560.0
2019-05-23 12:00:00,7.44,7.48,7.42,7.47,208269.0,7.44,7.48,7.42,7.47,208269.0
2019-05-23 12:30:00,7.47,7.48,7.41,7.42,140603.0,7.47,7.48,7.41,7.42,140603.0
2019-05-23 13:00:00,7.41,7.47,7.41,7.46,207318.0,7.41,7.47,7.41,7.46,207318.0
2019-05-23 13:30:00,7.46,7.5,7.44,7.47,148110.0,7.46,7.5,7.44,7.47,148110.0
2019-05-23 14:00:00,7.47,7.49,7.44,7.45,155189.0,7.47,7.49,7.44,7.45,155189.0
2019-05-23 14:30:00,7.44,7.47,7.42,7.45,136314.0,7.44,7.47,7.42,7.45,136314.0
2019-05-23 15:00:00,7.45,7.47,7.39,7.47,328470.0,7.45,7.47,7.39,7.47,328470.0
2019-05-23 15:30:00,7.47,7.49,7.39,7.42,886231.0,7.47,7.49,7.39,7.42,886231.0
2019-05-24 09:30:00,7.48,7.61,7.48,7.51,173946.0,7.48,7.61,7.48,7.51,173946.0
2019-05-24 10:00:00,7.5,7.57,7.49,7.55,101614.0,7.5,7.57,7.49,7.55,101614.0
2019-05-24 10:30:00,7.55,7.57,7.44,7.46,199199.0,7.55,7.57,7.44,7.46,199199.0
2019-05-24 11:00:00,7.46,7.52,7.43,7.51,266299.0,7.46,7.52,7.43,7.51,266299.0
2019-05-24 11:30:00,7.51,7.53,7.45,7.46,133509.0,7.51,7.53,7.45,7.46,133509.0
2019-05-24 12:00:00,7.46,7.48,7.44,7.47,93096.0,7.46,7.48,7.44,7.47,93096.0
2019-05-24 12:30:00,7.47,7.5,7.44,7.49,116894.0,7.47,7.5,7.44,7.49,116894.0
2019-05-24 13:00:00,7.49,7.55,7.49,7.51,111745.0,7.49,7.55,7.49,7.51,111745.0
2019-05-24 13:30:00,7.52,7.61,7.51,7.58,245856.0,7.52,7.61,7.51,7.58,245856.0
2019-05-24 14:00:00,7.58,7.58,7.51,7.56,288481.0,7.58,7.58,7.51,7.56,288481.0
2019-05-24 14:30:00,7.55,7.57,7.52,7.55,91835.0,7.55,7.57,7.52,7.55,91835.0
2019-05-24 15:00:00,7.56,7.59,7.54,7.59,215154.0,7.56,7.59,7.54,7.59,215154.0
2019-05-24 15:30:00,7.59,7.62,7.56,7.61,632631.0,7.59,7.62,7.56,7.61,632631.0
2019-05-28 09:30:00,7.58,7.67,7.52,7.53,83249.0,7.58,7.67,7.52,7.53,83249.0
2019-05-28 10:00:00,7.53,7.59,7.53,7.54,131418.0,7.53,7.59,7.53,7.54,131418.0
2019-05-28 10:30:00,7.54,7.58,7.49,7.57,438745.0,7.54,7.58,7.49,7.57,438745.0
2019-05-28 11:00:00,7.56,7.58,7.51,7.54,127728.0,7.56,7.58,7.51,7.54,127728.0
2019-05-28 11:30:00,7.54,7.57,7.51,7.54,170824.0,7.54,7.57,7.51,7.54,170824.0
2019-05-28 12:00:00,7.54,7.55,7.51,7.52,168062.0,7.54,7.55,7.51,7.52,168062.0
2019-05-28 12:30:00,7.52,7.52,7.48,7.51,128503.0,7.52,7.52,7.48,7.51,128503.0
2019-05-28 13:00:00,7.51,7.53,7.5,7.51,111929.0,7.51,7.53,7.5,7.51,111929.0
2019-05-28 13:30:00,7.51,7.53,7.5,7.51,75975.0,7.51,7.53,7.5,7.51,75975.0
2019-05-28 14:00:00,7.5,7.51,7.46,7.49,159659.0,7.5,7.51,7.46,7.49,159659.0
2019-05-28 14:30:00,7.48,7.52,7.48,7.5,142532.0,7.48,7.52,7.48,7.5,142532.0
2019-05-28 15:00:00,7.49,7.51,7.48,7.5,88397.0,7.49,7.51,7.48,7.5,88397.0
2019-05-28 15:30:00,7.5,7.52,7.47,7.49,790064.0,7.5,7.52,7.47,7.49,790064.0
2019-05-29 09:30:00,7.32,7.39,7.25,7.33,608889.0,7.32,7.39,7.25,7.33,608889.0
2019-05-29 10:00:00,7.33,7.38,7.29,7.38,306238.0,7.33,7.38,7.29,7.38,306238.0
2019-05-29 10:30:00,7.39,7.4,7.32,7.33,238497.0,7.39,7.4,7.32,7.33,238497.0
2019-05-29 11:00:00,7.32,7.34,7.3,7.32,306669.0,7.32,7.34,7.3,7.32,306669.0
2019-05-29 11:30:00,7.33,7.37,7.32,7.35,196888.0,7.33,7.37,7.32,7.35,196888.0
2019-05-29 12:00:00,7.35,7.4,7.34,7.4,159091.0,7.35,7.4,7.34,7.4,159091.0
2019-05-29 12:30:00,7.4,7.45,7.39,7.44,319659.0,7.4,7.45,7.39,7.44,319659.0
2019-05-29 13:00:00,7.44,7.5,7.44,7.47,251346.0,7.44,7.5,7.44,7.47,251346.0
2019-05-29 13:30:00,7.47,7.52,7.46,7.49,471709.0,7.47,7.52,7.46,7.49,471709.0
2019-05-29 14:00:00,7.5,7.51,7.46,7.49,179977.0,7.5,7.51,7.46,7.49,179977.0
2019-05-29 14:30:00,7.5,7.5,7.42,7.45,374693.0,7.5,7.5,7.42,7.45,374693.0
2019-05-29 15:00:00,7.44,7.54,7.43,7.53,269283.0,7.44,7.54,7.43,7.53,269283.0
2019-05-29 15:30:00,7.53,7.57,7.52,7.54,643512.0,7.53,7.57,7.52,7.54,643512.0
2019-05-30 09:30:00,7.49,7.7,7.49,7.67,268441.0,7.49,7.7,7.49,7.67,268441.0
2019-05-30 10:00:00,7.67,7.72,7.65,7.7,309552.0,7.67,7.72,7.65,7.7,309552.0
2019-05-30 10:30:00,7.69,7.7,7.61,7.64,647397.0,7.69,7.7,7.61,7.64,647397.0
2019-05-30 11:00:00,7.63,7.64,7.46,7.48,743098.0,7.63,7.64,7.46,7.48,743098.0
2019-05-30 11:30:00,7.48,7.57,7.46,7.55,578982.0,7.48,7.57,7.46,7.55,578982.0
2019-05-30 12:00:00,7.55,7.61,7.53,7.61,197238.0,7.55,7.61,7.53,7.61,197238.0
2019-05-30 12:30:00,7.6,7.68,7.58,7.64,227377.0,7.6,7.68,7.58,7.64,227377.0
2019-05-30 13:00:00,7.64,7.7,7.6,7.69,200318.0,7.64,7.7,7.6,7.69,200318.0
2019-05-30 13:30:00,7.69,7.69,7.59,7.65,426242.0,7.69,7.69,7.59,7.65,426242.0
2019-05-30 14:00:00,7.66,7.66,7.61,7.64,540546.0,7.66,7.66,7.61,7.64,540546.0
2019-05-30 14:30:00,7.64,7.66,7.57,7.58,1056168.0,7.64,7.66,7.57,7.58,1056168.0
2019-05-30 15:00:00,7.57,7.6,7.53,7.54,462755.0,7.57,7.6,7.53,7.54,462755.0
2019-05-30 15:30:00,7.54,7.59,7.48,7.53,1123428.0,7.54,7.59,7.48,7.53,1123428.0
2019-05-31 09:30:00,7.36,7.56,7.33,7.51,392065.0,7.36,7.56,7.33,7.51,392065.0
2019-05-31 10:00:00,7.52,7.7,7.49,7.68,453750.0,7.52,7.7,7.49,7.68,453750.0
2019-05-31 10:30:00,7.69,7.69,7.61,7.62,432765.0,7.69,7.69,7.61,7.62,432765.0
2019-05-31 11:00:00,7.62,7.66,7.6,7.66,286539.0,7.62,7.66,7.6,7.66,286539.0
2019-05-31 11:30:00,7.66,7.71,7.65,7.71,294883.0,7.66,7.71,7.65,7.71,294883.0
2019-05-31 12:00:00,7.71,7.75,7.69,7.7,188499.0,7.71,7.75,7.69,7.7,188499.0
2019-05-31 12:30:00,7.7,7.73,7.68,7.7,176588.0,7.7,7.73,7.68,7.7,176588.0
2019-05-31 13:00:00,7.7,7.7,7.62,7.62,159550.0,7.7,7.7,7.62,7.62,159550.0
2019-05-31 13:30:00,7.62,7.66,7.62,7.63,210761.0,7.62,7.66,7.62,7.63,210761.0
2019-05-31 14:00:00,7.64,7.71,7.62,7.7,409693.0,7.64,7.71,7.62,7.7,409693.0
2019-05-31 14:30:00,7.71,7.75,7.69,7.72,306823.0,7.71,7.75,7.69,7.72,306823.0
2019-05-31 15:00:00,7.71,7.77,7.69,7.75,536664.0,7.71,7.77,7.69,7.75,536664.0
2019-05-31 15:30:00,7.75,7.8,7.71,7.72,1182231.0,7.75,7.8,7.71,7.72,1182231.0
2019-06-03 09:30:00,7.89,8.0,7.86,7.99,431959.0,7.89,8.0,7.86,7.99,431959.0
2019-06-03 10:00:00,7.98,7.99,7.82,7.96,491454.0,7.98,7.99,7.82,7.96,491454.0
2019-06-03 10:30:00,7.97,8.03,7.92,7.97,360750.0,7.97,8.03,7.92,7.97,360750.0
2019-06-03 11:00:00,7.97,8.03,7.86,7.88,566252.0,7.97,8.03,7.86,7.88,566252.0
2019-06-03 11:30:00,7.89,8.03,7.87,7.95,616569.0,7.89,8.03,7.87,7.95,616569.0
2019-06-03 12:00:00,7.96,7.97,7.86,7.91,342730.0,7.96,7.97,7.86,7.91,342730.0
2019-06-03 12:30:00,7.9,7.98,7.88,7.96,181014.0,7.9,7.98,7.88,7.96,181014.0
2019-06-03 13:00:00,7.96,8.03,7.92,8.02,289561.0,7.96,8.03,7.92,8.02,289561.0
2019-06-03 13:30:00,8.02,8.04,7.94,8.01,223588.0,8.02,8.04,7.94,8.01,223588.0
2019-06-03 14:00:00,8.02,8.08,8.0,8.04,242282.0,8.02,8.08,8.0,8.04,242282.0
2019-06-03 14:30:00,8.04,8.05,8.0,8.02,198589.0,8.04,8.05,8.0,8.02,198589.0
2019-06-03 15:00:00,8.02,8.03,7.95,8.01,655578.0,8.02,8.03,7.95,8.01,655578.0
2019-06-03 15:30:00,8.01,8.03,7.92,7.97,1063430.0,8.01,8.03,7.92,7.97,1063430.0
2019-06-04 09:30:00,8.06,8.11,8.01,8.05,213700.0,8.06,8.11,8.01,8.05,213700.0
2019-06-04 10:00:00,8.06,8.07,7.97,8.05,441274.0,8.06,8.07,7.97,8.05,441274.0
2019-06-04 10:30:00,8.05,8.08,7.97,8.05,394436.0,8.05,8.08,7.97,8.05,394436.0
2019-06-04 11:00:00,8.05,8.13,8.03,8.1,272841.0,8.05,8.13,8.03,8.1,272841.0
2019-06-04 11:30:00,8.1,8.19,8.09,8.14,206189.0,8.1,8.19,8.09,8.14,206189.0
2019-06-04 12:00:00,8.15,8.18,8.13,8.15,117663.0,8.15,8.18,8.13,8.15,117663.0
2019-06-04 12:30:00,8.15,8.17,8.12,8.16,133530.0,8.15,8.17,8.12,8.16,133530.0
2019-06-04 13:00:00,8.17,8.17,8.11,8.13,87631.0,8.17,8.17,8.11,8.13,87631.0
2019-06-04 13:30:00,8.13,8.14,8.1,8.13,84641.0,8.13,8.14,8.1,8.13,84641.0
2019-06-04 14:00:00,8.13,8.16,8.11,8.14,133883.0,8.13,8.16,8.11,8.14,133883.0
2019-06-04 14:30:00,8.14,8.2,8.13,8.19,172440.0,8.14,8.2,8.13,8.19,172440.0
2019-06-04 15:00:00,8.19,8.21,8.16,8.17,176558.0,8.19,8.21,8.16,8.17,176558.0
2019-06-04 15:30:00,8.17,8.24,8.16,8.24,812705.0,8.17,8.24,8.16,8.24,812705.0
2019-06-05 09:30:00,8.23,8.23,7.94,8.01,397301.0,8.23,8.23,7.94,8.01,397301.0
2019-06-05 10:00:00,8.01,8.05,7.98,8.02,268980.0,8.01,8.05,7.98,8.02,268980.0
2019-06-05 10:30:00,8.02,8.02,7.88,7.91,268350.0,8.02,8.02,7.88,7.91,268350.0
2019-06-05 11:00:00,7.91,8.03,7.9,8.02,291736.0,7.91,8.03,7.9,8.02,291736.0
2019-06-05 11:30:00,8.02,8.04,7.95,7.96,218379.0,8.02,8.04,7.95,7.96,218379.0
2019-06-05 12:00:00,7.96,8.04,7.94,8.03,221713.0,7.96,8.04,7.94,8.03,221713.0
2019-06-05 12:30:00,8.03,8.08,8.0,8.04,181274.0,8.03,8.08,8.0,8.04,181274.0
2019-06-05 13:00:00,8.04,8.05,8.01,8.03,237827.0,8.04,8.05,8.01,8.03,237827.0
2019-06-05 13:30:00,8.02,8.06,8.01,8.02,167306.0,8.02,8.06,8.01,8.02,167306.0
2019-06-05 14:00:00,8.02,8.03,7.98,8.01,173786.0,8.02,8.03,7.98,8.01,173786.0
2019-06-05 14:30:00,8.01,8.04,8.0,8.03,90042.0,8.01,8.04,8.0,8.03,90042.0
2019-06-05 15:00:00,8.03,8.05,8.01,8.02,118091.0,8.03,8.05,8.01,8.02,118091.0
2019-06-05 15:30:00,8.02,8.05,7.99,7.99,1057634.0,8.02,8.05,7.99,7.99,1057634.0
2019-06-06 09:30:00,8.0,8.1,7.99,7.99,95688.0,8.0,8.1,7.99,7.99,95688.0
2019-06-06 10:00:00,8.0,8.06,7.96,7.96,119758.0,8.0,8.06,7.96,7.96,119758.0
2019-06-06 10:30:00,7.95,7.99,7.91,7.93,113906.0,7.95,7.99,7.91,7.93,113906.0
2019-06-06 11:00:00,7.93,7.93,7.84,7.86,149055.0,7.93,7.93,7.84,7.86,149055.0
2019-06-06 11:30:00,7.85,7.88,7.77,7.78,135498.0,7.85,7.88,7.77,7.78,135498.0
2019-06-06 12:00:00,7.77,7.79,7.73,7.78,543500.0,7.77,7.79,7.73,7.78,543500.0
2019-06-06 12:30:00,7.77,7.8,7.71,7.72,280929.0,7.77,7.8,7.71,7.72,280929.0
2019-06-06 13:00:00,7.72,7.75,7.7,7.75,81253.0,7.72,7.75,7.7,7.75,81253.0
2019-06-06 13:30:00,7.75,7.76,7.7,7.76,86427.0,7.75,7.76,7.7,7.76,86427.0
2019-06-06 14:00:00,7.76,7.81,7.75,7.8,275810.0,7.76,7.81,7.75,7.8,275810.0
2019-06-06 14:30:00,7.8,7.85,7.78,7.8,447998.0,7.8,7.85,7.78,7.8,447998.0
2019-06-06 15:00:00,7.81,7.86,7.8,7.85,310667.0,7.81,7.86,7.8,7.85,310667.0
2019-06-06 15:30:00,7.84,7.88,7.84,7.87,702952.0,7.84,7.88,7.84,7.87,702952.0
2019-06-07 09:30:00,7.86,7.91,7.66,7.75,246877.0,7.86,7.91,7.66,7.75,246877.0
2019-06-07 10:00:00,7.76,7.82,7.6,7.61,230460.0,7.76,7.82,7.6,7.61,230460.0
2019-06-07 10:30:00,7.61,7.67,7.58,7.66,182486.0,7.61,7.67,7.58,7.66,182486.0
2019-06-07 11:00:00,7.66,7.68,7.58,7.6,257658.0,7.66,7.68,7.58,7.6,257658.0
2019-06-07 11:30:00,7.6,7.64,7.57,7.61,138190.0,7.6,7.64,7.57,7.61,138190.0
2019-06-07 12:00:00,7.6,7.61,7.56,7.59,146659.0,7.6,7.61,7.56,7.59,146659.0
2019-06-07 12:30:00,7.59,7.61,7.57,7.6,87248.0,7.59,7.61,7.57,7.6,87248.0
2019-06-07 13:00:00,7.61,7.65,7.59,7.64,545793.0,7.61,7.65,7.59,7.64,545793.0
2019-06-07 13:30:00,7.64,7.75,7.63,7.75,136764.0,7.64,7.75,7.63,7.75,136764.0
2019-06-07 14:00:00,7.75,7.75,7.69,7.7,120695.0,7.75,7.75,7.69,7.7,120695.0
2019-06-07 14:30:00,7.69,7.73,7.68,7.7,97673.0,7.69,7.73,7.68,7.7,97673.0
2019-06-07 15:00:00,7.7,7.72,7.68,7.72,154154.0,7.7,7.72,7.68,7.72,154154.0
2019-06-07 15:30:00,7.72,7.72,7.64,7.64,426740.0,7.72,7.72,7.64,7.64,426740.0
2019-06-10 09:30:00,7.63,7.72,7.59,7.62,154699.0,7.63,7.72,7.59,7.62,154699.0
2019-06-10 10:00:00,7.61,7.77,7.58,7.74,288407.0,7.61,7.77,7.58,7.74,288407.0
2019-06-10 10:30:00,7.74,7.8,7.72,7.74,158543.0,7.74,7.8,7.72,7.74,158543.0
2019-06-10 11:00:00,7.74,7.77,7.64,7.67,186355.0,7.74,7.77,7.64,7.67,186355.0
2019-06-10 11:30:00,7.66,7.69,7.62,7.68,129889.0,7.66,7.69,7.62,7.68,129889.0
2019-06-10 12:00:00,7.69,7.71,7.6,7.63,100368.0,7.69,7.71,7.6,7.63,100368.0
2019-06-10 12:30:00,7.63,7.65,7.61,7.62,89514.0,7.63,7.65,7.61,7.62,89514.0
2019-06-10 13:00:00,7.62,7.63,7.58,7.58,80534.0,7.62,7.63,7.58,7.58,80534.0
2019-06-10 13:30:00,7.59,7.6,7.49,7.5,117341.0,7.59,7.6,7.49,7.5,117341.0
2019-06-10 14:00:00,7.5,7.52,7.45,7.5,208540.0,7.5,7.52,7.45,7.5,208540.0
2019-06-10 14:30:00,7.5,7.51,7.48,7.49,110750.0,7.5,7.51,7.48,7.49,110750.0
2019-06-10 15:00:00,7.49,7.5,7.45,7.46,154857.0,7.49,7.5,7.45,7.46,154857.0
2019-06-10 15:30:00,7.46,7.47,7.28,7.36,1943527.0,7.46,7.47,7.28,7.36,1943527.0
2019-06-11 09:30:00,7.57,7.59,7.23,7.39,660435.0,7.57,7.59,7.23,7.39,660435.0
2019-06-11 10:00:00,7.38,7.39,7.21,7.35,362817.0,7.38,7.39,7.21,7.35,362817.0
2019-06-11 10:30:00,7.34,7.43,7.29,7.29,407871.0,7.34,7.43,7.29,7.29,407871.0
2019-06-11 11:00:00,7.29,7.37,7.29,7.32,289239.0,7.29,7.37,7.29,7.32,289239.0
2019-06-11 11:30:00,7.32,7.34,7.26,7.28,147117.0,7.32,7.34,7.26,7.28,147117.0
2019-06-11 12:00:00,7.28,7.32,7.21,7.27,342136.0,7.28,7.32,7.21,7.27,342136.0
2019-06-11 12:30:00,7.27,7.32,7.26,7.28,316202.0,7.27,7.32,7.26,7.28,316202.0
2019-06-11 13:00:00,7.27,7.29,7.25,7.28,148557.0,7.27,7.29,7.25,7.28,148557.0
2019-06-11 13:30:00,7.28,7.37,7.27,7.33,178901.0,7.28,7.37,7.27,7.33,178901.0
2019-06-11 14:00:00,7.33,7.34,7.26,7.31,235965.0,7.33,7.34,7.26,7.31,235965.0
2019-06-11 14:30:00,7.31,7.34,7.29,7.33,178749.0,7.31,7.34,7.29,7.33,178749.0
2019-06-11 15:00:00,7.33,7.36,7.28,7.29,208636.0,7.33,7.36,7.28,7.29,208636.0
2019-06-11 15:30:00,7.29,7.29,7.24,7.27,773891.0,7.29,7.29,7.24,7.27,773891.0
2019-06-12 09:30:00,7.17,7.21,7.07,7.08,247192.0,7.17,7.21,7.07,7.08,247192.0
2019-06-12 10:00:00,7.08,7.16,7.04,7.13,178710.0,7.08,7.16,7.04,7.13,178710.0
2019-06-12 10:30:00,7.13,7.18,7.06,7.11,169133.0,7.13,7.18,7.06,7.11,169133.0
2019-06-12 11:00:00,7.11,7.12,7.06,7.07,173003.0,7.11,7.12,7.06,7.07,173003.0
2019-06-12 11:30:00,7.07,7.08,7.04,7.04,207582.0,7.07,7.08,7.04,7.04,207582.0
2019-06-12 12:00:00,7.04,7.08,7.01,7.03,145667.0,7.04,7.08,7.01,7.03,145667.0
2019-06-12 12:30:00,7.03,7.1,7.02,7.05,131911.0,7.03,7.1,7.02,7.05,131911.0
2019-06-12 13:00:00,7.05,7.06,7.02,7.04,133992.0,7.05,7.06,7.02,7.04,133992.0
2019-06-12 13:30:00,7.04,7.06,7.0,7.02,130862.0,7.04,7.06,7.0,7.02,130862.0
2019-06-12 14:00:00,7.02,7.04,6.94,6.95,157561.0,7.02,7.04,6.94,6.95,157561.0
2019-06-12 14:30:00,6.95,6.99,6.93,6.97,190092.0,6.95,6.99,6.93,6.97,190092.0
2019-06-12 15:00:00,6.97,6.97,6.93,6.94,227591.0,6.97,6.97,6.93,6.94,227591.0
2019-06-12 15:30:00,6.94,6.97,6.93,6.95,653437.0,6.94,6.97,6.93,6.95,653437.0
2019-06-13 09:30:00,7.15,7.19,7.02,7.09,307692.0,7.15,7.19,7.02,7.09,307692.0
2019-06-13 10:00:00,7.1,7.12,7.02,7.1,212380.0,7.1,7.12,7.02,7.1,212380.0
2019-06-13 10:30:00,7.11,7.11,7.05,7.08,95979.0,7.11,7.11,7.05,7.08,95979.0
2019-06-13 11:00:00,7.08,7.17,7.08,7.16,230429.0,7.08,7.17,7.08,7.16,230429.0
2019-06-13 11:30:00,7.15,7.18,7.12,7.15,149934.0,7.15,7.18,7.12,7.15,149934.0
2019-06-13 12:00:00,7.15,7.21,7.13,7.2,184634.0,7.15,7.21,7.13,7.2,184634.0
2019-06-13 12:30:00,7.2,7.24,7.18,7.21,113878.0,7.2,7.24,7.18,7.21,113878.0
2019-06-13 13:00:00,7.21,7.25,7.19,7.25,143897.0,7.21,7.25,7.19,7.25,143897.0
2019-06-13 13:30:00,7.25,7.27,7.22,7.23,120722.0,7.25,7.27,7.22,7.23,120722.0
2019-06-13 14:00:00,7.22,7.27,7.22,7.26,216803.0,7.22,7.27,7.22,7.26,216803.0
2019-06-13 14:30:00,7.25,7.28,7.24,7.25,325588.0,7.25,7.28,7.24,7.25,325588.0
2019-06-13 15:00:00,7.24,7.25,7.21,7.25,317547.0,7.24,7.25,7.21,7.25,317547.0
2019-06-13 15:30:00,7.25,7.28,7.22,7.28,679256.0,7.25,7.28,7.22,7.28,679256.0
2019-06-14 09:30:00,7.24,7.39,7.19,7.24,156276.0,7.24,7.39,7.19,7.24,156276.0
2019-06-14 10:00:00,7.24,7.25,7.17,7.23,191196.0,7.24,7.25,7.17,7.23,191196.0
2019-06-14 10:30:00,7.24,7.24,7.18,7.23,168887.0,7.24,7.24,7.18,7.23,168887.0
2019-06-14 11:00:00,7.24,7.24,7.09,7.11,210743.0,7.24,7.24,7.09,7.11,210743.0
2019-06-14 11:30:00,7.11,7.19,7.09,7.17,153421.0,7.11,7.19,7.09,7.17,153421.0
2019-06-14 12:00:00,7.17,7.17,7.12,7.13,97164.0,7.17,7.17,7.12,7.13,97164.0
2019-06-14 12:30:00,7.13,7.15,7.09,7.09,122032.0,7.13,7.15,7.09,7.09,122032.0
2019-06-14 13:00:00,7.09,7.12,7.07,7.1,107842.0,7.09,7.12,7.07,7.1,107842.0
2019-06-14 13:30:00,7.11,7.14,7.1,7.14,64948.0,7.11,7.14,7.1,7.14,64948.0
2019-06-14 14:00:00,7.14,7.18,7.13,7.16,164104.0,7.14,7.18,7.13,7.16,164104.0
2019-06-14 14:30:00,7.16,7.17,7.12,7.13,122182.0,7.16,7.17,7.12,7.13,122182.0
2019-06-14 15:00:00,7.13,7.18,7.12,7.16,183688.0,7.13,7.18,7.12,7.16,183688.0
2019-06-14 15:30:00,7.16,7.16,7.1,7.12,565562.0,7.16,7.16,7.1,7.12,565562.0
2019-06-17 09:30:00,7.09,7.16,7.03,7.09,239933.0,7.09,7.16,7.03,7.09,239933.0
2019-06-17 10:00:00,7.09,7.21,7.08,7.19,168430.0,7.09,7.21,7.08,7.19,168430.0
2019-06-17 10:30:00,7.19,7.25,7.19,7.21,265502.0,7.19,7.25,7.19,7.21,265502.0
2019-06-17 11:00:00,7.2,7.24,7.19,7.22,135382.0,7.2,7.24,7.19,7.22,135382.0
2019-06-17 11:30:00,7.21,7.29,7.19,7.27,132248.0,7.21,7.29,7.19,7.27,132248.0
2019-06-17 12:00:00,7.27,7.28,7.22,7.24,76100.0,7.27,7.28,7.22,7.24,76100.0
2019-06-17 12:30:00,7.24,7.28,7.22,7.22,99781.0,7.24,7.28,7.22,7.22,99781.0
2019-06-17 13:00:00,7.23,7.24,7.19,7.2,65373.0,7.23,7.24,7.19,7.2,65373.0
2019-06-17 13:30:00,7.2,7.25,7.19,7.25,77975.0,7.2,7.25,7.19,7.25,77975.0
2019-06-17 14:00:00,7.25,7.26,7.19,7.21,71908.0,7.25,7.26,7.19,7.21,71908.0
2019-06-17 14:30:00,7.21,7.25,7.2,7.25,102925.0,7.21,7.25,7.2,7.25,102925.0
2019-06-17 15:00:00,7.25,7.25,7.2,7.24,109951.0,7.25,7.25,7.2,7.24,109951.0
2019-06-17 15:30:00,7.23,7.27,7.22,7.25,408380.0,7.23,7.27,7.22,7.25,408380.0
2019-06-18 09:30:00,7.3,7.5,7.3,7.46,123496.0,7.3,7.5,7.3,7.46,123496.0
2019-06-18 10:00:00,7.45,7.47,7.39,7.43,138131.0,7.45,7.47,7.39,7.43,138131.0
2019-06-18 10:30:00,7.43,7.51,7.42,7.46,126438.0,7.43,7.51,7.42,7.46,126438.0
2019-06-18 11:00:00,7.45,7.48,7.41,7.43,144133.0,7.45,7.48,7.41,7.43,144133.0
2019-06-18 11:30:00,7.42,7.43,7.3,7.32,143603.0,7.42,7.43,7.3,7.32,143603.0
2019-06-18 12:00:00,7.32,7.32,7.26,7.29,150322.0,7.32,7.32,7.26,7.29,150322.0
2019-06-18 12:30:00,7.29,7.3,7.22,7.24,131663.0,7.29,7.3,7.22,7.24,131663.0
2019-06-18 13:00:00,7.24,7.27,7.19,7.2,137740.0,7.24,7.27,7.19,7.2,137740.0
2019-06-18 13:30:00,7.19,7.3,7.19,7.27,139463.0,7.19,7.3,7.19,7.27,139463.0
2019-06-18 14:00:00,7.28,7.28,7.2,7.24,127891.0,7.28,7.28,7.2,7.24,127891.0
2019-06-18 14:30:00,7.24,7.34,7.23,7.33,161099.0,7.24,7.34,7.23,7.33,161099.0
2019-06-18 15:00:00,7.34,7.38,7.31,7.31,186534.0,7.34,7.38,7.31,7.31,186534.0
2019-06-18 15:30:00,7.31,7.34,7.29,7.34,499537.0,7.31,7.34,7.29,7.34,499537.0
2019-06-19 09:30:00,7.36,7.36,7.23,7.32,125050.0,7.36,7.36,7.23,7.32,125050.0
2019-06-19 10:00:00,7.33,7.38,7.3,7.32,101471.0,7.33,7.38,7.3,7.32,101471.0
2019-06-19 10:30:00,7.32,7.46,7.32,7.4,128579.0,7.32,7.46,7.32,7.4,128579.0
2019-06-19 11:00:00,7.4,7.42,7.34,7.36,86256.0,7.4,7.42,7.34,7.36,86256.0
2019-06-19 11:30:00,7.36,7.37,7.31,7.33,76923.0,7.36,7.37,7.31,7.33,76923.0
2019-06-19 12:00:00,7.33,7.36,7.31,7.33,53584.0,7.33,7.36,7.31,7.33,53584.0
2019-06-19 12:30:00,7.33,7.34,7.3,7.32,43515.0,7.33,7.34,7.3,7.32,43515.0
2019-06-19 13:00:00,7.32,7.34,7.3,7.33,51004.0,7.32,7.34,7.3,7.33,51004.0
2019-06-19 13:30:00,7.32,7.36,7.31,7.35,80659.0,7.32,7.36,7.31,7.35,80659.0
2019-06-19 14:00:00,7.36,7.4,7.3,7.3,114304.0,7.36,7.4,7.3,7.3,114304.0
2019-06-19 14:30:00,7.31,7.34,7.29,7.33,129631.0,7.31,7.34,7.29,7.33,129631.0
2019-06-19 15:00:00,7.33,7.4,7.31,7.32,175368.0,7.33,7.4,7.31,7.32,175368.0
2019-06-19 15:30:00,7.33,7.34,7.27,7.27,441689.0,7.33,7.34,7.27,7.27,441689.0
2019-06-20 09:30:00,7.49,7.57,7.42,7.56,185840.0,7.49,7.57,7.42,7.56,185840.0
2019-06-20 10:00:00,7.55,7.66,7.54,7.63,153816.0,7.55,7.66,7.54,7.63,153816.0
2019-06-20 10:30:00,7.63,7.66,7.57,7.58,433300.0,7.63,7.66,7.57,7.58,433300.0
2019-06-20 11:00:00,7.58,7.62,7.53,7.59,356584.0,7.58,7.62,7.53,7.59,356584.0
2019-06-20 11:30:00,7.58,7.58,7.53,7.55,100614.0,7.58,7.58,7.53,7.55,100614.0
2019-06-20 12:00:00,7.56,7.57,7.48,7.5,219142.0,7.56,7.57,7.48,7.5,219142.0
2019-06-20 12:30:00,7.5,7.52,7.47,7.52,94483.0,7.5,7.52,7.47,7.52,94483.0
2019-06-20 13:00:00,7.52,7.54,7.44,7.47,103492.0,7.52,7.54,7.44,7.47,103492.0
2019-06-20 13:30:00,7.46,7.46,7.39,7.42,97037.0,7.46,7.46,7.39,7.42,97037.0
2019-06-20 14:00:00,7.42,7.46,7.37,7.46,228292.0,7.42,7.46,7.37,7.46,228292.0
2019-06-20 14:30:00,7.46,7.49,7.44,7.47,133155.0,7.46,7.49,7.44,7.47,133155.0
2019-06-20 15:00:00,7.47,7.48,7.44,7.48,270589.0,7.47,7.48,7.44,7.48,270589.0
2019-06-20 15:30:00,7.48,7.5,7.43,7.44,749427.0,7.48,7.5,7.43,7.44,749427.0
2019-06-21 09:30:00,7.44,7.52,7.34,7.41,417041.0,7.44,7.52,7.34,7.41,417041.0
2019-06-21 10:00:00,7.42,7.46,7.38,7.45,149786.0,7.42,7.46,7.38,7.45,149786.0
2019-06-21 10:30:00,7.45,7.47,7.38,7.39,205720.0,7.45,7.47,7.38,7.39,205720.0
2019-06-21 11:00:00,7.39,7.4,7.33,7.37,226131.0,7.39,7.4,7.33,7.37,226131.0
2019-06-21 11:30:00,7.38,7.38,7.3,7.31,188088.0,7.38,7.38,7.3,7.31,188088.0
2019-06-21 12:00:00,7.31,7.33,7.29,7.32,193518.0,7.31,7.33,7.29,7.32,193518.0
2019-06-21 12:30:00,7.32,7.33,7.3,7.32,227447.0,7.32,7.33,7.3,7.32,227447.0
2019-06-21 13:00:00,7.32,7.33,7.27,7.3,336138.0,7.32,7.33,7.27,7.3,336138.0
2019-06-21 13:30:00,7.31,7.32,7.29,7.31,93191.0,7.31,7.32,7.29,7.31,93191.0
2019-06-21 14:00:00,7.31,7.32,7.28,7.29,177978.0,7.31,7.32,7.28,7.29,177978.0
2019-06-21 14:30:00,7.3,7.3,7.27,7.29,255848.0,7.3,7.3,7.27,7.29,255848.0
2019-06-21 15:00:00,7.3,7.36,7.29,7.32,443024.0,7.3,7.36,7.29,7.32,443024.0
2019-06-21 15:30:00,7.32,7.33,7.28,7.28,1105165.0,7.32,7.33,7.28,7.28,1105165.0
2019-06-24 09:30:00,7.32,7.45,7.3,7.38,197981.0,7.32,7.45,7.3,7.38,197981.0
2019-06-24 10:00:00,7.37,7.41,7.34,7.36,340643.0,7.37,7.41,7.34,7.36,340643.0
2019-06-24 10:30:00,7.36,7.38,7.27,7.27,222214.0,7.36,7.38,7.27,7.27,222214.0
2019-06-24 11:00:00,7.28,7.29,7.23,7.24,107356.0,7.28,7.29,7.23,7.24,107356.0
2019-06-24 11:30:00,7.24,7.31,7.23,7.28,94497.0,7.24,7.31,7.23,7.28,94497.0
2019-06-24 12:00:00,7.28,7.3,7.26,7.27,107796.0,7.28,7.3,7.26,7.27,107796.0
2019-06-24 12:30:00,7.26,7.27,7.24,7.25,86266.0,7.26,7.27,7.24,7.25,86266.0
2019-06-24 13:00:00,7.26,7.26,7.22,7.26,105895.0,7.26,7.26,7.22,7.26,105895.0
2019-06-24 13:30:00,7.26,7.26,7.22,7.25,118701.0,7.26,7.26,7.22,7.25,118701.0
2019-06-24 14:00:00,7.25,7.27,7.23,7.25,111073.0,7.25,7.27,7.23,7.25,111073.0
2019-06-24 14:30:00,7.25,7.3,7.25,7.26,224808.0,7.25,7.3,7.25,7.26,224808.0
2019-06-24 15:00:00,7.26,7.26,7.18,7.19,384933.0,7.26,7.26,7.18,7.19,384933.0
2019-06-24 15:30:00,7.19,7.21,7.16,7.18,762511.0,7.19,7.21,7.16,7.18,762511.0
2019-06-25 09:30:00,7.15,7.16,7.03,7.06,173039.0,7.15,7.16,7.03,7.06,173039.0
2019-06-25 10:00:00,7.07,7.12,7.03,7.04,184713.0,7.07,7.12,7.03,7.04,184713.0
2019-06-25 10:30:00,7.04,7.07,6.99,7.01,247633.0,7.04,7.07,6.99,7.01,247633.0
2019-06-25 11:00:00,7.02,7.03,6.95,6.96,303302.0,7.02,7.03,6.95,6.96,303302.0
2019-06-25 11:30:00,6.96,6.96,6.87,6.94,355723.0,6.96,6.96,6.87,6.94,355723.0
2019-06-25 12:00:00,6.94,6.98,6.93,6.96,640538.0,6.94,6.98,6.93,6.96,640538.0
2019-06-25 12:30:00,6.96,6.96,6.88,6.91,177082.0,6.96,6.96,6.88,6.91,177082.0
2019-06-25 13:00:00,6.92,6.95,6.89,6.92,261029.0,6.92,6.95,6.89,6.92,261029.0
2019-06-25 13:30:00,6.92,6.95,6.89,6.95,224885.0,6.92,6.95,6.89,6.95,224885.0
2019-06-25 14:00:00,6.95,6.98,6.92,6.93,181927.0,6.95,6.98,6.92,6.93,181927.0
2019-06-25 14:30:00,6.93,6.95,6.91,6.94,289343.0,6.93,6.95,6.91,6.94,289343.0
2019-06-25 15:00:00,6.94,6.95,6.82,6.85,721049.0,6.94,6.95,6.82,6.85,721049.0
2019-06-25 15:30:00,6.85,6.85,6.78,6.82,1489213.0,6.85,6.85,6.78,6.82,1489213.0
2019-06-26 09:30:00,6.9,7.17,6.9,7.02,554170.0,6.9,7.17,6.9,7.02,554170.0
2019-06-26 10:00:00,7.03,7.09,6.98,7.01,502489.0,7.03,7.09,6.98,7.01,502489.0
2019-06-26 10:30:00,7.02,7.12,7.02,7.03,667101.0,7.02,7.12,7.02,7.03,667101.0
2019-06-26 11:00:00,7.04,7.1,7.01,7.06,330054.0,7.04,7.1,7.01,7.06,330054.0
2019-06-26 11:30:00,7.06,7.1,7.03,7.08,343648.0,7.06,7.1,7.03,7.08,343648.0
2019-06-26 12:00:00,7.08,7.09,7.02,7.05,378933.0,7.08,7.09,7.02,7.05,378933.0
2019-06-26 12:30:00,7.06,7.1,7.04,7.1,188216.0,7.06,7.1,7.04,7.1,188216.0
2019-06-26 13:00:00,7.1,7.18,7.07,7.17,268422.0,7.1,7.18,7.07,7.17,268422.0
2019-06-26 13:30:00,7.16,7.18,7.12,7.14,138982.0,7.16,7.18,7.12,7.14,138982.0
2019-06-26 14:00:00,7.13,7.17,7.11,7.16,225906.0,7.13,7.17,7.11,7.16,225906.0
2019-06-26 14:30:00,7.16,7.22,7.15,7.19,242604.0,7.16,7.22,7.15,7.19,242604.0
2019-06-26 15:00:00,7.2,7.23,7.18,7.18,358661.0,7.2,7.23,7.18,7.18,358661.0
2019-06-26 15:30:00,7.19,7.21,7.15,7.19,1276786.0,7.19,7.21,7.15,7.19,1276786.0
2019-06-27 09:30:00,7.18,7.32,7.03,7.06,301402.0,7.18,7.32,7.03,7.06,301402.0
2019-06-27 10:00:00,7.07,7.1,7.01,7.08,144055.0,7.07,7.1,7.01,7.08,144055.0
2019-06-27 10:30:00,7.09,7.1,7.02,7.05,257076.0,7.09,7.1,7.02,7.05,257076.0
2019-06-27 11:00:00,7.05,7.11,7.04,7.1,313019.0,7.05,7.11,7.04,7.1,313019.0
2019-06-27 11:30:00,7.1,7.12,7.07,7.12,125129.0,7.1,7.12,7.07,7.12,125129.0
2019-06-27 12:00:00,7.12,7.16,7.1,7.16,134636.0,7.12,7.16,7.1,7.16,134636.0
2019-06-27 12:30:00,7.16,7.16,7.13,7.14,142127.0,7.16,7.16,7.13,7.14,142127.0
2019-06-27 13:00:00,7.15,7.24,7.14,7.23,202687.0,7.15,7.24,7.14,7.23,202687.0
2019-06-27 13:30:00,7.23,7.23,7.16,7.19,104278.0,7.23,7.23,7.16,7.19,104278.0
2019-06-27 14:00:00,7.2,7.2,7.15,7.15,134710.0,7.2,7.2,7.15,7.15,134710.0
2019-06-27 14:30:00,7.16,7.16,7.09,7.12,167467.0,7.16,7.16,7.09,7.12,167467.0
2019-06-27 15:00:00,7.12,7.14,7.09,7.09,245168.0,7.12,7.14,7.09,7.09,245168.0
2019-06-27 15:30:00,7.09,7.14,7.08,7.13,712980.0,7.09,7.14,7.08,7.13,712980.0
2019-06-28 09:30:00,7.12,7.22,7.11,7.2,284379.0,7.12,7.22,7.11,7.2,284379.0
2019-06-28 10:00:00,7.2,7.2,7.13,7.16,215070.0,7.2,7.2,7.13,7.16,215070.0
2019-06-28 10:30:00,7.16,7.18,7.12,7.16,284694.0,7.16,7.18,7.12,7.16,284694.0
2019-06-28 11:00:00,7.17,7.2,7.11,7.12,212370.0,7.17,7.2,7.11,7.12,212370.0
2019-06-28 11:30:00,7.12,7.17,7.09,7.17,296459.0,7.12,7.17,7.09,7.17,296459.0
2019-06-28 12:00:00,7.17,7.22,7.14,7.21,211354.0,7.17,7.22,7.14,7.21,211354.0
2019-06-28 12:30:00,7.21,7.21,7.17,7.21,269700.0,7.21,7.21,7.17,7.21,269700.0
2019-06-28 13:00:00,7.21,7.29,7.2,7.26,202099.0,7.21,7.29,7.2,7.26,202099.0
2019-06-28 13:30:00,7.26,7.33,7.26,7.29,242399.0,7.26,7.33,7.26,7.29,242399.0
2019-06-28 14:00:00,7.29,7.29,7.21,7.26,304143.0,7.29,7.29,7.21,7.26,304143.0
2019-06-28 14:30:00,7.26,7.26,7.19,7.2,447778.0,7.26,7.26,7.19,7.2,447778.0
2019-06-28 15:00:00,7.21,7.23,7.17,7.23,583562.0,7.21,7.23,7.17,7.23,583562.0
2019-06-28 15:30:00,7.23,7.34,7.2,7.32,4437365.0,7.23,7.34,7.2,7.32,4437365.0
2019-07-01 09:30:00,7.45,7.57,7.38,7.45,439350.0,7.45,7.57,7.38,7.45,439350.0
2019-07-01 10:00:00,7.46,7.49,7.4,7.49,299093.0,7.46,7.49,7.4,7.49,299093.0
2019-07-01 10:30:00,7.49,7.49,7.4,7.41,151298.0,7.49,7.49,7.4,7.41,151298.0
2019-07-01 11:00:00,7.41,7.41,7.26,7.28,256227.0,7.41,7.41,7.26,7.28,256227.0
2019-07-01 11:30:00,7.28,7.31,7.23,7.23,217045.0,7.28,7.31,7.23,7.23,217045.0
2019-07-01 12:00:00,7.23,7.27,7.22,7.25,196073.0,7.23,7.27,7.22,7.25,196073.0
2019-07-01 12:30:00,7.25,7.25,7.18,7.18,197966.0,7.25,7.25,7.18,7.18,197966.0
2019-07-01 13:00:00,7.19,7.21,7.16,7.19,260462.0,7.19,7.21,7.16,7.19,260462.0
2019-07-01 13:30:00,7.19,7.23,7.17,7.19,222601.0,7.19,7.23,7.17,7.19,222601.0
2019-07-01 14:00:00,7.2,7.25,7.19,7.25,193431.0,7.2,7.25,7.19,7.25,193431.0
2019-07-01 14:30:00,7.25,7.27,7.21,7.25,185603.0,7.25,7.27,7.21,7.25,185603.0
2019-07-01 15:00:00,7.25,7.31,7.24,7.26,210419.0,7.25,7.31,7.24,7.26,210419.0
2019-07-01 15:30:00,7.26,7.3,7.2,7.23,879282.0,7.26,7.3,7.2,7.23,879282.0
2019-07-02 09:30:00,7.22,7.24,7.02,7.06,268013.0,7.22,7.24,7.02,7.06,268013.0
2019-07-02 10:00:00,7.07,7.13,7.01,7.03,351697.0,7.07,7.13,7.01,7.03,351697.0
2019-07-02 10:30:00,7.03,7.09,6.92,6.97,406794.0,7.03,7.09,6.92,6.97,406794.0
2019-07-02 11:00:00,6.98,6.98,6.92,6.95,182174.0,6.98,6.98,6.92,6.95,182174.0
2019-07-02 11:30:00,6.95,6.97,6.92,6.96,190025.0,6.95,6.97,6.92,6.96,190025.0
2019-07-02 12:00:00,6.96,7.04,6.94,6.96,182281.0,6.96,7.04,6.94,6.96,182281.0
2019-07-02 12:30:00,6.96,6.97,6.94,6.96,143449.0,6.96,6.97,6.94,6.96,143449.0
2019-07-02 13:00:00,6.96,7.0,6.94,6.96,170500.0,6.96,7.0,6.94,6.96,170500.0
2019-07-02 13:30:00,6.95,6.99,6.92,6.93,198788.0,6.95,6.99,6.92,6.93,198788.0
2019-07-02 14:00:00,6.93,6.94,6.87,6.88,232731.0,6.93,6.94,6.87,6.88,232731.0
2019-07-02 14:30:00,6.88,6.9,6.85,6.87,209638.0,6.88,6.9,6.85,6.87,209638.0
2019-07-02 15:00:00,6.87,6.93,6.86,6.88,285820.0,6.87,6.93,6.86,6.88,285820.0
2019-07-02 15:30:00,6.88,6.91,6.86,6.87,1100036.0,6.88,6.91,6.86,6.87,1100036.0
2019-07-03 09:30:00,6.93,6.95,6.85,6.93,215926.0,6.93,6.95,6.85,6.93,215926.0
2019-07-03 10:00:00,6.94,6.95,6.86,6.94,174015.0,6.94,6.95,6.86,6.94,174015.0
2019-07-03 10:30:00,6.93,6.97,6.87,6.92,212739.0,6.93,6.97,6.87,6.92,212739.0
2019-07-03 11:00:00,6.93,7.03,6.92,7.03,213296.0,6.93,7.03,6.92,7.03,213296.0
2019-07-03 11:30:00,7.03,7.04,7.01,7.04,161296.0,7.03,7.04,7.01,7.04,161296.0
2019-07-03 12:00:00,7.03,7.11,7.03,7.08,214929.0,7.03,7.11,7.03,7.08,214929.0
2019-07-03 12:30:00,7.08,7.11,7.03,7.07,659759.0,7.08,7.11,7.03,7.07,659759.0
2019-07-05 09:30:00,7.02,7.32,7.02,7.3,294891.0,7.02,7.32,7.02,7.3,294891.0
2019-07-05 10:00:00,7.31,7.33,7.18,7.18,319253.0,7.31,7.33,7.18,7.18,319253.0
2019-07-05 10:30:00,7.19,7.26,7.18,7.24,157273.0,7.19,7.26,7.18,7.24,157273.0
2019-07-05 11:00:00,7.24,7.29,7.21,7.27,112348.0,7.24,7.29,7.21,7.27,112348.0
2019-07-05 11:30:00,7.27,7.29,7.22,7.29,160875.0,7.27,7.29,7.22,7.29,160875.0
2019-07-05 12:00:00,7.29,7.36,7.28,7.32,192332.0,7.29,7.36,7.28,7.32,192332.0
2019-07-05 12:30:00,7.33,7.34,7.29,7.32,109190.0,7.33,7.34,7.29,7.32,109190.0
2019-07-05 13:00:00,7.32,7.37,7.31,7.35,186507.0,7.32,7.37,7.31,7.35,186507.0
2019-07-05 13:30:00,7.35,7.38,7.33,7.38,111140.0,7.35,7.38,7.33,7.38,111140.0
2019-07-05 14:00:00,7.38,7.39,7.33,7.33,132167.0,7.38,7.39,7.33,7.33,132167.0
2019-07-05 14:30:00,7.33,7.34,7.31,7.33,103142.0,7.33,7.34,7.31,7.33,103142.0
2019-07-05 15:00:00,7.33,7.34,7.29,7.33,136210.0,7.33,7.34,7.29,7.33,136210.0
2019-07-05 15:30:00,7.33,7.37,7.3,7.36,528325.0,7.33,7.37,7.3,7.36,528325.0
2019-07-08 09:30:00,7.26,7.41,7.23,7.38,262314.0,7.26,7.41,7.23,7.38,262314.0
2019-07-08 10:00:00,7.38,7.43,7.35,7.37,281589.0,7.38,7.43,7.35,7.37,281589.0
2019-07-08 10:30:00,7.37,7.37,7.26,7.32,166880.0,7.37,7.37,7.26,7.32,166880.0
2019-07-08 11:00:00,7.32,7.33,7.24,7.26,155428.0,7.32,7.33,7.24,7.26,155428.0
2019-07-08 11:30:00,7.27,7.31,7.24,7.29,99947.0,7.27,7.31,7.24,7.29,99947.0
2019-07-08 12:00:00,7.29,7.29,7.23,7.28,136091.0,7.29,7.29,7.23,7.28,136091.0
2019-07-08 12:30:00,7.28,7.31,7.25,7.31,80537.0,7.28,7.31,7.25,7.31,80537.0
2019-07-08 13:00:00,7.31,7.32,7.23,7.25,148836.0,7.31,7.32,7.23,7.25,148836.0
2019-07-08 13:30:00,7.24,7.25,7.18,7.18,173074.0,7.24,7.25,7.18,7.18,173074.0
2019-07-08 14:00:00,7.19,7.23,7.17,7.18,205384.0,7.19,7.23,7.17,7.18,205384.0
2019-07-08 14:30:00,7.19,7.19,7.13,7.18,166945.0,7.19,7.19,7.13,7.18,166945.0
2019-07-08 15:00:00,7.18,7.2,7.15,7.17,185907.0,7.18,7.2,7.15,7.17,185907.0
2019-07-08 15:30:00,7.17,7.19,7.14,7.15,615716.0,7.17,7.19,7.14,7.15,615716.0
2019-07-09 09:30:00,7.12,7.16,6.95,7.04,275364.0,7.12,7.16,6.95,7.04,275364.0
2019-07-09 10:00:00,7.04,7.11,7.04,7.11,128548.0,7.04,7.11,7.04,7.11,128548.0
2019-07-09 10:30:00,7.11,7.15,7.02,7.04,177788.0,7.11,7.15,7.02,7.04,177788.0
2019-07-09 11:00:00,7.03,7.06,6.98,6.99,193721.0,7.03,7.06,6.98,6.99,193721.0
2019-07-09 11:30:00,6.99,7.05,6.98,7.03,120302.0,6.99,7.05,6.98,7.03,120302.0
2019-07-09 12:00:00,7.02,7.06,7.01,7.04,107385.0,7.02,7.06,7.01,7.04,107385.0
2019-07-09 12:30:00,7.04,7.07,7.02,7.06,123545.0,7.04,7.07,7.02,7.06,123545.0
2019-07-09 13:00:00,7.07,7.07,7.03,7.04,113774.0,7.07,7.07,7.03,7.04,113774.0
2019-07-09 13:30:00,7.04,7.06,6.99,7.04,246199.0,7.04,7.06,6.99,7.04,246199.0
2019-07-09 14:00:00,7.04,7.07,7.02,7.03,171224.0,7.04,7.07,7.02,7.03,171224.0
2019-07-09 14:30:00,7.03,7.05,7.0,7.01,166520.0,7.03,7.05,7.0,7.01,166520.0
2019-07-09 15:00:00,7.01,7.03,6.98,7.03,193665.0,7.01,7.03,6.98,7.03,193665.0
2019-07-09 15:30:00,7.02,7.1,7.02,7.09,856786.0,7.02,7.1,7.02,7.09,856786.0
2019-07-10 09:30:00,7.19,7.27,7.17,7.26,188613.0,7.19,7.27,7.17,7.26,188613.0
2019-07-10 10:00:00,7.25,7.26,7.11,7.15,155939.0,7.25,7.26,7.11,7.15,155939.0
2019-07-10 10:30:00,7.15,7.23,7.15,7.21,267310.0,7.15,7.23,7.15,7.21,267310.0
2019-07-10 11:00:00,7.21,7.25,7.18,7.24,213834.0,7.21,7.25,7.18,7.24,213834.0
2019-07-10 11:30:00,7.24,7.3,7.23,7.24,179885.0,7.24,7.3,7.23,7.24,179885.0
2019-07-10 12:00:00,7.24,7.35,7.23,7.33,132448.0,7.24,7.35,7.23,7.33,132448.0
2019-07-10 12:30:00,7.33,7.37,7.31,7.32,112430.0,7.33,7.37,7.31,7.32,112430.0
2019-07-10 13:00:00,7.32,7.36,7.31,7.31,88345.0,7.32,7.36,7.31,7.31,88345.0
2019-07-10 13:30:00,7.32,7.34,7.3,7.31,77394.0,7.32,7.34,7.3,7.31,77394.0
2019-07-10 14:00:00,7.32,7.36,7.31,7.34,108200.0,7.32,7.36,7.31,7.34,108200.0
2019-07-10 14:30:00,7.33,7.36,7.3,7.3,81410.0,7.33,7.36,7.3,7.3,81410.0
2019-07-10 15:00:00,7.3,7.34,7.29,7.33,159095.0,7.3,7.34,7.29,7.33,159095.0
2019-07-10 15:30:00,7.33,7.38,7.32,7.37,435310.0,7.33,7.38,7.32,7.37,435310.0
2019-07-11 09:30:00,7.4,7.4,7.22,7.22,175311.0,7.4,7.4,7.22,7.22,175311.0
2019-07-11 10:00:00,7.23,7.3,7.19,7.28,408978.0,7.23,7.3,7.19,7.28,408978.0
2019-07-11 10:30:00,7.28,7.29,7.17,7.22,140748.0,7.28,7.29,7.17,7.22,140748.0
2019-07-11 11:00:00,7.21,7.26,7.19,7.21,115259.0,7.21,7.26,7.19,7.21,115259.0
2019-07-11 11:30:00,7.21,7.25,7.19,7.24,76204.0,7.21,7.25,7.19,7.24,76204.0
2019-07-11 12:00:00,7.23,7.26,7.22,7.23,77924.0,7.23,7.26,7.22,7.23,77924.0
2019-07-11 12:30:00,7.24,7.25,7.19,7.22,72149.0,7.24,7.25,7.19,7.22,72149.0
2019-07-11 13:00:00,7.22,7.22,7.16,7.17,93813.0,7.22,7.22,7.16,7.17,93813.0
2019-07-11 13:30:00,7.18,7.24,7.17,7.23,90082.0,7.18,7.24,7.17,7.23,90082.0
2019-07-11 14:00:00,7.24,7.24,7.2,7.22,89364.0,7.24,7.24,7.2,7.22,89364.0
2019-07-11 14:30:00,7.22,7.28,7.22,7.22,84495.0,7.22,7.28,7.22,7.22,84495.0
2019-07-11 15:00:00,7.22,7.25,7.21,7.21,110584.0,7.22,7.25,7.21,7.21,110584.0
2019-07-11 15:30:00,7.22,7.26,7.21,7.26,404744.0,7.22,7.26,7.21,7.26,404744.0
2019-07-12 09:30:00,7.3,7.43,7.24,7.35,417196.0,7.3,7.43,7.24,7.35,417196.0
2019-07-12 10:00:00,7.35,7.41,7.31,7.41,55430.0,7.35,7.41,7.31,7.41,55430.0
2019-07-12 10:30:00,7.4,7.44,7.35,7.36,71338.0,7.4,7.44,7.35,7.36,71338.0
2019-07-12 11:00:00,7.37,7.38,7.31,7.38,72118.0,7.37,7.38,7.31,7.38,72118.0
2019-07-12 11:30:00,7.38,7.41,7.35,7.38,64253.0,7.38,7.41,7.35,7.38,64253.0
2019-07-12 12:00:00,7.37,7.41,7.34,7.39,70395.0,7.37,7.41,7.34,7.39,70395.0
2019-07-12 12:30:00,7.39,7.4,7.35,7.38,90753.0,7.39,7.4,7.35,7.38,90753.0
2019-07-12 13:00:00,7.37,7.4,7.37,7.39,47370.0,7.37,7.4,7.37,7.39,47370.0
2019-07-12 13:30:00,7.39,7.42,7.35,7.42,278589.0,7.39,7.42,7.35,7.42,278589.0
2019-07-12 14:00:00,7.41,7.42,7.39,7.42,152597.0,7.41,7.42,7.39,7.42,152597.0
2019-07-12 14:30:00,7.41,7.46,7.41,7.44,160238.0,7.41,7.46,7.41,7.44,160238.0
2019-07-12 15:00:00,7.44,7.45,7.42,7.43,207946.0,7.44,7.45,7.42,7.43,207946.0
2019-07-12 15:30:00,7.44,7.45,7.39,7.4,325174.0,7.44,7.45,7.39,7.4,325174.0
2019-07-15 09:30:00,7.42,7.49,7.24,7.31,329842.0,7.42,7.49,7.24,7.31,329842.0
2019-07-15 10:00:00,7.31,7.37,7.26,7.36,99432.0,7.31,7.37,7.26,7.36,99432.0
2019-07-15 10:30:00,7.36,7.41,7.35,7.37,105151.0,7.36,7.41,7.35,7.37,105151.0
2019-07-15 11:00:00,7.37,7.4,7.33,7.35,72031.0,7.37,7.4,7.33,7.35,72031.0
2019-07-15 11:30:00,7.35,7.36,7.32,7.33,64708.0,7.35,7.36,7.32,7.33,64708.0
2019-07-15 12:00:00,7.33,7.34,7.29,7.33,73751.0,7.33,7.34,7.29,7.33,73751.0
2019-07-15 12:30:00,7.34,7.34,7.3,7.33,76010.0,7.34,7.34,7.3,7.33,76010.0
2019-07-15 13:00:00,7.33,7.38,7.32,7.35,70713.0,7.33,7.38,7.32,7.35,70713.0
2019-07-15 13:30:00,7.34,7.36,7.33,7.34,41462.0,7.34,7.36,7.33,7.34,41462.0
2019-07-15 14:00:00,7.33,7.35,7.29,7.33,96559.0,7.33,7.35,7.29,7.33,96559.0
2019-07-15 14:30:00,7.33,7.35,7.31,7.33,77174.0,7.33,7.35,7.31,7.33,77174.0
2019-07-15 15:00:00,7.33,7.34,7.31,7.33,73837.0,7.33,7.34,7.31,7.33,73837.0
2019-07-15 15:30:00,7.33,7.35,7.32,7.32,240200.0,7.33,7.35,7.32,7.32,240200.0
2019-07-16 09:30:00,7.31,7.33,7.21,7.27,205960.0,7.31,7.33,7.21,7.27,205960.0
2019-07-16 10:00:00,7.28,7.34,7.27,7.31,133321.0,7.28,7.34,7.27,7.31,133321.0
2019-07-16 10:30:00,7.31,7.34,7.29,7.32,129393.0,7.31,7.34,7.29,7.32,129393.0
2019-07-16 11:00:00,7.32,7.39,7.31,7.38,101988.0,7.32,7.39,7.31,7.38,101988.0
2019-07-16 11:30:00,7.38,7.39,7.33,7.35,62103.0,7.38,7.39,7.33,7.35,62103.0
2019-07-16 12:00:00,7.36,7.36,7.28,7.31,57713.0,7.36,7.36,7.28,7.31,57713.0
2019-07-16 12:30:00,7.31,7.33,7.25,7.28,95971.0,7.31,7.33,7.25,7.28,95971.0
2019-07-16 13:00:00,7.29,7.33,7.25,7.27,221267.0,7.29,7.33,7.25,7.27,221267.0
2019-07-16 13:30:00,7.27,7.29,7.22,7.23,86257.0,7.27,7.29,7.22,7.23,86257.0
2019-07-16 14:00:00,7.23,7.24,7.18,7.24,80510.0,7.23,7.24,7.18,7.24,80510.0
2019-07-16 14:30:00,7.23,7.3,7.23,7.28,124419.0,7.23,7.3,7.23,7.28,124419.0
2019-07-16 15:00:00,7.27,7.28,7.26,7.27,59766.0,7.27,7.28,7.26,7.27,59766.0
2019-07-16 15:30:00,7.27,7.3,7.25,7.25,354668.0,7.27,7.3,7.25,7.25,354668.0
2019-07-17 09:30:00,7.25,7.28,7.11,7.15,152856.0,7.25,7.28,7.11,7.15,152856.0
2019-07-17 10:00:00,7.16,7.18,7.13,7.15,100813.0,7.16,7.18,7.13,7.15,100813.0
2019-07-17 10:30:00,7.14,7.15,7.09,7.15,153664.0,7.14,7.15,7.09,7.15,153664.0
2019-07-17 11:00:00,7.15,7.18,7.12,7.18,417453.0,7.15,7.18,7.12,7.18,417453.0
2019-07-17 11:30:00,7.18,7.26,7.17,7.22,67890.0,7.18,7.26,7.17,7.22,67890.0
2019-07-17 12:00:00,7.22,7.23,7.16,7.2,56486.0,7.22,7.23,7.16,7.2,56486.0
2019-07-17 12:30:00,7.2,7.22,7.19,7.19,63064.0,7.2,7.22,7.19,7.19,63064.0
2019-07-17 13:00:00,7.19,7.19,7.15,7.17,51443.0,7.19,7.19,7.15,7.17,51443.0
2019-07-17 13:30:00,7.17,7.2,7.16,7.2,48427.0,7.17,7.2,7.16,7.2,48427.0
2019-07-17 14:00:00,7.19,7.21,7.17,7.18,71477.0,7.19,7.21,7.17,7.18,71477.0
2019-07-17 14:30:00,7.17,7.2,7.16,7.19,79244.0,7.17,7.2,7.16,7.19,79244.0
2019-07-17 15:00:00,7.19,7.2,7.17,7.18,196436.0,7.19,7.2,7.17,7.18,196436.0
2019-07-17 15:30:00,7.18,7.18,7.1,7.12,745664.0,7.18,7.18,7.1,7.12,745664.0
2019-07-18 09:30:00,7.07,7.12,6.97,6.98,313884.0,7.07,7.12,6.97,6.98,313884.0
2019-07-18 10:00:00,6.98,7.06,6.97,6.99,240733.0,6.98,7.06,6.97,6.99,240733.0
2019-07-18 10:30:00,6.99,7.05,6.97,7.0,153749.0,6.99,7.05,6.97,7.0,153749.0
2019-07-18 11:00:00,7.0,7.01,6.92,6.97,230498.0,7.0,7.01,6.92,6.97,230498.0
2019-07-18 11:30:00,6.97,7.01,6.93,7.01,121931.0,6.97,7.01,6.93,7.01,121931.0
2019-07-18 12:00:00,7.0,7.07,7.0,7.06,96684.0,7.0,7.07,7.0,7.06,96684.0
2019-07-18 12:30:00,7.05,7.08,7.01,7.01,56376.0,7.05,7.08,7.01,7.01,56376.0
2019-07-18 13:00:00,7.01,7.02,6.97,6.98,83267.0,7.01,7.02,6.97,6.98,83267.0
2019-07-18 13:30:00,6.98,7.0,6.95,6.97,100783.0,6.98,7.0,6.95,6.97,100783.0
2019-07-18 14:00:00,6.96,6.98,6.92,6.96,110902.0,6.96,6.98,6.92,6.96,110902.0
2019-07-18 14:30:00,6.96,6.97,6.94,6.97,96151.0,6.96,6.97,6.94,6.97,96151.0
2019-07-18 15:00:00,6.97,6.98,6.94,6.94,312602.0,6.97,6.98,6.94,6.94,312602.0
2019-07-18 15:30:00,6.95,6.95,6.88,6.91,677959.0,6.95,6.95,6.88,6.91,677959.0
2019-07-19 09:30:00,6.89,7.0,6.87,6.91,207657.0,6.89,7.0,6.87,6.91,207657.0
2019-07-19 10:00:00,6.92,6.96,6.88,6.93,131003.0,6.92,6.96,6.88,6.93,131003.0
2019-07-19 10:30:00,6.93,6.98,6.92,6.97,222333.0,6.93,6.98,6.92,6.97,222333.0
2019-07-19 11:00:00,6.96,6.98,6.89,6.9,156449.0,6.96,6.98,6.89,6.9,156449.0
2019-07-19 11:30:00,6.9,6.97,6.88,6.96,162719.0,6.9,6.97,6.88,6.96,162719.0
2019-07-19 12:00:00,6.97,6.98,6.94,6.95,92916.0,6.97,6.98,6.94,6.95,92916.0
2019-07-19 12:30:00,6.95,6.98,6.94,6.95,74366.0,6.95,6.98,6.94,6.95,74366.0
2019-07-19 13:00:00,6.96,7.04,6.95,7.0,222736.0,6.96,7.04,6.95,7.0,222736.0
2019-07-19 13:30:00,7.0,7.04,6.99,7.03,254832.0,7.0,7.04,6.99,7.03,254832.0
2019-07-19 14:00:00,7.04,7.06,7.0,7.03,180389.0,7.04,7.06,7.0,7.03,180389.0
2019-07-19 14:30:00,7.03,7.15,7.02,7.14,94866.0,7.03,7.15,7.02,7.14,94866.0
2019-07-19 15:00:00,7.14,7.16,7.1,7.13,140548.0,7.14,7.16,7.1,7.13,140548.0
2019-07-19 15:30:00,7.13,7.16,7.09,7.14,376638.0,7.13,7.16,7.09,7.14,376638.0
2019-07-22 09:30:00,7.17,7.27,7.17,7.19,171086.0,7.17,7.27,7.17,7.19,171086.0
2019-07-22 10:00:00,7.18,7.2,7.1,7.17,132836.0,7.18,7.2,7.1,7.17,132836.0
2019-07-22 10:30:00,7.16,7.16,7.08,7.15,130136.0,7.16,7.16,7.08,7.15,130136.0
2019-07-22 11:00:00,7.14,7.19,7.11,7.17,102771.0,7.14,7.19,7.11,7.17,102771.0
2019-07-22 11:30:00,7.16,7.21,7.16,7.19,70382.0,7.16,7.21,7.16,7.19,70382.0
2019-07-22 12:00:00,7.19,7.22,7.14,7.17,96378.0,7.19,7.22,7.14,7.17,96378.0
2019-07-22 12:30:00,7.17,7.23,7.15,7.22,75153.0,7.17,7.23,7.15,7.22,75153.0
2019-07-22 13:00:00,7.22,7.22,7.16,7.18,80072.0,7.22,7.22,7.16,7.18,80072.0
2019-07-22 13:30:00,7.18,7.19,7.15,7.18,61811.0,7.18,7.19,7.15,7.18,61811.0
2019-07-22 14:00:00,7.18,7.19,7.15,7.18,120802.0,7.18,7.19,7.15,7.18,120802.0
2019-07-22 14:30:00,7.18,7.19,7.13,7.13,284672.0,7.18,7.19,7.13,7.13,284672.0
2019-07-22 15:00:00,7.13,7.23,7.12,7.21,169658.0,7.13,7.23,7.12,7.21,169658.0
2019-07-22 15:30:00,7.21,7.25,7.2,7.22,420306.0,7.21,7.25,7.2,7.22,420306.0
2019-07-23 09:30:00,7.25,7.31,7.17,7.23,160461.0,7.25,7.31,7.17,7.23,160461.0
2019-07-23 10:00:00,7.23,7.25,7.18,7.23,148318.0,7.23,7.25,7.18,7.23,148318.0
2019-07-23 10:30:00,7.23,7.25,7.17,7.17,96429.0,7.23,7.25,7.17,7.17,96429.0
2019-07-23 11:00:00,7.17,7.18,7.1,7.16,206640.0,7.17,7.18,7.1,7.16,206640.0
2019-07-23 11:30:00,7.16,7.26,7.13,7.23,154976.0,7.16,7.26,7.13,7.23,154976.0
2019-07-23 12:00:00,7.24,7.3,7.22,7.27,139962.0,7.24,7.3,7.22,7.27,139962.0
2019-07-23 12:30:00,7.26,7.27,7.24,7.26,65630.0,7.26,7.27,7.24,7.26,65630.0
2019-07-23 13:00:00,7.26,7.26,7.21,7.25,97503.0,7.26,7.26,7.21,7.25,97503.0
2019-07-23 13:30:00,7.25,7.26,7.18,7.24,106896.0,7.25,7.26,7.18,7.24,106896.0
2019-07-23 14:00:00,7.24,7.24,7.19,7.2,94678.0,7.24,7.24,7.19,7.2,94678.0
2019-07-23 14:30:00,7.19,7.2,7.17,7.2,96478.0,7.19,7.2,7.17,7.2,96478.0
2019-07-23 15:00:00,7.2,7.27,7.2,7.27,126875.0,7.2,7.27,7.2,7.27,126875.0
2019-07-23 15:30:00,7.27,7.29,7.26,7.29,288167.0,7.27,7.29,7.26,7.29,288167.0
2019-07-24 09:30:00,7.28,7.4,7.17,7.18,687589.0,7.28,7.4,7.17,7.18,687589.0
2019-07-24 10:00:00,7.19,7.29,7.18,7.29,233729.0,7.19,7.29,7.18,7.29,233729.0
2019-07-24 10:30:00,7.3,7.34,7.27,7.3,207968.0,7.3,7.34,7.27,7.3,207968.0
2019-07-24 11:00:00,7.29,7.33,7.26,7.26,168317.0,7.29,7.33,7.26,7.26,168317.0
2019-07-24 11:30:00,7.26,7.27,7.15,7.19,195600.0,7.26,7.27,7.15,7.19,195600.0
2019-07-24 12:00:00,7.19,7.22,7.15,7.18,127135.0,7.19,7.22,7.15,7.18,127135.0
2019-07-24 12:30:00,7.19,7.25,7.18,7.25,120032.0,7.19,7.25,7.18,7.25,120032.0
2019-07-24 13:00:00,7.25,7.27,7.2,7.22,178437.0,7.25,7.27,7.2,7.22,178437.0
2019-07-24 13:30:00,7.23,7.24,7.2,7.21,104627.0,7.23,7.24,7.2,7.21,104627.0
2019-07-24 14:00:00,7.2,7.22,7.14,7.2,208343.0,7.2,7.22,7.14,7.2,208343.0
2019-07-24 14:30:00,7.2,7.22,7.17,7.22,137119.0,7.2,7.22,7.17,7.22,137119.0
2019-07-24 15:00:00,7.22,7.22,7.19,7.2,160039.0,7.22,7.22,7.19,7.2,160039.0
2019-07-24 15:30:00,7.2,7.23,7.18,7.22,543828.0,7.2,7.23,7.18,7.22,543828.0
2019-07-25 09:30:00,7.24,7.24,7.05,7.07,203766.0,7.24,7.24,7.05,7.07,203766.0
2019-07-25 10:00:00,7.07,7.1,7.03,7.07,172124.0,7.07,7.1,7.03,7.07,172124.0
2019-07-25 10:30:00,7.06,7.09,7.0,7.01,156320.0,7.06,7.09,7.0,7.01,156320.0
2019-07-25 11:00:00,7.02,7.02,6.88,6.89,331747.0,7.02,7.02,6.88,6.89,331747.0
2019-07-25 11:30:00,6.88,6.89,6.83,6.88,289178.0,6.88,6.89,6.83,6.88,289178.0
2019-07-25 12:00:00,6.88,6.9,6.84,6.86,192550.0,6.88,6.9,6.84,6.86,192550.0
2019-07-25 12:30:00,6.86,6.86,6.77,6.78,201560.0,6.86,6.86,6.77,6.78,201560.0
2019-07-25 13:00:00,6.78,6.78,6.7,6.76,197462.0,6.78,6.78,6.7,6.76,197462.0
2019-07-25 13:30:00,6.75,6.78,6.71,6.76,550226.0,6.75,6.78,6.71,6.76,550226.0
2019-07-25 14:00:00,6.75,6.79,6.72,6.73,336786.0,6.75,6.79,6.72,6.73,336786.0
2019-07-25 14:30:00,6.73,6.75,6.7,6.75,217305.0,6.73,6.75,6.7,6.75,217305.0
2019-07-25 15:00:00,6.75,6.76,6.7,6.7,327130.0,6.75,6.76,6.7,6.7,327130.0
2019-07-25 15:30:00,6.7,6.77,6.68,6.75,1041885.0,6.7,6.77,6.68,6.75,1041885.0
2019-07-26 09:30:00,6.72,6.75,6.45,6.66,641992.0,6.72,6.75,6.45,6.66,641992.0
2019-07-26 10:00:00,6.65,6.66,6.5,6.55,409299.0,6.65,6.66,6.5,6.55,409299.0
2019-07-26 10:30:00,6.54,6.55,6.39,6.4,454322.0,6.54,6.55,6.39,6.4,454322.0
2019-07-26 11:00:00,6.4,6.49,6.39,6.44,316528.0,6.4,6.49,6.39,6.44,316528.0
2019-07-26 11:30:00,6.45,6.46,6.39,6.4,329659.0,6.45,6.46,6.39,6.4,329659.0
2019-07-26 12:00:00,6.39,6.41,6.35,6.4,335361.0,6.39,6.41,6.35,6.4,335361.0
2019-07-26 12:30:00,6.4,6.42,6.38,6.41,182503.0,6.4,6.42,6.38,6.41,182503.0
2019-07-26 13:00:00,6.4,6.41,6.35,6.39,281660.0,6.4,6.41,6.35,6.39,281660.0
2019-07-26 13:30:00,6.39,6.45,6.38,6.44,237291.0,6.39,6.45,6.38,6.44,237291.0
2019-07-26 14:00:00,6.44,6.49,6.43,6.47,172718.0,6.44,6.49,6.43,6.47,172718.0
2019-07-26 14:30:00,6.47,6.55,6.46,6.54,256508.0,6.47,6.55,6.46,6.54,256508.0
2019-07-26 15:00:00,6.54,6.57,6.49,6.53,248377.0,6.54,6.57,6.49,6.53,248377.0
2019-07-26 15:30:00,6.53,6.55,6.47,6.48,865950.0,6.53,6.55,6.47,6.48,865950.0
2019-07-29 09:30:00,6.57,6.72,6.55,6.61,446532.0,6.57,6.72,6.55,6.61,446532.0
2019-07-29 10:00:00,6.61,6.61,6.37,6.42,466679.0,6.61,6.61,6.37,6.42,466679.0
2019-07-29 10:30:00,6.42,6.5,6.37,6.48,243966.0,6.42,6.5,6.37,6.48,243966.0
2019-07-29 11:00:00,6.48,6.49,6.43,6.45,190624.0,6.48,6.49,6.43,6.45,190624.0
2019-07-29 11:30:00,6.45,6.49,6.42,6.47,180575.0,6.45,6.49,6.42,6.47,180575.0
2019-07-29 12:00:00,6.47,6.47,6.38,6.4,272431.0,6.47,6.47,6.38,6.4,272431.0
2019-07-29 12:30:00,6.4,6.4,6.27,6.29,482776.0,6.4,6.4,6.27,6.29,482776.0
2019-07-29 13:00:00,6.29,6.35,6.29,6.33,345201.0,6.29,6.35,6.29,6.33,345201.0
2019-07-29 13:30:00,6.32,6.34,6.28,6.34,466511.0,6.32,6.34,6.28,6.34,466511.0
2019-07-29 14:00:00,6.35,6.36,6.32,6.35,371201.0,6.35,6.36,6.32,6.35,371201.0
2019-07-29 14:30:00,6.35,6.36,6.27,6.28,562970.0,6.35,6.36,6.27,6.28,562970.0
2019-07-29 15:00:00,6.29,6.29,6.14,6.15,1213514.0,6.29,6.29,6.14,6.15,1213514.0
2019-07-29 15:30:00,6.14,6.25,6.14,6.19,1945703.0,6.14,6.25,6.14,6.19,1945703.0
2019-07-30 09:30:00,6.4,6.91,6.32,6.9,1718278.0,6.4,6.91,6.32,6.9,1718278.0
2019-07-30 10:00:00,6.91,7.16,6.88,6.99,1328387.0,6.91,7.16,6.88,6.99,1328387.0
2019-07-30 10:30:00,6.99,7.16,6.98,7.12,1062570.0,6.99,7.16,6.98,7.12,1062570.0
2019-07-30 11:00:00,7.12,7.59,7.1,7.53,1780194.0,7.12,7.59,7.1,7.53,1780194.0
2019-07-30 11:30:00,7.53,7.57,7.24,7.44,1578357.0,7.53,7.57,7.24,7.44,1578357.0
2019-07-30 12:00:00,7.43,7.48,7.37,7.44,897360.0,7.43,7.48,7.37,7.44,897360.0
2019-07-30 12:30:00,7.45,7.66,7.44,7.64,820591.0,7.45,7.66,7.44,7.64,820591.0
2019-07-30 13:00:00,7.64,7.81,7.63,7.79,1311470.0,7.64,7.81,7.63,7.79,1311470.0
2019-07-30 13:30:00,7.79,7.95,7.77,7.91,1427679.0,7.79,7.95,7.77,7.91,1427679.0
2019-07-30 14:00:00,7.91,8.02,7.83,7.88,1118964.0,7.91,8.02,7.83,7.88,1118964.0
2019-07-30 14:30:00,7.88,7.91,7.76,7.77,897467.0,7.88,7.91,7.76,7.77,897467.0
2019-07-30 15:00:00,7.77,7.87,7.74,7.74,1402251.0,7.77,7.87,7.74,7.74,1402251.0
2019-07-30 15:30:00,7.74,7.83,7.72,7.81,3129701.0,7.74,7.83,7.72,7.81,3129701.0
2019-07-31 09:30:00,7.96,8.43,7.9,8.32,1658290.0,7.96,8.43,7.9,8.32,1658290.0
2019-07-31 10:00:00,8.32,8.61,8.31,8.35,1833358.0,8.32,8.61,8.31,8.35,1833358.0
2019-07-31 10:30:00,8.36,8.73,8.36,8.63,1469517.0,8.36,8.73,8.36,8.63,1469517.0
2019-07-31 11:00:00,8.63,8.64,8.44,8.46,1002610.0,8.63,8.64,8.44,8.46,1002610.0
2019-07-31 11:30:00,8.46,8.56,8.44,8.47,426414.0,8.46,8.56,8.44,8.47,426414.0
2019-07-31 12:00:00,8.47,8.47,8.3,8.34,683995.0,8.47,8.47,8.3,8.34,683995.0
2019-07-31 12:30:00,8.34,8.38,8.2,8.3,395683.0,8.34,8.38,8.2,8.3,395683.0
2019-07-31 13:00:00,8.29,8.41,8.26,8.41,364974.0,8.29,8.41,8.26,8.41,364974.0
2019-07-31 13:30:00,8.41,8.48,8.33,8.45,540495.0,8.41,8.48,8.33,8.45,540495.0
2019-07-31 14:00:00,8.45,8.5,8.34,8.46,424074.0,8.45,8.5,8.34,8.46,424074.0
2019-07-31 14:30:00,8.46,8.54,8.2,8.28,763767.0,8.46,8.54,8.2,8.28,763767.0
2019-07-31 15:00:00,8.28,8.33,8.15,8.27,599612.0,8.28,8.33,8.15,8.27,599612.0
2019-07-31 15:30:00,8.26,8.34,8.19,8.24,1532326.0,8.26,8.34,8.19,8.24,1532326.0
2019-08-01 09:30:00,8.09,8.15,7.72,7.81,600179.0,8.09,8.15,7.72,7.81,600179.0
2019-08-01 10:00:00,7.81,7.85,7.63,7.66,350701.0,7.81,7.85,7.63,7.66,350701.0
2019-08-01 10:30:00,7.66,7.67,7.38,7.41,656057.0,7.66,7.67,7.38,7.41,656057.0
2019-08-01 11:00:00,7.42,7.44,7.33,7.41,359476.0,7.42,7.44,7.33,7.41,359476.0
2019-08-01 11:30:00,7.41,7.45,7.35,7.36,401548.0,7.41,7.45,7.35,7.36,401548.0
2019-08-01 12:00:00,7.36,7.41,7.32,7.37,286466.0,7.36,7.41,7.32,7.37,286466.0
2019-08-01 12:30:00,7.38,7.39,7.3,7.31,204378.0,7.38,7.39,7.3,7.31,204378.0
2019-08-01 13:00:00,7.31,7.32,7.25,7.25,221541.0,7.31,7.32,7.25,7.25,221541.0
2019-08-01 13:30:00,7.26,7.27,7.14,7.27,504137.0,7.26,7.27,7.14,7.27,504137.0
2019-08-01 14:00:00,7.26,7.27,7.14,7.16,243178.0,7.26,7.27,7.14,7.16,243178.0
2019-08-01 14:30:00,7.16,7.16,7.04,7.11,704473.0,7.16,7.16,7.04,7.11,704473.0
2019-08-01 15:00:00,7.11,7.29,7.1,7.29,436311.0,7.11,7.29,7.1,7.29,436311.0
2019-08-01 15:30:00,7.29,7.29,7.22,7.24,822183.0,7.29,7.29,7.22,7.24,822183.0
2019-08-02 09:30:00,7.21,7.34,7.1,7.29,469161.0,7.21,7.34,7.1,7.29,469161.0
2019-08-02 10:00:00,7.29,7.29,7.12,7.13,555038.0,7.29,7.29,7.12,7.13,555038.0
2019-08-02 10:30:00,7.13,7.17,7.08,7.1,273844.0,7.13,7.17,7.08,7.1,273844.0
2019-08-02 11:00:00,7.1,7.32,7.09,7.29,326236.0,7.1,7.32,7.09,7.29,326236.0
2019-08-02 11:30:00,7.29,7.44,7.29,7.42,237728.0,7.29,7.44,7.29,7.42,237728.0
2019-08-02 12:00:00,7.42,7.5,7.41,7.44,179005.0,7.42,7.5,7.41,7.44,179005.0
2019-08-02 12:30:00,7.44,7.44,7.29,7.36,243919.0,7.44,7.44,7.29,7.36,243919.0
2019-08-02 13:00:00,7.35,7.38,7.3,7.33,174028.0,7.35,7.38,7.3,7.33,174028.0
2019-08-02 13:30:00,7.33,7.33,7.24,7.25,100324.0,7.33,7.33,7.24,7.25,100324.0
2019-08-02 14:00:00,7.24,7.29,7.23,7.26,164848.0,7.24,7.29,7.23,7.26,164848.0
2019-08-02 14:30:00,7.26,7.29,7.19,7.21,281207.0,7.26,7.29,7.19,7.21,281207.0
2019-08-02 15:00:00,7.21,7.24,7.19,7.24,380277.0,7.21,7.24,7.19,7.24,380277.0
2019-08-02 15:30:00,7.24,7.27,7.22,7.27,962795.0,7.24,7.27,7.22,7.27,962795.0
2019-08-05 09:30:00,7.07,7.09,6.85,6.95,718404.0,7.07,7.09,6.85,6.95,718404.0
2019-08-05 10:00:00,6.95,7.01,6.83,6.85,508486.0,6.95,7.01,6.83,6.85,508486.0
2019-08-05 10:30:00,6.84,6.87,6.74,6.85,503149.0,6.84,6.87,6.74,6.85,503149.0
2019-08-05 11:00:00,6.84,6.95,6.79,6.95,402620.0,6.84,6.95,6.79,6.95,402620.0
2019-08-05 11:30:00,6.95,7.02,6.84,6.88,341448.0,6.95,7.02,6.84,6.88,341448.0
2019-08-05 12:00:00,6.88,6.92,6.8,6.85,197667.0,6.88,6.92,6.8,6.85,197667.0
2019-08-05 12:30:00,6.84,6.88,6.76,6.77,237097.0,6.84,6.88,6.76,6.77,237097.0
2019-08-05 13:00:00,6.77,6.82,6.74,6.75,294205.0,6.77,6.82,6.74,6.75,294205.0
2019-08-05 13:30:00,6.75,6.76,6.63,6.68,438903.0,6.75,6.76,6.63,6.68,438903.0
2019-08-05 14:00:00,6.68,6.71,6.66,6.7,253014.0,6.68,6.71,6.66,6.7,253014.0
2019-08-05 14:30:00,6.71,6.79,6.66,6.78,303620.0,6.71,6.79,6.66,6.78,303620.0
2019-08-05 15:00:00,6.79,6.82,6.72,6.81,659807.0,6.79,6.82,6.72,6.81,659807.0
2019-08-05 15:30:00,6.8,6.86,6.79,6.83,1451641.0,6.8,6.86,6.79,6.83,1451641.0
2019-08-06 09:30:00,6.88,6.94,6.67,6.68,336036.0,6.88,6.94,6.67,6.68,336036.0
2019-08-06 10:00:00,6.69,6.71,6.58,6.66,432793.0,6.69,6.71,6.58,6.66,432793.0
2019-08-06 10:30:00,6.66,6.77,6.64,6.74,281268.0,6.66,6.77,6.64,6.74,281268.0
2019-08-06 11:00:00,6.75,6.75,6.6,6.64,226296.0,6.75,6.75,6.6,6.64,226296.0
2019-08-06 11:30:00,6.65,6.69,6.63,6.68,125838.0,6.65,6.69,6.63,6.68,125838.0
2019-08-06 12:00:00,6.68,6.68,6.58,6.63,136850.0,6.68,6.68,6.58,6.63,136850.0
2019-08-06 12:30:00,6.63,6.63,6.58,6.61,114158.0,6.63,6.63,6.58,6.61,114158.0
2019-08-06 13:00:00,6.61,6.65,6.6,6.62,164359.0,6.61,6.65,6.6,6.62,164359.0
2019-08-06 13:30:00,6.63,6.68,6.61,6.67,131977.0,6.63,6.68,6.61,6.67,131977.0
2019-08-06 14:00:00,6.67,6.74,6.64,6.73,250106.0,6.67,6.74,6.64,6.73,250106.0
2019-08-06 14:30:00,6.72,6.78,6.71,6.74,180668.0,6.72,6.78,6.71,6.74,180668.0
2019-08-06 15:00:00,6.74,6.74,6.65,6.65,283481.0,6.74,6.74,6.65,6.65,283481.0
2019-08-06 15:30:00,6.66,6.72,6.65,6.71,848823.0,6.66,6.72,6.65,6.71,848823.0
2019-08-07 09:30:00,6.6,6.66,6.45,6.57,359493.0,6.6,6.66,6.45,6.57,359493.0
2019-08-07 10:00:00,6.57,6.62,6.5,6.53,366155.0,6.57,6.62,6.5,6.53,366155.0
2019-08-07 10:30:00,6.52,6.52,6.42,6.45,295854.0,6.52,6.52,6.42,6.45,295854.0
2019-08-07 11:00:00,6.46,6.71,6.43,6.7,481515.0,6.46,6.71,6.43,6.7,481515.0
2019-08-07 11:30:00,6.7,6.7,6.59,6.67,210109.0,6.7,6.7,6.59,6.67,210109.0
2019-08-07 12:00:00,6.68,6.76,6.67,6.72,290526.0,6.68,6.76,6.67,6.72,290526.0
2019-08-07 12:30:00,6.72,6.75,6.7,6.74,179047.0,6.72,6.75,6.7,6.74,179047.0
2019-08-07 13:00:00,6.73,6.75,6.7,6.74,209597.0,6.73,6.75,6.7,6.74,209597.0
2019-08-07 13:30:00,6.73,6.77,6.7,6.73,187246.0,6.73,6.77,6.7,6.73,187246.0
2019-08-07 14:00:00,6.73,6.77,6.69,6.72,301666.0,6.73,6.77,6.69,6.72,301666.0
2019-08-07 14:30:00,6.73,6.81,6.7,6.81,280865.0,6.73,6.81,6.7,6.81,280865.0
2019-08-07 15:00:00,6.81,6.84,6.79,6.83,339534.0,6.81,6.84,6.79,6.83,339534.0
2019-08-07 15:30:00,6.83,7.01,6.78,6.91,1563628.0,6.83,7.01,6.78,6.91,1563628.0
2019-08-08 09:30:00,6.98,7.08,6.87,7.0,311479.0,6.98,7.08,6.87,7.0,311479.0
2019-08-08 10:00:00,7.01,7.06,6.96,7.03,294452.0,7.01,7.06,6.96,7.03,294452.0
2019-08-08 10:30:00,7.03,7.13,7.03,7.11,210935.0,7.03,7.13,7.03,7.11,210935.0
2019-08-08 11:00:00,7.11,7.19,7.05,7.08,228980.0,7.11,7.19,7.05,7.08,228980.0
2019-08-08 11:30:00,7.08,7.08,7.01,7.03,178087.0,7.08,7.08,7.01,7.03,178087.0
2019-08-08 12:00:00,7.03,7.04,6.98,7.02,156863.0,7.03,7.04,6.98,7.02,156863.0
2019-08-08 12:30:00,7.03,7.03,6.9,6.92,191617.0,7.03,7.03,6.9,6.92,191617.0
2019-08-08 13:00:00,6.92,6.94,6.87,6.87,199229.0,6.92,6.94,6.87,6.87,199229.0
2019-08-08 13:30:00,6.88,6.98,6.87,6.95,254784.0,6.88,6.98,6.87,6.95,254784.0
2019-08-08 14:00:00,6.95,7.03,6.91,7.03,132842.0,6.95,7.03,6.91,7.03,132842.0
2019-08-08 14:30:00,7.03,7.05,6.97,7.04,188349.0,7.03,7.05,6.97,7.04,188349.0
2019-08-08 15:00:00,7.04,7.08,7.0,7.04,186490.0,7.04,7.08,7.0,7.04,186490.0
2019-08-08 15:30:00,7.04,7.16,7.03,7.16,686050.0,7.04,7.16,7.03,7.16,686050.0
2019-08-09 09:30:00,7.2,7.35,7.14,7.2,419314.0,7.2,7.35,7.14,7.2,419314.0
2019-08-09 10:00:00,7.2,7.26,7.11,7.11,172245.0,7.2,7.26,7.11,7.11,172245.0
2019-08-09 10:30:00,7.11,7.15,7.07,7.08,160322.0,7.11,7.15,7.07,7.08,160322.0
2019-08-09 11:00:00,7.08,7.12,7.03,7.05,174701.0,7.08,7.12,7.03,7.05,174701.0
2019-08-09 11:30:00,7.04,7.18,7.04,7.17,140790.0,7.04,7.18,7.04,7.17,140790.0
2019-08-09 12:00:00,7.17,7.26,7.15,7.23,288588.0,7.17,7.26,7.15,7.23,288588.0
2019-08-09 12:30:00,7.23,7.26,7.14,7.19,223559.0,7.23,7.26,7.14,7.19,223559.0
2019-08-09 13:00:00,7.19,7.22,7.16,7.17,96348.0,7.19,7.22,7.16,7.17,96348.0
2019-08-09 13:30:00,7.18,7.21,7.12,7.13,122970.0,7.18,7.21,7.12,7.13,122970.0
2019-08-09 14:00:00,7.12,7.18,7.11,7.12,114596.0,7.12,7.18,7.11,7.12,114596.0
2019-08-09 14:30:00,7.12,7.12,7.05,7.08,154646.0,7.12,7.12,7.05,7.08,154646.0
2019-08-09 15:00:00,7.08,7.17,7.05,7.17,203763.0,7.08,7.17,7.05,7.17,203763.0
2019-08-09 15:30:00,7.17,7.19,7.07,7.08,684558.0,7.17,7.19,7.07,7.08,684558.0
2019-08-12 09:30:00,7.05,7.15,6.9,6.93,251153.0,7.05,7.15,6.9,6.93,251153.0
2019-08-12 10:00:00,6.93,7.0,6.87,6.94,245684.0,6.93,7.0,6.87,6.94,245684.0
2019-08-12 10:30:00,6.93,7.04,6.87,6.99,166888.0,6.93,7.04,6.87,6.99,166888.0
2019-08-12 11:00:00,6.99,7.02,6.86,6.86,128889.0,6.99,7.02,6.86,6.86,128889.0
2019-08-12 11:30:00,6.86,6.87,6.81,6.83,133782.0,6.86,6.87,6.81,6.83,133782.0
2019-08-12 12:00:00,6.82,6.92,6.81,6.9,124295.0,6.82,6.92,6.81,6.9,124295.0
2019-08-12 12:30:00,6.91,6.91,6.85,6.89,84464.0,6.91,6.91,6.85,6.89,84464.0
2019-08-12 13:00:00,6.9,6.93,6.82,6.86,115763.0,6.9,6.93,6.82,6.86,115763.0
2019-08-12 13:30:00,6.85,6.92,6.84,6.9,130159.0,6.85,6.92,6.84,6.9,130159.0
2019-08-12 14:00:00,6.91,6.98,6.9,6.95,143564.0,6.91,6.98,6.9,6.95,143564.0
2019-08-12 14:30:00,6.95,6.97,6.89,6.97,232298.0,6.95,6.97,6.89,6.97,232298.0
2019-08-12 15:00:00,6.97,7.0,6.97,6.99,245042.0,6.97,7.0,6.97,6.99,245042.0
2019-08-12 15:30:00,6.99,7.03,6.96,6.98,157414.0,6.99,7.03,6.96,6.98,157414.0
2019-08-13 09:30:00,6.91,7.16,6.83,7.13,527705.0,6.91,7.16,6.83,7.13,527705.0
2019-08-13 10:00:00,7.13,7.22,7.05,7.19,366788.0,7.13,7.22,7.05,7.19,366788.0
2019-08-13 10:30:00,7.2,7.22,7.06,7.14,304616.0,7.2,7.22,7.06,7.14,304616.0
2019-08-13 11:00:00,7.13,7.21,7.08,7.08,443175.0,7.13,7.21,7.08,7.08,443175.0
2019-08-13 11:30:00,7.08,7.22,7.07,7.17,200706.0,7.08,7.22,7.07,7.17,200706.0
2019-08-13 12:00:00,7.18,7.18,7.11,7.14,239345.0,7.18,7.18,7.11,7.14,239345.0
2019-08-13 12:30:00,7.15,7.16,7.09,7.12,160505.0,7.15,7.16,7.09,7.12,160505.0
2019-08-13 13:00:00,7.11,7.16,7.11,7.14,129272.0,7.11,7.16,7.11,7.14,129272.0
2019-08-13 13:30:00,7.14,7.18,7.11,7.18,223592.0,7.14,7.18,7.11,7.18,223592.0
2019-08-13 14:00:00,7.17,7.21,7.12,7.15,147944.0,7.17,7.21,7.12,7.15,147944.0
2019-08-13 14:30:00,7.14,7.15,7.09,7.12,418282.0,7.14,7.15,7.09,7.12,418282.0
2019-08-13 15:00:00,7.12,7.17,7.1,7.13,219137.0,7.12,7.17,7.1,7.13,219137.0
2019-08-13 15:30:00,7.13,7.2,7.12,7.16,759631.0,7.13,7.2,7.12,7.16,759631.0
2019-08-14 09:30:00,6.95,6.97,6.67,6.75,360690.0,6.95,6.97,6.67,6.75,360690.0
2019-08-14 10:00:00,6.74,6.74,6.64,6.72,185362.0,6.74,6.74,6.64,6.72,185362.0
2019-08-14 10:30:00,6.72,6.74,6.62,6.68,179397.0,6.72,6.74,6.62,6.68,179397.0
2019-08-14 11:00:00,6.68,6.74,6.62,6.72,170785.0,6.68,6.74,6.62,6.72,170785.0
2019-08-14 11:30:00,6.72,6.76,6.68,6.73,196846.0,6.72,6.76,6.68,6.73,196846.0
2019-08-14 12:00:00,6.73,6.78,6.71,6.74,241396.0,6.73,6.78,6.71,6.74,241396.0
2019-08-14 12:30:00,6.74,6.77,6.72,6.74,222987.0,6.74,6.77,6.72,6.74,222987.0
2019-08-14 13:00:00,6.73,6.88,6.73,6.87,136980.0,6.73,6.88,6.73,6.87,136980.0
2019-08-14 13:30:00,6.87,6.9,6.84,6.88,153636.0,6.87,6.9,6.84,6.88,153636.0
2019-08-14 14:00:00,6.88,6.93,6.86,6.92,245163.0,6.88,6.93,6.86,6.92,245163.0
2019-08-14 14:30:00,6.93,6.94,6.85,6.86,193929.0,6.93,6.94,6.85,6.86,193929.0
2019-08-14 15:00:00,6.87,7.0,6.86,6.98,358997.0,6.87,7.0,6.86,6.98,358997.0
2019-08-14 15:30:00,6.98,6.98,6.88,6.88,788305.0,6.98,6.98,6.88,6.88,788305.0
2019-08-15 09:30:00,6.85,6.86,6.71,6.8,218639.0,6.85,6.86,6.71,6.8,218639.0
2019-08-15 10:00:00,6.79,6.83,6.69,6.7,136114.0,6.79,6.83,6.69,6.7,136114.0
2019-08-15 10:30:00,6.7,6.76,6.69,6.7,119393.0,6.7,6.76,6.69,6.7,119393.0
2019-08-15 11:00:00,6.7,6.78,6.69,6.78,153432.0,6.7,6.78,6.69,6.78,153432.0
2019-08-15 11:30:00,6.78,6.88,6.75,6.85,286628.0,6.78,6.88,6.75,6.85,286628.0
2019-08-15 12:00:00,6.84,6.89,6.79,6.83,146742.0,6.84,6.89,6.79,6.83,146742.0
2019-08-15 12:30:00,6.83,6.87,6.77,6.83,294870.0,6.83,6.87,6.77,6.83,294870.0
2019-08-15 13:00:00,6.83,6.86,6.77,6.77,100971.0,6.83,6.86,6.77,6.77,100971.0
2019-08-15 13:30:00,6.77,6.79,6.74,6.77,112191.0,6.77,6.79,6.74,6.77,112191.0
2019-08-15 14:00:00,6.77,6.85,6.75,6.85,180780.0,6.77,6.85,6.75,6.85,180780.0
2019-08-15 14:30:00,6.85,6.86,6.79,6.81,90175.0,6.85,6.86,6.79,6.81,90175.0
2019-08-15 15:00:00,6.82,6.86,6.81,6.82,131414.0,6.82,6.86,6.81,6.82,131414.0
2019-08-15 15:30:00,6.82,6.91,6.82,6.87,626636.0,6.82,6.91,6.82,6.87,626636.0
2019-08-16 09:30:00,6.89,6.96,6.81,6.89,165825.0,6.89,6.96,6.81,6.89,165825.0
2019-08-16 10:00:00,6.89,7.04,6.87,7.0,157449.0,6.89,7.04,6.87,7.0,157449.0
2019-08-16 10:30:00,7.0,7.08,6.96,7.06,148365.0,7.0,7.08,6.96,7.06,148365.0
2019-08-16 11:00:00,7.06,7.12,7.01,7.12,91293.0,7.06,7.12,7.01,7.12,91293.0
2019-08-16 11:30:00,7.12,7.18,7.1,7.17,130720.0,7.12,7.18,7.1,7.17,130720.0
2019-08-16 12:00:00,7.17,7.23,7.16,7.22,81681.0,7.17,7.23,7.16,7.22,81681.0
2019-08-16 12:30:00,7.22,7.25,7.18,7.2,83942.0,7.22,7.25,7.18,7.2,83942.0
2019-08-16 13:00:00,7.19,7.22,7.17,7.2,81370.0,7.19,7.22,7.17,7.2,81370.0
2019-08-16 13:30:00,7.2,7.25,7.18,7.25,75811.0,7.2,7.25,7.18,7.25,75811.0
2019-08-16 14:00:00,7.24,7.31,7.21,7.29,121936.0,7.24,7.31,7.21,7.29,121936.0
2019-08-16 14:30:00,7.29,7.34,7.24,7.32,169722.0,7.29,7.34,7.24,7.32,169722.0
2019-08-16 15:00:00,7.32,7.34,7.27,7.33,199504.0,7.32,7.34,7.27,7.33,199504.0
2019-08-16 15:30:00,7.32,7.35,7.26,7.28,925308.0,7.32,7.35,7.26,7.28,925308.0
2019-08-19 09:30:00,7.44,7.53,7.31,7.38,314984.0,7.44,7.53,7.31,7.38,314984.0
2019-08-19 10:00:00,7.39,7.53,7.36,7.48,217644.0,7.39,7.53,7.36,7.48,217644.0
2019-08-19 10:30:00,7.47,7.54,7.46,7.5,247369.0,7.47,7.54,7.46,7.5,247369.0
2019-08-19 11:00:00,7.49,7.57,7.48,7.55,309167.0,7.49,7.57,7.48,7.55,309167.0
2019-08-19 11:30:00,7.55,7.59,7.5,7.57,302733.0,7.55,7.59,7.5,7.57,302733.0
2019-08-19 12:00:00,7.58,7.67,7.55,7.63,252818.0,7.58,7.67,7.55,7.63,252818.0
2019-08-19 12:30:00,7.64,7.69,7.61,7.62,196707.0,7.64,7.69,7.61,7.62,196707.0
2019-08-19 13:00:00,7.62,7.68,7.61,7.67,172727.0,7.62,7.68,7.61,7.67,172727.0
2019-08-19 13:30:00,7.67,7.71,7.64,7.71,178934.0,7.67,7.71,7.64,7.71,178934.0
2019-08-19 14:00:00,7.71,7.74,7.67,7.73,296552.0,7.71,7.74,7.67,7.73,296552.0
2019-08-19 14:30:00,7.74,7.82,7.71,7.77,692411.0,7.74,7.82,7.71,7.77,692411.0
2019-08-19 15:00:00,7.77,7.82,7.76,7.79,440994.0,7.77,7.82,7.76,7.79,440994.0
2019-08-19 15:30:00,7.78,7.8,7.69,7.72,1130502.0,7.78,7.8,7.69,7.72,1130502.0
2019-08-20 09:30:00,7.65,7.79,7.62,7.69,337376.0,7.65,7.79,7.62,7.69,337376.0
2019-08-20 10:00:00,7.68,7.68,7.55,7.58,163662.0,7.68,7.68,7.55,7.58,163662.0
2019-08-20 10:30:00,7.57,7.65,7.51,7.65,161172.0,7.57,7.65,7.51,7.65,161172.0
2019-08-20 11:00:00,7.66,7.67,7.55,7.6,160250.0,7.66,7.67,7.55,7.6,160250.0
2019-08-20 11:30:00,7.61,7.64,7.55,7.6,62437.0,7.61,7.64,7.55,7.6,62437.0
2019-08-20 12:00:00,7.6,7.66,7.58,7.66,61952.0,7.6,7.66,7.58,7.66,61952.0
2019-08-20 12:30:00,7.66,7.66,7.6,7.65,78469.0,7.66,7.66,7.6,7.65,78469.0
2019-08-20 13:00:00,7.64,7.64,7.57,7.6,64820.0,7.64,7.64,7.57,7.6,64820.0
2019-08-20 13:30:00,7.6,7.7,7.57,7.7,201117.0,7.6,7.7,7.57,7.7,201117.0
2019-08-20 14:00:00,7.69,7.72,7.66,7.67,118832.0,7.69,7.72,7.66,7.67,118832.0
2019-08-20 14:30:00,7.66,7.72,7.64,7.68,70764.0,7.66,7.72,7.64,7.68,70764.0
2019-08-20 15:00:00,7.69,7.71,7.64,7.69,114055.0,7.69,7.71,7.64,7.69,114055.0
2019-08-20 15:30:00,7.69,7.71,7.64,7.66,678460.0,7.69,7.71,7.64,7.66,678460.0
2019-08-21 09:30:00,7.85,7.9,7.71,7.8,262709.0,7.85,7.9,7.71,7.8,262709.0
2019-08-21 10:00:00,7.8,7.96,7.79,7.91,222969.0,7.8,7.96,7.79,7.91,222969.0
2019-08-21 10:30:00,7.89,7.89,7.64,7.7,155854.0,7.89,7.89,7.64,7.7,155854.0
2019-08-21 11:00:00,7.71,7.77,7.64,7.65,64384.0,7.71,7.77,7.64,7.65,64384.0
2019-08-21 11:30:00,7.64,7.72,7.61,7.63,107430.0,7.64,7.72,7.61,7.63,107430.0
2019-08-21 12:00:00,7.63,7.64,7.56,7.57,143246.0,7.63,7.64,7.56,7.57,143246.0
2019-08-21 12:30:00,7.57,7.58,7.49,7.53,230861.0,7.57,7.58,7.49,7.53,230861.0
2019-08-21 13:00:00,7.53,7.54,7.44,7.47,174725.0,7.53,7.54,7.44,7.47,174725.0
2019-08-21 13:30:00,7.47,7.49,7.39,7.39,219532.0,7.47,7.49,7.39,7.39,219532.0
2019-08-21 14:00:00,7.39,7.5,7.38,7.4,302106.0,7.39,7.5,7.38,7.4,302106.0
2019-08-21 14:30:00,7.41,7.48,7.4,7.46,245113.0,7.41,7.48,7.4,7.46,245113.0
2019-08-21 15:00:00,7.47,7.51,7.44,7.5,414102.0,7.47,7.51,7.44,7.5,414102.0
2019-08-21 15:30:00,7.5,7.55,7.49,7.52,1160045.0,7.5,7.55,7.49,7.52,1160045.0
2019-08-22 09:30:00,7.58,7.68,7.49,7.68,235196.0,7.58,7.68,7.49,7.68,235196.0
2019-08-22 10:00:00,7.68,7.75,7.66,7.67,159023.0,7.68,7.75,7.66,7.67,159023.0
2019-08-22 10:30:00,7.67,7.75,7.63,7.75,134830.0,7.67,7.75,7.63,7.75,134830.0
2019-08-22 11:00:00,7.75,7.86,7.74,7.76,168565.0,7.75,7.86,7.74,7.76,168565.0
2019-08-22 11:30:00,7.76,7.8,7.72,7.78,147420.0,7.76,7.8,7.72,7.78,147420.0
2019-08-22 12:00:00,7.78,7.85,7.77,7.85,155436.0,7.78,7.85,7.77,7.85,155436.0
2019-08-22 12:30:00,7.85,7.89,7.78,7.79,137278.0,7.85,7.89,7.78,7.79,137278.0
2019-08-22 13:00:00,7.79,7.85,7.78,7.83,107304.0,7.79,7.85,7.78,7.83,107304.0
2019-08-22 13:30:00,7.83,7.83,7.76,7.78,81837.0,7.83,7.83,7.76,7.78,81837.0
2019-08-22 14:00:00,7.78,7.78,7.69,7.7,107106.0,7.78,7.78,7.69,7.7,107106.0
2019-08-22 14:30:00,7.7,7.72,7.62,7.64,138365.0,7.7,7.72,7.62,7.64,138365.0
2019-08-22 15:00:00,7.64,7.67,7.62,7.64,183349.0,7.64,7.67,7.62,7.64,183349.0
2019-08-22 15:30:00,7.64,7.65,7.59,7.6,704749.0,7.64,7.65,7.59,7.6,704749.0
2019-08-23 09:30:00,7.45,7.69,7.29,7.69,329711.0,7.45,7.69,7.29,7.69,329711.0
2019-08-23 10:00:00,7.68,7.75,7.59,7.67,233501.0,7.68,7.75,7.59,7.67,233501.0
2019-08-23 10:30:00,7.67,7.76,7.64,7.73,413275.0,7.67,7.76,7.64,7.73,413275.0
2019-08-23 11:00:00,7.73,7.75,7.63,7.71,460337.0,7.73,7.75,7.63,7.71,460337.0
2019-08-23 11:30:00,7.72,7.72,7.51,7.6,246418.0,7.72,7.72,7.51,7.6,246418.0
2019-08-23 12:00:00,7.6,7.7,7.57,7.65,163991.0,7.6,7.7,7.57,7.65,163991.0
2019-08-23 12:30:00,7.65,7.67,7.54,7.57,143534.0,7.65,7.67,7.54,7.57,143534.0
2019-08-23 13:00:00,7.56,7.63,7.52,7.57,147370.0,7.56,7.63,7.52,7.57,147370.0
2019-08-23 13:30:00,7.57,7.6,7.5,7.54,223393.0,7.57,7.6,7.5,7.54,223393.0
2019-08-23 14:00:00,7.54,7.62,7.52,7.56,266794.0,7.54,7.62,7.52,7.56,266794.0
2019-08-23 14:30:00,7.56,7.69,7.55,7.68,169975.0,7.56,7.69,7.55,7.68,169975.0
2019-08-23 15:00:00,7.67,7.68,7.58,7.58,222629.0,7.67,7.68,7.58,7.58,222629.0
2019-08-23 15:30:00,7.58,7.61,7.53,7.55,875721.0,7.58,7.61,7.53,7.55,875721.0
2019-08-26 09:30:00,7.71,7.71,7.5,7.56,224198.0,7.71,7.71,7.5,7.56,224198.0
2019-08-26 10:00:00,7.54,7.63,7.54,7.57,94237.0,7.54,7.63,7.54,7.57,94237.0
2019-08-26 10:30:00,7.56,7.61,7.46,7.46,273874.0,7.56,7.61,7.46,7.46,273874.0
2019-08-26 11:00:00,7.46,7.54,7.39,7.54,292976.0,7.46,7.54,7.39,7.54,292976.0
2019-08-26 11:30:00,7.54,7.6,7.53,7.56,101764.0,7.54,7.6,7.53,7.56,101764.0
2019-08-26 12:00:00,7.55,7.59,7.54,7.56,121313.0,7.55,7.59,7.54,7.56,121313.0
2019-08-26 12:30:00,7.56,7.57,7.53,7.57,138139.0,7.56,7.57,7.53,7.57,138139.0
2019-08-26 13:00:00,7.56,7.64,7.56,7.6,162257.0,7.56,7.64,7.56,7.6,162257.0
2019-08-26 13:30:00,7.61,7.63,7.58,7.58,147881.0,7.61,7.63,7.58,7.58,147881.0
2019-08-26 14:00:00,7.58,7.61,7.55,7.57,105021.0,7.58,7.61,7.55,7.57,105021.0
2019-08-26 14:30:00,7.57,7.59,7.53,7.54,107925.0,7.57,7.59,7.53,7.54,107925.0
2019-08-26 15:00:00,7.54,7.56,7.5,7.51,163993.0,7.54,7.56,7.5,7.51,163993.0
2019-08-26 15:30:00,7.52,7.57,7.51,7.55,546485.0,7.52,7.57,7.51,7.55,546485.0
2019-08-27 09:30:00,7.64,7.69,7.5,7.64,231408.0,7.64,7.69,7.5,7.64,231408.0
2019-08-27 10:00:00,7.64,7.71,7.59,7.71,155798.0,7.64,7.71,7.59,7.71,155798.0
2019-08-27 10:30:00,7.7,7.74,7.66,7.66,123957.0,7.7,7.74,7.66,7.66,123957.0
2019-08-27 11:00:00,7.66,7.67,7.6,7.61,150987.0,7.66,7.67,7.6,7.61,150987.0
2019-08-27 11:30:00,7.62,7.64,7.54,7.54,118721.0,7.62,7.64,7.54,7.54,118721.0
2019-08-27 12:00:00,7.54,7.56,7.47,7.51,161065.0,7.54,7.56,7.47,7.51,161065.0
2019-08-27 12:30:00,7.5,7.54,7.48,7.49,82959.0,7.5,7.54,7.48,7.49,82959.0
2019-08-27 13:00:00,7.48,7.55,7.47,7.55,92757.0,7.48,7.55,7.47,7.55,92757.0
2019-08-27 13:30:00,7.55,7.64,7.53,7.57,98222.0,7.55,7.64,7.53,7.57,98222.0
2019-08-27 14:00:00,7.57,7.58,7.51,7.54,47370.0,7.57,7.58,7.51,7.54,47370.0
2019-08-27 14:30:00,7.53,7.55,7.49,7.51,70655.0,7.53,7.55,7.49,7.51,70655.0
2019-08-27 15:00:00,7.51,7.53,7.48,7.48,51424.0,7.51,7.53,7.48,7.48,51424.0
2019-08-27 15:30:00,7.48,7.53,7.47,7.48,439376.0,7.48,7.53,7.47,7.48,439376.0
2019-08-28 09:30:00,7.57,7.73,7.46,7.7,238765.0,7.57,7.73,7.46,7.7,238765.0
2019-08-28 10:00:00,7.69,7.71,7.58,7.61,88005.0,7.69,7.71,7.58,7.61,88005.0
2019-08-28 10:30:00,7.61,7.71,7.61,7.69,94604.0,7.61,7.71,7.61,7.69,94604.0
2019-08-28 11:00:00,7.69,7.71,7.64,7.71,144365.0,7.69,7.71,7.64,7.71,144365.0
2019-08-28 11:30:00,7.7,7.72,7.67,7.69,73778.0,7.7,7.72,7.67,7.69,73778.0
2019-08-28 12:00:00,7.69,7.71,7.65,7.68,154714.0,7.69,7.71,7.65,7.68,154714.0
2019-08-28 12:30:00,7.68,7.71,7.66,7.67,82864.0,7.68,7.71,7.66,7.67,82864.0
2019-08-28 13:00:00,7.67,7.68,7.62,7.66,414727.0,7.67,7.68,7.62,7.66,414727.0
2019-08-28 13:30:00,7.66,7.71,7.65,7.71,77606.0,7.66,7.71,7.65,7.71,77606.0
2019-08-28 14:00:00,7.7,7.73,7.67,7.68,85013.0,7.7,7.73,7.67,7.68,85013.0
2019-08-28 14:30:00,7.68,7.69,7.62,7.65,140697.0,7.68,7.69,7.62,7.65,140697.0
2019-08-28 15:00:00,7.65,7.69,7.61,7.63,217317.0,7.65,7.69,7.61,7.63,217317.0
2019-08-28 15:30:00,7.63,7.68,7.62,7.68,508134.0,7.63,7.68,7.62,7.68,508134.0
2019-08-29 09:30:00,7.76,7.95,7.76,7.9,253506.0,7.76,7.95,7.76,7.9,253506.0
2019-08-29 10:00:00,7.89,8.06,7.88,7.94,309544.0,7.89,8.06,7.88,7.94,309544.0
2019-08-29 10:30:00,7.94,7.96,7.85,7.91,207870.0,7.94,7.96,7.85,7.91,207870.0
2019-08-29 11:00:00,7.91,8.06,7.89,8.05,278199.0,7.91,8.06,7.89,8.05,278199.0
2019-08-29 11:30:00,8.06,8.07,8.01,8.06,203957.0,8.06,8.07,8.01,8.06,203957.0
2019-08-29 12:00:00,8.06,8.11,8.05,8.1,137004.0,8.06,8.11,8.05,8.1,137004.0
2019-08-29 12:30:00,8.1,8.1,8.03,8.07,148880.0,8.1,8.1,8.03,8.07,148880.0
2019-08-29 13:00:00,8.06,8.09,7.95,7.96,141736.0,8.06,8.09,7.95,7.96,141736.0
2019-08-29 13:30:00,7.97,8.03,7.94,8.0,156285.0,7.97,8.03,7.94,8.0,156285.0
2019-08-29 14:00:00,8.0,8.13,8.0,8.12,171082.0,8.0,8.13,8.0,8.12,171082.0
2019-08-29 14:30:00,8.11,8.19,8.1,8.17,270750.0,8.11,8.19,8.1,8.17,270750.0
2019-08-29 15:00:00,8.17,8.17,8.1,8.12,266101.0,8.17,8.17,8.1,8.12,266101.0
2019-08-29 15:30:00,8.12,8.15,8.08,8.09,983196.0,8.12,8.15,8.08,8.09,983196.0
2019-08-30 09:30:00,8.05,8.16,8.0,8.1,357361.0,8.05,8.16,8.0,8.1,357361.0
2019-08-30 10:00:00,8.09,8.21,7.96,7.97,214206.0,8.09,8.21,7.96,7.97,214206.0
2019-08-30 10:30:00,7.97,8.01,7.85,7.86,206922.0,7.97,8.01,7.85,7.86,206922.0
2019-08-30 11:00:00,7.86,7.95,7.82,7.95,140296.0,7.86,7.95,7.82,7.95,140296.0
2019-08-30 11:30:00,7.94,7.97,7.9,7.97,271833.0,7.94,7.97,7.9,7.97,271833.0
2019-08-30 12:00:00,7.97,7.99,7.95,7.95,92402.0,7.97,7.99,7.95,7.95,92402.0
2019-08-30 12:30:00,7.95,7.99,7.91,7.98,132309.0,7.95,7.99,7.91,7.98,132309.0
2019-08-30 13:00:00,7.99,8.01,7.96,7.99,100264.0,7.99,8.01,7.96,7.99,100264.0
2019-08-30 13:30:00,7.99,8.0,7.9,7.93,91437.0,7.99,8.0,7.9,7.93,91437.0
2019-08-30 14:00:00,7.92,7.97,7.91,7.93,347865.0,7.92,7.97,7.91,7.93,347865.0
2019-08-30 14:30:00,7.93,7.94,7.87,7.89,133657.0,7.93,7.94,7.87,7.89,133657.0
2019-08-30 15:00:00,7.9,7.94,7.88,7.93,188185.0,7.9,7.94,7.88,7.93,188185.0
2019-08-30 15:30:00,7.94,7.97,7.91,7.96,617740.0,7.94,7.97,7.91,7.96,617740.0
2019-09-03 09:30:00,7.84,7.87,7.76,7.85,251936.0,7.84,7.87,7.76,7.85,251936.0
2019-09-03 10:00:00,7.85,7.86,7.72,7.84,294706.0,7.85,7.86,7.72,7.84,294706.0
2019-09-03 10:30:00,7.83,7.91,7.8,7.88,135278.0,7.83,7.91,7.8,7.88,135278.0
2019-09-03 11:00:00,7.87,7.9,7.79,7.87,225040.0,7.87,7.9,7.79,7.87,225040.0
2019-09-03 11:30:00,7.87,7.97,7.87,7.97,157072.0,7.87,7.97,7.87,7.97,157072.0
2019-09-03 12:00:00,7.96,7.99,7.94,7.95,122074.0,7.96,7.99,7.94,7.95,122074.0
2019-09-03 12:30:00,7.95,8.0,7.95,7.96,214121.0,7.95,8.0,7.95,7.96,214121.0
2019-09-03 13:00:00,7.96,8.02,7.96,8.0,267273.0,7.96,8.02,7.96,8.0,267273.0
2019-09-03 13:30:00,8.01,8.03,7.99,8.02,146952.0,8.01,8.03,7.99,8.02,146952.0
2019-09-03 14:00:00,8.02,8.06,8.0,8.02,92620.0,8.02,8.06,8.0,8.02,92620.0
2019-09-03 14:30:00,8.02,8.06,7.99,8.02,185761.0,8.02,8.06,7.99,8.02,185761.0
2019-09-03 15:00:00,8.01,8.06,7.99,8.04,135873.0,8.01,8.06,7.99,8.04,135873.0
2019-09-03 15:30:00,8.04,8.06,7.98,7.99,545102.0,8.04,8.06,7.98,7.99,545102.0
2019-09-04 09:30:00,8.15,8.17,8.03,8.13,194889.0,8.15,8.17,8.03,8.13,194889.0
2019-09-04 10:00:00,8.13,8.18,8.09,8.15,234224.0,8.13,8.18,8.09,8.15,234224.0
2019-09-04 10:30:00,8.14,8.21,8.11,8.21,123376.0,8.14,8.21,8.11,8.21,123376.0
2019-09-04 11:00:00,8.21,8.26,8.15,8.16,126870.0,8.21,8.26,8.15,8.16,126870.0
2019-09-04 11:30:00,8.16,8.17,8.07,8.1,105056.0,8.16,8.17,8.07,8.1,105056.0
2019-09-04 12:00:00,8.1,8.12,8.06,8.12,106129.0,8.1,8.12,8.06,8.12,106129.0
2019-09-04 12:30:00,8.12,8.17,8.11,8.17,63468.0,8.12,8.17,8.11,8.17,63468.0
2019-09-04 13:00:00,8.17,8.2,8.13,8.17,59393.0,8.17,8.2,8.13,8.17,59393.0
2019-09-04 13:30:00,8.17,8.21,8.14,8.17,61533.0,8.17,8.21,8.14,8.17,61533.0
2019-09-04 14:00:00,8.17,8.18,8.11,8.16,88248.0,8.17,8.18,8.11,8.16,88248.0
2019-09-04 14:30:00,8.15,8.16,8.08,8.09,128298.0,8.15,8.16,8.08,8.09,128298.0
2019-09-04 15:00:00,8.08,8.13,8.08,8.13,146354.0,8.08,8.13,8.08,8.13,146354.0
2019-09-04 15:30:00,8.13,8.13,8.05,8.06,679948.0,8.13,8.13,8.05,8.06,679948.0
2019-09-05 09:30:00,8.28,8.32,8.14,8.16,297436.0,8.28,8.32,8.14,8.16,297436.0
2019-09-05 10:00:00,8.16,8.47,8.16,8.43,325195.0,8.16,8.47,8.16,8.43,325195.0
2019-09-05 10:30:00,8.43,8.43,8.23,8.26,206441.0,8.43,8.43,8.23,8.26,206441.0
2019-09-05 11:00:00,8.27,8.45,8.26,8.39,345109.0,8.27,8.45,8.26,8.39,345109.0
2019-09-05 11:30:00,8.39,8.45,8.35,8.45,146896.0,8.39,8.45,8.35,8.45,146896.0
2019-09-05 12:00:00,8.45,8.48,8.42,8.44,103941.0,8.45,8.48,8.42,8.44,103941.0
2019-09-05 12:30:00,8.44,8.45,8.35,8.36,96167.0,8.44,8.45,8.35,8.36,96167.0
2019-09-05 13:00:00,8.36,8.4,8.33,8.37,71571.0,8.36,8.4,8.33,8.37,71571.0
2019-09-05 13:30:00,8.37,8.4,8.34,8.37,78604.0,8.37,8.4,8.34,8.37,78604.0
2019-09-05 14:00:00,8.37,8.37,8.27,8.31,90743.0,8.37,8.37,8.27,8.31,90743.0
2019-09-05 14:30:00,8.31,8.32,8.28,8.3,100849.0,8.31,8.32,8.28,8.3,100849.0
2019-09-05 15:00:00,8.3,8.36,8.3,8.34,163029.0,8.3,8.36,8.3,8.34,163029.0
2019-09-05 15:30:00,8.34,8.38,8.33,8.35,668337.0,8.34,8.38,8.33,8.35,668337.0
2019-09-06 09:30:00,8.29,8.3,8.05,8.05,283294.0,8.29,8.3,8.05,8.05,283294.0
2019-09-06 10:00:00,8.06,8.16,7.97,8.13,222756.0,8.06,8.16,7.97,8.13,222756.0
2019-09-06 10:30:00,8.13,8.25,8.08,8.22,219573.0,8.13,8.25,8.08,8.22,219573.0
2019-09-06 11:00:00,8.23,8.32,8.21,8.22,228469.0,8.23,8.32,8.21,8.22,228469.0
2019-09-06 11:30:00,8.22,8.33,8.2,8.32,247013.0,8.22,8.33,8.2,8.32,247013.0
2019-09-06 12:00:00,8.32,8.35,8.29,8.32,146397.0,8.32,8.35,8.29,8.32,146397.0
2019-09-06 12:30:00,8.32,8.32,8.28,8.31,128286.0,8.32,8.32,8.28,8.31,128286.0
2019-09-06 13:00:00,8.31,8.35,8.28,8.33,253233.0,8.31,8.35,8.28,8.33,253233.0
2019-09-06 13:30:00,8.34,8.37,8.27,8.33,219626.0,8.34,8.37,8.27,8.33,219626.0
2019-09-06 14:00:00,8.32,8.35,8.3,8.31,163352.0,8.32,8.35,8.3,8.31,163352.0
2019-09-06 14:30:00,8.31,8.32,8.21,8.23,132206.0,8.31,8.32,8.21,8.23,132206.0
2019-09-06 15:00:00,8.23,8.3,8.21,8.27,302252.0,8.23,8.3,8.21,8.27,302252.0
2019-09-06 15:30:00,8.28,8.29,8.18,8.2,600489.0,8.28,8.29,8.18,8.2,600489.0
2019-09-09 09:30:00,8.28,8.79,8.28,8.77,988853.0,8.28,8.79,8.28,8.77,988853.0
2019-09-09 10:00:00,8.77,8.84,8.72,8.77,651824.0,8.77,8.84,8.72,8.77,651824.0
2019-09-09 10:30:00,8.77,8.85,8.71,8.75,374862.0,8.77,8.85,8.71,8.75,374862.0
2019-09-09 11:00:00,8.76,8.84,8.73,8.79,266708.0,8.76,8.84,8.73,8.79,266708.0
2019-09-09 11:30:00,8.8,8.9,8.8,8.89,365427.0,8.8,8.9,8.8,8.89,365427.0
2019-09-09 12:00:00,8.89,8.94,8.78,8.79,243105.0,8.89,8.94,8.78,8.79,243105.0
2019-09-09 12:30:00,8.79,8.81,8.59,8.6,159536.0,8.79,8.81,8.59,8.6,159536.0
2019-09-09 13:00:00,8.6,8.69,8.6,8.63,159505.0,8.6,8.69,8.6,8.63,159505.0
2019-09-09 13:30:00,8.63,8.67,8.59,8.63,126403.0,8.63,8.67,8.59,8.63,126403.0
2019-09-09 14:00:00,8.63,8.74,8.62,8.74,126961.0,8.63,8.74,8.62,8.74,126961.0
2019-09-09 14:30:00,8.74,8.74,8.69,8.72,133814.0,8.74,8.74,8.69,8.72,133814.0
2019-09-09 15:00:00,8.72,8.8,8.71,8.78,245191.0,8.72,8.8,8.71,8.78,245191.0
2019-09-09 15:30:00,8.78,8.86,8.74,8.83,1032747.0,8.78,8.86,8.74,8.83,1032747.0
2019-09-10 09:30:00,8.89,9.16,8.88,9.06,572847.0,8.89,9.16,8.88,9.06,572847.0
2019-09-10 10:00:00,9.06,9.18,8.98,9.04,397257.0,9.06,9.18,8.98,9.04,397257.0
2019-09-10 10:30:00,9.05,9.09,9.0,9.04,189194.0,9.05,9.09,9.0,9.04,189194.0
2019-09-10 11:00:00,9.04,9.08,8.89,8.91,658986.0,9.04,9.08,8.89,8.91,658986.0
2019-09-10 11:30:00,8.92,8.97,8.89,8.92,270680.0,8.92,8.97,8.89,8.92,270680.0
2019-09-10 12:00:00,8.92,8.93,8.74,8.84,261533.0,8.92,8.93,8.74,8.84,261533.0
2019-09-10 12:30:00,8.84,8.88,8.76,8.77,176871.0,8.84,8.88,8.76,8.77,176871.0
2019-09-10 13:00:00,8.76,8.83,8.71,8.82,227600.0,8.76,8.83,8.71,8.82,227600.0
2019-09-10 13:30:00,8.82,8.84,8.73,8.73,149097.0,8.82,8.84,8.73,8.73,149097.0
2019-09-10 14:00:00,8.72,8.76,8.63,8.65,231936.0,8.72,8.76,8.63,8.65,231936.0
2019-09-10 14:30:00,8.65,8.67,8.58,8.62,172097.0,8.65,8.67,8.58,8.62,172097.0
2019-09-10 15:00:00,8.62,8.67,8.62,8.64,155194.0,8.62,8.67,8.62,8.64,155194.0
2019-09-10 15:30:00,8.64,8.64,8.56,8.62,705195.0,8.64,8.64,8.56,8.62,705195.0
2019-09-11 09:30:00,8.71,8.9,8.52,8.84,325900.0,8.71,8.9,8.52,8.84,325900.0
2019-09-11 10:00:00,8.85,8.94,8.82,8.84,264663.0,8.85,8.94,8.82,8.84,264663.0
2019-09-11 10:30:00,8.83,8.86,8.68,8.8,255101.0,8.83,8.86,8.68,8.8,255101.0
2019-09-11 11:00:00,8.8,8.82,8.57,8.6,183354.0,8.8,8.82,8.57,8.6,183354.0
2019-09-11 11:30:00,8.59,8.64,8.4,8.5,555683.0,8.59,8.64,8.4,8.5,555683.0
2019-09-11 12:00:00,8.51,8.59,8.39,8.44,267250.0,8.51,8.59,8.39,8.44,267250.0
2019-09-11 12:30:00,8.43,8.52,8.41,8.46,349327.0,8.43,8.52,8.41,8.46,349327.0
2019-09-11 13:00:00,8.46,8.47,8.38,8.38,179288.0,8.46,8.47,8.38,8.38,179288.0
2019-09-11 13:30:00,8.38,8.44,8.33,8.37,360596.0,8.38,8.44,8.33,8.37,360596.0
2019-09-11 14:00:00,8.37,8.49,8.36,8.46,419031.0,8.37,8.49,8.36,8.46,419031.0
2019-09-11 14:30:00,8.46,8.51,8.37,8.38,287228.0,8.46,8.51,8.37,8.38,287228.0
2019-09-11 15:00:00,8.39,8.41,8.33,8.34,306617.0,8.39,8.41,8.33,8.34,306617.0
2019-09-11 15:30:00,8.34,8.44,8.33,8.42,944624.0,8.34,8.44,8.33,8.42,944624.0
2019-09-12 09:30:00,8.15,8.33,8.04,8.29,435154.0,8.15,8.33,8.04,8.29,435154.0
2019-09-12 10:00:00,8.28,8.54,8.23,8.3,384251.0,8.28,8.54,8.23,8.3,384251.0
2019-09-12 10:30:00,8.31,8.35,8.08,8.12,387543.0,8.31,8.35,8.08,8.12,387543.0
2019-09-12 11:00:00,8.11,8.33,8.1,8.29,293779.0,8.11,8.33,8.1,8.29,293779.0
2019-09-12 11:30:00,8.29,8.36,8.28,8.31,169782.0,8.29,8.36,8.28,8.31,169782.0
2019-09-12 12:00:00,8.32,8.45,8.31,8.43,198960.0,8.32,8.45,8.31,8.43,198960.0
2019-09-12 12:30:00,8.43,8.48,8.42,8.44,194933.0,8.43,8.48,8.42,8.44,194933.0
2019-09-12 13:00:00,8.44,8.47,8.42,8.43,144914.0,8.44,8.47,8.42,8.43,144914.0
2019-09-12 13:30:00,8.43,8.44,8.3,8.3,372727.0,8.43,8.44,8.3,8.3,372727.0
2019-09-12 14:00:00,8.3,8.31,8.24,8.3,151425.0,8.3,8.31,8.24,8.3,151425.0
2019-09-12 14:30:00,8.3,8.34,8.28,8.3,153134.0,8.3,8.34,8.28,8.3,153134.0
2019-09-12 15:00:00,8.3,8.41,8.29,8.39,210448.0,8.3,8.41,8.29,8.39,210448.0
2019-09-12 15:30:00,8.39,8.42,8.31,8.33,889490.0,8.39,8.42,8.31,8.33,889490.0
2019-09-13 09:30:00,8.48,8.64,8.29,8.32,421445.0,8.48,8.64,8.29,8.32,421445.0
2019-09-13 10:00:00,8.31,8.33,8.09,8.14,348074.0,8.31,8.33,8.09,8.14,348074.0
2019-09-13 10:30:00,8.14,8.15,8.05,8.05,206180.0,8.14,8.15,8.05,8.05,206180.0
2019-09-13 11:00:00,8.05,8.09,7.98,8.07,168302.0,8.05,8.09,7.98,8.07,168302.0
2019-09-13 11:30:00,8.07,8.11,8.01,8.02,154766.0,8.07,8.11,8.01,8.02,154766.0
2019-09-13 12:00:00,8.02,8.11,8.01,8.04,119254.0,8.02,8.11,8.01,8.04,119254.0
2019-09-13 12:30:00,8.04,8.05,7.91,7.98,391848.0,8.04,8.05,7.91,7.98,391848.0
2019-09-13 13:00:00,7.99,8.2,7.98,8.2,412681.0,7.99,8.2,7.98,8.2,412681.0
2019-09-13 13:30:00,8.2,8.21,8.13,8.14,180691.0,8.2,8.21,8.13,8.14,180691.0
2019-09-13 14:00:00,8.14,8.19,8.09,8.12,239976.0,8.14,8.19,8.09,8.12,239976.0
2019-09-13 14:30:00,8.12,8.19,8.07,8.11,166815.0,8.12,8.19,8.07,8.11,166815.0
2019-09-13 15:00:00,8.11,8.17,8.1,8.14,201651.0,8.11,8.17,8.1,8.14,201651.0
2019-09-13 15:30:00,8.14,8.19,8.12,8.15,566765.0,8.14,8.19,8.12,8.15,566765.0
2019-09-16 09:30:00,8.97,9.03,8.31,8.32,1025476.0,8.97,9.03,8.31,8.32,1025476.0
2019-09-16 10:00:00,8.32,8.34,8.0,8.24,741380.0,8.32,8.34,8.0,8.24,741380.0
2019-09-16 10:30:00,8.26,8.31,8.13,8.3,749093.0,8.26,8.31,8.13,8.3,749093.0
2019-09-16 11:00:00,8.31,8.65,8.3,8.55,653904.0,8.31,8.65,8.3,8.55,653904.0
2019-09-16 11:30:00,8.55,8.68,8.54,8.63,422376.0,8.55,8.68,8.54,8.63,422376.0
2019-09-16 12:00:00,8.63,8.7,8.57,8.68,308150.0,8.63,8.7,8.57,8.68,308150.0
2019-09-16 12:30:00,8.68,8.86,8.66,8.83,494723.0,8.68,8.86,8.66,8.83,494723.0
2019-09-16 13:00:00,8.82,8.95,8.82,8.95,383979.0,8.82,8.95,8.82,8.95,383979.0
2019-09-16 13:30:00,8.95,8.96,8.75,8.8,406788.0,8.95,8.96,8.75,8.8,406788.0
2019-09-16 14:00:00,8.81,8.88,8.68,8.79,559382.0,8.81,8.88,8.68,8.79,559382.0
2019-09-16 14:30:00,8.79,8.88,8.75,8.86,299465.0,8.79,8.88,8.75,8.86,299465.0
2019-09-16 15:00:00,8.86,8.88,8.78,8.82,431131.0,8.86,8.88,8.78,8.82,431131.0
2019-09-16 15:30:00,8.81,8.9,8.77,8.87,1817445.0,8.81,8.9,8.77,8.87,1817445.0
2019-09-17 09:30:00,8.72,8.85,8.35,8.49,451617.0,8.72,8.85,8.35,8.49,451617.0
2019-09-17 10:00:00,8.48,8.57,8.42,8.5,379708.0,8.48,8.57,8.42,8.5,379708.0
2019-09-17 10:30:00,8.5,8.55,8.44,8.48,258732.0,8.5,8.55,8.44,8.48,258732.0
2019-09-17 11:00:00,8.48,8.7,8.48,8.67,271481.0,8.48,8.7,8.48,8.67,271481.0
2019-09-17 11:30:00,8.67,8.81,8.65,8.81,213068.0,8.67,8.81,8.65,8.81,213068.0
2019-09-17 12:00:00,8.82,8.97,8.81,8.89,377407.0,8.82,8.97,8.81,8.89,377407.0
2019-09-17 12:30:00,8.9,8.91,8.76,8.79,227969.0,8.9,8.91,8.76,8.79,227969.0
2019-09-17 13:00:00,8.79,8.82,8.7,8.76,296890.0,8.79,8.82,8.7,8.76,296890.0
2019-09-17 13:30:00,8.76,8.76,8.51,8.58,432377.0,8.76,8.76,8.51,8.58,432377.0
2019-09-17 14:00:00,8.58,8.72,8.58,8.67,219293.0,8.58,8.72,8.58,8.67,219293.0
2019-09-17 14:30:00,8.67,8.7,8.61,8.66,208899.0,8.67,8.7,8.61,8.66,208899.0
2019-09-17 15:00:00,8.66,8.69,8.59,8.6,373426.0,8.66,8.69,8.59,8.6,373426.0
2019-09-17 15:30:00,8.6,8.67,8.59,8.59,978350.0,8.6,8.67,8.59,8.59,978350.0
2019-09-18 09:30:00,8.43,8.44,8.17,8.27,345637.0,8.43,8.44,8.17,8.27,345637.0
2019-09-18 10:00:00,8.27,8.35,8.2,8.29,206687.0,8.27,8.35,8.2,8.29,206687.0
2019-09-18 10:30:00,8.28,8.39,8.25,8.3,112752.0,8.28,8.39,8.25,8.3,112752.0
2019-09-18 11:00:00,8.29,8.36,8.29,8.31,159833.0,8.29,8.36,8.29,8.31,159833.0
2019-09-18 11:30:00,8.3,8.31,8.16,8.18,110767.0,8.3,8.31,8.16,8.18,110767.0
2019-09-18 12:00:00,8.18,8.23,8.17,8.21,83273.0,8.18,8.23,8.17,8.21,83273.0
2019-09-18 12:30:00,8.22,8.23,8.12,8.16,111486.0,8.22,8.23,8.12,8.16,111486.0
2019-09-18 13:00:00,8.15,8.21,8.14,8.2,136218.0,8.15,8.21,8.14,8.2,136218.0
2019-09-18 13:30:00,8.2,8.26,8.19,8.22,90902.0,8.2,8.26,8.19,8.22,90902.0
2019-09-18 14:00:00,8.22,8.28,8.18,8.2,91487.0,8.22,8.28,8.18,8.2,91487.0
2019-09-18 14:30:00,8.2,8.26,8.17,8.23,168796.0,8.2,8.26,8.17,8.23,168796.0
2019-09-18 15:00:00,8.24,8.34,8.23,8.29,188602.0,8.24,8.34,8.23,8.29,188602.0
2019-09-18 15:30:00,8.29,8.37,8.29,8.36,601690.0,8.29,8.37,8.29,8.36,601690.0
2019-09-19 09:30:00,8.43,8.51,8.21,8.21,206577.0,8.43,8.51,8.21,8.21,206577.0
2019-09-19 10:00:00,8.21,8.24,8.15,8.18,195843.0,8.21,8.24,8.15,8.18,195843.0
2019-09-19 10:30:00,8.19,8.19,8.02,8.07,177932.0,8.19,8.19,8.02,8.07,177932.0
2019-09-19 11:00:00,8.07,8.07,7.97,7.99,145814.0,8.07,8.07,7.97,7.99,145814.0
2019-09-19 11:30:00,7.99,8.03,7.94,7.96,108012.0,7.99,8.03,7.94,7.96,108012.0
2019-09-19 12:00:00,7.96,8.06,7.95,8.02,102641.0,7.96,8.06,7.95,8.02,102641.0
2019-09-19 12:30:00,8.01,8.1,8.0,8.03,165370.0,8.01,8.1,8.0,8.03,165370.0
2019-09-19 13:00:00,8.03,8.04,7.98,8.01,146180.0,8.03,8.04,7.98,8.01,146180.0
2019-09-19 13:30:00,8.0,8.0,7.95,7.99,153822.0,8.0,8.0,7.95,7.99,153822.0
2019-09-19 14:00:00,7.99,8.01,7.91,7.95,121339.0,7.99,8.01,7.91,7.95,121339.0
2019-09-19 14:30:00,7.95,7.95,7.87,7.9,176412.0,7.95,7.95,7.87,7.9,176412.0
2019-09-19 15:00:00,7.9,7.93,7.86,7.91,266698.0,7.9,7.93,7.86,7.91,266698.0
2019-09-19 15:30:00,7.92,7.92,7.85,7.89,800443.0,7.92,7.92,7.85,7.89,800443.0
2019-09-20 09:30:00,7.93,8.06,7.82,7.88,544525.0,7.93,8.06,7.82,7.88,544525.0
2019-09-20 10:00:00,7.88,7.96,7.86,7.9,153533.0,7.88,7.96,7.86,7.9,153533.0
2019-09-20 10:30:00,7.9,7.92,7.84,7.85,142245.0,7.9,7.92,7.84,7.85,142245.0
2019-09-20 11:00:00,7.85,7.86,7.73,7.79,162413.0,7.85,7.86,7.73,7.79,162413.0
2019-09-20 11:30:00,7.8,7.86,7.73,7.75,189966.0,7.8,7.86,7.73,7.75,189966.0
2019-09-20 12:00:00,7.74,7.76,7.71,7.72,150626.0,7.74,7.76,7.71,7.72,150626.0
2019-09-20 12:30:00,7.72,7.76,7.69,7.72,144732.0,7.72,7.76,7.69,7.72,144732.0
2019-09-20 13:00:00,7.73,7.74,7.6,7.63,266953.0,7.73,7.74,7.6,7.63,266953.0
2019-09-20 13:30:00,7.63,7.66,7.6,7.65,132671.0,7.63,7.66,7.6,7.65,132671.0
2019-09-20 14:00:00,7.65,7.74,7.62,7.74,466503.0,7.65,7.74,7.62,7.74,466503.0
2019-09-20 14:30:00,7.74,7.76,7.68,7.73,416494.0,7.74,7.76,7.68,7.73,416494.0
2019-09-20 15:00:00,7.73,7.74,7.61,7.64,412076.0,7.73,7.74,7.61,7.64,412076.0
2019-09-20 15:30:00,7.65,7.73,7.6,7.62,2120256.0,7.65,7.73,7.6,7.62,2120256.0
2019-09-23 09:30:00,7.53,7.7,7.47,7.64,201019.0,7.53,7.7,7.47,7.64,201019.0
2019-09-23 10:00:00,7.63,7.67,7.58,7.63,122816.0,7.63,7.67,7.58,7.63,122816.0
2019-09-23 10:30:00,7.64,7.68,7.62,7.65,146145.0,7.64,7.68,7.62,7.65,146145.0
2019-09-23 11:00:00,7.65,7.78,7.65,7.66,221606.0,7.65,7.78,7.65,7.66,221606.0
2019-09-23 11:30:00,7.66,7.74,7.66,7.67,153951.0,7.66,7.74,7.66,7.67,153951.0
2019-09-23 12:00:00,7.67,7.75,7.64,7.75,142032.0,7.67,7.75,7.64,7.75,142032.0
2019-09-23 12:30:00,7.75,7.83,7.73,7.83,233146.0,7.75,7.83,7.73,7.83,233146.0
2019-09-23 13:00:00,7.83,7.88,7.76,7.78,235476.0,7.83,7.88,7.76,7.78,235476.0
2019-09-23 13:30:00,7.77,7.86,7.77,7.8,188525.0,7.77,7.86,7.77,7.8,188525.0
2019-09-23 14:00:00,7.81,7.85,7.78,7.83,242436.0,7.81,7.85,7.78,7.83,242436.0
2019-09-23 14:30:00,7.83,7.85,7.79,7.84,191605.0,7.83,7.85,7.79,7.84,191605.0
2019-09-23 15:00:00,7.83,7.88,7.8,7.85,313399.0,7.83,7.88,7.8,7.85,313399.0
2019-09-23 15:30:00,7.85,7.87,7.76,7.79,1299336.0,7.85,7.87,7.76,7.79,1299336.0
2019-09-24 09:30:00,7.74,7.83,7.65,7.67,306173.0,7.74,7.83,7.65,7.67,306173.0
2019-09-24 10:00:00,7.67,7.69,7.55,7.65,555559.0,7.67,7.69,7.55,7.65,555559.0
2019-09-24 10:30:00,7.65,7.65,7.51,7.55,192122.0,7.65,7.65,7.51,7.55,192122.0
2019-09-24 11:00:00,7.55,7.58,7.48,7.52,243467.0,7.55,7.58,7.48,7.52,243467.0
2019-09-24 11:30:00,7.52,7.55,7.49,7.52,137830.0,7.52,7.55,7.49,7.52,137830.0
2019-09-24 12:00:00,7.52,7.56,7.5,7.53,154011.0,7.52,7.56,7.5,7.53,154011.0
2019-09-24 12:30:00,7.53,7.53,7.42,7.42,151884.0,7.53,7.53,7.42,7.42,151884.0
2019-09-24 13:00:00,7.41,7.43,7.35,7.36,249530.0,7.41,7.43,7.35,7.36,249530.0
2019-09-24 13:30:00,7.36,7.42,7.36,7.37,114911.0,7.36,7.42,7.36,7.37,114911.0
2019-09-24 14:00:00,7.38,7.47,7.35,7.47,169659.0,7.38,7.47,7.35,7.47,169659.0
2019-09-24 14:30:00,7.47,7.48,7.41,7.43,112579.0,7.47,7.48,7.41,7.43,112579.0
2019-09-24 15:00:00,7.43,7.5,7.39,7.39,233295.0,7.43,7.5,7.39,7.39,233295.0
2019-09-24 15:30:00,7.39,7.43,7.36,7.4,848371.0,7.39,7.43,7.36,7.4,848371.0
2019-09-25 09:30:00,7.33,7.49,7.28,7.32,207113.0,7.33,7.49,7.28,7.32,207113.0
2019-09-25 10:00:00,7.32,7.39,7.29,7.34,111846.0,7.32,7.39,7.29,7.34,111846.0
2019-09-25 10:30:00,7.33,7.48,7.31,7.47,211090.0,7.33,7.48,7.31,7.47,211090.0
2019-09-25 11:00:00,7.47,7.5,7.43,7.48,82655.0,7.47,7.5,7.43,7.48,82655.0
2019-09-25 11:30:00,7.48,7.5,7.37,7.39,100508.0,7.48,7.5,7.37,7.39,100508.0
2019-09-25 12:00:00,7.4,7.47,7.37,7.46,90486.0,7.4,7.47,7.37,7.46,90486.0
2019-09-25 12:30:00,7.46,7.49,7.45,7.47,57944.0,7.46,7.49,7.45,7.47,57944.0
2019-09-25 13:00:00,7.48,7.48,7.38,7.39,101833.0,7.48,7.48,7.38,7.39,101833.0
2019-09-25 13:30:00,7.38,7.42,7.36,7.38,139413.0,7.38,7.42,7.36,7.38,139413.0
2019-09-25 14:00:00,7.38,7.42,7.37,7.41,129978.0,7.38,7.42,7.37,7.41,129978.0
2019-09-25 14:30:00,7.4,7.42,7.38,7.4,96726.0,7.4,7.42,7.38,7.4,96726.0
2019-09-25 15:00:00,7.4,7.42,7.35,7.37,156930.0,7.4,7.42,7.35,7.37,156930.0
2019-09-25 15:30:00,7.38,7.4,7.36,7.38,543390.0,7.38,7.4,7.36,7.38,543390.0
2019-09-26 09:30:00,7.25,7.34,7.14,7.18,307865.0,7.25,7.34,7.14,7.18,307865.0
2019-09-26 10:00:00,7.19,7.2,7.1,7.12,281673.0,7.19,7.2,7.1,7.12,281673.0
2019-09-26 10:30:00,7.11,7.12,7.05,7.06,183426.0,7.11,7.12,7.05,7.06,183426.0
2019-09-26 11:00:00,7.07,7.07,7.02,7.03,254430.0,7.07,7.07,7.02,7.03,254430.0
2019-09-26 11:30:00,7.04,7.08,6.99,7.0,204554.0,7.04,7.08,6.99,7.0,204554.0
2019-09-26 12:00:00,7.0,7.03,6.98,7.0,150216.0,7.0,7.03,6.98,7.0,150216.0
2019-09-26 12:30:00,7.0,7.02,6.96,6.97,123745.0,7.0,7.02,6.96,6.97,123745.0
2019-09-26 13:00:00,6.97,7.03,6.96,6.97,227809.0,6.97,7.03,6.96,6.97,227809.0
2019-09-26 13:30:00,6.97,6.98,6.92,6.98,227821.0,6.97,6.98,6.92,6.98,227821.0
2019-09-26 14:00:00,6.98,7.04,6.97,7.0,173251.0,6.98,7.04,6.97,7.0,173251.0
2019-09-26 14:30:00,7.0,7.02,6.96,7.01,180960.0,7.0,7.02,6.96,7.01,180960.0
2019-09-26 15:00:00,7.01,7.04,7.0,7.02,252420.0,7.01,7.04,7.0,7.02,252420.0
2019-09-26 15:30:00,7.03,7.06,7.02,7.05,995607.0,7.03,7.06,7.02,7.05,995607.0
2019-09-27 09:30:00,6.82,7.13,6.8,7.1,308234.0,6.82,7.13,6.8,7.1,308234.0
2019-09-27 10:00:00,7.1,7.14,7.04,7.13,106673.0,7.1,7.14,7.04,7.13,106673.0
2019-09-27 10:30:00,7.13,7.19,7.12,7.14,113396.0,7.13,7.19,7.12,7.14,113396.0
2019-09-27 11:00:00,7.15,7.18,7.13,7.17,91771.0,7.15,7.18,7.13,7.17,91771.0
2019-09-27 11:30:00,7.17,7.2,7.07,7.13,136011.0,7.17,7.2,7.07,7.13,136011.0
2019-09-27 12:00:00,7.13,7.19,7.12,7.17,65774.0,7.13,7.19,7.12,7.17,65774.0
2019-09-27 12:30:00,7.16,7.17,7.08,7.08,84781.0,7.16,7.17,7.08,7.08,84781.0
2019-09-27 13:00:00,7.08,7.13,7.07,7.1,86346.0,7.08,7.13,7.07,7.1,86346.0
2019-09-27 13:30:00,7.1,7.13,7.06,7.13,73297.0,7.1,7.13,7.06,7.13,73297.0
2019-09-27 14:00:00,7.13,7.18,7.11,7.17,93323.0,7.13,7.18,7.11,7.17,93323.0
2019-09-27 14:30:00,7.17,7.18,7.14,7.16,83707.0,7.17,7.18,7.14,7.16,83707.0
2019-09-27 15:00:00,7.16,7.17,7.12,7.17,96523.0,7.16,7.17,7.12,7.17,96523.0
2019-09-27 15:30:00,7.17,7.18,7.12,7.16,689768.0,7.17,7.18,7.12,7.16,689768.0
2019-09-30 09:30:00,7.06,7.06,6.88,6.97,354432.0,7.06,7.06,6.88,6.97,354432.0
2019-09-30 10:00:00,6.96,7.04,6.89,7.0,163013.0,6.96,7.04,6.89,7.0,163013.0
2019-09-30 10:30:00,7.0,7.12,7.0,7.08,185488.0,7.0,7.12,7.0,7.08,185488.0
2019-09-30 11:00:00,7.09,7.1,7.03,7.07,178847.0,7.09,7.1,7.03,7.07,178847.0
2019-09-30 11:30:00,7.07,7.12,7.06,7.09,162560.0,7.07,7.12,7.06,7.09,162560.0
2019-09-30 12:00:00,7.1,7.19,7.09,7.17,223755.0,7.1,7.19,7.09,7.17,223755.0
2019-09-30 12:30:00,7.18,7.23,7.14,7.22,241650.0,7.18,7.23,7.14,7.22,241650.0
2019-09-30 13:00:00,7.23,7.23,7.17,7.19,194759.0,7.23,7.23,7.17,7.19,194759.0
2019-09-30 13:30:00,7.2,7.3,7.17,7.24,201600.0,7.2,7.3,7.17,7.24,201600.0
2019-09-30 14:00:00,7.23,7.26,7.2,7.25,229713.0,7.23,7.26,7.2,7.25,229713.0
2019-09-30 14:30:00,7.26,7.33,7.24,7.3,288147.0,7.26,7.33,7.24,7.3,288147.0
2019-09-30 15:00:00,7.31,7.31,7.26,7.27,269869.0,7.31,7.31,7.26,7.27,269869.0
2019-09-30 15:30:00,7.27,7.29,7.23,7.25,1042776.0,7.27,7.29,7.23,7.25,1042776.0
2019-10-01 09:30:00,7.32,7.43,7.26,7.37,132523.0,7.32,7.43,7.26,7.37,132523.0
2019-10-01 10:00:00,7.37,7.39,7.22,7.28,192343.0,7.37,7.39,7.22,7.28,192343.0
2019-10-01 10:30:00,7.29,7.3,7.13,7.15,140515.0,7.29,7.3,7.13,7.15,140515.0
2019-10-01 11:00:00,7.14,7.18,7.1,7.18,91994.0,7.14,7.18,7.1,7.18,91994.0
2019-10-01 11:30:00,7.18,7.22,7.11,7.14,71357.0,7.18,7.22,7.11,7.14,71357.0
2019-10-01 12:00:00,7.15,7.16,7.03,7.04,112623.0,7.15,7.16,7.03,7.04,112623.0
2019-10-01 12:30:00,7.04,7.08,6.99,6.99,98745.0,7.04,7.08,6.99,6.99,98745.0
2019-10-01 13:00:00,7.0,7.05,6.98,7.05,172136.0,7.0,7.05,6.98,7.05,172136.0
2019-10-01 13:30:00,7.05,7.07,6.94,6.96,160252.0,7.05,7.07,6.94,6.96,160252.0
2019-10-01 14:00:00,6.96,7.04,6.95,7.04,135816.0,6.96,7.04,6.95,7.04,135816.0
2019-10-01 14:30:00,7.04,7.08,6.99,7.01,175350.0,7.04,7.08,6.99,7.01,175350.0
2019-10-01 15:00:00,7.01,7.05,6.98,7.04,229246.0,7.01,7.05,6.98,7.04,229246.0
2019-10-01 15:30:00,7.04,7.07,7.02,7.05,663438.0,7.04,7.07,7.02,7.05,663438.0
2019-10-02 09:30:00,7.02,7.07,6.92,7.06,292522.0,7.02,7.07,6.92,7.06,292522.0
2019-10-02 10:00:00,7.07,7.22,7.05,7.15,176540.0,7.07,7.22,7.05,7.15,176540.0
2019-10-02 10:30:00,7.15,7.16,7.07,7.13,299120.0,7.15,7.16,7.07,7.13,299120.0
2019-10-02 11:00:00,7.12,7.19,7.06,7.06,223991.0,7.12,7.19,7.06,7.06,223991.0
2019-10-02 11:30:00,7.07,7.07,6.94,6.96,130078.0,7.07,7.07,6.94,6.96,130078.0
2019-10-02 12:00:00,6.95,7.04,6.94,7.02,124870.0,6.95,7.04,6.94,7.02,124870.0
2019-10-02 12:30:00,7.02,7.02,6.97,6.99,106323.0,7.02,7.02,6.97,6.99,106323.0
2019-10-02 13:00:00,6.99,7.01,6.97,7.0,96505.0,6.99,7.01,6.97,7.0,96505.0
2019-10-02 13:30:00,6.99,7.0,6.95,6.98,110741.0,6.99,7.0,6.95,6.98,110741.0
2019-10-02 14:00:00,6.99,7.01,6.92,6.96,117003.0,6.99,7.01,6.92,6.96,117003.0
2019-10-02 14:30:00,6.96,7.0,6.94,6.99,110658.0,6.96,7.0,6.94,6.99,110658.0
2019-10-02 15:00:00,6.99,7.01,6.94,6.95,142252.0,6.99,7.01,6.94,6.95,142252.0
2019-10-02 15:30:00,6.95,6.99,6.94,6.97,794850.0,6.95,6.99,6.94,6.97,794850.0
2019-10-03 09:30:00,6.88,7.02,6.86,6.97,177219.0,6.88,7.02,6.86,6.97,177219.0
2019-10-03 10:00:00,6.96,6.96,6.82,6.93,229076.0,6.96,6.96,6.82,6.93,229076.0
2019-10-03 10:30:00,6.92,7.01,6.82,7.0,180475.0,6.92,7.01,6.82,7.0,180475.0
2019-10-03 11:00:00,7.0,7.06,6.92,6.93,473179.0,7.0,7.06,6.92,6.93,473179.0
2019-10-03 11:30:00,6.93,6.98,6.9,6.97,205570.0,6.93,6.98,6.9,6.97,205570.0
2019-10-03 12:00:00,6.97,7.12,6.96,7.11,401214.0,6.97,7.12,6.96,7.11,401214.0
2019-10-03 12:30:00,7.11,7.18,7.1,7.11,195588.0,7.11,7.18,7.1,7.11,195588.0
2019-10-03 13:00:00,7.1,7.15,7.07,7.14,61754.0,7.1,7.15,7.07,7.14,61754.0
2019-10-03 13:30:00,7.14,7.19,7.12,7.17,97275.0,7.14,7.19,7.12,7.17,97275.0
2019-10-03 14:00:00,7.17,7.24,7.13,7.24,142841.0,7.17,7.24,7.13,7.24,142841.0
2019-10-03 14:30:00,7.24,7.27,7.2,7.25,183484.0,7.24,7.27,7.2,7.25,183484.0
2019-10-03 15:00:00,7.25,7.25,7.17,7.21,380931.0,7.25,7.25,7.17,7.21,380931.0
2019-10-03 15:30:00,7.22,7.29,7.17,7.26,935221.0,7.22,7.29,7.17,7.26,935221.0
2019-10-04 09:30:00,7.26,7.37,7.12,7.27,235114.0,7.26,7.37,7.12,7.27,235114.0
2019-10-04 10:00:00,7.27,7.31,7.21,7.25,212389.0,7.27,7.31,7.21,7.25,212389.0
2019-10-04 10:30:00,7.25,7.3,7.19,7.23,156903.0,7.25,7.3,7.19,7.23,156903.0
2019-10-04 11:00:00,7.23,7.28,7.22,7.27,104095.0,7.23,7.28,7.22,7.27,104095.0
2019-10-04 11:30:00,7.26,7.36,7.25,7.33,164050.0,7.26,7.36,7.25,7.33,164050.0
2019-10-04 12:00:00,7.33,7.33,7.23,7.28,151905.0,7.33,7.33,7.23,7.28,151905.0
2019-10-04 12:30:00,7.28,7.3,7.24,7.29,98554.0,7.28,7.3,7.24,7.29,98554.0
2019-10-04 13:00:00,7.29,7.31,7.26,7.29,169689.0,7.29,7.31,7.26,7.29,169689.0
2019-10-04 13:30:00,7.29,7.36,7.28,7.35,115055.0,7.29,7.36,7.28,7.35,115055.0
2019-10-04 14:00:00,7.35,7.37,7.3,7.32,180018.0,7.35,7.37,7.3,7.32,180018.0
2019-10-04 14:30:00,7.32,7.39,7.31,7.37,137085.0,7.32,7.39,7.31,7.37,137085.0
2019-10-04 15:00:00,7.37,7.38,7.33,7.35,174684.0,7.37,7.38,7.33,7.35,174684.0
2019-10-04 15:30:00,7.35,7.42,7.32,7.41,635457.0,7.35,7.42,7.32,7.41,635457.0
2019-10-07 09:30:00,7.44,7.44,7.17,7.27,167542.0,7.44,7.44,7.17,7.27,167542.0
2019-10-07 10:00:00,7.28,7.42,7.26,7.4,119064.0,7.28,7.42,7.26,7.4,119064.0
2019-10-07 10:30:00,7.4,7.44,7.36,7.38,53693.0,7.4,7.44,7.36,7.38,53693.0
2019-10-07 11:00:00,7.37,7.45,7.35,7.43,107817.0,7.37,7.45,7.35,7.43,107817.0
2019-10-07 11:30:00,7.42,7.42,7.3,7.32,78746.0,7.42,7.42,7.3,7.32,78746.0
2019-10-07 12:00:00,7.33,7.39,7.3,7.37,99535.0,7.33,7.39,7.3,7.37,99535.0
2019-10-07 12:30:00,7.38,7.38,7.32,7.35,72767.0,7.38,7.38,7.32,7.35,72767.0
2019-10-07 13:00:00,7.34,7.35,7.27,7.3,67268.0,7.34,7.35,7.27,7.3,67268.0
2019-10-07 13:30:00,7.3,7.4,7.3,7.33,81083.0,7.3,7.4,7.3,7.33,81083.0
2019-10-07 14:00:00,7.33,7.34,7.28,7.29,80227.0,7.33,7.34,7.28,7.29,80227.0
2019-10-07 14:30:00,7.29,7.33,7.27,7.33,87879.0,7.29,7.33,7.27,7.33,87879.0
2019-10-07 15:00:00,7.33,7.35,7.31,7.33,79139.0,7.33,7.35,7.31,7.33,79139.0
2019-10-07 15:30:00,7.33,7.35,7.29,7.32,584899.0,7.33,7.35,7.29,7.32,584899.0
2019-10-08 09:30:00,7.17,7.25,7.03,7.08,207106.0,7.17,7.25,7.03,7.08,207106.0
2019-10-08 10:00:00,7.08,7.22,7.04,7.11,127742.0,7.08,7.22,7.04,7.11,127742.0
2019-10-08 10:30:00,7.1,7.15,7.06,7.13,91304.0,7.1,7.15,7.06,7.13,91304.0
2019-10-08 11:00:00,7.12,7.19,7.1,7.19,99391.0,7.12,7.19,7.1,7.19,99391.0
2019-10-08 11:30:00,7.18,7.2,7.13,7.18,73194.0,7.18,7.2,7.13,7.18,73194.0
2019-10-08 12:00:00,7.18,7.22,7.1,7.21,72782.0,7.18,7.22,7.1,7.21,72782.0
2019-10-08 12:30:00,7.2,7.22,7.17,7.18,72454.0,7.2,7.22,7.17,7.18,72454.0
2019-10-08 13:00:00,7.18,7.19,7.12,7.18,54977.0,7.18,7.19,7.12,7.18,54977.0
2019-10-08 13:30:00,7.17,7.19,7.15,7.18,60113.0,7.17,7.19,7.15,7.18,60113.0
2019-10-08 14:00:00,7.18,7.22,7.17,7.19,73706.0,7.18,7.22,7.17,7.19,73706.0
2019-10-08 14:30:00,7.19,7.26,7.19,7.25,121110.0,7.19,7.26,7.19,7.25,121110.0
2019-10-08 15:00:00,7.24,7.27,7.2,7.25,185662.0,7.24,7.27,7.2,7.25,185662.0
2019-10-08 15:30:00,7.25,7.27,7.08,7.11,802104.0,7.25,7.27,7.08,7.11,802104.0
2019-10-09 09:30:00,7.18,7.23,7.09,7.12,149460.0,7.18,7.23,7.09,7.12,149460.0
2019-10-09 10:00:00,7.13,7.13,7.05,7.12,192347.0,7.13,7.13,7.05,7.12,192347.0
2019-10-09 10:30:00,7.11,7.15,7.05,7.06,146794.0,7.11,7.15,7.05,7.06,146794.0
2019-10-09 11:00:00,7.06,7.17,7.03,7.15,119631.0,7.06,7.17,7.03,7.15,119631.0
2019-10-09 11:30:00,7.15,7.17,7.07,7.11,74398.0,7.15,7.17,7.07,7.11,74398.0
2019-10-09 12:00:00,7.11,7.15,7.1,7.13,51877.0,7.11,7.15,7.1,7.13,51877.0
2019-10-09 12:30:00,7.13,7.13,7.06,7.08,59307.0,7.13,7.13,7.06,7.08,59307.0
2019-10-09 13:00:00,7.09,7.11,7.07,7.08,72391.0,7.09,7.11,7.07,7.08,72391.0
2019-10-09 13:30:00,7.08,7.12,7.08,7.11,63583.0,7.08,7.12,7.08,7.11,63583.0
2019-10-09 14:00:00,7.1,7.13,7.08,7.12,66036.0,7.1,7.13,7.08,7.12,66036.0
2019-10-09 14:30:00,7.12,7.17,7.11,7.14,82236.0,7.12,7.17,7.11,7.14,82236.0
2019-10-09 15:00:00,7.13,7.19,7.12,7.18,98463.0,7.13,7.19,7.12,7.18,98463.0
2019-10-09 15:30:00,7.19,7.19,7.11,7.15,448392.0,7.19,7.19,7.11,7.15,448392.0
2019-10-10 09:30:00,7.19,7.28,7.12,7.21,126489.0,7.19,7.28,7.12,7.21,126489.0
2019-10-10 10:00:00,7.21,7.23,7.04,7.06,194074.0,7.21,7.23,7.04,7.06,194074.0
2019-10-10 10:30:00,7.05,7.13,6.99,7.1,189605.0,7.05,7.13,6.99,7.1,189605.0
2019-10-10 11:00:00,7.09,7.13,7.05,7.06,250077.0,7.09,7.13,7.05,7.06,250077.0
2019-10-10 11:30:00,7.06,7.1,7.03,7.06,115785.0,7.06,7.1,7.03,7.06,115785.0
2019-10-10 12:00:00,7.06,7.08,7.01,7.07,97858.0,7.06,7.08,7.01,7.07,97858.0
2019-10-10 12:30:00,7.07,7.08,7.02,7.04,64782.0,7.07,7.08,7.02,7.04,64782.0
2019-10-10 13:00:00,7.04,7.07,7.03,7.06,74107.0,7.04,7.07,7.03,7.06,74107.0
2019-10-10 13:30:00,7.06,7.08,7.04,7.07,93935.0,7.06,7.08,7.04,7.07,93935.0
2019-10-10 14:00:00,7.07,7.13,7.07,7.13,129622.0,7.07,7.13,7.07,7.13,129622.0
2019-10-10 14:30:00,7.12,7.16,7.12,7.15,146412.0,7.12,7.16,7.12,7.15,146412.0
2019-10-10 15:00:00,7.15,7.18,7.13,7.13,250847.0,7.15,7.18,7.13,7.13,250847.0
2019-10-10 15:30:00,7.13,7.14,7.09,7.12,484796.0,7.13,7.14,7.09,7.12,484796.0
2019-10-11 09:30:00,7.25,7.43,7.25,7.3,155355.0,7.25,7.43,7.25,7.3,155355.0
2019-10-11 10:00:00,7.3,7.4,7.3,7.4,167249.0,7.3,7.4,7.3,7.4,167249.0
2019-10-11 10:30:00,7.4,7.48,7.39,7.44,228257.0,7.4,7.48,7.39,7.44,228257.0
2019-10-11 11:00:00,7.44,7.48,7.38,7.44,165522.0,7.44,7.48,7.38,7.44,165522.0
2019-10-11 11:30:00,7.44,7.44,7.32,7.32,143161.0,7.44,7.44,7.32,7.32,143161.0
2019-10-11 12:00:00,7.33,7.36,7.3,7.36,122895.0,7.33,7.36,7.3,7.36,122895.0
2019-10-11 12:30:00,7.36,7.37,7.29,7.33,106268.0,7.36,7.37,7.29,7.33,106268.0
2019-10-11 13:00:00,7.33,7.34,7.25,7.28,128042.0,7.33,7.34,7.25,7.28,128042.0
2019-10-11 13:30:00,7.28,7.35,7.27,7.34,84280.0,7.28,7.35,7.27,7.34,84280.0
2019-10-11 14:00:00,7.35,7.38,7.27,7.31,150001.0,7.35,7.38,7.27,7.31,150001.0
2019-10-11 14:30:00,7.31,7.35,7.28,7.32,131893.0,7.31,7.35,7.28,7.32,131893.0
2019-10-11 15:00:00,7.32,7.33,7.29,7.32,137734.0,7.32,7.33,7.29,7.32,137734.0
2019-10-11 15:30:00,7.32,7.35,7.28,7.28,641930.0,7.32,7.35,7.28,7.28,641930.0
2019-10-14 09:30:00,7.16,7.24,7.07,7.13,157610.0,7.16,7.24,7.07,7.13,157610.0
2019-10-14 10:00:00,7.13,7.21,7.1,7.12,135789.0,7.13,7.21,7.1,7.12,135789.0
2019-10-14 10:30:00,7.12,7.12,7.04,7.1,110868.0,7.12,7.12,7.04,7.1,110868.0
2019-10-14 11:00:00,7.11,7.19,7.1,7.14,110102.0,7.11,7.19,7.1,7.14,110102.0
2019-10-14 11:30:00,7.14,7.15,7.09,7.12,160968.0,7.14,7.15,7.09,7.12,160968.0
2019-10-14 12:00:00,7.12,7.13,7.07,7.11,133942.0,7.12,7.13,7.07,7.11,133942.0
2019-10-14 12:30:00,7.11,7.13,7.08,7.08,113398.0,7.11,7.13,7.08,7.08,113398.0
2019-10-14 13:00:00,7.08,7.14,7.08,7.11,104751.0,7.08,7.14,7.08,7.11,104751.0
2019-10-14 13:30:00,7.1,7.12,7.06,7.1,82436.0,7.1,7.12,7.06,7.1,82436.0
2019-10-14 14:00:00,7.1,7.13,7.09,7.13,91680.0,7.1,7.13,7.09,7.13,91680.0
2019-10-14 14:30:00,7.13,7.16,7.09,7.12,86825.0,7.13,7.16,7.09,7.12,86825.0
2019-10-14 15:00:00,7.11,7.15,7.1,7.14,126954.0,7.11,7.15,7.1,7.14,126954.0
2019-10-14 15:30:00,7.13,7.18,7.1,7.16,597325.0,7.13,7.18,7.1,7.16,597325.0
2019-10-15 09:30:00,7.15,7.22,7.07,7.2,128351.0,7.15,7.22,7.07,7.2,128351.0
2019-10-15 10:00:00,7.2,7.31,7.18,7.29,118609.0,7.2,7.31,7.18,7.29,118609.0
2019-10-15 10:30:00,7.29,7.48,7.29,7.46,288175.0,7.29,7.48,7.29,7.46,288175.0
2019-10-15 11:00:00,7.45,7.58,7.45,7.57,220804.0,7.45,7.58,7.45,7.57,220804.0
2019-10-15 11:30:00,7.58,7.59,7.51,7.56,154283.0,7.58,7.59,7.51,7.56,154283.0
2019-10-15 12:00:00,7.57,7.6,7.52,7.59,146946.0,7.57,7.6,7.52,7.59,146946.0
2019-10-15 12:30:00,7.6,7.72,7.59,7.69,231258.0,7.6,7.72,7.59,7.69,231258.0
2019-10-15 13:00:00,7.69,7.75,7.63,7.63,140021.0,7.69,7.75,7.63,7.63,140021.0
2019-10-15 13:30:00,7.64,7.65,7.56,7.57,153832.0,7.64,7.65,7.56,7.57,153832.0
2019-10-15 14:00:00,7.58,7.58,7.47,7.48,171856.0,7.58,7.58,7.47,7.48,171856.0
2019-10-15 14:30:00,7.48,7.5,7.37,7.39,196738.0,7.48,7.5,7.37,7.39,196738.0
2019-10-15 15:00:00,7.39,7.39,7.33,7.37,209415.0,7.39,7.39,7.33,7.37,209415.0
2019-10-15 15:30:00,7.36,7.41,7.35,7.37,458330.0,7.36,7.41,7.35,7.37,458330.0
2019-10-16 09:30:00,7.36,7.53,7.33,7.43,134140.0,7.36,7.53,7.33,7.43,134140.0
2019-10-16 10:00:00,7.44,7.49,7.4,7.44,81517.0,7.44,7.49,7.4,7.44,81517.0
2019-10-16 10:30:00,7.45,7.48,7.42,7.45,75737.0,7.45,7.48,7.42,7.45,75737.0
2019-10-16 11:00:00,7.45,7.49,7.42,7.43,49007.0,7.45,7.49,7.42,7.43,49007.0
2019-10-16 11:30:00,7.43,7.46,7.4,7.45,60674.0,7.43,7.46,7.4,7.45,60674.0
2019-10-16 12:00:00,7.46,7.5,7.43,7.45,49359.0,7.46,7.5,7.43,7.45,49359.0
2019-10-16 12:30:00,7.45,7.46,7.39,7.43,58332.0,7.45,7.46,7.39,7.43,58332.0
2019-10-16 13:00:00,7.42,7.44,7.38,7.39,48029.0,7.42,7.44,7.38,7.39,48029.0
2019-10-16 13:30:00,7.39,7.41,7.35,7.36,40822.0,7.39,7.41,7.35,7.36,40822.0
2019-10-16 14:00:00,7.36,7.39,7.34,7.35,52816.0,7.36,7.39,7.34,7.35,52816.0
2019-10-16 14:30:00,7.35,7.38,7.34,7.34,39112.0,7.35,7.38,7.34,7.34,39112.0
2019-10-16 15:00:00,7.35,7.38,7.32,7.37,101764.0,7.35,7.38,7.32,7.37,101764.0
2019-10-16 15:30:00,7.37,7.38,7.33,7.35,348855.0,7.37,7.38,7.33,7.35,348855.0
2019-10-17 09:30:00,7.37,7.38,7.23,7.27,221343.0,7.37,7.38,7.23,7.27,221343.0
2019-10-17 10:00:00,7.27,7.41,7.26,7.4,88291.0,7.27,7.41,7.26,7.4,88291.0
2019-10-17 10:30:00,7.4,7.43,7.37,7.39,45669.0,7.4,7.43,7.37,7.39,45669.0
2019-10-17 11:00:00,7.39,7.45,7.33,7.42,81483.0,7.39,7.45,7.33,7.42,81483.0
2019-10-17 11:30:00,7.42,7.42,7.36,7.38,83914.0,7.42,7.42,7.36,7.38,83914.0
2019-10-17 12:00:00,7.39,7.45,7.38,7.42,133313.0,7.39,7.45,7.38,7.42,133313.0
2019-10-17 12:30:00,7.42,7.47,7.41,7.43,55830.0,7.42,7.47,7.41,7.43,55830.0
2019-10-17 13:00:00,7.44,7.5,7.42,7.49,96087.0,7.44,7.5,7.42,7.49,96087.0
2019-10-17 13:30:00,7.49,7.52,7.47,7.48,142360.0,7.49,7.52,7.47,7.48,142360.0
2019-10-17 14:00:00,7.48,7.55,7.45,7.54,93689.0,7.48,7.55,7.45,7.54,93689.0
2019-10-17 14:30:00,7.54,7.61,7.53,7.58,246236.0,7.54,7.61,7.53,7.58,246236.0
2019-10-17 15:00:00,7.58,7.61,7.53,7.57,221330.0,7.58,7.61,7.53,7.57,221330.0
2019-10-17 15:30:00,7.57,7.61,7.53,7.59,455217.0,7.57,7.61,7.53,7.59,455217.0
2019-10-18 09:30:00,7.59,7.63,7.42,7.54,194555.0,7.59,7.63,7.42,7.54,194555.0
2019-10-18 10:00:00,7.54,7.65,7.54,7.59,102673.0,7.54,7.65,7.54,7.59,102673.0
2019-10-18 10:30:00,7.58,7.58,7.49,7.53,94738.0,7.58,7.58,7.49,7.53,94738.0
2019-10-18 11:00:00,7.53,7.53,7.44,7.47,136007.0,7.53,7.53,7.44,7.47,136007.0
2019-10-18 11:30:00,7.47,7.48,7.37,7.37,145573.0,7.47,7.48,7.37,7.37,145573.0
2019-10-18 12:00:00,7.37,7.44,7.34,7.35,122892.0,7.37,7.44,7.34,7.35,122892.0
2019-10-18 12:30:00,7.34,7.44,7.34,7.41,123801.0,7.34,7.44,7.34,7.41,123801.0
2019-10-18 13:00:00,7.41,7.45,7.38,7.43,211272.0,7.41,7.45,7.38,7.43,211272.0
2019-10-18 13:30:00,7.44,7.44,7.38,7.44,170849.0,7.44,7.44,7.38,7.44,170849.0
2019-10-18 14:00:00,7.44,7.48,7.41,7.43,186983.0,7.44,7.48,7.41,7.43,186983.0
2019-10-18 14:30:00,7.43,7.46,7.4,7.44,150456.0,7.43,7.46,7.4,7.44,150456.0
2019-10-18 15:00:00,7.44,7.46,7.4,7.46,227145.0,7.44,7.46,7.4,7.46,227145.0
2019-10-18 15:30:00,7.46,7.47,7.42,7.43,644753.0,7.46,7.47,7.42,7.43,644753.0
2019-10-21 09:30:00,7.47,7.52,7.33,7.37,251817.0,7.47,7.52,7.33,7.37,251817.0
2019-10-21 10:00:00,7.37,7.39,7.3,7.31,134774.0,7.37,7.39,7.3,7.31,134774.0
2019-10-21 10:30:00,7.31,7.31,7.23,7.27,223320.0,7.31,7.31,7.23,7.27,223320.0
2019-10-21 11:00:00,7.27,7.3,7.16,7.17,201882.0,7.27,7.3,7.16,7.17,201882.0
2019-10-21 11:30:00,7.17,7.21,7.13,7.18,240256.0,7.17,7.21,7.13,7.18,240256.0
2019-10-21 12:00:00,7.18,7.24,7.16,7.23,139490.0,7.18,7.24,7.16,7.23,139490.0
2019-10-21 12:30:00,7.22,7.25,7.19,7.22,117107.0,7.22,7.25,7.19,7.22,117107.0
2019-10-21 13:00:00,7.22,7.25,7.19,7.22,128900.0,7.22,7.25,7.19,7.22,128900.0
2019-10-21 13:30:00,7.22,7.28,7.21,7.25,147565.0,7.22,7.28,7.21,7.25,147565.0
2019-10-21 14:00:00,7.26,7.28,7.17,7.17,108801.0,7.26,7.28,7.17,7.17,108801.0
2019-10-21 14:30:00,7.17,7.2,7.13,7.15,206780.0,7.17,7.2,7.13,7.15,206780.0
2019-10-21 15:00:00,7.16,7.19,7.11,7.18,211501.0,7.16,7.19,7.11,7.18,211501.0
2019-10-21 15:30:00,7.18,7.27,7.18,7.24,749041.0,7.18,7.27,7.18,7.24,749041.0
2019-10-22 09:30:00,7.24,7.26,7.11,7.19,454588.0,7.24,7.26,7.11,7.19,454588.0
2019-10-22 10:00:00,7.18,7.21,7.08,7.21,413283.0,7.18,7.21,7.08,7.21,413283.0
2019-10-22 10:30:00,7.2,7.26,7.14,7.24,205051.0,7.2,7.26,7.14,7.24,205051.0
2019-10-22 11:00:00,7.24,7.32,7.23,7.26,166880.0,7.24,7.32,7.23,7.26,166880.0
2019-10-22 11:30:00,7.26,7.34,7.24,7.29,124557.0,7.26,7.34,7.24,7.29,124557.0
2019-10-22 12:00:00,7.29,7.38,7.29,7.38,131032.0,7.29,7.38,7.29,7.38,131032.0
2019-10-22 12:30:00,7.39,7.4,7.33,7.34,169535.0,7.39,7.4,7.33,7.34,169535.0
2019-10-22 13:00:00,7.35,7.35,7.3,7.31,119457.0,7.35,7.35,7.3,7.31,119457.0
2019-10-22 13:30:00,7.31,7.4,7.3,7.4,106823.0,7.31,7.4,7.3,7.4,106823.0
2019-10-22 14:00:00,7.39,7.44,7.38,7.4,149386.0,7.39,7.44,7.38,7.4,149386.0
2019-10-22 14:30:00,7.4,7.4,7.3,7.35,152904.0,7.4,7.4,7.3,7.35,152904.0
2019-10-22 15:00:00,7.35,7.35,7.31,7.33,162561.0,7.35,7.35,7.31,7.33,162561.0
2019-10-22 15:30:00,7.33,7.35,7.26,7.28,887226.0,7.33,7.35,7.26,7.28,887226.0
2019-10-23 09:30:00,7.23,7.25,7.14,7.21,237294.0,7.23,7.25,7.14,7.21,237294.0
2019-10-23 10:00:00,7.21,7.33,7.2,7.24,185773.0,7.21,7.33,7.2,7.24,185773.0
2019-10-23 10:30:00,7.25,7.38,7.24,7.38,172403.0,7.25,7.38,7.24,7.38,172403.0
2019-10-23 11:00:00,7.37,7.42,7.32,7.33,175348.0,7.37,7.42,7.32,7.33,175348.0
2019-10-23 11:30:00,7.33,7.44,7.32,7.44,146729.0,7.33,7.44,7.32,7.44,146729.0
2019-10-23 12:00:00,7.43,7.51,7.43,7.49,207511.0,7.43,7.51,7.43,7.49,207511.0
2019-10-23 12:30:00,7.48,7.57,7.48,7.48,633805.0,7.48,7.57,7.48,7.48,633805.0
2019-10-23 13:00:00,7.48,7.49,7.44,7.46,134317.0,7.48,7.49,7.44,7.46,134317.0
2019-10-23 13:30:00,7.46,7.5,7.44,7.46,133964.0,7.46,7.5,7.44,7.46,133964.0
2019-10-23 14:00:00,7.46,7.47,7.42,7.46,110088.0,7.46,7.47,7.42,7.46,110088.0
2019-10-23 14:30:00,7.46,7.49,7.44,7.46,97996.0,7.46,7.49,7.44,7.46,97996.0
2019-10-23 15:00:00,7.47,7.49,7.43,7.47,143205.0,7.47,7.49,7.43,7.47,143205.0
2019-10-23 15:30:00,7.47,7.5,7.42,7.45,519489.0,7.47,7.5,7.42,7.45,519489.0
2019-10-24 09:30:00,7.51,7.56,7.4,7.49,168212.0,7.51,7.56,7.4,7.49,168212.0
2019-10-24 10:00:00,7.49,7.51,7.34,7.43,114599.0,7.49,7.51,7.34,7.43,114599.0
2019-10-24 10:30:00,7.44,7.44,7.38,7.39,104591.0,7.44,7.44,7.38,7.39,104591.0
2019-10-24 11:00:00,7.39,7.41,7.33,7.41,78761.0,7.39,7.41,7.33,7.41,78761.0
2019-10-24 11:30:00,7.4,7.42,7.34,7.42,106817.0,7.4,7.42,7.34,7.42,106817.0
2019-10-24 12:00:00,7.42,7.42,7.25,7.29,310108.0,7.42,7.42,7.25,7.29,310108.0
2019-10-24 12:30:00,7.29,7.37,7.29,7.35,193025.0,7.29,7.37,7.29,7.35,193025.0
2019-10-24 13:00:00,7.35,7.39,7.34,7.37,84274.0,7.35,7.39,7.34,7.37,84274.0
2019-10-24 13:30:00,7.38,7.43,7.36,7.43,178831.0,7.38,7.43,7.36,7.43,178831.0
2019-10-24 14:00:00,7.43,7.46,7.38,7.42,71502.0,7.43,7.46,7.38,7.42,71502.0
2019-10-24 14:30:00,7.42,7.45,7.4,7.41,66222.0,7.42,7.45,7.4,7.41,66222.0
2019-10-24 15:00:00,7.41,7.47,7.4,7.45,195295.0,7.41,7.47,7.4,7.45,195295.0
2019-10-24 15:30:00,7.45,7.52,7.45,7.49,563616.0,7.45,7.52,7.45,7.49,563616.0
2019-10-25 09:30:00,7.42,7.53,7.35,7.43,150771.0,7.42,7.53,7.35,7.43,150771.0
2019-10-25 10:00:00,7.43,7.48,7.36,7.39,109551.0,7.43,7.48,7.36,7.39,109551.0
2019-10-25 10:30:00,7.38,7.43,7.36,7.42,167961.0,7.38,7.43,7.36,7.42,167961.0
2019-10-25 11:00:00,7.42,7.59,7.42,7.58,217938.0,7.42,7.59,7.42,7.58,217938.0
2019-10-25 11:30:00,7.58,7.61,7.53,7.58,196244.0,7.58,7.61,7.53,7.58,196244.0
2019-10-25 12:00:00,7.58,7.6,7.56,7.58,123783.0,7.58,7.6,7.56,7.58,123783.0
2019-10-25 12:30:00,7.58,7.63,7.55,7.62,264417.0,7.58,7.63,7.55,7.62,264417.0
2019-10-25 13:00:00,7.62,7.68,7.61,7.68,154048.0,7.62,7.68,7.61,7.68,154048.0
2019-10-25 13:30:00,7.68,7.7,7.65,7.66,143510.0,7.68,7.7,7.65,7.66,143510.0
2019-10-25 14:00:00,7.66,7.67,7.62,7.63,120617.0,7.66,7.67,7.62,7.63,120617.0
2019-10-25 14:30:00,7.64,7.65,7.58,7.61,181941.0,7.64,7.65,7.58,7.61,181941.0
2019-10-25 15:00:00,7.61,7.72,7.59,7.71,804367.0,7.61,7.72,7.59,7.71,804367.0
2019-10-25 15:30:00,7.71,7.72,7.67,7.68,706921.0,7.71,7.72,7.67,7.68,706921.0
2019-10-28 09:30:00,7.73,7.91,7.69,7.73,584828.0,7.73,7.91,7.69,7.73,584828.0
2019-10-28 10:00:00,7.73,7.76,7.58,7.67,345035.0,7.73,7.76,7.58,7.67,345035.0
2019-10-28 10:30:00,7.66,7.74,7.66,7.71,203348.0,7.66,7.74,7.66,7.71,203348.0
2019-10-28 11:00:00,7.7,7.71,7.52,7.55,334074.0,7.7,7.71,7.52,7.55,334074.0
2019-10-28 11:30:00,7.54,7.62,7.54,7.57,296393.0,7.54,7.62,7.54,7.57,296393.0
2019-10-28 12:00:00,7.57,7.69,7.54,7.68,457236.0,7.57,7.69,7.54,7.68,457236.0
2019-10-28 12:30:00,7.68,7.72,7.63,7.71,204974.0,7.68,7.72,7.63,7.71,204974.0
2019-10-28 13:00:00,7.71,7.73,7.61,7.63,218808.0,7.71,7.73,7.61,7.63,218808.0
2019-10-28 13:30:00,7.64,7.7,7.62,7.63,265653.0,7.64,7.7,7.62,7.63,265653.0
2019-10-28 14:00:00,7.63,7.71,7.61,7.69,164015.0,7.63,7.71,7.61,7.69,164015.0
2019-10-28 14:30:00,7.69,7.7,7.62,7.62,173605.0,7.69,7.7,7.62,7.62,173605.0
2019-10-28 15:00:00,7.62,7.64,7.54,7.56,224555.0,7.62,7.64,7.54,7.56,224555.0
2019-10-28 15:30:00,7.55,7.61,7.51,7.52,812802.0,7.55,7.61,7.51,7.52,812802.0
2019-10-29 09:30:00,8.2,8.42,8.0,8.02,1165511.0,8.2,8.42,8.0,8.02,1165511.0
2019-10-29 10:00:00,8.02,8.34,7.98,8.26,930894.0,8.02,8.34,7.98,8.26,930894.0
2019-10-29 10:30:00,8.26,8.36,8.21,8.32,906207.0,8.26,8.36,8.21,8.32,906207.0
2019-10-29 11:00:00,8.33,8.34,8.23,8.28,411255.0,8.33,8.34,8.23,8.28,411255.0
2019-10-29 11:30:00,8.27,8.5,8.26,8.48,491534.0,8.27,8.5,8.26,8.48,491534.0
2019-10-29 12:00:00,8.47,8.55,8.42,8.52,530033.0,8.47,8.55,8.42,8.52,530033.0
2019-10-29 12:30:00,8.52,8.54,8.44,8.5,575934.0,8.52,8.54,8.44,8.5,575934.0
2019-10-29 13:00:00,8.5,8.52,8.4,8.51,341417.0,8.5,8.52,8.4,8.51,341417.0
2019-10-29 13:30:00,8.51,8.63,8.48,8.62,617753.0,8.51,8.63,8.48,8.62,617753.0
2019-10-29 14:00:00,8.62,8.74,8.59,8.69,502842.0,8.62,8.74,8.59,8.69,502842.0
2019-10-29 14:30:00,8.68,8.84,8.65,8.82,378062.0,8.68,8.84,8.65,8.82,378062.0
2019-10-29 15:00:00,8.82,8.95,8.81,8.88,508274.0,8.82,8.95,8.81,8.88,508274.0
2019-10-29 15:30:00,8.87,8.87,8.62,8.7,2227214.0,8.87,8.87,8.62,8.7,2227214.0
2019-10-30 09:30:00,8.82,8.88,8.61,8.81,625548.0,8.82,8.88,8.61,8.81,625548.0
2019-10-30 10:00:00,8.8,9.06,8.73,9.06,529402.0,8.8,9.06,8.73,9.06,529402.0
2019-10-30 10:30:00,9.05,9.15,8.83,8.91,601976.0,9.05,9.15,8.83,8.91,601976.0
2019-10-30 11:00:00,8.91,8.97,8.84,8.96,434794.0,8.91,8.97,8.84,8.96,434794.0
2019-10-30 11:30:00,8.96,8.97,8.83,8.88,338428.0,8.96,8.97,8.83,8.88,338428.0
2019-10-30 12:00:00,8.88,8.91,8.72,8.8,359773.0,8.88,8.91,8.72,8.8,359773.0
2019-10-30 12:30:00,8.8,8.88,8.75,8.86,200334.0,8.8,8.88,8.75,8.86,200334.0
2019-10-30 13:00:00,8.87,9.05,8.85,9.05,656061.0,8.87,9.05,8.85,9.05,656061.0
2019-10-30 13:30:00,9.05,9.07,8.97,8.98,778075.0,9.05,9.07,8.97,8.98,778075.0
2019-10-30 14:00:00,8.97,9.0,8.75,8.83,457142.0,8.97,9.0,8.75,8.83,457142.0
2019-10-30 14:30:00,8.83,8.85,8.72,8.72,264573.0,8.83,8.85,8.72,8.72,264573.0
2019-10-30 15:00:00,8.72,8.74,8.57,8.61,724843.0,8.72,8.74,8.57,8.61,724843.0
2019-10-30 15:30:00,8.6,8.62,8.53,8.57,1166367.0,8.6,8.62,8.53,8.57,1166367.0
2019-10-31 09:30:00,8.52,8.61,8.43,8.49,210509.0,8.52,8.61,8.43,8.49,210509.0
2019-10-31 10:00:00,8.49,8.55,8.45,8.48,196785.0,8.49,8.55,8.45,8.48,196785.0
2019-10-31 10:30:00,8.49,8.52,8.43,8.52,243445.0,8.49,8.52,8.43,8.52,243445.0
2019-10-31 11:00:00,8.51,8.57,8.5,8.54,157282.0,8.51,8.57,8.5,8.54,157282.0
2019-10-31 11:30:00,8.53,8.73,8.52,8.71,185693.0,8.53,8.73,8.52,8.71,185693.0
2019-10-31 12:00:00,8.72,8.73,8.6,8.61,192778.0,8.72,8.73,8.6,8.61,192778.0
2019-10-31 12:30:00,8.61,8.64,8.54,8.54,152836.0,8.61,8.64,8.54,8.54,152836.0
2019-10-31 13:00:00,8.54,8.56,8.43,8.46,192495.0,8.54,8.56,8.43,8.46,192495.0
2019-10-31 13:30:00,8.46,8.47,8.38,8.38,210117.0,8.46,8.47,8.38,8.38,210117.0
2019-10-31 14:00:00,8.38,8.45,8.37,8.43,186533.0,8.38,8.45,8.37,8.43,186533.0
2019-10-31 14:30:00,8.42,8.44,8.38,8.39,192553.0,8.42,8.44,8.38,8.39,192553.0
2019-10-31 15:00:00,8.38,8.48,8.36,8.44,220685.0,8.38,8.48,8.36,8.44,220685.0
2019-10-31 15:30:00,8.44,8.5,8.4,8.44,1215791.0,8.44,8.5,8.4,8.44,1215791.0
2019-11-01 09:30:00,8.52,8.85,8.44,8.82,221731.0,8.52,8.85,8.44,8.82,221731.0
2019-11-01 10:00:00,8.82,8.86,8.68,8.72,189528.0,8.82,8.86,8.68,8.72,189528.0
2019-11-01 10:30:00,8.72,8.79,8.65,8.67,160871.0,8.72,8.79,8.65,8.67,160871.0
2019-11-01 11:00:00,8.67,8.74,8.6,8.7,132763.0,8.67,8.74,8.6,8.7,132763.0
2019-11-01 11:30:00,8.7,8.72,8.65,8.69,125412.0,8.7,8.72,8.65,8.69,125412.0
2019-11-01 12:00:00,8.69,8.73,8.65,8.72,100146.0,8.69,8.73,8.65,8.72,100146.0
2019-11-01 12:30:00,8.72,8.73,8.64,8.7,126801.0,8.72,8.73,8.64,8.7,126801.0
2019-11-01 13:00:00,8.7,8.76,8.66,8.75,115141.0,8.7,8.76,8.66,8.75,115141.0
2019-11-01 13:30:00,8.75,8.77,8.68,8.73,155550.0,8.75,8.77,8.68,8.73,155550.0
2019-11-01 14:00:00,8.72,8.73,8.66,8.68,164450.0,8.72,8.73,8.66,8.68,164450.0
2019-11-01 14:30:00,8.67,8.78,8.66,8.78,286544.0,8.67,8.78,8.66,8.78,286544.0
2019-11-01 15:00:00,8.78,8.78,8.7,8.75,275348.0,8.78,8.78,8.7,8.75,275348.0
2019-11-01 15:30:00,8.75,8.78,8.66,8.69,897858.0,8.75,8.78,8.66,8.69,897858.0
2019-11-04 09:30:00,8.86,9.04,8.79,8.86,244204.0,8.86,9.04,8.79,8.86,244204.0
2019-11-04 10:00:00,8.86,8.9,8.75,8.76,181794.0,8.86,8.9,8.75,8.76,181794.0
2019-11-04 10:30:00,8.77,8.83,8.75,8.79,197157.0,8.77,8.83,8.75,8.79,197157.0
2019-11-04 11:00:00,8.79,8.94,8.77,8.87,214896.0,8.79,8.94,8.77,8.87,214896.0
2019-11-04 11:30:00,8.87,8.9,8.83,8.89,137616.0,8.87,8.9,8.83,8.89,137616.0
2019-11-04 12:00:00,8.89,8.91,8.8,8.85,161693.0,8.89,8.91,8.8,8.85,161693.0
2019-11-04 12:30:00,8.85,8.87,8.77,8.85,164719.0,8.85,8.87,8.77,8.85,164719.0
2019-11-04 13:00:00,8.85,8.93,8.83,8.93,181930.0,8.85,8.93,8.83,8.93,181930.0
2019-11-04 13:30:00,8.93,9.0,8.92,8.96,160772.0,8.93,9.0,8.92,8.96,160772.0
2019-11-04 14:00:00,8.96,9.1,8.96,9.09,277508.0,8.96,9.1,8.96,9.09,277508.0
2019-11-04 14:30:00,9.08,9.12,8.99,9.05,348518.0,9.08,9.12,8.99,9.05,348518.0
2019-11-04 15:00:00,9.06,9.13,9.05,9.11,297000.0,9.06,9.13,9.05,9.11,297000.0
2019-11-04 15:30:00,9.11,9.12,9.04,9.05,908389.0,9.11,9.12,9.04,9.05,908389.0
2019-11-05 09:30:00,9.1,9.31,9.03,9.26,374520.0,9.1,9.31,9.03,9.26,374520.0
2019-11-05 10:00:00,9.26,9.35,9.14,9.15,343489.0,9.26,9.35,9.14,9.15,343489.0
2019-11-05 10:30:00,9.15,9.26,9.14,9.21,185826.0,9.15,9.26,9.14,9.21,185826.0
2019-11-05 11:00:00,9.22,9.25,9.18,9.18,302492.0,9.22,9.25,9.18,9.18,302492.0
2019-11-05 11:30:00,9.19,9.19,9.01,9.11,366091.0,9.19,9.19,9.01,9.11,366091.0
2019-11-05 12:00:00,9.11,9.12,9.0,9.01,231165.0,9.11,9.12,9.0,9.01,231165.0
2019-11-05 12:30:00,9.01,9.02,8.95,8.98,229103.0,9.01,9.02,8.95,8.98,229103.0
2019-11-05 13:00:00,8.97,9.04,8.95,8.99,148229.0,8.97,9.04,8.95,8.99,148229.0
2019-11-05 13:30:00,8.98,9.03,8.92,9.01,265901.0,8.98,9.03,8.92,9.01,265901.0
2019-11-05 14:00:00,9.01,9.05,8.98,9.01,203191.0,9.01,9.05,8.98,9.01,203191.0
2019-11-05 14:30:00,9.01,9.03,8.92,8.93,178448.0,9.01,9.03,8.92,8.93,178448.0
2019-11-05 15:00:00,8.92,8.98,8.9,8.93,230448.0,8.92,8.98,8.9,8.93,230448.0
2019-11-05 15:30:00,8.94,8.94,8.87,8.92,845342.0,8.94,8.94,8.87,8.92,845342.0
2019-11-06 09:30:00,8.82,8.98,8.71,8.95,213996.0,8.82,8.98,8.71,8.95,213996.0
2019-11-06 10:00:00,8.95,9.08,8.94,9.04,207923.0,8.95,9.08,8.94,9.04,207923.0
2019-11-06 10:30:00,9.03,9.04,8.84,8.86,336620.0,9.03,9.04,8.84,8.86,336620.0
2019-11-06 11:00:00,8.86,8.9,8.81,8.81,133285.0,8.86,8.9,8.81,8.81,133285.0
2019-11-06 11:30:00,8.8,8.88,8.8,8.85,106920.0,8.8,8.88,8.8,8.85,106920.0
2019-11-06 12:00:00,8.85,8.88,8.75,8.77,145702.0,8.85,8.88,8.75,8.77,145702.0
2019-11-06 12:30:00,8.77,8.81,8.76,8.76,159358.0,8.77,8.81,8.76,8.76,159358.0
2019-11-06 13:00:00,8.76,8.84,8.74,8.82,107101.0,8.76,8.84,8.74,8.82,107101.0
2019-11-06 13:30:00,8.82,8.92,8.78,8.88,175107.0,8.82,8.92,8.78,8.88,175107.0
2019-11-06 14:00:00,8.88,8.89,8.82,8.83,185728.0,8.88,8.89,8.82,8.83,185728.0
2019-11-06 14:30:00,8.83,8.86,8.81,8.82,137490.0,8.83,8.86,8.81,8.82,137490.0
2019-11-06 15:00:00,8.82,8.83,8.78,8.81,150758.0,8.82,8.83,8.78,8.81,150758.0
2019-11-06 15:30:00,8.8,8.83,8.77,8.82,827810.0,8.8,8.83,8.77,8.82,827810.0
2019-11-07 09:30:00,8.96,9.06,8.84,8.87,244661.0,8.96,9.06,8.84,8.87,244661.0
2019-11-07 10:00:00,8.88,8.91,8.81,8.91,123082.0,8.88,8.91,8.81,8.91,123082.0
2019-11-07 10:30:00,8.91,8.97,8.89,8.93,126128.0,8.91,8.97,8.89,8.93,126128.0
2019-11-07 11:00:00,8.92,8.94,8.88,8.89,112775.0,8.92,8.94,8.88,8.89,112775.0
2019-11-07 11:30:00,8.89,8.94,8.88,8.93,120629.0,8.89,8.94,8.88,8.93,120629.0
2019-11-07 12:00:00,8.93,9.0,8.91,9.0,77471.0,8.93,9.0,8.91,9.0,77471.0
2019-11-07 12:30:00,8.99,9.01,8.97,8.97,93802.0,8.99,9.01,8.97,8.97,93802.0
2019-11-07 13:00:00,8.97,8.98,8.91,8.94,112915.0,8.97,8.98,8.91,8.94,112915.0
2019-11-07 13:30:00,8.93,8.95,8.88,8.94,84147.0,8.93,8.95,8.88,8.94,84147.0
2019-11-07 14:00:00,8.94,8.98,8.92,8.96,106031.0,8.94,8.98,8.92,8.96,106031.0
2019-11-07 14:30:00,8.96,9.0,8.94,8.96,175065.0,8.96,9.0,8.94,8.96,175065.0
2019-11-07 15:00:00,8.97,8.97,8.9,8.92,95987.0,8.97,8.97,8.9,8.92,95987.0
2019-11-07 15:30:00,8.92,9.0,8.91,9.0,462768.0,8.92,9.0,8.91,9.0,462768.0
2019-11-08 09:30:00,8.87,9.0,8.72,8.91,229773.0,8.87,9.0,8.72,8.91,229773.0
2019-11-08 10:00:00,8.92,9.09,8.9,9.08,252984.0,8.92,9.09,8.9,9.08,252984.0
2019-11-08 10:30:00,9.07,9.21,9.04,9.09,300944.0,9.07,9.21,9.04,9.09,300944.0
2019-11-08 11:00:00,9.1,9.13,8.95,8.96,255294.0,9.1,9.13,8.95,8.96,255294.0
2019-11-08 11:30:00,8.96,9.18,8.93,9.18,371415.0,8.96,9.18,8.93,9.18,371415.0
2019-11-08 12:00:00,9.17,9.22,9.15,9.16,242302.0,9.17,9.22,9.15,9.16,242302.0
2019-11-08 12:30:00,9.17,9.24,9.15,9.21,192238.0,9.17,9.24,9.15,9.21,192238.0
2019-11-08 13:00:00,9.21,9.27,9.18,9.27,162413.0,9.21,9.27,9.18,9.27,162413.0
2019-11-08 13:30:00,9.27,9.28,9.22,9.22,108423.0,9.27,9.28,9.22,9.22,108423.0
2019-11-08 14:00:00,9.22,9.33,9.22,9.3,325858.0,9.22,9.33,9.22,9.3,325858.0
2019-11-08 14:30:00,9.29,9.3,9.27,9.29,313767.0,9.29,9.3,9.27,9.29,313767.0
2019-11-08 15:00:00,9.29,9.43,9.28,9.39,385432.0,9.29,9.43,9.28,9.39,385432.0
2019-11-08 15:30:00,9.39,9.43,9.34,9.36,709671.0,9.39,9.43,9.34,9.36,709671.0
2019-11-11 09:30:00,9.14,9.17,8.73,8.95,390330.0,9.14,9.17,8.73,8.95,390330.0
2019-11-11 10:00:00,8.95,8.95,8.84,8.9,199563.0,8.95,8.95,8.84,8.9,199563.0
2019-11-11 10:30:00,8.9,8.91,8.81,8.82,165875.0,8.9,8.91,8.81,8.82,165875.0
2019-11-11 11:00:00,8.82,8.82,8.74,8.79,159590.0,8.82,8.82,8.74,8.79,159590.0
2019-11-11 11:30:00,8.79,8.8,8.72,8.72,111234.0,8.79,8.8,8.72,8.72,111234.0
2019-11-11 12:00:00,8.72,8.75,8.68,8.71,116974.0,8.72,8.75,8.68,8.71,116974.0
2019-11-11 12:30:00,8.71,8.77,8.65,8.72,128328.0,8.71,8.77,8.65,8.72,128328.0
2019-11-11 13:00:00,8.72,8.73,8.65,8.66,114803.0,8.72,8.73,8.65,8.66,114803.0
2019-11-11 13:30:00,8.66,8.72,8.64,8.71,112258.0,8.66,8.72,8.64,8.71,112258.0
2019-11-11 14:00:00,8.71,8.72,8.65,8.66,99557.0,8.71,8.72,8.65,8.66,99557.0
2019-11-11 14:30:00,8.66,8.67,8.61,8.63,181460.0,8.66,8.67,8.61,8.63,181460.0
2019-11-11 15:00:00,8.63,8.69,8.61,8.61,192025.0,8.63,8.69,8.61,8.61,192025.0
2019-11-11 15:30:00,8.62,8.64,8.53,8.54,784701.0,8.62,8.64,8.53,8.54,784701.0
2019-11-12 09:30:00,8.65,8.65,8.33,8.37,345192.0,8.65,8.65,8.33,8.37,345192.0
2019-11-12 10:00:00,8.38,8.4,8.3,8.38,196040.0,8.38,8.4,8.3,8.38,196040.0
2019-11-12 10:30:00,8.39,8.5,8.38,8.47,183401.0,8.39,8.5,8.38,8.47,183401.0
2019-11-12 11:00:00,8.47,8.5,8.44,8.46,214984.0,8.47,8.5,8.44,8.46,214984.0
2019-11-12 11:30:00,8.45,8.47,8.44,8.46,257019.0,8.45,8.47,8.44,8.46,257019.0
2019-11-12 12:00:00,8.47,8.57,8.47,8.56,120640.0,8.47,8.57,8.47,8.56,120640.0
2019-11-12 12:30:00,8.56,8.6,8.49,8.51,93934.0,8.56,8.6,8.49,8.51,93934.0
2019-11-12 13:00:00,8.52,8.59,8.51,8.52,83666.0,8.52,8.59,8.51,8.52,83666.0
2019-11-12 13:30:00,8.52,8.55,8.51,8.53,73755.0,8.52,8.55,8.51,8.53,73755.0
2019-11-12 14:00:00,8.53,8.54,8.44,8.46,80843.0,8.53,8.54,8.44,8.46,80843.0
2019-11-12 14:30:00,8.46,8.47,8.41,8.46,78938.0,8.46,8.47,8.41,8.46,78938.0
2019-11-12 15:00:00,8.45,8.46,8.39,8.42,124593.0,8.45,8.46,8.39,8.42,124593.0
2019-11-12 15:30:00,8.41,8.49,8.4,8.48,454790.0,8.41,8.49,8.4,8.48,454790.0
2019-11-13 09:30:00,8.39,8.49,8.25,8.46,115357.0,8.39,8.49,8.25,8.46,115357.0
2019-11-13 10:00:00,8.45,8.51,8.44,8.46,69475.0,8.45,8.51,8.44,8.46,69475.0
2019-11-13 10:30:00,8.45,8.46,8.33,8.34,66763.0,8.45,8.46,8.33,8.34,66763.0
2019-11-13 11:00:00,8.35,8.47,8.34,8.44,85378.0,8.35,8.47,8.34,8.44,85378.0
2019-11-13 11:30:00,8.45,8.5,8.44,8.45,37228.0,8.45,8.5,8.44,8.45,37228.0
2019-11-13 12:00:00,8.45,8.48,8.43,8.46,50822.0,8.45,8.48,8.43,8.46,50822.0
2019-11-13 12:30:00,8.47,8.51,8.45,8.46,32866.0,8.47,8.51,8.45,8.46,32866.0
2019-11-13 13:00:00,8.45,8.48,8.4,8.42,37051.0,8.45,8.48,8.4,8.42,37051.0
2019-11-13 13:30:00,8.42,8.42,8.35,8.37,33944.0,8.42,8.42,8.35,8.37,33944.0
2019-11-13 14:00:00,8.37,8.38,8.31,8.33,111348.0,8.37,8.38,8.31,8.33,111348.0
2019-11-13 14:30:00,8.33,8.41,8.33,8.39,62579.0,8.33,8.41,8.33,8.39,62579.0
2019-11-13 15:00:00,8.39,8.4,8.36,8.37,87132.0,8.39,8.4,8.36,8.37,87132.0
2019-11-13 15:30:00,8.37,8.39,8.34,8.35,298852.0,8.37,8.39,8.34,8.35,298852.0
2019-11-14 09:30:00,8.37,8.5,8.33,8.36,114848.0,8.37,8.5,8.33,8.36,114848.0
2019-11-14 10:00:00,8.36,8.46,8.35,8.38,127905.0,8.36,8.46,8.35,8.38,127905.0
2019-11-14 10:30:00,8.38,8.49,8.34,8.47,256160.0,8.38,8.49,8.34,8.47,256160.0
2019-11-14 11:00:00,8.47,8.5,8.42,8.42,85623.0,8.47,8.5,8.42,8.42,85623.0
2019-11-14 11:30:00,8.43,8.45,8.36,8.39,62106.0,8.43,8.45,8.36,8.39,62106.0
2019-11-14 12:00:00,8.39,8.41,8.34,8.37,52082.0,8.39,8.41,8.34,8.37,52082.0
2019-11-14 12:30:00,8.37,8.39,8.33,8.34,97347.0,8.37,8.39,8.33,8.34,97347.0
2019-11-14 13:00:00,8.35,8.37,8.3,8.34,63004.0,8.35,8.37,8.3,8.34,63004.0
2019-11-14 13:30:00,8.34,8.36,8.31,8.34,62884.0,8.34,8.36,8.31,8.34,62884.0
2019-11-14 14:00:00,8.33,8.37,8.32,8.34,75194.0,8.33,8.37,8.32,8.34,75194.0
2019-11-14 14:30:00,8.35,8.36,8.31,8.36,77512.0,8.35,8.36,8.31,8.36,77512.0
2019-11-14 15:00:00,8.36,8.38,8.33,8.36,132275.0,8.36,8.38,8.33,8.36,132275.0
2019-11-14 15:30:00,8.36,8.43,8.34,8.41,520295.0,8.36,8.43,8.34,8.41,520295.0
2019-11-15 09:30:00,8.48,8.54,8.4,8.42,172382.0,8.48,8.54,8.4,8.42,172382.0
2019-11-15 10:00:00,8.42,8.5,8.41,8.48,94760.0,8.42,8.5,8.41,8.48,94760.0
2019-11-15 10:30:00,8.48,8.5,8.44,8.47,97138.0,8.48,8.5,8.44,8.47,97138.0
2019-11-15 11:00:00,8.48,8.56,8.47,8.54,229133.0,8.48,8.56,8.47,8.54,229133.0
2019-11-15 11:30:00,8.54,8.57,8.53,8.57,150536.0,8.54,8.57,8.53,8.57,150536.0
2019-11-15 12:00:00,8.58,8.62,8.56,8.6,129016.0,8.58,8.62,8.56,8.6,129016.0
2019-11-15 12:30:00,8.59,8.66,8.58,8.62,144585.0,8.59,8.66,8.58,8.62,144585.0
2019-11-15 13:00:00,8.62,8.66,8.61,8.63,87057.0,8.62,8.66,8.61,8.63,87057.0
2019-11-15 13:30:00,8.64,8.69,8.62,8.69,87245.0,8.64,8.69,8.62,8.69,87245.0
2019-11-15 14:00:00,8.68,8.7,8.62,8.68,105149.0,8.68,8.7,8.62,8.68,105149.0
2019-11-15 14:30:00,8.68,8.69,8.65,8.67,71308.0,8.68,8.69,8.65,8.67,71308.0
2019-11-15 15:00:00,8.66,8.67,8.62,8.65,130820.0,8.66,8.67,8.62,8.65,130820.0
2019-11-15 15:30:00,8.65,8.66,8.57,8.62,346424.0,8.65,8.66,8.57,8.62,346424.0
2019-11-18 09:30:00,8.55,8.6,8.26,8.27,269293.0,8.55,8.6,8.26,8.27,269293.0
2019-11-18 10:00:00,8.27,8.36,8.22,8.3,332467.0,8.27,8.36,8.22,8.3,332467.0
2019-11-18 10:30:00,8.29,8.35,8.25,8.27,236357.0,8.29,8.35,8.25,8.27,236357.0
2019-11-18 11:00:00,8.28,8.32,8.25,8.25,267512.0,8.28,8.32,8.25,8.25,267512.0
2019-11-18 11:30:00,8.25,8.28,8.21,8.28,226140.0,8.25,8.28,8.21,8.28,226140.0
2019-11-18 12:00:00,8.28,8.3,8.22,8.23,154204.0,8.28,8.3,8.22,8.23,154204.0
2019-11-18 12:30:00,8.22,8.27,8.17,8.19,142219.0,8.22,8.27,8.17,8.19,142219.0
2019-11-18 13:00:00,8.19,8.21,8.14,8.2,154810.0,8.19,8.21,8.14,8.2,154810.0
2019-11-18 13:30:00,8.21,8.22,8.08,8.12,218398.0,8.21,8.22,8.08,8.12,218398.0
2019-11-18 14:00:00,8.12,8.23,8.11,8.22,265182.0,8.12,8.23,8.11,8.22,265182.0
2019-11-18 14:30:00,8.21,8.22,8.16,8.18,202861.0,8.21,8.22,8.16,8.18,202861.0
2019-11-18 15:00:00,8.18,8.23,8.14,8.21,205772.0,8.18,8.23,8.14,8.21,205772.0
2019-11-18 15:30:00,8.21,8.22,8.16,8.17,730367.0,8.21,8.22,8.16,8.17,730367.0
2019-11-19 09:30:00,8.14,8.14,7.94,7.96,252333.0,8.14,8.14,7.94,7.96,252333.0
2019-11-19 10:00:00,7.97,7.99,7.89,7.92,119997.0,7.97,7.99,7.89,7.92,119997.0
2019-11-19 10:30:00,7.92,7.92,7.77,7.84,465172.0,7.92,7.92,7.77,7.84,465172.0
2019-11-19 11:00:00,7.84,7.86,7.73,7.85,190221.0,7.84,7.86,7.73,7.85,190221.0
2019-11-19 11:30:00,7.85,7.9,7.8,7.86,186009.0,7.85,7.9,7.8,7.86,186009.0
2019-11-19 12:00:00,7.87,7.93,7.85,7.91,84443.0,7.87,7.93,7.85,7.91,84443.0
2019-11-19 12:30:00,7.91,7.94,7.9,7.93,62404.0,7.91,7.94,7.9,7.93,62404.0
2019-11-19 13:00:00,7.93,7.96,7.92,7.96,137078.0,7.93,7.96,7.92,7.96,137078.0
2019-11-19 13:30:00,7.96,7.97,7.92,7.93,202052.0,7.96,7.97,7.92,7.93,202052.0
2019-11-19 14:00:00,7.93,7.95,7.88,7.91,96381.0,7.93,7.95,7.88,7.91,96381.0
2019-11-19 14:30:00,7.9,7.92,7.85,7.85,158511.0,7.9,7.92,7.85,7.85,158511.0
2019-11-19 15:00:00,7.85,7.86,7.79,7.8,204887.0,7.85,7.86,7.79,7.8,204887.0
2019-11-19 15:30:00,7.8,7.82,7.74,7.81,745560.0,7.8,7.82,7.74,7.81,745560.0
2019-11-20 09:30:00,7.85,7.85,7.6,7.65,282116.0,7.85,7.85,7.6,7.65,282116.0
2019-11-20 10:00:00,7.66,7.79,7.64,7.74,176917.0,7.66,7.79,7.64,7.74,176917.0
2019-11-20 10:30:00,7.74,7.88,7.73,7.8,368774.0,7.74,7.88,7.73,7.8,368774.0
2019-11-20 11:00:00,7.8,7.84,7.74,7.75,159739.0,7.8,7.84,7.74,7.75,159739.0
2019-11-20 11:30:00,7.75,7.84,7.72,7.78,181823.0,7.75,7.84,7.72,7.78,181823.0
2019-11-20 12:00:00,7.79,7.83,7.77,7.8,110364.0,7.79,7.83,7.77,7.8,110364.0
2019-11-20 12:30:00,7.81,7.84,7.71,7.77,180085.0,7.81,7.84,7.71,7.77,180085.0
2019-11-20 13:00:00,7.77,7.78,7.63,7.68,309682.0,7.77,7.78,7.63,7.68,309682.0
2019-11-20 13:30:00,7.68,7.73,7.65,7.73,165096.0,7.68,7.73,7.65,7.73,165096.0
2019-11-20 14:00:00,7.73,7.78,7.72,7.77,129596.0,7.73,7.78,7.72,7.77,129596.0
2019-11-20 14:30:00,7.78,7.79,7.71,7.74,119867.0,7.78,7.79,7.71,7.74,119867.0
2019-11-20 15:00:00,7.74,7.74,7.68,7.7,155823.0,7.74,7.74,7.68,7.7,155823.0
2019-11-20 15:30:00,7.69,7.7,7.61,7.63,748012.0,7.69,7.7,7.61,7.63,748012.0
2019-11-21 09:30:00,7.69,7.73,7.54,7.61,164272.0,7.69,7.73,7.54,7.61,164272.0
2019-11-21 10:00:00,7.61,7.61,7.42,7.43,160597.0,7.61,7.61,7.42,7.43,160597.0
2019-11-21 10:30:00,7.43,7.55,7.42,7.45,166230.0,7.43,7.55,7.42,7.45,166230.0
2019-11-21 11:00:00,7.45,7.45,7.33,7.35,240956.0,7.45,7.45,7.33,7.35,240956.0
2019-11-21 11:30:00,7.35,7.41,7.32,7.35,257685.0,7.35,7.41,7.32,7.35,257685.0
2019-11-21 12:00:00,7.36,7.39,7.33,7.35,329974.0,7.36,7.39,7.33,7.35,329974.0
2019-11-21 12:30:00,7.36,7.36,7.28,7.35,327179.0,7.36,7.36,7.28,7.35,327179.0
2019-11-21 13:00:00,7.35,7.43,7.33,7.4,188021.0,7.35,7.43,7.33,7.4,188021.0
2019-11-21 13:30:00,7.4,7.43,7.38,7.42,110410.0,7.4,7.43,7.38,7.42,110410.0
2019-11-21 14:00:00,7.43,7.44,7.36,7.39,165396.0,7.43,7.44,7.36,7.39,165396.0
2019-11-21 14:30:00,7.39,7.44,7.38,7.42,161824.0,7.39,7.44,7.38,7.42,161824.0
2019-11-21 15:00:00,7.42,7.45,7.41,7.43,357861.0,7.42,7.45,7.41,7.43,357861.0
2019-11-21 15:30:00,7.43,7.46,7.41,7.44,1388307.0,7.43,7.46,7.41,7.44,1388307.0
2019-11-22 09:30:00,7.5,7.59,7.43,7.47,301181.0,7.5,7.59,7.43,7.47,301181.0
2019-11-22 10:00:00,7.47,7.48,7.39,7.42,149291.0,7.47,7.48,7.39,7.42,149291.0
2019-11-22 10:30:00,7.41,7.46,7.33,7.33,236035.0,7.41,7.46,7.33,7.33,236035.0
2019-11-22 11:00:00,7.33,7.36,7.23,7.27,317428.0,7.33,7.36,7.23,7.27,317428.0
2019-11-22 11:30:00,7.27,7.38,7.24,7.37,220494.0,7.27,7.38,7.24,7.37,220494.0
2019-11-22 12:00:00,7.37,7.54,7.37,7.53,226418.0,7.37,7.54,7.37,7.53,226418.0
2019-11-22 12:30:00,7.54,7.61,7.52,7.57,253267.0,7.54,7.61,7.52,7.57,253267.0
2019-11-22 13:00:00,7.57,7.64,7.55,7.58,154815.0,7.57,7.64,7.55,7.58,154815.0
2019-11-22 13:30:00,7.58,7.66,7.58,7.6,211033.0,7.58,7.66,7.58,7.6,211033.0
2019-11-22 14:00:00,7.6,7.61,7.53,7.56,125347.0,7.6,7.61,7.53,7.56,125347.0
2019-11-22 14:30:00,7.56,7.62,7.55,7.59,131916.0,7.56,7.62,7.55,7.59,131916.0
2019-11-22 15:00:00,7.6,7.6,7.55,7.57,261259.0,7.6,7.6,7.55,7.57,261259.0
2019-11-22 15:30:00,7.57,7.62,7.53,7.59,560225.0,7.57,7.62,7.53,7.59,560225.0
2019-11-25 09:30:00,7.5,7.63,7.44,7.57,294817.0,7.5,7.63,7.44,7.57,294817.0
2019-11-25 10:00:00,7.56,7.78,7.54,7.78,182360.0,7.56,7.78,7.54,7.78,182360.0
2019-11-25 10:30:00,7.77,7.78,7.67,7.68,667127.0,7.77,7.78,7.67,7.68,667127.0
2019-11-25 11:00:00,7.68,7.75,7.67,7.72,133831.0,7.68,7.75,7.67,7.72,133831.0
2019-11-25 11:30:00,7.72,7.72,7.63,7.64,118279.0,7.72,7.72,7.63,7.64,118279.0
2019-11-25 12:00:00,7.65,7.67,7.59,7.6,112707.0,7.65,7.67,7.59,7.6,112707.0
2019-11-25 12:30:00,7.6,7.67,7.59,7.66,123205.0,7.6,7.67,7.59,7.66,123205.0
2019-11-25 13:00:00,7.66,7.66,7.6,7.61,97008.0,7.66,7.66,7.6,7.61,97008.0
2019-11-25 13:30:00,7.6,7.64,7.6,7.61,111500.0,7.6,7.64,7.6,7.61,111500.0
2019-11-25 14:00:00,7.62,7.64,7.59,7.62,110321.0,7.62,7.64,7.59,7.62,110321.0
2019-11-25 14:30:00,7.61,7.62,7.53,7.54,186928.0,7.61,7.62,7.53,7.54,186928.0
2019-11-25 15:00:00,7.53,7.58,7.53,7.55,148209.0,7.53,7.58,7.53,7.55,148209.0
2019-11-25 15:30:00,7.56,7.62,7.54,7.58,654689.0,7.56,7.62,7.54,7.58,654689.0
2019-11-26 09:30:00,7.55,7.56,7.34,7.37,248924.0,7.55,7.56,7.34,7.37,248924.0
2019-11-26 10:00:00,7.37,7.39,7.24,7.25,257955.0,7.37,7.39,7.24,7.25,257955.0
2019-11-26 10:30:00,7.25,7.28,7.21,7.24,185379.0,7.25,7.28,7.21,7.24,185379.0
2019-11-26 11:00:00,7.25,7.36,7.24,7.35,160241.0,7.25,7.36,7.24,7.35,160241.0
2019-11-26 11:30:00,7.34,7.34,7.27,7.33,135069.0,7.34,7.34,7.27,7.33,135069.0
2019-11-26 12:00:00,7.33,7.34,7.29,7.29,110762.0,7.33,7.34,7.29,7.29,110762.0
2019-11-26 12:30:00,7.29,7.32,7.27,7.29,99293.0,7.29,7.32,7.27,7.29,99293.0
2019-11-26 13:00:00,7.29,7.3,7.27,7.29,108904.0,7.29,7.3,7.27,7.29,108904.0
2019-11-26 13:30:00,7.29,7.35,7.28,7.32,104831.0,7.29,7.35,7.28,7.32,104831.0
2019-11-26 14:00:00,7.33,7.35,7.29,7.33,110067.0,7.33,7.35,7.29,7.33,110067.0
2019-11-26 14:30:00,7.32,7.36,7.29,7.3,154910.0,7.32,7.36,7.29,7.3,154910.0
2019-11-26 15:00:00,7.31,7.31,7.22,7.24,314433.0,7.31,7.31,7.22,7.24,314433.0
2019-11-26 15:30:00,7.24,7.28,7.19,7.25,699011.0,7.24,7.28,7.19,7.25,699011.0
2019-11-27 09:30:00,7.24,7.38,7.18,7.37,143827.0,7.24,7.38,7.18,7.37,143827.0
2019-11-27 10:00:00,7.36,7.4,7.34,7.37,103673.0,7.36,7.4,7.34,7.37,103673.0
2019-11-27 10:30:00,7.36,7.4,7.3,7.33,116036.0,7.36,7.4,7.3,7.33,116036.0
2019-11-27 11:00:00,7.33,7.38,7.32,7.36,98828.0,7.33,7.38,7.32,7.36,98828.0
2019-11-27 11:30:00,7.36,7.37,7.29,7.3,100433.0,7.36,7.37,7.29,7.3,100433.0
2019-11-27 12:00:00,7.29,7.35,7.29,7.35,122698.0,7.29,7.35,7.29,7.35,122698.0
2019-11-27 12:30:00,7.35,7.37,7.34,7.35,75044.0,7.35,7.37,7.34,7.35,75044.0
2019-11-27 13:00:00,7.35,7.43,7.34,7.4,73086.0,7.35,7.43,7.34,7.4,73086.0
2019-11-27 13:30:00,7.41,7.44,7.38,7.4,111757.0,7.41,7.44,7.38,7.4,111757.0
2019-11-27 14:00:00,7.39,7.4,7.37,7.38,88539.0,7.39,7.4,7.37,7.38,88539.0
2019-11-27 14:30:00,7.38,7.4,7.34,7.34,85685.0,7.38,7.4,7.34,7.34,85685.0
2019-11-27 15:00:00,7.35,7.37,7.33,7.35,291573.0,7.35,7.37,7.33,7.35,291573.0
2019-11-27 15:30:00,7.35,7.36,7.31,7.34,545496.0,7.35,7.36,7.31,7.34,545496.0
2019-11-29 09:30:00,7.17,7.24,7.06,7.07,150471.0,7.17,7.24,7.06,7.07,150471.0
2019-11-29 10:00:00,7.07,7.07,6.99,7.03,182225.0,7.07,7.07,6.99,7.03,182225.0
2019-11-29 10:30:00,7.03,7.07,6.98,7.0,91209.0,7.03,7.07,6.98,7.0,91209.0
2019-11-29 11:00:00,7.0,7.01,6.94,6.98,79461.0,7.0,7.01,6.94,6.98,79461.0
2019-11-29 11:30:00,6.99,7.06,6.98,7.04,103983.0,6.99,7.06,6.98,7.04,103983.0
2019-11-29 12:00:00,7.04,7.05,6.98,7.0,110713.0,7.04,7.05,6.98,7.0,110713.0
2019-11-29 12:30:00,7.0,7.01,6.87,6.91,566985.0,7.0,7.01,6.87,6.91,566985.0
2019-12-02 09:30:00,6.95,6.97,6.82,6.91,250685.0,6.95,6.97,6.82,6.91,250685.0
2019-12-02 10:00:00,6.91,6.91,6.8,6.89,320799.0,6.91,6.91,6.8,6.89,320799.0
2019-12-02 10:30:00,6.89,6.9,6.84,6.85,202771.0,6.89,6.9,6.84,6.85,202771.0
2019-12-02 11:00:00,6.85,6.86,6.73,6.78,213741.0,6.85,6.86,6.73,6.78,213741.0
2019-12-02 11:30:00,6.78,6.79,6.69,6.72,218741.0,6.78,6.79,6.69,6.72,218741.0
2019-12-02 12:00:00,6.72,6.73,6.64,6.66,280984.0,6.72,6.73,6.64,6.66,280984.0
2019-12-02 12:30:00,6.67,6.68,6.63,6.64,166387.0,6.67,6.68,6.63,6.64,166387.0
2019-12-02 13:00:00,6.64,6.67,6.61,6.64,170005.0,6.64,6.67,6.61,6.64,170005.0
2019-12-02 13:30:00,6.65,6.67,6.59,6.6,169493.0,6.65,6.67,6.59,6.6,169493.0
2019-12-02 14:00:00,6.61,6.64,6.57,6.64,182544.0,6.61,6.64,6.57,6.64,182544.0
2019-12-02 14:30:00,6.63,6.66,6.6,6.63,253155.0,6.63,6.66,6.6,6.63,253155.0
2019-12-02 15:00:00,6.63,6.64,6.61,6.64,318861.0,6.63,6.64,6.61,6.64,318861.0
2019-12-02 15:30:00,6.64,6.66,6.56,6.61,1086338.0,6.64,6.66,6.56,6.61,1086338.0
2019-12-03 09:30:00,6.52,6.6,6.44,6.54,287748.0,6.52,6.6,6.44,6.54,287748.0
2019-12-03 10:00:00,6.54,6.62,6.49,6.56,131581.0,6.54,6.62,6.49,6.56,131581.0
2019-12-03 10:30:00,6.55,6.59,6.52,6.55,94865.0,6.55,6.59,6.52,6.55,94865.0
2019-12-03 11:00:00,6.54,6.59,6.52,6.57,164476.0,6.54,6.59,6.52,6.57,164476.0
2019-12-03 11:30:00,6.56,6.59,6.53,6.56,104664.0,6.56,6.59,6.53,6.56,104664.0
2019-12-03 12:00:00,6.55,6.59,6.54,6.57,149524.0,6.55,6.59,6.54,6.57,149524.0
2019-12-03 12:30:00,6.57,6.6,6.54,6.59,264536.0,6.57,6.6,6.54,6.59,264536.0
2019-12-03 13:00:00,6.59,6.62,6.56,6.58,125313.0,6.59,6.62,6.56,6.58,125313.0
2019-12-03 13:30:00,6.58,6.59,6.55,6.58,144331.0,6.58,6.59,6.55,6.58,144331.0
2019-12-03 14:00:00,6.58,6.62,6.54,6.55,211349.0,6.58,6.62,6.54,6.55,211349.0
2019-12-03 14:30:00,6.55,6.56,6.47,6.5,191403.0,6.55,6.56,6.47,6.5,191403.0
2019-12-03 15:00:00,6.5,6.53,6.49,6.52,253710.0,6.5,6.53,6.49,6.52,253710.0
2019-12-03 15:30:00,6.53,6.55,6.51,6.53,741954.0,6.53,6.55,6.51,6.53,741954.0
2019-12-04 09:30:00,6.65,6.7,6.58,6.67,173625.0,6.65,6.7,6.58,6.67,173625.0
2019-12-04 10:00:00,6.67,6.68,6.6,6.61,107846.0,6.67,6.68,6.6,6.61,107846.0
2019-12-04 10:30:00,6.6,6.69,6.59,6.64,127823.0,6.6,6.69,6.59,6.64,127823.0
2019-12-04 11:00:00,6.65,6.67,6.53,6.58,233413.0,6.65,6.67,6.53,6.58,233413.0
2019-12-04 11:30:00,6.58,6.68,6.57,6.66,151301.0,6.58,6.68,6.57,6.66,151301.0
2019-12-04 12:00:00,6.65,6.65,6.6,6.62,71875.0,6.65,6.65,6.6,6.62,71875.0
2019-12-04 12:30:00,6.62,6.64,6.59,6.59,81447.0,6.62,6.64,6.59,6.59,81447.0
2019-12-04 13:00:00,6.6,6.6,6.54,6.54,225429.0,6.6,6.6,6.54,6.54,225429.0
2019-12-04 13:30:00,6.54,6.58,6.53,6.54,175121.0,6.54,6.58,6.53,6.54,175121.0
2019-12-04 14:00:00,6.54,6.55,6.49,6.5,185896.0,6.54,6.55,6.49,6.5,185896.0
2019-12-04 14:30:00,6.5,6.5,6.44,6.46,467392.0,6.5,6.5,6.44,6.46,467392.0
2019-12-04 15:00:00,6.46,6.58,6.45,6.57,306427.0,6.46,6.58,6.45,6.57,306427.0
2019-12-04 15:30:00,6.58,6.62,6.56,6.57,1081171.0,6.58,6.62,6.56,6.57,1081171.0
2019-12-05 09:30:00,6.6,6.67,6.45,6.48,194022.0,6.6,6.67,6.45,6.48,194022.0
2019-12-05 10:00:00,6.48,6.57,6.42,6.51,214522.0,6.48,6.57,6.42,6.51,214522.0
2019-12-05 10:30:00,6.52,6.57,6.51,6.56,171447.0,6.52,6.57,6.51,6.56,171447.0
2019-12-05 11:00:00,6.55,6.63,6.54,6.59,449198.0,6.55,6.63,6.54,6.59,449198.0
2019-12-05 11:30:00,6.58,6.67,6.58,6.61,162894.0,6.58,6.67,6.58,6.61,162894.0
2019-12-05 12:00:00,6.6,6.67,6.6,6.67,208791.0,6.6,6.67,6.6,6.67,208791.0
2019-12-05 12:30:00,6.67,6.68,6.55,6.58,209824.0,6.67,6.68,6.55,6.58,209824.0
2019-12-05 13:00:00,6.58,6.6,6.55,6.58,179582.0,6.58,6.6,6.55,6.58,179582.0
2019-12-05 13:30:00,6.58,6.6,6.55,6.57,227556.0,6.58,6.6,6.55,6.57,227556.0
2019-12-05 14:00:00,6.57,6.62,6.56,6.58,233696.0,6.57,6.62,6.56,6.58,233696.0
2019-12-05 14:30:00,6.57,6.59,6.54,6.56,223114.0,6.57,6.59,6.54,6.56,223114.0
2019-12-05 15:00:00,6.56,6.67,6.55,6.67,282507.0,6.56,6.67,6.55,6.67,282507.0
2019-12-05 15:30:00,6.67,6.69,6.61,6.62,766359.0,6.67,6.69,6.61,6.62,766359.0
2019-12-06 09:30:00,6.7,6.89,6.64,6.85,276277.0,6.7,6.89,6.64,6.85,276277.0
2019-12-06 10:00:00,6.84,6.91,6.84,6.88,171651.0,6.84,6.91,6.84,6.88,171651.0
2019-12-06 10:30:00,6.88,6.91,6.78,6.78,126135.0,6.88,6.91,6.78,6.78,126135.0
2019-12-06 11:00:00,6.78,6.88,6.78,6.87,145840.0,6.78,6.88,6.78,6.87,145840.0
2019-12-06 11:30:00,6.87,6.92,6.85,6.92,120282.0,6.87,6.92,6.85,6.92,120282.0
2019-12-06 12:00:00,6.92,6.93,6.86,6.9,104651.0,6.92,6.93,6.86,6.9,104651.0
2019-12-06 12:30:00,6.9,6.94,6.89,6.9,102966.0,6.9,6.94,6.89,6.9,102966.0
2019-12-06 13:00:00,6.91,6.95,6.87,6.94,92535.0,6.91,6.95,6.87,6.94,92535.0
2019-12-06 13:30:00,6.94,6.96,6.91,6.95,147424.0,6.94,6.96,6.91,6.95,147424.0
2019-12-06 14:00:00,6.95,6.97,6.93,6.96,122209.0,6.95,6.97,6.93,6.96,122209.0
2019-12-06 14:30:00,6.96,6.98,6.93,6.98,103691.0,6.96,6.98,6.93,6.98,103691.0
2019-12-06 15:00:00,6.98,6.99,6.97,6.98,139863.0,6.98,6.99,6.97,6.98,139863.0
2019-12-06 15:30:00,6.97,6.98,6.88,6.91,669023.0,6.97,6.98,6.88,6.91,669023.0
2019-12-09 09:30:00,6.8,6.93,6.75,6.83,317610.0,6.8,6.93,6.75,6.83,317610.0
2019-12-09 10:00:00,6.83,6.92,6.78,6.87,281843.0,6.83,6.92,6.78,6.87,281843.0
2019-12-09 10:30:00,6.87,6.95,6.86,6.92,117110.0,6.87,6.95,6.86,6.92,117110.0
2019-12-09 11:00:00,6.92,7.01,6.9,6.97,135747.0,6.92,7.01,6.9,6.97,135747.0
2019-12-09 11:30:00,6.97,7.0,6.95,6.97,88386.0,6.97,7.0,6.95,6.97,88386.0
2019-12-09 12:00:00,6.97,6.99,6.96,6.98,66636.0,6.97,6.99,6.96,6.98,66636.0
2019-12-09 12:30:00,6.99,7.0,6.96,6.98,70368.0,6.99,7.0,6.96,6.98,70368.0
2019-12-09 13:00:00,6.98,7.0,6.95,6.97,83853.0,6.98,7.0,6.95,6.97,83853.0
2019-12-09 13:30:00,6.97,6.97,6.92,6.93,46899.0,6.97,6.97,6.92,6.93,46899.0
2019-12-09 14:00:00,6.93,6.95,6.9,6.91,104714.0,6.93,6.95,6.9,6.91,104714.0
2019-12-09 14:30:00,6.91,6.93,6.9,6.93,76580.0,6.91,6.93,6.9,6.93,76580.0
2019-12-09 15:00:00,6.93,6.94,6.91,6.94,133160.0,6.93,6.94,6.91,6.94,133160.0
2019-12-09 15:30:00,6.94,6.97,6.92,6.93,491885.0,6.94,6.97,6.92,6.93,491885.0
2019-12-10 09:30:00,6.96,7.12,6.96,7.08,282879.0,6.96,7.12,6.96,7.08,282879.0
2019-12-10 10:00:00,7.08,7.1,7.03,7.1,118764.0,7.08,7.1,7.03,7.1,118764.0
2019-12-10 10:30:00,7.1,7.1,7.01,7.09,159830.0,7.1,7.1,7.01,7.09,159830.0
2019-12-10 11:00:00,7.09,7.15,7.04,7.15,190635.0,7.09,7.15,7.04,7.15,190635.0
2019-12-10 11:30:00,7.15,7.17,7.11,7.12,202706.0,7.15,7.17,7.11,7.12,202706.0
2019-12-10 12:00:00,7.12,7.14,7.09,7.1,90313.0,7.12,7.14,7.09,7.1,90313.0
2019-12-10 12:30:00,7.09,7.12,7.07,7.11,136857.0,7.09,7.12,7.07,7.11,136857.0
2019-12-10 13:00:00,7.11,7.11,7.07,7.08,84712.0,7.11,7.11,7.07,7.08,84712.0
2019-12-10 13:30:00,7.08,7.09,7.02,7.04,89536.0,7.08,7.09,7.02,7.04,89536.0
2019-12-10 14:00:00,7.04,7.08,7.04,7.08,84845.0,7.04,7.08,7.04,7.08,84845.0
2019-12-10 14:30:00,7.08,7.08,7.03,7.04,125341.0,7.08,7.08,7.03,7.04,125341.0
2019-12-10 15:00:00,7.04,7.08,7.03,7.07,151558.0,7.04,7.08,7.03,7.07,151558.0
2019-12-10 15:30:00,7.07,7.16,7.06,7.13,780602.0,7.07,7.16,7.06,7.13,780602.0
2019-12-11 09:30:00,7.11,7.21,7.06,7.16,150248.0,7.11,7.21,7.06,7.16,150248.0
2019-12-11 10:00:00,7.16,7.16,7.09,7.09,101029.0,7.16,7.16,7.09,7.09,101029.0
2019-12-11 10:30:00,7.09,7.09,7.02,7.08,139477.0,7.09,7.09,7.02,7.08,139477.0
2019-12-11 11:00:00,7.07,7.13,7.05,7.08,86919.0,7.07,7.13,7.05,7.08,86919.0
2019-12-11 11:30:00,7.07,7.11,7.06,7.07,60809.0,7.07,7.11,7.06,7.07,60809.0
2019-12-11 12:00:00,7.07,7.11,7.06,7.11,60465.0,7.07,7.11,7.06,7.11,60465.0
2019-12-11 12:30:00,7.11,7.11,7.05,7.1,95582.0,7.11,7.11,7.05,7.1,95582.0
2019-12-11 13:00:00,7.1,7.1,7.05,7.06,90348.0,7.1,7.1,7.05,7.06,90348.0
2019-12-11 13:30:00,7.06,7.09,7.05,7.07,70178.0,7.06,7.09,7.05,7.07,70178.0
2019-12-11 14:00:00,7.06,7.09,7.05,7.08,107628.0,7.06,7.09,7.05,7.08,107628.0
2019-12-11 14:30:00,7.08,7.1,7.07,7.07,62518.0,7.08,7.1,7.07,7.07,62518.0
2019-12-11 15:00:00,7.07,7.11,7.04,7.07,171157.0,7.07,7.11,7.04,7.07,171157.0
2019-12-11 15:30:00,7.08,7.11,7.05,7.07,517330.0,7.08,7.11,7.05,7.07,517330.0
2019-12-12 09:30:00,7.09,7.29,7.06,7.27,166938.0,7.09,7.29,7.06,7.27,166938.0
2019-12-12 10:00:00,7.27,7.36,7.25,7.29,167347.0,7.27,7.36,7.25,7.29,167347.0
2019-12-12 10:30:00,7.29,7.34,7.27,7.34,132991.0,7.29,7.34,7.27,7.34,132991.0
2019-12-12 11:00:00,7.34,7.37,7.28,7.37,139129.0,7.34,7.37,7.28,7.37,139129.0
2019-12-12 11:30:00,7.37,7.39,7.3,7.31,143651.0,7.37,7.39,7.3,7.31,143651.0
2019-12-12 12:00:00,7.3,7.37,7.29,7.36,105942.0,7.3,7.37,7.29,7.36,105942.0
2019-12-12 12:30:00,7.36,7.38,7.33,7.34,68786.0,7.36,7.38,7.33,7.34,68786.0
2019-12-12 13:00:00,7.33,7.44,7.33,7.43,179226.0,7.33,7.44,7.33,7.43,179226.0
2019-12-12 13:30:00,7.43,7.44,7.38,7.42,136298.0,7.43,7.44,7.38,7.42,136298.0
2019-12-12 14:00:00,7.42,7.47,7.38,7.43,102769.0,7.42,7.47,7.38,7.43,102769.0
2019-12-12 14:30:00,7.43,7.56,7.42,7.56,231181.0,7.43,7.56,7.42,7.56,231181.0
2019-12-12 15:00:00,7.56,7.62,7.55,7.6,338473.0,7.56,7.62,7.55,7.6,338473.0
2019-12-12 15:30:00,7.6,7.63,7.53,7.55,1241122.0,7.6,7.63,7.53,7.55,1241122.0
2019-12-13 09:30:00,7.6,7.66,7.41,7.44,253050.0,7.6,7.66,7.41,7.44,253050.0
2019-12-13 10:00:00,7.44,7.69,7.43,7.61,254831.0,7.44,7.69,7.43,7.61,254831.0
2019-12-13 10:30:00,7.61,7.61,7.42,7.43,266913.0,7.61,7.61,7.42,7.43,266913.0
2019-12-13 11:00:00,7.42,7.44,7.35,7.37,227710.0,7.42,7.44,7.35,7.37,227710.0
2019-12-13 11:30:00,7.37,7.42,7.35,7.42,163641.0,7.37,7.42,7.35,7.42,163641.0
2019-12-13 12:00:00,7.42,7.46,7.41,7.45,136088.0,7.42,7.46,7.41,7.45,136088.0
2019-12-13 12:30:00,7.44,7.49,7.42,7.49,103870.0,7.44,7.49,7.42,7.49,103870.0
2019-12-13 13:00:00,7.49,7.5,7.44,7.47,285900.0,7.49,7.5,7.44,7.47,285900.0
2019-12-13 13:30:00,7.47,7.47,7.43,7.44,149831.0,7.47,7.47,7.43,7.44,149831.0
2019-12-13 14:00:00,7.44,7.45,7.4,7.42,135009.0,7.44,7.45,7.4,7.42,135009.0
2019-12-13 14:30:00,7.42,7.43,7.36,7.41,186847.0,7.42,7.43,7.36,7.41,186847.0
2019-12-13 15:00:00,7.41,7.41,7.36,7.36,224519.0,7.41,7.41,7.36,7.36,224519.0
2019-12-13 15:30:00,7.36,7.43,7.36,7.42,767108.0,7.36,7.43,7.36,7.42,767108.0
2019-12-16 09:30:00,7.56,7.86,7.54,7.76,423416.0,7.56,7.86,7.54,7.76,423416.0
2019-12-16 10:00:00,7.76,7.9,7.75,7.89,199789.0,7.76,7.9,7.75,7.89,199789.0
2019-12-16 10:30:00,7.9,7.96,7.89,7.95,218267.0,7.9,7.96,7.89,7.95,218267.0
2019-12-16 11:00:00,7.95,8.01,7.94,7.99,179608.0,7.95,8.01,7.94,7.99,179608.0
2019-12-16 11:30:00,8.0,8.03,7.94,7.96,152783.0,8.0,8.03,7.94,7.96,152783.0
2019-12-16 12:00:00,7.95,8.0,7.93,7.94,146305.0,7.95,8.0,7.93,7.94,146305.0
2019-12-16 12:30:00,7.93,8.01,7.93,8.0,162559.0,7.93,8.01,7.93,8.0,162559.0
2019-12-16 13:00:00,8.0,8.01,7.96,7.98,275805.0,8.0,8.01,7.96,7.98,275805.0
2019-12-16 13:30:00,7.98,8.0,7.92,7.95,146457.0,7.98,8.0,7.92,7.95,146457.0
2019-12-16 14:00:00,7.95,7.95,7.86,7.9,152804.0,7.95,7.95,7.86,7.9,152804.0
2019-12-16 14:30:00,7.9,7.9,7.87,7.87,134295.0,7.9,7.9,7.87,7.87,134295.0
2019-12-16 15:00:00,7.87,7.9,7.77,7.78,215161.0,7.87,7.9,7.77,7.78,215161.0
2019-12-16 15:30:00,7.78,7.79,7.73,7.78,606969.0,7.78,7.79,7.73,7.78,606969.0
2019-12-17 09:30:00,7.78,7.99,7.74,7.99,182321.0,7.78,7.99,7.74,7.99,182321.0
2019-12-17 10:00:00,7.99,8.04,7.9,8.01,272673.0,7.99,8.04,7.9,8.01,272673.0
2019-12-17 10:30:00,8.01,8.11,8.01,8.1,224296.0,8.01,8.11,8.01,8.1,224296.0
2019-12-17 11:00:00,8.1,8.11,7.95,8.0,176349.0,8.1,8.11,7.95,8.0,176349.0
2019-12-17 11:30:00,8.01,8.1,8.0,8.1,105514.0,8.01,8.1,8.0,8.1,105514.0
2019-12-17 12:00:00,8.1,8.12,8.06,8.1,156983.0,8.1,8.12,8.06,8.1,156983.0
2019-12-17 12:30:00,8.09,8.16,8.08,8.16,139980.0,8.09,8.16,8.08,8.16,139980.0
2019-12-17 13:00:00,8.16,8.22,8.14,8.21,170493.0,8.16,8.22,8.14,8.21,170493.0
2019-12-17 13:30:00,8.21,8.22,8.14,8.21,96569.0,8.21,8.22,8.14,8.21,96569.0
2019-12-17 14:00:00,8.21,8.22,8.18,8.22,118504.0,8.21,8.22,8.18,8.22,118504.0
2019-12-17 14:30:00,8.21,8.28,8.2,8.21,211726.0,8.21,8.28,8.2,8.21,211726.0
2019-12-17 15:00:00,8.21,8.22,8.16,8.21,217361.0,8.21,8.22,8.16,8.21,217361.0
2019-12-17 15:30:00,8.2,8.23,8.16,8.21,1020502.0,8.2,8.23,8.16,8.21,1020502.0
2019-12-18 09:30:00,8.14,8.31,8.11,8.24,216990.0,8.14,8.31,8.11,8.24,216990.0
2019-12-18 10:00:00,8.24,8.32,8.22,8.23,107242.0,8.24,8.32,8.22,8.23,107242.0
2019-12-18 10:30:00,8.23,8.36,8.22,8.34,170224.0,8.23,8.36,8.22,8.34,170224.0
2019-12-18 11:00:00,8.35,8.4,8.31,8.38,168533.0,8.35,8.4,8.31,8.38,168533.0
2019-12-18 11:30:00,8.39,8.44,8.38,8.4,274257.0,8.39,8.44,8.38,8.4,274257.0
2019-12-18 12:00:00,8.39,8.44,8.39,8.44,93052.0,8.39,8.44,8.39,8.44,93052.0
2019-12-18 12:30:00,8.44,8.5,8.43,8.45,347448.0,8.44,8.5,8.43,8.45,347448.0
2019-12-18 13:00:00,8.45,8.52,8.44,8.46,219544.0,8.45,8.52,8.44,8.46,219544.0
2019-12-18 13:30:00,8.45,8.47,8.39,8.39,80229.0,8.45,8.47,8.39,8.39,80229.0
2019-12-18 14:00:00,8.39,8.41,8.37,8.38,113295.0,8.39,8.41,8.37,8.38,113295.0
2019-12-18 14:30:00,8.38,8.45,8.37,8.45,123882.0,8.38,8.45,8.37,8.45,123882.0
2019-12-18 15:00:00,8.45,8.5,8.42,8.5,163611.0,8.45,8.5,8.42,8.5,163611.0
2019-12-18 15:30:00,8.5,8.54,8.44,8.45,763385.0,8.5,8.54,8.44,8.45,763385.0
2019-12-19 09:30:00,8.41,8.78,8.41,8.73,428094.0,8.41,8.78,8.41,8.73,428094.0
2019-12-19 10:00:00,8.73,8.76,8.64,8.7,239500.0,8.73,8.76,8.64,8.7,239500.0
2019-12-19 10:30:00,8.7,8.74,8.66,8.71,461087.0,8.7,8.74,8.66,8.71,461087.0
2019-12-19 11:00:00,8.71,8.74,8.66,8.71,167101.0,8.71,8.74,8.66,8.71,167101.0
2019-12-19 11:30:00,8.71,8.74,8.67,8.69,182379.0,8.71,8.74,8.67,8.69,182379.0
2019-12-19 12:00:00,8.68,8.73,8.64,8.72,107707.0,8.68,8.73,8.64,8.72,107707.0
2019-12-19 12:30:00,8.72,8.78,8.71,8.77,134434.0,8.72,8.78,8.71,8.77,134434.0
2019-12-19 13:00:00,8.78,8.79,8.72,8.72,118377.0,8.78,8.79,8.72,8.72,118377.0
2019-12-19 13:30:00,8.72,8.76,8.72,8.74,108047.0,8.72,8.76,8.72,8.74,108047.0
2019-12-19 14:00:00,8.74,8.76,8.72,8.74,106946.0,8.74,8.76,8.72,8.74,106946.0
2019-12-19 14:30:00,8.73,8.75,8.7,8.74,150574.0,8.73,8.75,8.7,8.74,150574.0
2019-12-19 15:00:00,8.75,8.8,8.73,8.79,168011.0,8.75,8.8,8.73,8.79,168011.0
2019-12-19 15:30:00,8.79,8.89,8.79,8.89,976021.0,8.79,8.89,8.79,8.89,976021.0
2019-12-20 09:30:00,8.93,8.96,8.79,8.84,679713.0,8.93,8.96,8.79,8.84,679713.0
2019-12-20 10:00:00,8.83,8.94,8.79,8.8,215602.0,8.83,8.94,8.79,8.8,215602.0
2019-12-20 10:30:00,8.79,8.8,8.65,8.69,219087.0,8.79,8.8,8.65,8.69,219087.0
2019-12-20 11:00:00,8.69,8.76,8.67,8.76,230694.0,8.69,8.76,8.67,8.76,230694.0
2019-12-20 11:30:00,8.75,8.77,8.71,8.73,207294.0,8.75,8.77,8.71,8.73,207294.0
2019-12-20 12:00:00,8.73,8.74,8.69,8.71,84361.0,8.73,8.74,8.69,8.71,84361.0
2019-12-20 12:30:00,8.71,8.73,8.69,8.71,88541.0,8.71,8.73,8.69,8.71,88541.0
2019-12-20 13:00:00,8.71,8.71,8.64,8.69,112681.0,8.71,8.71,8.64,8.69,112681.0
2019-12-20 13:30:00,8.69,8.7,8.66,8.7,108886.0,8.69,8.7,8.66,8.7,108886.0
2019-12-20 14:00:00,8.7,8.7,8.66,8.68,105336.0,8.7,8.7,8.66,8.68,105336.0
2019-12-20 14:30:00,8.68,8.71,8.65,8.66,196479.0,8.68,8.71,8.65,8.66,196479.0
2019-12-20 15:00:00,8.67,8.68,8.64,8.67,193569.0,8.67,8.68,8.64,8.67,193569.0
2019-12-20 15:30:00,8.67,8.67,8.55,8.61,2434883.0,8.67,8.67,8.55,8.61,2434883.0
2019-12-23 09:30:00,8.56,8.71,8.52,8.57,216253.0,8.56,8.71,8.52,8.57,216253.0
2019-12-23 10:00:00,8.57,8.62,8.51,8.61,157274.0,8.57,8.62,8.51,8.61,157274.0
2019-12-23 10:30:00,8.6,8.63,8.58,8.6,145816.0,8.6,8.63,8.58,8.6,145816.0
2019-12-23 11:00:00,8.6,8.64,8.56,8.63,507937.0,8.6,8.64,8.56,8.63,507937.0
2019-12-23 11:30:00,8.63,8.7,8.62,8.69,125114.0,8.63,8.7,8.62,8.69,125114.0
2019-12-23 12:00:00,8.69,8.74,8.69,8.74,133887.0,8.69,8.74,8.69,8.74,133887.0
2019-12-23 12:30:00,8.74,8.76,8.71,8.74,131532.0,8.74,8.76,8.71,8.74,131532.0
2019-12-23 13:00:00,8.74,8.77,8.71,8.75,126290.0,8.74,8.77,8.71,8.75,126290.0
2019-12-23 13:30:00,8.75,8.75,8.7,8.72,106746.0,8.75,8.75,8.7,8.72,106746.0
2019-12-23 14:00:00,8.72,8.74,8.7,8.74,135590.0,8.72,8.74,8.7,8.74,135590.0
2019-12-23 14:30:00,8.74,8.79,8.73,8.78,121583.0,8.74,8.79,8.73,8.78,121583.0
2019-12-23 15:00:00,8.77,8.82,8.75,8.82,167700.0,8.77,8.82,8.75,8.82,167700.0
2019-12-23 15:30:00,8.82,8.85,8.79,8.83,684042.0,8.82,8.85,8.79,8.83,684042.0
2019-12-24 09:30:00,8.89,8.97,8.82,8.91,173872.0,8.89,8.97,8.82,8.91,173872.0
2019-12-24 10:00:00,8.91,8.96,8.9,8.92,80472.0,8.91,8.96,8.9,8.92,80472.0
2019-12-24 10:30:00,8.92,8.99,8.88,8.98,105649.0,8.92,8.99,8.88,8.98,105649.0
2019-12-24 11:00:00,8.98,8.98,8.89,8.96,144890.0,8.98,8.98,8.89,8.96,144890.0
2019-12-24 11:30:00,8.97,9.03,8.96,8.98,241942.0,8.97,9.03,8.96,8.98,241942.0
2019-12-24 12:00:00,8.99,9.0,8.91,8.91,171775.0,8.99,9.0,8.91,8.91,171775.0
2019-12-24 12:30:00,8.91,8.92,8.76,8.8,315847.0,8.91,8.92,8.76,8.8,315847.0
2019-12-26 09:30:00,8.86,8.93,8.79,8.79,156119.0,8.86,8.93,8.79,8.79,156119.0
2019-12-26 10:00:00,8.79,8.9,8.79,8.86,86235.0,8.79,8.9,8.79,8.86,86235.0
2019-12-26 10:30:00,8.86,8.89,8.85,8.88,63590.0,8.86,8.89,8.85,8.88,63590.0
2019-12-26 11:00:00,8.88,8.9,8.83,8.88,125028.0,8.88,8.9,8.83,8.88,125028.0
2019-12-26 11:30:00,8.88,8.89,8.83,8.84,61182.0,8.88,8.89,8.83,8.84,61182.0
2019-12-26 12:00:00,8.84,8.87,8.82,8.84,86629.0,8.84,8.87,8.82,8.84,86629.0
2019-12-26 12:30:00,8.84,8.87,8.82,8.85,58440.0,8.84,8.87,8.82,8.85,58440.0
2019-12-26 13:00:00,8.85,8.86,8.83,8.86,45935.0,8.85,8.86,8.83,8.86,45935.0
2019-12-26 13:30:00,8.86,8.86,8.82,8.83,86282.0,8.86,8.86,8.82,8.83,86282.0
2019-12-26 14:00:00,8.83,8.84,8.81,8.83,106549.0,8.83,8.84,8.81,8.83,106549.0
2019-12-26 14:30:00,8.82,8.84,8.82,8.82,44538.0,8.82,8.84,8.82,8.82,44538.0
2019-12-26 15:00:00,8.83,8.83,8.76,8.77,164517.0,8.83,8.83,8.76,8.77,164517.0
2019-12-26 15:30:00,8.77,8.79,8.72,8.76,423761.0,8.77,8.79,8.72,8.76,423761.0
2019-12-27 09:30:00,8.78,8.81,8.67,8.68,97264.0,8.78,8.81,8.67,8.68,97264.0
2019-12-27 10:00:00,8.69,8.71,8.62,8.64,263613.0,8.69,8.71,8.62,8.64,263613.0
2019-12-27 10:30:00,8.64,8.67,8.62,8.63,140188.0,8.64,8.67,8.62,8.63,140188.0
2019-12-27 11:00:00,8.63,8.7,8.63,8.67,145789.0,8.63,8.7,8.63,8.67,145789.0
2019-12-27 11:30:00,8.66,8.71,8.65,8.69,110084.0,8.66,8.71,8.65,8.69,110084.0
2019-12-27 12:00:00,8.69,8.7,8.62,8.64,102679.0,8.69,8.7,8.62,8.64,102679.0
2019-12-27 12:30:00,8.64,8.65,8.59,8.61,122097.0,8.64,8.65,8.59,8.61,122097.0
2019-12-27 13:00:00,8.61,8.63,8.56,8.57,113542.0,8.61,8.63,8.56,8.57,113542.0
2019-12-27 13:30:00,8.57,8.6,8.56,8.57,78661.0,8.57,8.6,8.56,8.57,78661.0
2019-12-27 14:00:00,8.56,8.57,8.47,8.48,135440.0,8.56,8.57,8.47,8.48,135440.0
2019-12-27 14:30:00,8.49,8.51,8.45,8.48,190123.0,8.49,8.51,8.45,8.48,190123.0
2019-12-27 15:00:00,8.49,8.49,8.42,8.42,279676.0,8.49,8.49,8.42,8.42,279676.0
2019-12-27 15:30:00,8.43,8.44,8.29,8.32,942938.0,8.43,8.44,8.29,8.32,942938.0
2019-12-30 09:30:00,8.33,8.55,8.33,8.51,172809.0,8.33,8.55,8.33,8.51,172809.0
2019-12-30 10:00:00,8.5,8.59,8.49,8.53,130733.0,8.5,8.59,8.49,8.53,130733.0
2019-12-30 10:30:00,8.53,8.63,8.49,8.62,115058.0,8.53,8.63,8.49,8.62,115058.0
2019-12-30 11:00:00,8.62,8.71,8.61,8.67,199965.0,8.62,8.71,8.61,8.67,199965.0
2019-12-30 11:30:00,8.66,8.71,8.59,8.67,208403.0,8.66,8.71,8.59,8.67,208403.0
2019-12-30 12:00:00,8.67,8.75,8.67,8.74,127899.0,8.67,8.75,8.67,8.74,127899.0
2019-12-30 12:30:00,8.74,8.76,8.69,8.71,144066.0,8.74,8.76,8.69,8.71,144066.0
2019-12-30 13:00:00,8.71,8.73,8.69,8.72,96058.0,8.71,8.73,8.69,8.72,96058.0
2019-12-30 13:30:00,8.72,8.77,8.72,8.76,94797.0,8.72,8.77,8.72,8.76,94797.0
2019-12-30 14:00:00,8.76,8.76,8.71,8.72,65425.0,8.76,8.76,8.71,8.72,65425.0
2019-12-30 14:30:00,8.72,8.75,8.7,8.73,182307.0,8.72,8.75,8.7,8.73,182307.0
2019-12-30 15:00:00,8.73,8.73,8.66,8.68,239381.0,8.73,8.73,8.66,8.68,239381.0
2019-12-30 15:30:00,8.67,8.68,8.61,8.63,685284.0,8.67,8.68,8.61,8.63,685284.0
2019-12-31 09:30:00,8.54,8.83,8.5,8.82,327155.0,8.54,8.83,8.5,8.82,327155.0
2019-12-31 10:00:00,8.82,8.82,8.72,8.76,237795.0,8.82,8.82,8.72,8.76,237795.0
2019-12-31 10:30:00,8.76,8.78,8.71,8.76,297792.0,8.76,8.78,8.71,8.76,297792.0
2019-12-31 11:00:00,8.77,8.88,8.76,8.87,260011.0,8.77,8.88,8.76,8.87,260011.0
2019-12-31 11:30:00,8.87,8.94,8.85,8.92,189980.0,8.87,8.94,8.85,8.92,189980.0
2019-12-31 12:00:00,8.91,8.94,8.87,8.88,163770.0,8.91,8.94,8.87,8.88,163770.0
2019-12-31 12:30:00,8.88,8.89,8.84,8.85,85630.0,8.88,8.89,8.84,8.85,85630.0
2019-12-31 13:00:00,8.85,8.88,8.84,8.85,171019.0,8.85,8.88,8.84,8.85,171019.0
2019-12-31 13:30:00,8.86,8.86,8.84,8.85,99921.0,8.86,8.86,8.84,8.85,99921.0
2019-12-31 14:00:00,8.85,8.86,8.82,8.84,47141.0,8.85,8.86,8.82,8.84,47141.0
2019-12-31 14:30:00,8.85,8.91,8.84,8.91,136823.0,8.85,8.91,8.84,8.91,136823.0
2019-12-31 15:00:00,8.91,8.94,8.88,8.9,132043.0,8.91,8.94,8.88,8.9,132043.0
2019-12-31 15:30:00,8.89,8.91,8.84,8.85,383666.0,8.89,8.91,8.84,8.85,383666.0
2020-01-02 09:30:00,8.93,8.93,8.68,8.77,183649.0,8.93,8.93,8.68,8.77,183649.0
2020-01-02 10:00:00,8.77,8.81,8.66,8.67,107248.0,8.77,8.81,8.66,8.67,107248.0
2020-01-02 10:30:00,8.68,8.71,8.63,8.68,91770.0,8.68,8.71,8.63,8.68,91770.0
2020-01-02 11:00:00,8.68,8.68,8.55,8.55,155523.0,8.68,8.68,8.55,8.55,155523.0
2020-01-02 11:30:00,8.55,8.61,8.52,8.56,388344.0,8.55,8.61,8.52,8.56,388344.0
2020-01-02 12:00:00,8.55,8.6,8.53,8.57,364806.0,8.55,8.6,8.53,8.57,364806.0
2020-01-02 12:30:00,8.57,8.6,8.54,8.55,139089.0,8.57,8.6,8.54,8.55,139089.0
2020-01-02 13:00:00,8.55,8.56,8.5,8.52,77964.0,8.55,8.56,8.5,8.52,77964.0
2020-01-02 13:30:00,8.52,8.53,8.49,8.51,76664.0,8.52,8.53,8.49,8.51,76664.0
2020-01-02 14:00:00,8.51,8.52,8.49,8.5,145688.0,8.51,8.52,8.49,8.5,145688.0
2020-01-02 14:30:00,8.5,8.52,8.42,8.43,358568.0,8.5,8.52,8.42,8.43,358568.0
2020-01-02 15:00:00,8.43,8.43,8.37,8.41,477690.0,8.43,8.43,8.37,8.41,477690.0
2020-01-02 15:30:00,8.41,8.44,8.36,8.43,964202.0,8.41,8.44,8.36,8.43,964202.0
2020-01-03 09:30:00,8.62,8.7,8.44,8.5,239966.0,8.62,8.7,8.44,8.5,239966.0
2020-01-03 10:00:00,8.49,8.61,8.48,8.54,212448.0,8.49,8.61,8.48,8.54,212448.0
2020-01-03 10:30:00,8.54,8.57,8.5,8.52,89122.0,8.54,8.57,8.5,8.52,89122.0
2020-01-03 11:00:00,8.52,8.57,8.47,8.49,121052.0,8.52,8.57,8.47,8.49,121052.0
2020-01-03 11:30:00,8.49,8.52,8.48,8.49,112828.0,8.49,8.52,8.48,8.49,112828.0
2020-01-03 12:00:00,8.49,8.52,8.43,8.45,143720.0,8.49,8.52,8.43,8.45,143720.0
2020-01-03 12:30:00,8.44,8.5,8.44,8.46,74362.0,8.44,8.5,8.44,8.46,74362.0
2020-01-03 13:00:00,8.46,8.5,8.44,8.44,88803.0,8.46,8.5,8.44,8.44,88803.0
2020-01-03 13:30:00,8.45,8.56,8.43,8.56,127677.0,8.45,8.56,8.43,8.56,127677.0
2020-01-03 14:00:00,8.55,8.57,8.52,8.54,73932.0,8.55,8.57,8.52,8.54,73932.0
2020-01-03 14:30:00,8.54,8.54,8.49,8.5,75944.0,8.54,8.54,8.49,8.5,75944.0
2020-01-03 15:00:00,8.5,8.56,8.49,8.56,149081.0,8.5,8.56,8.49,8.56,149081.0
2020-01-03 15:30:00,8.56,8.57,8.52,8.55,463503.0,8.56,8.57,8.52,8.55,463503.0
2020-01-06 09:30:00,8.58,8.62,8.49,8.5,159064.0,8.58,8.62,8.49,8.5,159064.0
2020-01-06 10:00:00,8.5,8.56,8.49,8.56,94453.0,8.5,8.56,8.49,8.56,94453.0
2020-01-06 10:30:00,8.56,8.61,8.53,8.55,107207.0,8.56,8.61,8.53,8.55,107207.0
2020-01-06 11:00:00,8.55,8.62,8.52,8.58,159266.0,8.55,8.62,8.52,8.58,159266.0
2020-01-06 11:30:00,8.59,8.62,8.57,8.59,103100.0,8.59,8.62,8.57,8.59,103100.0
2020-01-06 12:00:00,8.6,8.6,8.51,8.51,120991.0,8.6,8.6,8.51,8.51,120991.0
2020-01-06 12:30:00,8.52,8.58,8.5,8.51,282267.0,8.52,8.58,8.5,8.51,282267.0
2020-01-06 13:00:00,8.52,8.52,8.47,8.49,231162.0,8.52,8.52,8.47,8.49,231162.0
2020-01-06 13:30:00,8.49,8.51,8.39,8.42,207471.0,8.49,8.51,8.39,8.42,207471.0
2020-01-06 14:00:00,8.42,8.51,8.41,8.46,152116.0,8.42,8.51,8.41,8.46,152116.0
2020-01-06 14:30:00,8.47,8.5,8.46,8.49,121815.0,8.47,8.5,8.46,8.49,121815.0
2020-01-06 15:00:00,8.49,8.52,8.47,8.51,217526.0,8.49,8.52,8.47,8.51,217526.0
2020-01-06 15:30:00,8.51,8.51,8.39,8.5,1022127.0,8.51,8.51,8.39,8.5,1022127.0
2020-01-07 09:30:00,8.37,8.48,8.32,8.44,212768.0,8.37,8.48,8.32,8.44,212768.0
2020-01-07 10:00:00,8.46,8.46,8.36,8.45,194012.0,8.46,8.46,8.36,8.45,194012.0
2020-01-07 10:30:00,8.46,8.46,8.35,8.35,230926.0,8.46,8.46,8.35,8.35,230926.0
2020-01-07 11:00:00,8.35,8.38,8.29,8.31,172646.0,8.35,8.38,8.29,8.31,172646.0
2020-01-07 11:30:00,8.3,8.33,8.2,8.23,127743.0,8.3,8.33,8.2,8.23,127743.0
2020-01-07 12:00:00,8.22,8.3,8.22,8.25,262106.0,8.22,8.3,8.22,8.25,262106.0
2020-01-07 12:30:00,8.25,8.25,8.18,8.19,91793.0,8.25,8.25,8.18,8.19,91793.0
2020-01-07 13:00:00,8.19,8.19,8.14,8.17,120020.0,8.19,8.19,8.14,8.17,120020.0
2020-01-07 13:30:00,8.17,8.19,8.14,8.18,75342.0,8.17,8.19,8.14,8.18,75342.0
2020-01-07 14:00:00,8.18,8.22,8.16,8.22,74643.0,8.18,8.22,8.16,8.22,74643.0
2020-01-07 14:30:00,8.21,8.3,8.21,8.3,139912.0,8.21,8.3,8.21,8.3,139912.0
2020-01-07 15:00:00,8.29,8.3,8.25,8.28,174226.0,8.29,8.3,8.25,8.28,174226.0
2020-01-07 15:30:00,8.28,8.31,8.25,8.29,620395.0,8.28,8.31,8.25,8.29,620395.0
2020-01-08 09:30:00,8.31,8.37,8.25,8.32,214506.0,8.31,8.37,8.25,8.32,214506.0
2020-01-08 10:00:00,8.33,8.33,8.22,8.25,97467.0,8.33,8.33,8.22,8.25,97467.0
2020-01-08 10:30:00,8.26,8.26,8.12,8.13,157490.0,8.26,8.26,8.12,8.13,157490.0
2020-01-08 11:00:00,8.13,8.15,8.08,8.11,179201.0,8.13,8.15,8.08,8.11,179201.0
2020-01-08 11:30:00,8.11,8.11,7.9,7.97,150801.0,8.11,8.11,7.9,7.97,150801.0
2020-01-08 12:00:00,7.97,8.02,7.93,7.94,114959.0,7.97,8.02,7.93,7.94,114959.0
2020-01-08 12:30:00,7.95,8.0,7.93,7.94,79457.0,7.95,8.0,7.93,7.94,79457.0
2020-01-08 13:00:00,7.94,7.96,7.93,7.95,93995.0,7.94,7.96,7.93,7.95,93995.0
2020-01-08 13:30:00,7.95,7.96,7.9,7.94,109106.0,7.95,7.96,7.9,7.94,109106.0
2020-01-08 14:00:00,7.94,7.96,7.9,7.93,73775.0,7.94,7.96,7.9,7.93,73775.0
2020-01-08 14:30:00,7.93,7.97,7.92,7.95,154881.0,7.93,7.97,7.92,7.95,154881.0
2020-01-08 15:00:00,7.95,7.96,7.93,7.95,127640.0,7.95,7.96,7.93,7.95,127640.0
2020-01-08 15:30:00,7.95,7.96,7.9,7.92,624670.0,7.95,7.96,7.9,7.92,624670.0
2020-01-09 09:30:00,7.89,7.92,7.63,7.67,305803.0,7.89,7.92,7.63,7.67,305803.0
2020-01-09 10:00:00,7.66,7.67,7.53,7.59,180101.0,7.66,7.67,7.53,7.59,180101.0
2020-01-09 10:30:00,7.59,7.73,7.57,7.71,141806.0,7.59,7.73,7.57,7.71,141806.0
2020-01-09 11:00:00,7.7,7.73,7.65,7.68,156830.0,7.7,7.73,7.65,7.68,156830.0
2020-01-09 11:30:00,7.69,7.7,7.63,7.68,100732.0,7.69,7.7,7.63,7.68,100732.0
2020-01-09 12:00:00,7.68,7.74,7.66,7.67,101347.0,7.68,7.74,7.66,7.67,101347.0
2020-01-09 12:30:00,7.67,7.77,7.63,7.77,177661.0,7.67,7.77,7.63,7.77,177661.0
2020-01-09 13:00:00,7.77,7.89,7.76,7.89,99995.0,7.77,7.89,7.76,7.89,99995.0
2020-01-09 13:30:00,7.88,7.88,7.79,7.8,125074.0,7.88,7.88,7.79,7.8,125074.0
2020-01-09 14:00:00,7.79,7.81,7.78,7.8,238586.0,7.79,7.81,7.78,7.8,238586.0
2020-01-09 14:30:00,7.8,7.81,7.76,7.8,207178.0,7.8,7.81,7.76,7.8,207178.0
2020-01-09 15:00:00,7.8,7.8,7.75,7.76,142637.0,7.8,7.8,7.75,7.76,142637.0
2020-01-09 15:30:00,7.75,7.76,7.63,7.68,870057.0,7.75,7.76,7.63,7.68,870057.0
2020-01-10 09:30:00,7.61,7.77,7.61,7.71,265138.0,7.61,7.77,7.61,7.71,265138.0
2020-01-10 10:00:00,7.7,7.71,7.66,7.7,140688.0,7.7,7.71,7.66,7.7,140688.0
2020-01-10 10:30:00,7.7,7.78,7.69,7.73,129802.0,7.7,7.78,7.69,7.73,129802.0
2020-01-10 11:00:00,7.73,7.74,7.67,7.7,114775.0,7.73,7.74,7.67,7.7,114775.0
2020-01-10 11:30:00,7.69,7.75,7.69,7.74,152254.0,7.69,7.75,7.69,7.74,152254.0
2020-01-10 12:00:00,7.74,7.78,7.7,7.78,104821.0,7.74,7.78,7.7,7.78,104821.0
2020-01-10 12:30:00,7.78,7.78,7.74,7.77,86142.0,7.78,7.78,7.74,7.77,86142.0
2020-01-10 13:00:00,7.77,7.87,7.74,7.87,267808.0,7.77,7.87,7.74,7.87,267808.0
2020-01-10 13:30:00,7.87,7.92,7.87,7.89,129507.0,7.87,7.92,7.87,7.89,129507.0
2020-01-10 14:00:00,7.89,7.9,7.86,7.86,152271.0,7.89,7.9,7.86,7.86,152271.0
2020-01-10 14:30:00,7.87,7.89,7.84,7.87,185496.0,7.87,7.89,7.84,7.87,185496.0
2020-01-10 15:00:00,7.88,7.88,7.8,7.82,94956.0,7.88,7.88,7.8,7.82,94956.0
2020-01-10 15:30:00,7.82,7.83,7.77,7.82,434831.0,7.82,7.83,7.77,7.82,434831.0
2020-01-13 09:30:00,7.76,7.77,7.51,7.66,289981.0,7.76,7.77,7.51,7.66,289981.0
2020-01-13 10:00:00,7.66,7.66,7.54,7.62,222100.0,7.66,7.66,7.54,7.62,222100.0
2020-01-13 10:30:00,7.62,7.77,7.61,7.76,215157.0,7.62,7.77,7.61,7.76,215157.0
2020-01-13 11:00:00,7.76,7.87,7.75,7.85,241488.0,7.76,7.87,7.75,7.85,241488.0
2020-01-13 11:30:00,7.86,7.89,7.84,7.88,163577.0,7.86,7.89,7.84,7.88,163577.0
2020-01-13 12:00:00,7.88,7.91,7.84,7.86,138358.0,7.88,7.91,7.84,7.86,138358.0
2020-01-13 12:30:00,7.85,7.86,7.69,7.73,310274.0,7.85,7.86,7.69,7.73,310274.0
2020-01-13 13:00:00,7.73,7.79,7.71,7.78,113589.0,7.73,7.79,7.71,7.78,113589.0
2020-01-13 13:30:00,7.78,7.81,7.76,7.8,96293.0,7.78,7.81,7.76,7.8,96293.0
2020-01-13 14:00:00,7.8,7.82,7.75,7.76,176904.0,7.8,7.82,7.75,7.76,176904.0
2020-01-13 14:30:00,7.76,7.84,7.75,7.83,194445.0,7.76,7.84,7.75,7.83,194445.0
2020-01-13 15:00:00,7.83,7.85,7.8,7.8,127773.0,7.83,7.85,7.8,7.8,127773.0
2020-01-13 15:30:00,7.81,7.83,7.77,7.81,645746.0,7.81,7.83,7.77,7.81,645746.0
2020-01-14 09:30:00,7.78,7.91,7.72,7.87,193743.0,7.78,7.91,7.72,7.87,193743.0
2020-01-14 10:00:00,7.86,7.87,7.78,7.85,117771.0,7.86,7.87,7.78,7.85,117771.0
2020-01-14 10:30:00,7.85,7.89,7.82,7.89,109937.0,7.85,7.89,7.82,7.89,109937.0
2020-01-14 11:00:00,7.89,7.97,7.87,7.95,123233.0,7.89,7.97,7.87,7.95,123233.0
2020-01-14 11:30:00,7.95,8.03,7.93,8.01,317933.0,7.95,8.03,7.93,8.01,317933.0
2020-01-14 12:00:00,8.0,8.1,7.99,8.1,192879.0,8.0,8.1,7.99,8.1,192879.0
2020-01-14 12:30:00,8.1,8.15,8.08,8.12,212328.0,8.1,8.15,8.08,8.12,212328.0
2020-01-14 13:00:00,8.11,8.14,8.09,8.1,141197.0,8.11,8.14,8.09,8.1,141197.0
2020-01-14 13:30:00,8.1,8.1,8.01,8.02,137949.0,8.1,8.1,8.01,8.02,137949.0
2020-01-14 14:00:00,8.01,8.03,7.87,7.91,300832.0,8.01,8.03,7.87,7.91,300832.0
2020-01-14 14:30:00,7.91,7.93,7.89,7.9,167885.0,7.91,7.93,7.89,7.9,167885.0
2020-01-14 15:00:00,7.89,7.91,7.86,7.88,138816.0,7.89,7.91,7.86,7.88,138816.0
2020-01-14 15:30:00,7.89,7.91,7.84,7.86,684860.0,7.89,7.91,7.84,7.86,684860.0
2020-01-15 09:30:00,7.78,7.85,7.68,7.8,188302.0,7.78,7.85,7.68,7.8,188302.0
2020-01-15 10:00:00,7.8,7.85,7.77,7.83,101067.0,7.8,7.85,7.77,7.83,101067.0
2020-01-15 10:30:00,7.83,7.83,7.78,7.8,148685.0,7.83,7.83,7.78,7.8,148685.0
2020-01-15 11:00:00,7.79,7.9,7.79,7.9,164876.0,7.79,7.9,7.79,7.9,164876.0
2020-01-15 11:30:00,7.89,7.93,7.88,7.89,73945.0,7.89,7.93,7.88,7.89,73945.0
2020-01-15 12:00:00,7.88,7.9,7.86,7.89,42442.0,7.88,7.9,7.86,7.89,42442.0
2020-01-15 12:30:00,7.89,7.91,7.85,7.89,56656.0,7.89,7.91,7.85,7.89,56656.0
2020-01-15 13:00:00,7.89,7.92,7.88,7.91,70641.0,7.89,7.92,7.88,7.91,70641.0
2020-01-15 13:30:00,7.91,7.94,7.89,7.9,62278.0,7.91,7.94,7.89,7.9,62278.0
2020-01-15 14:00:00,7.9,7.93,7.89,7.91,78600.0,7.9,7.93,7.89,7.91,78600.0
2020-01-15 14:30:00,7.92,7.94,7.91,7.93,80090.0,7.92,7.94,7.91,7.93,80090.0
2020-01-15 15:00:00,7.93,7.93,7.88,7.91,120058.0,7.93,7.93,7.88,7.91,120058.0
2020-01-15 15:30:00,7.91,7.94,7.88,7.94,577769.0,7.91,7.94,7.88,7.94,577769.0
2020-01-16 09:30:00,8.04,8.2,8.0,8.15,205840.0,8.04,8.2,8.0,8.15,205840.0
2020-01-16 10:00:00,8.15,8.19,8.08,8.16,107119.0,8.15,8.19,8.08,8.16,107119.0
2020-01-16 10:30:00,8.16,8.19,8.13,8.14,106615.0,8.16,8.19,8.13,8.14,106615.0
2020-01-16 11:00:00,8.14,8.19,8.07,8.19,213073.0,8.14,8.19,8.07,8.19,213073.0
2020-01-16 11:30:00,8.19,8.21,8.12,8.13,175000.0,8.19,8.21,8.12,8.13,175000.0
2020-01-16 12:00:00,8.13,8.15,8.11,8.13,104103.0,8.13,8.15,8.11,8.13,104103.0
2020-01-16 12:30:00,8.14,8.15,8.11,8.12,108517.0,8.14,8.15,8.11,8.12,108517.0
2020-01-16 13:00:00,8.12,8.15,8.11,8.12,137220.0,8.12,8.15,8.11,8.12,137220.0
2020-01-16 13:30:00,8.12,8.14,8.07,8.08,101388.0,8.12,8.14,8.07,8.08,101388.0
2020-01-16 14:00:00,8.08,8.1,8.05,8.05,69193.0,8.08,8.1,8.05,8.05,69193.0
2020-01-16 14:30:00,8.05,8.06,8.0,8.01,147967.0,8.05,8.06,8.0,8.01,147967.0
2020-01-16 15:00:00,8.01,8.02,7.97,7.99,109393.0,8.01,8.02,7.97,7.99,109393.0
2020-01-16 15:30:00,7.99,8.0,7.95,7.97,556320.0,7.99,8.0,7.95,7.97,556320.0
2020-01-17 09:30:00,8.05,8.09,7.85,7.86,690637.0,8.05,8.09,7.85,7.86,690637.0
2020-01-17 10:00:00,7.86,7.96,7.84,7.86,144862.0,7.86,7.96,7.84,7.86,144862.0
2020-01-17 10:30:00,7.86,7.88,7.82,7.87,123862.0,7.86,7.88,7.82,7.87,123862.0
2020-01-17 11:00:00,7.86,7.88,7.8,7.83,246609.0,7.86,7.88,7.8,7.83,246609.0
2020-01-17 11:30:00,7.83,7.91,7.83,7.9,159832.0,7.83,7.91,7.83,7.9,159832.0
2020-01-17 12:00:00,7.89,7.93,7.85,7.87,288181.0,7.89,7.93,7.85,7.87,288181.0
2020-01-17 12:30:00,7.87,7.9,7.85,7.89,72626.0,7.87,7.9,7.85,7.89,72626.0
2020-01-17 13:00:00,7.89,7.92,7.88,7.91,187974.0,7.89,7.92,7.88,7.91,187974.0
2020-01-17 13:30:00,7.91,7.95,7.86,7.87,165403.0,7.91,7.95,7.86,7.87,165403.0
2020-01-17 14:00:00,7.88,7.88,7.77,7.83,133904.0,7.88,7.88,7.77,7.83,133904.0
2020-01-17 14:30:00,7.83,7.84,7.79,7.82,92454.0,7.83,7.84,7.79,7.82,92454.0
2020-01-17 15:00:00,7.82,7.83,7.79,7.81,131019.0,7.82,7.83,7.79,7.81,131019.0
2020-01-17 15:30:00,7.81,7.86,7.79,7.82,624159.0,7.81,7.86,7.79,7.82,624159.0
2020-01-21 09:30:00,7.7,7.7,7.33,7.33,420232.0,7.7,7.7,7.33,7.33,420232.0
2020-01-21 10:00:00,7.33,7.33,7.16,7.19,238637.0,7.33,7.33,7.16,7.19,238637.0
2020-01-21 10:30:00,7.18,7.19,6.95,6.96,365063.0,7.18,7.19,6.95,6.96,365063.0
2020-01-21 11:00:00,6.96,6.96,6.81,6.84,621080.0,6.96,6.96,6.81,6.84,621080.0
2020-01-21 11:30:00,6.83,7.0,6.81,6.98,589480.0,6.83,7.0,6.81,6.98,589480.0
2020-01-21 12:00:00,6.98,7.06,6.97,7.03,411185.0,6.98,7.06,6.97,7.03,411185.0
2020-01-21 12:30:00,7.03,7.07,7.02,7.07,234423.0,7.03,7.07,7.02,7.07,234423.0
2020-01-21 13:00:00,7.07,7.07,7.02,7.04,209984.0,7.07,7.07,7.02,7.04,209984.0
2020-01-21 13:30:00,7.04,7.09,7.03,7.07,317816.0,7.04,7.09,7.03,7.07,317816.0
2020-01-21 14:00:00,7.07,7.08,7.03,7.07,290532.0,7.07,7.08,7.03,7.07,290532.0
2020-01-21 14:30:00,7.06,7.08,7.03,7.07,270764.0,7.06,7.08,7.03,7.07,270764.0
2020-01-21 15:00:00,7.07,7.07,7.0,7.0,382862.0,7.07,7.07,7.0,7.0,382862.0
2020-01-21 15:30:00,7.0,7.02,6.94,6.98,1225626.0,7.0,7.02,6.94,6.98,1225626.0
2020-01-22 09:30:00,6.94,6.95,6.82,6.89,369959.0,6.94,6.95,6.82,6.89,369959.0
2020-01-22 10:00:00,6.89,6.89,6.78,6.82,359765.0,6.89,6.89,6.78,6.82,359765.0
2020-01-22 10:30:00,6.82,6.85,6.81,6.83,260796.0,6.82,6.85,6.81,6.83,260796.0
2020-01-22 11:00:00,6.83,6.83,6.78,6.79,148308.0,6.83,6.83,6.78,6.79,148308.0
2020-01-22 11:30:00,6.79,6.84,6.76,6.83,319905.0,6.79,6.84,6.76,6.83,319905.0
2020-01-22 12:00:00,6.83,6.85,6.82,6.85,164965.0,6.83,6.85,6.82,6.85,164965.0
2020-01-22 12:30:00,6.85,6.87,6.83,6.87,116681.0,6.85,6.87,6.83,6.87,116681.0
2020-01-22 13:00:00,6.87,6.89,6.86,6.88,106507.0,6.87,6.89,6.86,6.88,106507.0
2020-01-22 13:30:00,6.88,6.89,6.87,6.89,64534.0,6.88,6.89,6.87,6.89,64534.0
2020-01-22 14:00:00,6.89,6.89,6.87,6.88,106196.0,6.89,6.89,6.87,6.88,106196.0
2020-01-22 14:30:00,6.88,6.88,6.87,6.88,184329.0,6.88,6.88,6.87,6.88,184329.0
2020-01-22 15:00:00,6.88,6.94,6.86,6.94,351448.0,6.88,6.94,6.86,6.94,351448.0
2020-01-22 15:30:00,6.94,6.96,6.93,6.95,507696.0,6.94,6.96,6.93,6.95,507696.0
2020-01-23 09:30:00,6.84,6.95,6.76,6.95,289428.0,6.84,6.95,6.76,6.95,289428.0
2020-01-23 10:00:00,6.95,6.95,6.87,6.94,265268.0,6.95,6.95,6.87,6.94,265268.0
2020-01-23 10:30:00,6.94,7.0,6.88,6.99,251627.0,6.94,7.0,6.88,6.99,251627.0
2020-01-23 11:00:00,6.99,7.03,6.9,6.94,236416.0,6.99,7.03,6.9,6.94,236416.0
2020-01-23 11:30:00,6.94,7.0,6.93,6.99,210367.0,6.94,7.0,6.93,6.99,210367.0
2020-01-23 12:00:00,6.99,7.0,6.94,6.95,189379.0,6.99,7.0,6.94,6.95,189379.0
2020-01-23 12:30:00,6.95,6.99,6.91,6.93,182442.0,6.95,6.99,6.91,6.93,182442.0
2020-01-23 13:00:00,6.93,6.99,6.92,6.98,169582.0,6.93,6.99,6.92,6.98,169582.0
2020-01-23 13:30:00,6.98,7.04,6.95,7.03,235200.0,6.98,7.04,6.95,7.03,235200.0
2020-01-23 14:00:00,7.03,7.06,7.02,7.04,205470.0,7.03,7.06,7.02,7.04,205470.0
2020-01-23 14:30:00,7.04,7.08,7.03,7.04,267902.0,7.04,7.08,7.03,7.04,267902.0
2020-01-23 15:00:00,7.04,7.1,7.02,7.06,265482.0,7.04,7.1,7.02,7.06,265482.0
2020-01-23 15:30:00,7.06,7.06,6.95,6.96,1020204.0,7.06,7.06,6.95,6.96,1020204.0
2020-01-24 09:30:00,6.93,6.93,6.73,6.79,335588.0,6.93,6.93,6.73,6.79,335588.0
2020-01-24 10:00:00,6.79,6.8,6.56,6.58,349258.0,6.79,6.8,6.56,6.58,349258.0
2020-01-24 10:30:00,6.58,6.59,6.41,6.49,511089.0,6.58,6.59,6.41,6.49,511089.0
2020-01-24 11:00:00,6.5,6.53,6.48,6.49,334254.0,6.5,6.53,6.48,6.49,334254.0
2020-01-24 11:30:00,6.5,6.6,6.46,6.58,326129.0,6.5,6.6,6.46,6.58,326129.0
2020-01-24 12:00:00,6.58,6.6,6.52,6.54,359440.0,6.58,6.6,6.52,6.54,359440.0
2020-01-24 12:30:00,6.55,6.59,6.54,6.58,270333.0,6.55,6.59,6.54,6.58,270333.0
2020-01-24 13:00:00,6.58,6.62,6.55,6.56,326141.0,6.58,6.62,6.55,6.56,326141.0
2020-01-24 13:30:00,6.56,6.59,6.54,6.57,160963.0,6.56,6.59,6.54,6.57,160963.0
2020-01-24 14:00:00,6.57,6.6,6.52,6.54,217280.0,6.57,6.6,6.52,6.54,217280.0
2020-01-24 14:30:00,6.54,6.66,6.54,6.65,218372.0,6.54,6.66,6.54,6.65,218372.0
2020-01-24 15:00:00,6.65,6.73,6.63,6.73,305545.0,6.65,6.73,6.63,6.73,305545.0
2020-01-24 15:30:00,6.73,6.77,6.63,6.73,1522629.0,6.73,6.77,6.63,6.73,1522629.0
2020-01-27 09:30:00,6.59,6.72,6.47,6.63,312049.0,6.59,6.72,6.47,6.63,312049.0
2020-01-27 10:00:00,6.63,6.65,6.58,6.64,374144.0,6.63,6.65,6.58,6.64,374144.0
2020-01-27 10:30:00,6.64,6.7,6.62,6.68,205993.0,6.64,6.7,6.62,6.68,205993.0
2020-01-27 11:00:00,6.68,6.75,6.67,6.71,223258.0,6.68,6.75,6.67,6.71,223258.0
2020-01-27 11:30:00,6.71,6.78,6.7,6.77,189427.0,6.71,6.78,6.7,6.77,189427.0
2020-01-27 12:00:00,6.77,6.83,6.76,6.77,173095.0,6.77,6.83,6.76,6.77,173095.0
2020-01-27 12:30:00,6.77,6.79,6.71,6.75,192921.0,6.77,6.79,6.71,6.75,192921.0
2020-01-27 13:00:00,6.75,6.81,6.72,6.79,242578.0,6.75,6.81,6.72,6.79,242578.0
2020-01-27 13:30:00,6.79,6.81,6.75,6.75,162812.0,6.79,6.81,6.75,6.75,162812.0
2020-01-27 14:00:00,6.75,6.76,6.7,6.7,161366.0,6.75,6.76,6.7,6.7,161366.0
2020-01-27 14:30:00,6.7,6.72,6.66,6.67,159213.0,6.7,6.72,6.66,6.67,159213.0
2020-01-27 15:00:00,6.67,6.7,6.65,6.69,284431.0,6.67,6.7,6.65,6.69,284431.0
2020-01-27 15:30:00,6.69,6.7,6.63,6.66,1277066.0,6.69,6.7,6.63,6.66,1277066.0
2020-01-28 09:30:00,6.69,6.76,6.56,6.57,308657.0,6.69,6.76,6.56,6.57,308657.0
2020-01-28 10:00:00,6.57,6.76,6.55,6.72,207664.0,6.57,6.76,6.55,6.72,207664.0
2020-01-28 10:30:00,6.72,6.76,6.64,6.68,175454.0,6.72,6.76,6.64,6.68,175454.0
2020-01-28 11:00:00,6.69,6.7,6.62,6.64,125918.0,6.69,6.7,6.62,6.64,125918.0
2020-01-28 11:30:00,6.64,6.72,6.63,6.72,90667.0,6.64,6.72,6.63,6.72,90667.0
2020-01-28 12:00:00,6.71,6.73,6.68,6.71,96721.0,6.71,6.73,6.68,6.71,96721.0
2020-01-28 12:30:00,6.71,6.72,6.67,6.71,78933.0,6.71,6.72,6.67,6.71,78933.0
2020-01-28 13:00:00,6.71,6.76,6.7,6.76,122435.0,6.71,6.76,6.7,6.76,122435.0
2020-01-28 13:30:00,6.76,6.82,6.74,6.77,135377.0,6.76,6.82,6.74,6.77,135377.0
2020-01-28 14:00:00,6.77,6.8,6.76,6.79,147434.0,6.77,6.8,6.76,6.79,147434.0
2020-01-28 14:30:00,6.78,6.83,6.78,6.79,161805.0,6.78,6.83,6.78,6.79,161805.0
2020-01-28 15:00:00,6.79,6.8,6.74,6.78,186241.0,6.79,6.8,6.74,6.78,186241.0
2020-01-28 15:30:00,6.78,6.83,6.77,6.81,754722.0,6.78,6.83,6.77,6.81,754722.0
2020-01-29 09:30:00,6.83,6.93,6.7,6.73,212914.0,6.83,6.93,6.7,6.73,212914.0
2020-01-29 10:00:00,6.73,6.84,6.63,6.83,187651.0,6.73,6.84,6.63,6.83,187651.0
2020-01-29 10:30:00,6.82,6.82,6.7,6.79,166926.0,6.82,6.82,6.7,6.79,166926.0
2020-01-29 11:00:00,6.79,6.85,6.79,6.83,315242.0,6.79,6.85,6.79,6.83,315242.0
2020-01-29 11:30:00,6.83,6.84,6.8,6.81,215002.0,6.83,6.84,6.8,6.81,215002.0
2020-01-29 12:00:00,6.8,6.83,6.75,6.75,329043.0,6.8,6.83,6.75,6.75,329043.0
2020-01-29 12:30:00,6.75,6.75,6.68,6.69,98390.0,6.75,6.75,6.68,6.69,98390.0
2020-01-29 13:00:00,6.68,6.73,6.67,6.73,135825.0,6.68,6.73,6.67,6.73,135825.0
2020-01-29 13:30:00,6.73,6.76,6.69,6.76,206404.0,6.73,6.76,6.69,6.76,206404.0
2020-01-29 14:00:00,6.77,6.78,6.73,6.75,139390.0,6.77,6.78,6.73,6.75,139390.0
2020-01-29 14:30:00,6.75,6.77,6.72,6.75,157847.0,6.75,6.77,6.72,6.75,157847.0
2020-01-29 15:00:00,6.75,6.75,6.7,6.71,210392.0,6.75,6.75,6.7,6.71,210392.0
2020-01-29 15:30:00,6.71,6.75,6.66,6.66,916990.0,6.71,6.75,6.66,6.66,916990.0
2020-01-30 09:30:00,6.58,6.66,6.45,6.52,612308.0,6.58,6.66,6.45,6.52,612308.0
2020-01-30 10:00:00,6.51,6.75,6.5,6.7,853177.0,6.51,6.75,6.5,6.7,853177.0
2020-01-30 10:30:00,6.71,6.75,6.58,6.61,1112688.0,6.71,6.75,6.58,6.61,1112688.0
2020-01-30 11:00:00,6.6,6.74,6.54,6.67,1491412.0,6.6,6.74,6.54,6.67,1491412.0
2020-01-30 11:30:00,6.68,6.77,6.58,6.72,324775.0,6.68,6.77,6.58,6.72,324775.0
2020-01-30 12:00:00,6.72,6.72,6.64,6.67,357566.0,6.72,6.72,6.64,6.67,357566.0
2020-01-30 12:30:00,6.67,6.68,6.57,6.66,928710.0,6.67,6.68,6.57,6.66,928710.0
2020-01-30 13:00:00,6.65,6.73,6.64,6.7,350143.0,6.65,6.73,6.64,6.7,350143.0
2020-01-30 13:30:00,6.69,6.81,6.65,6.79,162029.0,6.69,6.81,6.65,6.79,162029.0
2020-01-30 14:00:00,6.8,6.9,6.79,6.88,223205.0,6.8,6.9,6.79,6.88,223205.0
2020-01-30 14:30:00,6.88,6.97,6.82,6.94,413560.0,6.88,6.97,6.82,6.94,413560.0
2020-01-30 15:00:00,6.94,7.03,6.91,6.98,474472.0,6.94,7.03,6.91,6.98,474472.0
2020-01-30 15:30:00,6.98,7.05,6.89,7.01,1106634.0,6.98,7.05,6.89,7.01,1106634.0
2020-01-31 09:30:00,6.92,7.19,6.8,7.19,488036.0,6.92,7.19,6.8,7.19,488036.0
2020-01-31 10:00:00,7.19,7.23,7.12,7.13,278574.0,7.19,7.23,7.12,7.13,278574.0
2020-01-31 10:30:00,7.13,7.17,7.03,7.08,395554.0,7.13,7.17,7.03,7.08,395554.0
2020-01-31 11:00:00,7.08,7.13,7.02,7.05,335225.0,7.08,7.13,7.02,7.05,335225.0
2020-01-31 11:30:00,7.06,7.19,7.05,7.18,632846.0,7.06,7.19,7.05,7.18,632846.0
2020-01-31 12:00:00,7.18,7.21,7.03,7.08,288293.0,7.18,7.21,7.03,7.08,288293.0
2020-01-31 12:30:00,7.08,7.09,7.03,7.06,230934.0,7.08,7.09,7.03,7.06,230934.0
2020-01-31 13:00:00,7.06,7.12,7.05,7.12,253412.0,7.06,7.12,7.05,7.12,253412.0
2020-01-31 13:30:00,7.11,7.16,7.09,7.14,266376.0,7.11,7.16,7.09,7.14,266376.0
2020-01-31 14:00:00,7.14,7.19,7.14,7.18,328757.0,7.14,7.19,7.14,7.18,328757.0
2020-01-31 14:30:00,7.18,7.28,7.17,7.26,338167.0,7.18,7.28,7.17,7.26,338167.0
2020-01-31 15:00:00,7.26,7.29,7.22,7.23,598085.0,7.26,7.29,7.22,7.23,598085.0
2020-01-31 15:30:00,7.23,7.28,7.19,7.23,1266651.0,7.23,7.28,7.19,7.23,1266651.0
2020-02-03 09:30:00,7.22,7.22,7.05,7.22,351282.0,7.22,7.22,7.05,7.22,351282.0
2020-02-03 10:00:00,7.22,7.33,7.21,7.27,287763.0,7.22,7.33,7.21,7.27,287763.0
2020-02-03 10:30:00,7.26,7.31,7.24,7.3,250034.0,7.26,7.31,7.24,7.3,250034.0
2020-02-03 11:00:00,7.29,7.31,7.18,7.22,320060.0,7.29,7.31,7.18,7.22,320060.0
2020-02-03 11:30:00,7.21,7.22,7.15,7.22,216149.0,7.21,7.22,7.15,7.22,216149.0
2020-02-03 12:00:00,7.22,7.26,7.21,7.25,197062.0,7.22,7.26,7.21,7.25,197062.0
2020-02-03 12:30:00,7.25,7.3,7.24,7.29,165477.0,7.25,7.3,7.24,7.29,165477.0
2020-02-03 13:00:00,7.29,7.31,7.22,7.24,164421.0,7.29,7.31,7.22,7.24,164421.0
2020-02-03 13:30:00,7.24,7.28,7.22,7.27,164021.0,7.24,7.28,7.22,7.27,164021.0
2020-02-03 14:00:00,7.27,7.3,7.2,7.21,219998.0,7.27,7.3,7.2,7.21,219998.0
2020-02-03 14:30:00,7.2,7.28,7.2,7.25,231628.0,7.2,7.28,7.2,7.25,231628.0
2020-02-03 15:00:00,7.26,7.36,7.25,7.33,282941.0,7.26,7.36,7.25,7.33,282941.0
2020-02-03 15:30:00,7.33,7.36,7.29,7.32,1154478.0,7.33,7.36,7.29,7.32,1154478.0
2020-02-04 09:30:00,7.48,7.57,7.3,7.34,387362.0,7.48,7.57,7.3,7.34,387362.0
2020-02-04 10:00:00,7.34,7.34,7.21,7.25,365500.0,7.34,7.34,7.21,7.25,365500.0
2020-02-04 10:30:00,7.25,7.31,7.18,7.22,245255.0,7.25,7.31,7.18,7.22,245255.0
2020-02-04 11:00:00,7.21,7.39,7.21,7.35,167054.0,7.21,7.39,7.21,7.35,167054.0
2020-02-04 11:30:00,7.35,7.37,7.31,7.34,173790.0,7.35,7.37,7.31,7.34,173790.0
2020-02-04 12:00:00,7.35,7.37,7.28,7.32,232467.0,7.35,7.37,7.28,7.32,232467.0
2020-02-04 12:30:00,7.32,7.33,7.22,7.24,163193.0,7.32,7.33,7.22,7.24,163193.0
2020-02-04 13:00:00,7.24,7.29,7.22,7.29,143585.0,7.24,7.29,7.22,7.29,143585.0
2020-02-04 13:30:00,7.28,7.3,7.25,7.28,141694.0,7.28,7.3,7.25,7.28,141694.0
2020-02-04 14:00:00,7.28,7.29,7.26,7.27,121960.0,7.28,7.29,7.26,7.27,121960.0
2020-02-04 14:30:00,7.28,7.3,7.23,7.27,215994.0,7.28,7.3,7.23,7.27,215994.0
2020-02-04 15:00:00,7.27,7.29,7.25,7.26,214664.0,7.27,7.29,7.25,7.26,214664.0
2020-02-04 15:30:00,7.27,7.27,7.2,7.24,752845.0,7.27,7.27,7.2,7.24,752845.0
2020-02-05 09:30:00,7.4,7.59,7.38,7.55,366576.0,7.4,7.59,7.38,7.55,366576.0
2020-02-05 10:00:00,7.55,7.65,7.55,7.63,513956.0,7.55,7.65,7.55,7.63,513956.0
2020-02-05 10:30:00,7.64,7.8,7.64,7.78,407598.0,7.64,7.8,7.64,7.78,407598.0
2020-02-05 11:00:00,7.78,7.92,7.76,7.86,342856.0,7.78,7.92,7.76,7.86,342856.0
2020-02-05 11:30:00,7.86,7.86,7.78,7.81,222203.0,7.86,7.86,7.78,7.81,222203.0
2020-02-05 12:00:00,7.81,7.89,7.78,7.86,185373.0,7.81,7.89,7.78,7.86,185373.0
2020-02-05 12:30:00,7.86,7.92,7.83,7.92,201716.0,7.86,7.92,7.83,7.92,201716.0
2020-02-05 13:00:00,7.92,7.96,7.88,7.92,169962.0,7.92,7.96,7.88,7.92,169962.0
2020-02-05 13:30:00,7.92,7.96,7.91,7.94,167929.0,7.92,7.96,7.91,7.94,167929.0
2020-02-05 14:00:00,7.94,7.95,7.89,7.91,347662.0,7.94,7.95,7.89,7.91,347662.0
2020-02-05 14:30:00,7.91,7.91,7.85,7.9,231199.0,7.91,7.91,7.85,7.9,231199.0
2020-02-05 15:00:00,7.9,7.99,7.89,7.99,358761.0,7.9,7.99,7.89,7.99,358761.0
2020-02-05 15:30:00,7.99,8.05,7.95,7.98,1233063.0,7.99,8.05,7.95,7.98,1233063.0
2020-02-06 09:30:00,7.97,7.97,7.68,7.88,380186.0,7.97,7.97,7.68,7.88,380186.0
2020-02-06 10:00:00,7.87,7.89,7.72,7.79,179979.0,7.87,7.89,7.72,7.79,179979.0
2020-02-06 10:30:00,7.79,7.81,7.68,7.72,140980.0,7.79,7.81,7.68,7.72,140980.0
2020-02-06 11:00:00,7.71,7.77,7.69,7.74,264112.0,7.71,7.77,7.69,7.74,264112.0
2020-02-06 11:30:00,7.74,7.74,7.66,7.67,124514.0,7.74,7.74,7.66,7.67,124514.0
2020-02-06 12:00:00,7.67,7.7,7.66,7.69,124736.0,7.67,7.7,7.66,7.69,124736.0
2020-02-06 12:30:00,7.7,7.7,7.63,7.64,111645.0,7.7,7.7,7.63,7.64,111645.0
2020-02-06 13:00:00,7.64,7.65,7.59,7.62,182317.0,7.64,7.65,7.59,7.62,182317.0
2020-02-06 13:30:00,7.62,7.7,7.6,7.68,165631.0,7.62,7.7,7.6,7.68,165631.0
2020-02-06 14:00:00,7.68,7.68,7.61,7.66,163462.0,7.68,7.68,7.61,7.66,163462.0
2020-02-06 14:30:00,7.66,7.67,7.62,7.62,122790.0,7.66,7.67,7.62,7.62,122790.0
2020-02-06 15:00:00,7.63,7.63,7.57,7.58,227077.0,7.63,7.63,7.57,7.58,227077.0
2020-02-06 15:30:00,7.58,7.59,7.53,7.57,723149.0,7.58,7.59,7.53,7.57,723149.0
2020-02-07 09:30:00,7.47,7.49,7.28,7.29,297742.0,7.47,7.49,7.28,7.29,297742.0
2020-02-07 10:00:00,7.29,7.35,7.25,7.33,188012.0,7.29,7.35,7.25,7.33,188012.0
2020-02-07 10:30:00,7.33,7.34,7.24,7.27,231137.0,7.33,7.34,7.24,7.27,231137.0
2020-02-07 11:00:00,7.28,7.4,7.24,7.4,168727.0,7.28,7.4,7.24,7.4,168727.0
2020-02-07 11:30:00,7.4,7.51,7.39,7.45,173077.0,7.4,7.51,7.39,7.45,173077.0
2020-02-07 12:00:00,7.44,7.55,7.43,7.46,239516.0,7.44,7.55,7.43,7.46,239516.0
2020-02-07 12:30:00,7.47,7.47,7.41,7.42,91318.0,7.47,7.47,7.41,7.42,91318.0
2020-02-07 13:00:00,7.41,7.47,7.39,7.43,107683.0,7.41,7.47,7.39,7.43,107683.0
2020-02-07 13:30:00,7.44,7.48,7.41,7.42,105559.0,7.44,7.48,7.41,7.42,105559.0
2020-02-07 14:00:00,7.42,7.43,7.38,7.42,109189.0,7.42,7.43,7.38,7.42,109189.0
2020-02-07 14:30:00,7.42,7.46,7.41,7.41,133216.0,7.42,7.46,7.41,7.41,133216.0
2020-02-07 15:00:00,7.41,7.42,7.38,7.42,158250.0,7.41,7.42,7.38,7.42,158250.0
2020-02-07 15:30:00,7.41,7.42,7.37,7.4,756348.0,7.41,7.42,7.37,7.4,756348.0
2020-02-10 09:30:00,7.32,7.38,7.02,7.13,377636.0,7.32,7.38,7.02,7.13,377636.0
2020-02-10 10:00:00,7.13,7.14,6.87,6.91,359890.0,7.13,7.14,6.87,6.91,359890.0
2020-02-10 10:30:00,6.9,6.98,6.88,6.9,482234.0,6.9,6.98,6.88,6.9,482234.0
2020-02-10 11:00:00,6.9,6.93,6.74,6.77,308775.0,6.9,6.93,6.74,6.77,308775.0
2020-02-10 11:30:00,6.77,6.8,6.67,6.68,324338.0,6.77,6.8,6.67,6.68,324338.0
2020-02-10 12:00:00,6.68,6.71,6.66,6.67,287424.0,6.68,6.71,6.66,6.67,287424.0
2020-02-10 12:30:00,6.67,6.68,6.61,6.65,416703.0,6.67,6.68,6.61,6.65,416703.0
2020-02-10 13:00:00,6.66,6.67,6.57,6.57,162995.0,6.66,6.67,6.57,6.57,162995.0
2020-02-10 13:30:00,6.58,6.58,6.51,6.54,507206.0,6.58,6.58,6.51,6.54,507206.0
2020-02-10 14:00:00,6.53,6.58,6.52,6.54,446317.0,6.53,6.58,6.52,6.54,446317.0
2020-02-10 14:30:00,6.54,6.55,6.44,6.46,398000.0,6.54,6.55,6.44,6.46,398000.0
2020-02-10 15:00:00,6.46,6.47,6.34,6.36,437391.0,6.46,6.47,6.34,6.36,437391.0
2020-02-10 15:30:00,6.36,6.37,6.31,6.36,1738327.0,6.36,6.37,6.31,6.36,1738327.0
2020-02-11 09:30:00,6.47,6.69,6.43,6.46,671714.0,6.47,6.69,6.43,6.46,671714.0
2020-02-11 10:00:00,6.47,6.47,6.29,6.29,378017.0,6.47,6.47,6.29,6.29,378017.0
2020-02-11 10:30:00,6.29,6.34,6.22,6.22,483475.0,6.29,6.34,6.22,6.22,483475.0
2020-02-11 11:00:00,6.22,6.23,6.1,6.18,478746.0,6.22,6.23,6.1,6.18,478746.0
2020-02-11 11:30:00,6.17,6.23,6.1,6.18,337126.0,6.17,6.23,6.1,6.18,337126.0
2020-02-11 12:00:00,6.18,6.19,6.11,6.14,320778.0,6.18,6.19,6.11,6.14,320778.0
2020-02-11 12:30:00,6.14,6.15,6.1,6.14,259399.0,6.14,6.15,6.1,6.14,259399.0
2020-02-11 13:00:00,6.14,6.14,6.1,6.12,182883.0,6.14,6.14,6.1,6.12,182883.0
2020-02-11 13:30:00,6.12,6.12,6.1,6.11,150008.0,6.12,6.12,6.1,6.11,150008.0
2020-02-11 14:00:00,6.1,6.15,6.1,6.12,649591.0,6.1,6.15,6.1,6.12,649591.0
2020-02-11 14:30:00,6.12,6.12,6.09,6.1,239648.0,6.12,6.12,6.09,6.1,239648.0
2020-02-11 15:00:00,6.1,6.2,6.09,6.2,545767.0,6.1,6.2,6.09,6.2,545767.0
2020-02-11 15:30:00,6.2,6.2,6.14,6.16,1132346.0,6.2,6.2,6.14,6.16,1132346.0
2020-02-12 09:30:00,6.27,6.44,6.27,6.43,525305.0,6.27,6.44,6.27,6.43,525305.0
2020-02-12 10:00:00,6.43,6.51,6.41,6.43,419485.0,6.43,6.51,6.41,6.43,419485.0
2020-02-12 10:30:00,6.42,6.46,6.33,6.36,341222.0,6.42,6.46,6.33,6.36,341222.0
2020-02-12 11:00:00,6.36,6.38,6.18,6.19,388206.0,6.36,6.38,6.18,6.19,388206.0
2020-02-12 11:30:00,6.19,6.19,6.1,6.15,353449.0,6.19,6.19,6.1,6.15,353449.0
2020-02-12 12:00:00,6.15,6.16,6.1,6.1,295121.0,6.15,6.16,6.1,6.1,295121.0
2020-02-12 12:30:00,6.1,6.21,6.1,6.18,190409.0,6.1,6.21,6.1,6.18,190409.0
2020-02-12 13:00:00,6.18,6.18,6.11,6.14,229467.0,6.18,6.18,6.11,6.14,229467.0
2020-02-12 13:30:00,6.14,6.16,6.11,6.13,331068.0,6.14,6.16,6.11,6.13,331068.0
2020-02-12 14:00:00,6.13,6.14,6.07,6.07,307496.0,6.13,6.14,6.07,6.07,307496.0
2020-02-12 14:30:00,6.08,6.21,6.07,6.18,317231.0,6.08,6.21,6.07,6.18,317231.0
2020-02-12 15:00:00,6.17,6.18,6.11,6.14,321776.0,6.17,6.18,6.11,6.14,321776.0
2020-02-12 15:30:00,6.15,6.17,6.1,6.12,1018822.0,6.15,6.17,6.1,6.12,1018822.0
2020-02-13 09:30:00,6.12,6.36,6.09,6.31,408801.0,6.12,6.36,6.09,6.31,408801.0
2020-02-13 10:00:00,6.31,6.33,6.12,6.13,261671.0,6.31,6.33,6.12,6.13,261671.0
2020-02-13 10:30:00,6.13,6.15,6.05,6.08,217902.0,6.13,6.15,6.05,6.08,217902.0
2020-02-13 11:00:00,6.08,6.16,6.08,6.15,260466.0,6.08,6.16,6.08,6.15,260466.0
2020-02-13 11:30:00,6.15,6.19,6.14,6.17,110238.0,6.15,6.19,6.14,6.17,110238.0
2020-02-13 12:00:00,6.18,6.23,6.17,6.18,106680.0,6.18,6.23,6.17,6.18,106680.0
2020-02-13 12:30:00,6.19,6.19,6.15,6.15,105043.0,6.19,6.19,6.15,6.15,105043.0
2020-02-13 13:00:00,6.16,6.16,6.11,6.13,79431.0,6.16,6.16,6.11,6.13,79431.0
2020-02-13 13:30:00,6.13,6.13,6.1,6.12,123921.0,6.13,6.13,6.1,6.12,123921.0
2020-02-13 14:00:00,6.13,6.16,6.12,6.15,74080.0,6.13,6.16,6.12,6.15,74080.0
2020-02-13 14:30:00,6.16,6.21,6.15,6.21,133571.0,6.16,6.21,6.15,6.21,133571.0
2020-02-13 15:00:00,6.21,6.22,6.19,6.21,206156.0,6.21,6.22,6.19,6.21,206156.0
2020-02-13 15:30:00,6.21,6.22,6.14,6.18,629005.0,6.21,6.22,6.14,6.18,629005.0
2020-02-14 09:30:00,6.16,6.23,6.07,6.14,244044.0,6.16,6.23,6.07,6.14,244044.0
2020-02-14 10:00:00,6.14,6.18,6.07,6.08,147803.0,6.14,6.18,6.07,6.08,147803.0
2020-02-14 10:30:00,6.08,6.1,6.04,6.1,297521.0,6.08,6.1,6.04,6.1,297521.0
2020-02-14 11:00:00,6.1,6.12,6.06,6.11,121613.0,6.1,6.12,6.06,6.11,121613.0
2020-02-14 11:30:00,6.11,6.12,6.07,6.12,125107.0,6.11,6.12,6.07,6.12,125107.0
2020-02-14 12:00:00,6.12,6.14,6.08,6.1,135621.0,6.12,6.14,6.08,6.1,135621.0
2020-02-14 12:30:00,6.1,6.13,6.09,6.12,136962.0,6.1,6.13,6.09,6.12,136962.0
2020-02-14 13:00:00,6.11,6.12,6.09,6.1,123166.0,6.11,6.12,6.09,6.1,123166.0
2020-02-14 13:30:00,6.1,6.1,6.06,6.08,115702.0,6.1,6.1,6.06,6.08,115702.0
2020-02-14 14:00:00,6.08,6.09,6.05,6.07,115821.0,6.08,6.09,6.05,6.07,115821.0
2020-02-14 14:30:00,6.06,6.09,6.06,6.07,153551.0,6.06,6.09,6.06,6.07,153551.0
2020-02-14 15:00:00,6.06,6.09,6.06,6.08,225389.0,6.06,6.09,6.06,6.08,225389.0
2020-02-14 15:30:00,6.08,6.11,6.08,6.08,617122.0,6.08,6.11,6.08,6.08,617122.0
2020-02-18 09:30:00,6.05,6.25,6.05,6.24,201144.0,6.05,6.25,6.05,6.24,201144.0
2020-02-18 10:00:00,6.24,6.38,6.23,6.26,302195.0,6.24,6.38,6.23,6.26,302195.0
2020-02-18 10:30:00,6.26,6.31,6.24,6.28,210572.0,6.26,6.31,6.24,6.28,210572.0
2020-02-18 11:00:00,6.28,6.3,6.2,6.23,205459.0,6.28,6.3,6.2,6.23,205459.0
2020-02-18 11:30:00,6.24,6.26,6.19,6.2,112335.0,6.24,6.26,6.19,6.2,112335.0
2020-02-18 12:00:00,6.2,6.28,6.19,6.25,171648.0,6.2,6.28,6.19,6.25,171648.0
2020-02-18 12:30:00,6.25,6.3,6.25,6.28,133807.0,6.25,6.3,6.25,6.28,133807.0
2020-02-18 13:00:00,6.28,6.31,6.26,6.31,135402.0,6.28,6.31,6.26,6.31,135402.0
2020-02-18 13:30:00,6.31,6.33,6.29,6.33,185576.0,6.31,6.33,6.29,6.33,185576.0
2020-02-18 14:00:00,6.33,6.35,6.28,6.35,124955.0,6.33,6.35,6.28,6.35,124955.0
2020-02-18 14:30:00,6.35,6.37,6.34,6.35,177917.0,6.35,6.37,6.34,6.35,177917.0
2020-02-18 15:00:00,6.35,6.35,6.3,6.31,201965.0,6.35,6.35,6.3,6.31,201965.0
2020-02-18 15:30:00,6.3,6.31,6.25,6.27,800553.0,6.3,6.31,6.25,6.27,800553.0
2020-02-19 09:30:00,6.29,6.38,6.22,6.33,282716.0,6.29,6.38,6.22,6.33,282716.0
2020-02-19 10:00:00,6.32,6.34,6.24,6.25,356464.0,6.32,6.34,6.24,6.25,356464.0
2020-02-19 10:30:00,6.25,6.32,6.25,6.32,152826.0,6.25,6.32,6.25,6.32,152826.0
2020-02-19 11:00:00,6.32,6.39,6.31,6.38,267343.0,6.32,6.39,6.31,6.38,267343.0
2020-02-19 11:30:00,6.38,6.39,6.29,6.29,131577.0,6.38,6.39,6.29,6.29,131577.0
2020-02-19 12:00:00,6.29,6.32,6.29,6.32,155098.0,6.29,6.32,6.29,6.32,155098.0
2020-02-19 12:30:00,6.32,6.38,6.31,6.36,105702.0,6.32,6.38,6.31,6.36,105702.0
2020-02-19 13:00:00,6.36,6.42,6.35,6.42,187704.0,6.36,6.42,6.35,6.42,187704.0
2020-02-19 13:30:00,6.42,6.42,6.39,6.39,126806.0,6.42,6.42,6.39,6.39,126806.0
2020-02-19 14:00:00,6.4,6.41,6.39,6.4,158527.0,6.4,6.41,6.39,6.4,158527.0
2020-02-19 14:30:00,6.4,6.45,6.39,6.42,165947.0,6.4,6.45,6.39,6.42,165947.0
2020-02-19 15:00:00,6.42,6.51,6.42,6.49,469091.0,6.42,6.51,6.42,6.49,469091.0
2020-02-19 15:30:00,6.49,6.5,6.4,6.41,998653.0,6.49,6.5,6.4,6.41,998653.0
2020-02-20 09:30:00,6.41,6.61,6.38,6.52,329248.0,6.41,6.61,6.38,6.52,329248.0
2020-02-20 10:00:00,6.52,6.59,6.48,6.57,142073.0,6.52,6.59,6.48,6.57,142073.0
2020-02-20 10:30:00,6.57,6.65,6.5,6.63,294143.0,6.57,6.65,6.5,6.63,294143.0
2020-02-20 11:00:00,6.64,6.79,6.64,6.75,480220.0,6.64,6.79,6.64,6.75,480220.0
2020-02-20 11:30:00,6.76,6.78,6.63,6.67,222346.0,6.76,6.78,6.63,6.67,222346.0
2020-02-20 12:00:00,6.66,6.72,6.65,6.71,152368.0,6.66,6.72,6.65,6.71,152368.0
2020-02-20 12:30:00,6.71,6.83,6.68,6.79,203153.0,6.71,6.83,6.68,6.79,203153.0
2020-02-20 13:00:00,6.79,6.8,6.74,6.77,156261.0,6.79,6.8,6.74,6.77,156261.0
2020-02-20 13:30:00,6.77,6.8,6.73,6.73,114785.0,6.77,6.8,6.73,6.73,114785.0
2020-02-20 14:00:00,6.73,6.75,6.68,6.69,130348.0,6.73,6.75,6.68,6.69,130348.0
2020-02-20 14:30:00,6.69,6.7,6.63,6.65,125636.0,6.69,6.7,6.63,6.65,125636.0
2020-02-20 15:00:00,6.65,6.67,6.63,6.66,136043.0,6.65,6.67,6.63,6.66,136043.0
2020-02-20 15:30:00,6.65,6.71,6.64,6.66,854118.0,6.65,6.71,6.64,6.66,854118.0
2020-02-21 09:30:00,6.6,6.6,6.44,6.52,417806.0,6.6,6.6,6.44,6.52,417806.0
2020-02-21 10:00:00,6.51,6.73,6.49,6.72,322943.0,6.51,6.73,6.49,6.72,322943.0
2020-02-21 10:30:00,6.72,6.73,6.63,6.71,197353.0,6.72,6.73,6.63,6.71,197353.0
2020-02-21 11:00:00,6.71,6.73,6.67,6.68,342059.0,6.71,6.73,6.67,6.68,342059.0
2020-02-21 11:30:00,6.68,6.69,6.64,6.68,97975.0,6.68,6.69,6.64,6.68,97975.0
2020-02-21 12:00:00,6.68,6.7,6.66,6.68,107492.0,6.68,6.7,6.66,6.68,107492.0
2020-02-21 12:30:00,6.67,6.79,6.67,6.79,77065.0,6.67,6.79,6.67,6.79,77065.0
2020-02-21 13:00:00,6.79,6.79,6.75,6.75,97208.0,6.79,6.79,6.75,6.75,97208.0
2020-02-21 13:30:00,6.75,6.78,6.74,6.75,117361.0,6.75,6.78,6.74,6.75,117361.0
2020-02-21 14:00:00,6.74,6.76,6.72,6.76,159560.0,6.74,6.76,6.72,6.76,159560.0
2020-02-21 14:30:00,6.75,6.76,6.7,6.71,170180.0,6.75,6.76,6.7,6.71,170180.0
2020-02-21 15:00:00,6.7,6.71,6.66,6.69,207659.0,6.7,6.71,6.66,6.69,207659.0
2020-02-21 15:30:00,6.69,6.72,6.65,6.65,946046.0,6.69,6.72,6.65,6.65,946046.0
2020-02-24 09:30:00,6.36,6.43,6.23,6.39,321353.0,6.36,6.43,6.23,6.39,321353.0
2020-02-24 10:00:00,6.39,6.5,6.36,6.5,369602.0,6.39,6.5,6.36,6.5,369602.0
2020-02-24 10:30:00,6.5,6.63,6.48,6.6,284856.0,6.5,6.63,6.48,6.6,284856.0
2020-02-24 11:00:00,6.6,6.61,6.47,6.5,275071.0,6.6,6.61,6.47,6.5,275071.0
2020-02-24 11:30:00,6.5,6.52,6.45,6.5,225475.0,6.5,6.52,6.45,6.5,225475.0
2020-02-24 12:00:00,6.5,6.59,6.49,6.57,197292.0,6.5,6.59,6.49,6.57,197292.0
2020-02-24 12:30:00,6.56,6.65,6.55,6.58,159908.0,6.56,6.65,6.55,6.58,159908.0
2020-02-24 13:00:00,6.58,6.59,6.49,6.54,221954.0,6.58,6.59,6.49,6.54,221954.0
2020-02-24 13:30:00,6.54,6.56,6.5,6.54,168600.0,6.54,6.56,6.5,6.54,168600.0
2020-02-24 14:00:00,6.54,6.57,6.49,6.51,207148.0,6.54,6.57,6.49,6.51,207148.0
2020-02-24 14:30:00,6.52,6.52,6.47,6.49,210332.0,6.52,6.52,6.47,6.49,210332.0
2020-02-24 15:00:00,6.49,6.51,6.41,6.42,322976.0,6.49,6.51,6.41,6.42,322976.0
2020-02-24 15:30:00,6.42,6.42,6.3,6.31,1205761.0,6.42,6.42,6.3,6.31,1205761.0
2020-02-25 09:30:00,6.33,6.36,6.16,6.18,318833.0,6.33,6.36,6.16,6.18,318833.0
2020-02-25 10:00:00,6.18,6.2,6.09,6.11,271514.0,6.18,6.2,6.09,6.11,271514.0
2020-02-25 10:30:00,6.11,6.13,5.91,6.02,424219.0,6.11,6.13,5.91,6.02,424219.0
2020-02-25 11:00:00,6.02,6.03,5.86,5.91,480660.0,6.02,6.03,5.86,5.91,480660.0
2020-02-25 11:30:00,5.91,5.93,5.83,5.91,226608.0,5.91,5.93,5.83,5.91,226608.0
2020-02-25 12:00:00,5.91,5.92,5.87,5.88,160540.0,5.91,5.92,5.87,5.88,160540.0
2020-02-25 12:30:00,5.88,5.92,5.81,5.84,290098.0,5.88,5.92,5.81,5.84,290098.0
2020-02-25 13:00:00,5.85,5.86,5.76,5.79,210640.0,5.85,5.86,5.76,5.79,210640.0
2020-02-25 13:30:00,5.79,5.8,5.68,5.76,368419.0,5.79,5.8,5.68,5.76,368419.0
2020-02-25 14:00:00,5.77,5.77,5.65,5.68,296818.0,5.77,5.77,5.65,5.68,296818.0
2020-02-25 14:30:00,5.68,5.75,5.64,5.73,402556.0,5.68,5.75,5.64,5.73,402556.0
2020-02-25 15:00:00,5.73,5.77,5.65,5.69,283878.0,5.73,5.77,5.65,5.69,283878.0
2020-02-25 15:30:00,5.68,5.77,5.66,5.77,1006302.0,5.68,5.77,5.66,5.77,1006302.0
2020-02-26 09:30:00,5.8,6.09,5.76,5.98,478529.0,5.8,6.09,5.76,5.98,478529.0
2020-02-26 10:00:00,5.98,5.99,5.79,5.79,294110.0,5.98,5.99,5.79,5.79,294110.0
2020-02-26 10:30:00,5.79,5.81,5.68,5.72,362008.0,5.79,5.81,5.68,5.72,362008.0
2020-02-26 11:00:00,5.72,5.73,5.61,5.67,316899.0,5.72,5.73,5.61,5.67,316899.0
2020-02-26 11:30:00,5.68,5.7,5.63,5.64,96275.0,5.68,5.7,5.63,5.64,96275.0
2020-02-26 12:00:00,5.64,5.64,5.54,5.58,231528.0,5.64,5.64,5.54,5.58,231528.0
2020-02-26 12:30:00,5.58,5.59,5.53,5.54,117759.0,5.58,5.59,5.53,5.54,117759.0
2020-02-26 13:00:00,5.54,5.56,5.51,5.54,188960.0,5.54,5.56,5.51,5.54,188960.0
2020-02-26 13:30:00,5.54,5.55,5.38,5.4,359174.0,5.54,5.55,5.38,5.4,359174.0
2020-02-26 14:00:00,5.4,5.42,5.35,5.39,202763.0,5.4,5.42,5.35,5.39,202763.0
2020-02-26 14:30:00,5.4,5.41,5.3,5.31,422116.0,5.4,5.41,5.3,5.31,422116.0
2020-02-26 15:00:00,5.31,5.35,5.3,5.35,455263.0,5.31,5.35,5.3,5.35,455263.0
2020-02-26 15:30:00,5.35,5.38,5.31,5.37,1140101.0,5.35,5.38,5.31,5.37,1140101.0
2020-02-27 09:30:00,5.1,5.11,4.83,4.87,797859.0,5.1,5.11,4.83,4.87,797859.0
2020-02-27 10:00:00,4.86,4.91,4.78,4.8,516590.0,4.86,4.91,4.78,4.8,516590.0
2020-02-27 10:30:00,4.81,5.1,4.75,5.09,736811.0,4.81,5.1,4.75,5.09,736811.0
2020-02-27 11:00:00,5.1,5.21,5.02,5.08,560014.0,5.1,5.21,5.02,5.08,560014.0
2020-02-27 11:30:00,5.08,5.22,5.07,5.22,313272.0,5.08,5.22,5.07,5.22,313272.0
2020-02-27 12:00:00,5.22,5.3,5.18,5.21,268486.0,5.22,5.3,5.18,5.21,268486.0
2020-02-27 12:30:00,5.21,5.28,5.2,5.2,212665.0,5.21,5.28,5.2,5.2,212665.0
2020-02-27 13:00:00,5.21,5.23,5.17,5.21,259014.0,5.21,5.23,5.17,5.21,259014.0
2020-02-27 13:30:00,5.21,5.22,5.08,5.08,297633.0,5.21,5.22,5.08,5.08,297633.0
2020-02-27 14:00:00,5.09,5.13,5.06,5.13,169959.0,5.09,5.13,5.06,5.13,169959.0
2020-02-27 14:30:00,5.13,5.14,5.09,5.14,286092.0,5.13,5.14,5.09,5.14,286092.0
2020-02-27 15:00:00,5.14,5.2,5.13,5.19,453186.0,5.14,5.2,5.13,5.19,453186.0
2020-02-27 15:30:00,5.2,5.21,5.18,5.19,978888.0,5.2,5.21,5.18,5.19,978888.0
2020-02-28 09:30:00,4.97,5.24,4.92,4.95,457521.0,4.97,5.24,4.92,4.95,457521.0
2020-02-28 10:00:00,4.96,5.05,4.93,5.0,959361.0,4.96,5.05,4.93,5.0,959361.0
2020-02-28 10:30:00,5.0,5.03,4.94,4.99,1317213.0,5.0,5.03,4.94,4.99,1317213.0
2020-02-28 11:00:00,4.99,5.19,4.98,5.17,576946.0,4.99,5.19,4.98,5.17,576946.0
2020-02-28 11:30:00,5.17,5.25,5.15,5.2,467600.0,5.17,5.25,5.15,5.2,467600.0
2020-02-28 12:00:00,5.21,5.24,5.14,5.18,361330.0,5.21,5.24,5.14,5.18,361330.0
2020-02-28 12:30:00,5.19,5.23,5.18,5.22,318318.0,5.19,5.23,5.18,5.22,318318.0
2020-02-28 13:00:00,5.22,5.29,5.21,5.24,289500.0,5.22,5.29,5.21,5.24,289500.0
2020-02-28 13:30:00,5.24,5.26,5.21,5.24,164280.0,5.24,5.26,5.21,5.24,164280.0
2020-02-28 14:00:00,5.24,5.24,5.16,5.19,130838.0,5.24,5.24,5.16,5.19,130838.0
2020-02-28 14:30:00,5.19,5.25,5.18,5.22,269402.0,5.19,5.25,5.18,5.22,269402.0
2020-02-28 15:00:00,5.23,5.24,5.19,5.21,337146.0,5.23,5.24,5.19,5.21,337146.0
2020-02-28 15:30:00,5.21,5.31,5.2,5.31,758265.0,5.21,5.31,5.2,5.31,758265.0
2020-03-02 09:30:00,5.43,5.44,4.99,5.03,596440.0,5.43,5.44,4.99,5.03,596440.0
2020-03-02 10:00:00,5.03,5.18,4.98,5.14,627768.0,5.03,5.18,4.98,5.14,627768.0
2020-03-02 10:30:00,5.15,5.26,5.11,5.2,219868.0,5.15,5.26,5.11,5.2,219868.0
2020-03-02 11:00:00,5.2,5.31,5.15,5.23,353882.0,5.2,5.31,5.15,5.23,353882.0
2020-03-02 11:30:00,5.23,5.47,5.21,5.39,190803.0,5.23,5.47,5.21,5.39,190803.0
2020-03-02 12:00:00,5.4,5.43,5.31,5.36,160565.0,5.4,5.43,5.31,5.36,160565.0
2020-03-02 12:30:00,5.36,5.38,5.33,5.36,161513.0,5.36,5.38,5.33,5.36,161513.0
2020-03-02 13:00:00,5.36,5.39,5.28,5.31,129294.0,5.36,5.39,5.28,5.31,129294.0
2020-03-02 13:30:00,5.31,5.33,5.26,5.29,104697.0,5.31,5.33,5.26,5.29,104697.0
2020-03-02 14:00:00,5.29,5.34,5.29,5.32,124988.0,5.29,5.34,5.29,5.32,124988.0
2020-03-02 14:30:00,5.32,5.33,5.23,5.23,253216.0,5.32,5.33,5.23,5.23,253216.0
2020-03-02 15:00:00,5.24,5.34,5.23,5.27,438419.0,5.24,5.34,5.23,5.27,438419.0
2020-03-02 15:30:00,5.27,5.38,5.23,5.35,1377110.0,5.27,5.38,5.23,5.35,1377110.0
2020-03-03 09:30:00,5.36,5.37,5.07,5.13,455916.0,5.36,5.37,5.07,5.13,455916.0
2020-03-03 10:00:00,5.13,5.43,5.08,5.15,340441.0,5.13,5.43,5.08,5.15,340441.0
2020-03-03 10:30:00,5.14,5.26,5.14,5.22,165675.0,5.14,5.26,5.14,5.22,165675.0
2020-03-03 11:00:00,5.22,5.24,5.05,5.08,265593.0,5.22,5.24,5.05,5.08,265593.0
2020-03-03 11:30:00,5.08,5.21,5.07,5.19,163628.0,5.08,5.21,5.07,5.19,163628.0
2020-03-03 12:00:00,5.2,5.22,5.15,5.17,120533.0,5.2,5.22,5.15,5.17,120533.0
2020-03-03 12:30:00,5.17,5.19,5.14,5.16,112028.0,5.17,5.19,5.14,5.16,112028.0
2020-03-03 13:00:00,5.16,5.17,5.07,5.1,158217.0,5.16,5.17,5.07,5.1,158217.0
2020-03-03 13:30:00,5.1,5.15,5.06,5.08,166403.0,5.1,5.15,5.06,5.08,166403.0
2020-03-03 14:00:00,5.09,5.13,5.05,5.13,240160.0,5.09,5.13,5.05,5.13,240160.0
2020-03-03 14:30:00,5.13,5.17,5.06,5.15,217230.0,5.13,5.17,5.06,5.15,217230.0
2020-03-03 15:00:00,5.15,5.19,5.12,5.17,290715.0,5.15,5.19,5.12,5.17,290715.0
2020-03-03 15:30:00,5.17,5.2,5.09,5.11,888650.0,5.17,5.2,5.09,5.11,888650.0
2020-03-04 09:30:00,5.17,5.36,5.11,5.24,325973.0,5.17,5.36,5.11,5.24,325973.0
2020-03-04 10:00:00,5.24,5.29,5.2,5.21,203962.0,5.24,5.29,5.2,5.21,203962.0
2020-03-04 10:30:00,5.22,5.23,5.08,5.1,248293.0,5.22,5.23,5.08,5.1,248293.0
2020-03-04 11:00:00,5.1,5.17,5.08,5.1,156327.0,5.1,5.17,5.08,5.1,156327.0
2020-03-04 11:30:00,5.1,5.11,4.99,5.02,272230.0,5.1,5.11,4.99,5.02,272230.0
2020-03-04 12:00:00,5.03,5.09,5.02,5.09,68320.0,5.03,5.09,5.02,5.09,68320.0
2020-03-04 12:30:00,5.09,5.14,5.08,5.1,107296.0,5.09,5.14,5.08,5.1,107296.0
2020-03-04 13:00:00,5.1,5.16,5.09,5.12,118119.0,5.1,5.16,5.09,5.12,118119.0
2020-03-04 13:30:00,5.13,5.14,5.07,5.11,69175.0,5.13,5.14,5.07,5.11,69175.0
2020-03-04 14:00:00,5.12,5.15,5.1,5.13,78719.0,5.12,5.15,5.1,5.13,78719.0
2020-03-04 14:30:00,5.13,5.14,5.09,5.12,82362.0,5.13,5.14,5.09,5.12,82362.0
2020-03-04 15:00:00,5.11,5.11,5.08,5.11,133198.0,5.11,5.11,5.08,5.11,133198.0
2020-03-04 15:30:00,5.11,5.13,5.04,5.09,930761.0,5.11,5.13,5.04,5.09,930761.0
2020-03-05 09:30:00,4.97,5.14,4.95,4.99,429155.0,4.97,5.14,4.95,4.99,429155.0
2020-03-05 10:00:00,5.0,5.11,4.96,5.05,202638.0,5.0,5.11,4.96,5.05,202638.0
2020-03-05 10:30:00,5.04,5.13,5.04,5.05,342077.0,5.04,5.13,5.04,5.05,342077.0
2020-03-05 11:00:00,5.04,5.12,5.03,5.11,382145.0,5.04,5.12,5.03,5.11,382145.0
2020-03-05 11:30:00,5.11,5.2,5.09,5.2,232881.0,5.11,5.2,5.09,5.2,232881.0
2020-03-05 12:00:00,5.19,5.2,5.09,5.12,163659.0,5.19,5.2,5.09,5.12,163659.0
2020-03-05 12:30:00,5.11,5.13,5.08,5.1,218903.0,5.11,5.13,5.08,5.1,218903.0
2020-03-05 13:00:00,5.09,5.18,5.09,5.16,137305.0,5.09,5.18,5.09,5.16,137305.0
2020-03-05 13:30:00,5.16,5.21,5.09,5.19,246941.0,5.16,5.21,5.09,5.19,246941.0
2020-03-05 14:00:00,5.19,5.23,5.08,5.1,259645.0,5.19,5.23,5.08,5.1,259645.0
2020-03-05 14:30:00,5.1,5.14,5.09,5.11,147208.0,5.1,5.14,5.09,5.11,147208.0
2020-03-05 15:00:00,5.12,5.15,5.09,5.14,203141.0,5.12,5.15,5.09,5.14,203141.0
2020-03-05 15:30:00,5.14,5.16,5.03,5.07,2099316.0,5.14,5.16,5.03,5.07,2099316.0
2020-03-06 09:30:00,4.87,4.9,4.59,4.74,957288.0,4.87,4.9,4.59,4.74,957288.0
2020-03-06 10:00:00,4.74,4.81,4.64,4.79,440557.0,4.74,4.81,4.64,4.79,440557.0
2020-03-06 10:30:00,4.8,5.05,4.79,4.99,379279.0,4.8,5.05,4.79,4.99,379279.0
2020-03-06 11:00:00,4.98,5.1,4.93,4.98,678039.0,4.98,5.1,4.93,4.98,678039.0
2020-03-06 11:30:00,4.98,5.04,4.94,5.04,349992.0,4.98,5.04,4.94,5.04,349992.0
2020-03-06 12:00:00,5.04,5.05,4.93,4.95,229461.0,5.04,5.05,4.93,4.95,229461.0
2020-03-06 12:30:00,4.94,5.12,4.93,5.1,431350.0,4.94,5.12,4.93,5.1,431350.0
2020-03-06 13:00:00,5.11,5.27,5.09,5.23,501824.0,5.11,5.27,5.09,5.23,501824.0
2020-03-06 13:30:00,5.23,5.27,5.21,5.25,439492.0,5.23,5.27,5.21,5.25,439492.0
2020-03-06 14:00:00,5.25,5.28,5.16,5.17,421909.0,5.25,5.28,5.16,5.17,421909.0
2020-03-06 14:30:00,5.17,5.2,5.11,5.15,398550.0,5.17,5.2,5.11,5.15,398550.0
2020-03-06 15:00:00,5.15,5.17,5.12,5.14,330971.0,5.15,5.17,5.12,5.14,330971.0
2020-03-06 15:30:00,5.14,5.2,5.12,5.14,1833609.0,5.14,5.2,5.12,5.14,1833609.0
2020-03-09 09:30:00,4.29,4.4,4.26,4.37,8883.0,4.29,4.4,4.26,4.37,8883.0
2020-03-09 10:00:00,4.35,6.2,4.35,5.87,2609880.0,4.35,6.2,4.35,5.87,2609880.0
2020-03-09 10:30:00,5.87,6.0,5.75,5.82,1001523.0,5.87,6.0,5.75,5.82,1001523.0
2020-03-09 11:00:00,5.82,5.94,5.74,5.83,653041.0,5.82,5.94,5.74,5.83,653041.0
2020-03-09 11:30:00,5.84,5.97,5.78,5.79,1009362.0,5.84,5.97,5.78,5.79,1009362.0
2020-03-09 12:00:00,5.78,5.91,5.75,5.75,673314.0,5.78,5.91,5.75,5.75,673314.0
2020-03-09 12:30:00,5.75,5.78,5.7,5.75,333603.0,5.75,5.78,5.7,5.75,333603.0
2020-03-09 13:00:00,5.75,5.96,5.74,5.95,411713.0,5.75,5.96,5.74,5.95,411713.0
2020-03-09 13:30:00,5.95,6.0,5.87,5.9,599832.0,5.95,6.0,5.87,5.9,599832.0
2020-03-09 14:00:00,5.9,5.9,5.66,5.67,822200.0,5.9,5.9,5.66,5.67,822200.0
2020-03-09 14:30:00,5.67,5.94,5.65,5.93,586468.0,5.67,5.94,5.65,5.93,586468.0
2020-03-09 15:00:00,5.93,5.93,5.68,5.68,512928.0,5.93,5.93,5.68,5.68,512928.0
2020-03-09 15:30:00,5.68,5.69,5.52,5.53,2347262.0,5.68,5.69,5.52,5.53,2347262.0
2020-03-10 09:30:00,5.82,6.05,5.36,5.48,877840.0,5.82,6.05,5.36,5.48,877840.0
2020-03-10 10:00:00,5.48,5.55,5.19,5.21,637202.0,5.48,5.55,5.19,5.21,637202.0
2020-03-10 10:30:00,5.21,5.25,4.97,5.03,885955.0,5.21,5.25,4.97,5.03,885955.0
2020-03-10 11:00:00,5.04,5.05,4.5,4.78,1036517.0,5.04,5.05,4.5,4.78,1036517.0
2020-03-10 11:30:00,4.78,5.16,4.75,5.0,626213.0,4.78,5.16,4.75,5.0,626213.0
2020-03-10 12:00:00,5.0,5.1,4.99,5.04,366163.0,5.0,5.1,4.99,5.04,366163.0
2020-03-10 12:30:00,5.04,5.06,4.99,5.05,307004.0,5.04,5.06,4.99,5.05,307004.0
2020-03-10 13:00:00,5.06,5.2,5.05,5.13,322354.0,5.06,5.2,5.05,5.13,322354.0
2020-03-10 13:30:00,5.13,5.27,5.08,5.17,358020.0,5.13,5.27,5.08,5.17,358020.0
2020-03-10 14:00:00,5.17,5.36,5.1,5.33,379092.0,5.17,5.36,5.1,5.33,379092.0
2020-03-10 14:30:00,5.33,5.42,5.32,5.42,401068.0,5.33,5.42,5.32,5.42,401068.0
2020-03-10 15:00:00,5.42,5.71,5.41,5.64,647696.0,5.42,5.71,5.41,5.64,647696.0
2020-03-10 15:30:00,5.63,5.79,5.55,5.73,1664932.0,5.63,5.79,5.55,5.73,1664932.0
2020-03-11 09:30:00,5.52,5.68,5.2,5.33,743382.0,5.52,5.68,5.2,5.33,743382.0
2020-03-11 10:00:00,5.33,5.86,5.26,5.32,643650.0,5.33,5.86,5.26,5.32,643650.0
2020-03-11 10:30:00,5.31,5.64,5.28,5.47,582745.0,5.31,5.64,5.28,5.47,582745.0
2020-03-11 11:00:00,5.46,5.5,5.34,5.48,423291.0,5.46,5.5,5.34,5.48,423291.0
2020-03-11 11:30:00,5.48,5.53,5.39,5.44,325883.0,5.48,5.53,5.39,5.44,325883.0
2020-03-11 12:00:00,5.43,5.5,5.37,5.42,273283.0,5.43,5.5,5.37,5.42,273283.0
2020-03-11 12:30:00,5.42,5.42,5.26,5.27,271230.0,5.42,5.42,5.26,5.27,271230.0
2020-03-11 13:00:00,5.27,5.41,5.2,5.36,491222.0,5.27,5.41,5.2,5.36,491222.0
2020-03-11 13:30:00,5.36,5.38,5.22,5.24,252789.0,5.36,5.38,5.22,5.24,252789.0
2020-03-11 14:00:00,5.24,5.24,4.96,4.96,266883.0,5.24,5.24,4.96,4.96,266883.0
2020-03-11 14:30:00,4.97,5.09,4.97,5.04,554335.0,4.97,5.09,4.97,5.04,554335.0
2020-03-11 15:00:00,5.04,5.08,4.77,4.77,528949.0,5.04,5.08,4.77,4.77,528949.0
2020-03-11 15:30:00,4.77,5.11,4.74,5.11,1956221.0,4.77,5.11,4.74,5.11,1956221.0
2020-03-12 09:30:00,4.64,5.45,4.64,5.45,209884.0,4.64,5.45,4.64,5.45,209884.0
2020-03-12 10:00:00,5.45,5.45,5.11,5.22,618163.0,5.45,5.45,5.11,5.22,618163.0
2020-03-12 10:30:00,5.21,5.59,4.98,5.47,775462.0,5.21,5.59,4.98,5.47,775462.0
2020-03-12 11:00:00,5.47,5.5,5.22,5.25,330305.0,5.47,5.5,5.22,5.25,330305.0
2020-03-12 11:30:00,5.25,5.36,5.24,5.32,440816.0,5.25,5.36,5.24,5.32,440816.0
2020-03-12 12:00:00,5.33,5.52,5.32,5.5,345068.0,5.33,5.52,5.32,5.5,345068.0
2020-03-12 12:30:00,5.5,5.5,5.36,5.47,299150.0,5.5,5.5,5.36,5.47,299150.0
2020-03-12 13:00:00,5.48,5.58,5.26,5.27,378793.0,5.48,5.58,5.26,5.27,378793.0
2020-03-12 13:30:00,5.27,5.27,5.16,5.16,174083.0,5.27,5.27,5.16,5.16,174083.0
2020-03-12 14:00:00,5.16,5.17,5.07,5.14,328109.0,5.16,5.17,5.07,5.14,328109.0
2020-03-12 14:30:00,5.14,5.14,5.04,5.13,435112.0,5.14,5.14,5.04,5.13,435112.0
2020-03-12 15:00:00,5.12,5.15,5.09,5.11,324772.0,5.12,5.15,5.09,5.11,324772.0
2020-03-12 15:30:00,5.11,5.28,5.1,5.27,2889270.0,5.11,5.28,5.1,5.27,2889270.0
2020-03-13 09:30:00,5.49,5.61,5.07,5.35,617181.0,5.49,5.61,5.07,5.35,617181.0
2020-03-13 10:00:00,5.36,5.8,5.28,5.57,636029.0,5.36,5.8,5.28,5.57,636029.0
2020-03-13 10:30:00,5.56,5.69,5.48,5.5,445471.0,5.56,5.69,5.48,5.5,445471.0
2020-03-13 11:00:00,5.5,5.61,5.36,5.49,420439.0,5.5,5.61,5.36,5.49,420439.0
2020-03-13 11:30:00,5.49,5.51,5.26,5.31,365287.0,5.49,5.51,5.26,5.31,365287.0
2020-03-13 12:00:00,5.31,5.43,5.19,5.41,278376.0,5.31,5.43,5.19,5.41,278376.0
2020-03-13 12:30:00,5.4,5.73,5.37,5.64,291194.0,5.4,5.73,5.37,5.64,291194.0
2020-03-13 13:00:00,5.63,5.89,5.57,5.86,354672.0,5.63,5.89,5.57,5.86,354672.0
2020-03-13 13:30:00,5.86,6.09,5.83,6.04,323721.0,5.86,6.09,5.83,6.04,323721.0
2020-03-13 14:00:00,6.03,6.21,5.97,6.0,377559.0,6.03,6.21,5.97,6.0,377559.0
2020-03-13 14:30:00,6.0,6.0,5.9,5.93,185323.0,6.0,6.0,5.9,5.93,185323.0
2020-03-13 15:00:00,5.92,5.99,5.9,5.95,278308.0,5.92,5.99,5.9,5.95,278308.0
2020-03-13 15:30:00,5.95,7.22,5.94,6.66,5784546.0,5.95,7.22,5.94,6.66,5784546.0
2020-03-16 09:30:00,5.7,6.11,5.58,6.11,288413.0,5.7,6.11,5.58,6.11,288413.0
2020-03-16 10:00:00,6.12,6.56,6.1,6.49,562581.0,6.12,6.56,6.1,6.49,562581.0
2020-03-16 10:30:00,6.48,6.86,6.41,6.44,486456.0,6.48,6.86,6.41,6.44,486456.0
2020-03-16 11:00:00,6.44,6.81,6.3,6.79,655296.0,6.44,6.81,6.3,6.79,655296.0
2020-03-16 11:30:00,6.79,7.12,6.6,7.12,925086.0,6.79,7.12,6.6,7.12,925086.0
2020-03-16 12:00:00,7.14,7.28,7.02,7.28,626162.0,7.14,7.28,7.02,7.28,626162.0
2020-03-16 12:30:00,7.28,7.43,7.08,7.16,468557.0,7.28,7.43,7.08,7.16,468557.0
2020-03-16 13:00:00,7.16,7.18,6.74,6.76,411493.0,7.16,7.18,6.74,6.76,411493.0
2020-03-16 13:30:00,6.76,6.76,6.49,6.53,276194.0,6.76,6.76,6.49,6.53,276194.0
2020-03-16 14:00:00,6.53,6.73,6.27,6.68,393775.0,6.53,6.73,6.27,6.68,393775.0
2020-03-16 14:30:00,6.68,6.95,6.63,6.95,463987.0,6.68,6.95,6.63,6.95,463987.0
2020-03-16 15:00:00,6.94,7.86,6.94,7.84,937812.0,6.94,7.86,6.94,7.84,937812.0
2020-03-16 15:30:00,7.84,8.0,7.46,7.47,2437988.0,7.84,8.0,7.46,7.47,2437988.0
2020-03-17 09:30:00,7.41,8.0,7.02,7.56,557996.0,7.41,8.0,7.02,7.56,557996.0
2020-03-17 10:00:00,7.57,7.65,7.17,7.52,489472.0,7.57,7.65,7.17,7.52,489472.0
2020-03-17 10:30:00,7.52,8.09,7.52,8.09,640129.0,7.52,8.09,7.52,8.09,640129.0
2020-03-17 11:00:00,8.09,8.15,7.72,7.75,450764.0,8.09,8.15,7.72,7.75,450764.0
2020-03-17 11:30:00,7.75,8.15,7.72,8.01,314542.0,7.75,8.15,7.72,8.01,314542.0
2020-03-17 12:00:00,8.01,8.14,7.97,8.11,429716.0,8.01,8.14,7.97,8.11,429716.0
2020-03-17 12:30:00,8.11,8.15,7.96,7.99,306447.0,8.11,8.15,7.96,7.99,306447.0
2020-03-17 13:00:00,7.99,8.05,7.87,7.94,321237.0,7.99,8.05,7.87,7.94,321237.0
2020-03-17 13:30:00,7.95,8.28,7.84,8.27,292170.0,7.95,8.28,7.84,8.27,292170.0
2020-03-17 14:00:00,8.28,8.5,8.25,8.38,367788.0,8.28,8.5,8.25,8.38,367788.0
2020-03-17 14:30:00,8.38,8.63,8.38,8.55,376897.0,8.38,8.63,8.38,8.55,376897.0
2020-03-17 15:00:00,8.54,8.73,8.37,8.38,530742.0,8.54,8.73,8.37,8.38,530742.0
2020-03-17 15:30:00,8.38,9.3,8.37,9.0,1858708.0,8.38,9.3,8.37,9.0,1858708.0
2020-03-18 09:30:00,8.3,9.21,8.28,8.85,854021.0,8.3,9.21,8.28,8.85,854021.0
2020-03-18 10:00:00,8.85,8.9,8.25,8.57,647138.0,8.85,8.9,8.25,8.57,647138.0
2020-03-18 10:30:00,8.57,8.6,8.06,8.27,500463.0,8.57,8.6,8.06,8.27,500463.0
2020-03-18 11:00:00,8.25,8.32,7.86,8.12,300339.0,8.25,8.32,7.86,8.12,300339.0
2020-03-18 11:30:00,8.12,8.4,8.07,8.28,277714.0,8.12,8.4,8.07,8.28,277714.0
2020-03-18 12:00:00,8.27,8.34,7.96,8.09,224819.0,8.27,8.34,7.96,8.09,224819.0
2020-03-18 12:30:00,8.09,8.12,7.6,7.65,323791.0,8.09,8.12,7.6,7.65,323791.0
2020-03-18 13:00:00,7.62,8.38,7.56,8.03,467867.0,7.62,8.38,7.56,8.03,467867.0
2020-03-18 13:30:00,8.0,8.18,7.8,8.02,167369.0,8.0,8.18,7.8,8.02,167369.0
2020-03-18 14:00:00,8.04,8.04,7.79,7.92,270931.0,8.04,8.04,7.79,7.92,270931.0
2020-03-18 14:30:00,7.92,8.01,7.62,7.96,279003.0,7.92,8.01,7.62,7.96,279003.0
2020-03-18 15:00:00,8.0,8.17,7.82,7.89,291960.0,8.0,8.17,7.82,7.89,291960.0
2020-03-18 15:30:00,7.89,8.1,7.51,7.95,1516551.0,7.89,8.1,7.51,7.95,1516551.0
2020-03-19 09:30:00,7.98,8.32,7.14,7.21,311841.0,7.98,8.32,7.14,7.21,311841.0
2020-03-19 10:00:00,7.19,7.62,6.83,7.54,237618.0,7.19,7.62,6.83,7.54,237618.0
2020-03-19 10:30:00,7.56,7.75,7.04,7.17,232541.0,7.56,7.75,7.04,7.17,232541.0
2020-03-19 11:00:00,7.16,8.04,7.1,7.78,304441.0,7.16,8.04,7.1,7.78,304441.0
2020-03-19 11:30:00,7.77,7.85,6.97,7.11,331213.0,7.77,7.85,6.97,7.11,331213.0
2020-03-19 12:00:00,7.11,7.16,6.68,6.92,242413.0,7.11,7.16,6.68,6.92,242413.0
2020-03-19 12:30:00,6.92,7.3,6.6,7.02,340849.0,6.92,7.3,6.6,7.02,340849.0
2020-03-19 13:00:00,7.05,7.41,7.0,7.17,237159.0,7.05,7.41,7.0,7.17,237159.0
2020-03-19 13:30:00,7.21,7.25,6.86,7.0,234856.0,7.21,7.25,6.86,7.0,234856.0
2020-03-19 14:00:00,7.0,7.1,6.93,7.08,189033.0,7.0,7.1,6.93,7.08,189033.0
2020-03-19 14:30:00,7.09,7.16,6.94,7.0,193565.0,7.09,7.16,6.94,7.0,193565.0
2020-03-19 15:00:00,7.0,7.17,6.87,7.15,188126.0,7.0,7.17,6.87,7.15,188126.0
2020-03-19 15:30:00,7.15,7.79,7.14,7.77,1075424.0,7.15,7.79,7.14,7.77,1075424.0
2020-03-20 09:30:00,8.04,8.05,6.52,6.98,725358.0,8.04,8.05,6.52,6.98,725358.0
2020-03-20 10:00:00,7.02,7.57,6.99,7.51,259528.0,7.02,7.57,6.99,7.51,259528.0
2020-03-20 10:30:00,7.48,7.68,7.1,7.67,204969.0,7.48,7.68,7.1,7.67,204969.0
2020-03-20 11:00:00,7.65,7.66,7.15,7.27,304892.0,7.65,7.66,7.15,7.27,304892.0
2020-03-20 11:30:00,7.26,7.84,7.21,7.75,221846.0,7.26,7.84,7.21,7.75,221846.0
2020-03-20 12:00:00,7.72,7.86,7.36,7.37,190999.0,7.72,7.86,7.36,7.37,190999.0
2020-03-20 12:30:00,7.36,7.51,7.13,7.46,215594.0,7.36,7.51,7.13,7.46,215594.0
2020-03-20 13:00:00,7.47,7.64,7.27,7.38,123009.0,7.47,7.64,7.27,7.38,123009.0
2020-03-20 13:30:00,7.38,7.42,7.25,7.3,120866.0,7.38,7.42,7.25,7.3,120866.0
2020-03-20 14:00:00,7.29,7.31,6.93,6.98,200348.0,7.29,7.31,6.93,6.98,200348.0
2020-03-20 14:30:00,6.98,7.0,6.85,6.88,237862.0,6.98,7.0,6.85,6.88,237862.0
2020-03-20 15:00:00,6.88,6.98,6.79,6.91,323039.0,6.88,6.98,6.79,6.91,323039.0
2020-03-20 15:30:00,6.92,7.01,6.71,6.76,1144053.0,6.92,7.01,6.71,6.76,1144053.0
2020-03-23 09:30:00,6.84,6.84,6.02,6.42,772758.0,6.84,6.84,6.02,6.42,772758.0
2020-03-23 10:00:00,6.42,6.48,5.82,6.03,284800.0,6.42,6.48,5.82,6.03,284800.0
2020-03-23 10:30:00,6.06,6.08,5.77,5.89,225331.0,6.06,6.08,5.77,5.89,225331.0
2020-03-23 11:00:00,5.88,5.9,5.44,5.51,297968.0,5.88,5.9,5.44,5.51,297968.0
2020-03-23 11:30:00,5.51,5.67,5.46,5.6,233743.0,5.51,5.67,5.46,5.6,233743.0
2020-03-23 12:00:00,5.6,5.76,5.49,5.65,410263.0,5.6,5.76,5.49,5.65,410263.0
2020-03-23 12:30:00,5.65,5.85,5.51,5.76,209873.0,5.65,5.85,5.51,5.76,209873.0
2020-03-23 13:00:00,5.76,5.82,5.62,5.7,199120.0,5.76,5.82,5.62,5.7,199120.0
2020-03-23 13:30:00,5.7,5.83,5.58,5.73,278901.0,5.7,5.83,5.58,5.73,278901.0
2020-03-23 14:00:00,5.7,5.79,5.58,5.74,158953.0,5.7,5.79,5.58,5.74,158953.0
2020-03-23 14:30:00,5.74,5.78,5.62,5.71,221362.0,5.74,5.78,5.62,5.71,221362.0
2020-03-23 15:00:00,5.71,5.78,5.5,5.54,272094.0,5.71,5.78,5.5,5.54,272094.0
2020-03-23 15:30:00,5.54,5.61,5.43,5.47,1110650.0,5.54,5.61,5.43,5.47,1110650.0
2020-03-24 09:30:00,5.71,5.73,5.01,5.21,484188.0,5.71,5.73,5.01,5.21,484188.0
2020-03-24 10:00:00,5.21,5.49,5.17,5.46,530387.0,5.21,5.49,5.17,5.46,530387.0
2020-03-24 10:30:00,5.47,5.51,5.21,5.35,395356.0,5.47,5.51,5.21,5.35,395356.0
2020-03-24 11:00:00,5.35,5.44,5.17,5.23,377805.0,5.35,5.44,5.17,5.23,377805.0
2020-03-24 11:30:00,5.24,5.36,5.21,5.36,190216.0,5.24,5.36,5.21,5.36,190216.0
2020-03-24 12:00:00,5.36,5.37,5.22,5.35,303875.0,5.36,5.37,5.22,5.35,303875.0
2020-03-24 12:30:00,5.35,5.44,5.3,5.39,222664.0,5.35,5.44,5.3,5.39,222664.0
2020-03-24 13:00:00,5.4,5.6,5.25,5.56,350994.0,5.4,5.6,5.25,5.56,350994.0
2020-03-24 13:30:00,5.56,5.77,5.56,5.6,499325.0,5.56,5.77,5.56,5.6,499325.0
2020-03-24 14:00:00,5.61,5.65,5.44,5.59,210275.0,5.61,5.65,5.44,5.59,210275.0
2020-03-24 14:30:00,5.59,5.78,5.57,5.78,268700.0,5.59,5.78,5.57,5.78,268700.0
2020-03-24 15:00:00,5.77,5.86,5.69,5.86,324693.0,5.77,5.86,5.69,5.86,324693.0
2020-03-24 15:30:00,5.86,6.11,5.79,6.04,1347239.0,5.86,6.11,5.79,6.04,1347239.0
2020-03-25 09:30:00,6.09,6.37,5.71,5.77,442367.0,6.09,6.37,5.71,5.77,442367.0
2020-03-25 10:00:00,5.75,5.82,5.51,5.61,186500.0,5.75,5.82,5.51,5.61,186500.0
2020-03-25 10:30:00,5.63,5.89,5.57,5.87,217697.0,5.63,5.89,5.57,5.87,217697.0
2020-03-25 11:00:00,5.89,6.15,5.85,6.08,301571.0,5.89,6.15,5.85,6.08,301571.0
2020-03-25 11:30:00,6.09,6.18,5.96,5.99,140627.0,6.09,6.18,5.96,5.99,140627.0
2020-03-25 12:00:00,6.0,6.11,5.95,6.07,92929.0,6.0,6.11,5.95,6.07,92929.0
2020-03-25 12:30:00,6.08,6.45,6.06,6.31,255140.0,6.08,6.45,6.06,6.31,255140.0
2020-03-25 13:00:00,6.31,6.62,6.27,6.48,265974.0,6.31,6.62,6.27,6.48,265974.0
2020-03-25 13:30:00,6.47,6.51,6.21,6.25,241127.0,6.47,6.51,6.21,6.25,241127.0
2020-03-25 14:00:00,6.26,6.27,6.13,6.14,209000.0,6.26,6.27,6.13,6.14,209000.0
2020-03-25 14:30:00,6.13,6.16,6.0,6.06,204835.0,6.13,6.16,6.0,6.06,204835.0
2020-03-25 15:00:00,6.07,6.12,5.91,5.98,221806.0,6.07,6.12,5.91,5.98,221806.0
2020-03-25 15:30:00,5.98,6.09,5.78,5.85,925307.0,5.98,6.09,5.78,5.85,925307.0
2020-03-26 09:30:00,5.86,6.14,5.76,6.12,157337.0,5.86,6.14,5.76,6.12,157337.0
2020-03-26 10:00:00,6.11,6.17,5.88,5.89,229312.0,6.11,6.17,5.88,5.89,229312.0
2020-03-26 10:30:00,5.9,5.98,5.85,5.94,295910.0,5.9,5.98,5.85,5.94,295910.0
2020-03-26 11:00:00,5.93,6.06,5.88,6.05,377881.0,5.93,6.06,5.88,6.05,377881.0
2020-03-26 11:30:00,6.06,6.08,5.95,6.01,208565.0,6.06,6.08,5.95,6.01,208565.0
2020-03-26 12:00:00,6.0,6.03,5.65,5.84,274715.0,6.0,6.03,5.65,5.84,274715.0
2020-03-26 12:30:00,5.84,5.88,5.63,5.65,206576.0,5.84,5.88,5.63,5.65,206576.0
2020-03-26 13:00:00,5.66,5.68,5.41,5.46,251656.0,5.66,5.68,5.41,5.46,251656.0
2020-03-26 13:30:00,5.45,5.47,5.25,5.27,275835.0,5.45,5.47,5.25,5.27,275835.0
2020-03-26 14:00:00,5.27,5.28,5.08,5.1,406285.0,5.27,5.28,5.08,5.1,406285.0
2020-03-26 14:30:00,5.11,5.17,5.09,5.13,347592.0,5.11,5.17,5.09,5.13,347592.0
2020-03-26 15:00:00,5.13,5.14,4.97,5.13,438471.0,5.13,5.14,4.97,5.13,438471.0
2020-03-26 15:30:00,5.13,5.15,4.98,5.04,1467982.0,5.13,5.15,4.98,5.04,1467982.0
2020-03-27 09:30:00,4.99,5.26,4.69,5.05,435350.0,4.99,5.26,4.69,5.05,435350.0
2020-03-27 10:00:00,5.04,5.1,4.95,5.0,417116.0,5.04,5.1,4.95,5.0,417116.0
2020-03-27 10:30:00,5.0,5.28,5.0,5.24,249104.0,5.0,5.28,5.0,5.24,249104.0
2020-03-27 11:00:00,5.24,5.57,5.13,5.55,229458.0,5.24,5.57,5.13,5.55,229458.0
2020-03-27 11:30:00,5.55,5.56,5.2,5.24,249291.0,5.55,5.56,5.2,5.24,249291.0
2020-03-27 12:00:00,5.24,5.31,5.21,5.27,137496.0,5.24,5.31,5.21,5.27,137496.0
2020-03-27 12:30:00,5.26,5.27,5.23,5.25,126319.0,5.26,5.27,5.23,5.25,126319.0
2020-03-27 13:00:00,5.25,5.27,5.05,5.08,247393.0,5.25,5.27,5.05,5.08,247393.0
2020-03-27 13:30:00,5.08,5.13,5.05,5.08,230919.0,5.08,5.13,5.05,5.08,230919.0
2020-03-27 14:00:00,5.07,5.08,4.9,4.92,345368.0,5.07,5.08,4.9,4.92,345368.0
2020-03-27 14:30:00,4.92,4.97,4.91,4.97,252669.0,4.92,4.97,4.91,4.97,252669.0
2020-03-27 15:00:00,4.97,5.02,4.93,4.99,351540.0,4.97,5.02,4.93,4.99,351540.0
2020-03-27 15:30:00,4.99,5.23,4.99,5.03,1409591.0,4.99,5.23,4.99,5.03,1409591.0
2020-03-30 09:30:00,4.94,5.07,4.55,4.75,817791.0,4.94,5.07,4.55,4.75,817791.0
2020-03-30 10:00:00,4.75,4.94,4.75,4.78,676454.0,4.75,4.94,4.75,4.78,676454.0
2020-03-30 10:30:00,4.79,5.12,4.78,5.07,378768.0,4.79,5.12,4.78,5.07,378768.0
2020-03-30 11:00:00,5.08,5.22,5.08,5.17,294019.0,5.08,5.22,5.08,5.17,294019.0
2020-03-30 11:30:00,5.17,5.2,5.0,5.0,322674.0,5.17,5.2,5.0,5.0,322674.0
2020-03-30 12:00:00,5.0,5.11,4.96,5.06,211038.0,5.0,5.11,4.96,5.06,211038.0
2020-03-30 12:30:00,5.06,5.16,5.04,5.12,208746.0,5.06,5.16,5.04,5.12,208746.0
2020-03-30 13:00:00,5.11,5.13,4.96,5.03,182099.0,5.11,5.13,4.96,5.03,182099.0
2020-03-30 13:30:00,5.03,5.04,4.86,4.91,214551.0,5.03,5.04,4.86,4.91,214551.0
2020-03-30 14:00:00,4.9,5.13,4.9,5.13,216614.0,4.9,5.13,4.9,5.13,216614.0
2020-03-30 14:30:00,5.13,5.18,5.07,5.14,181751.0,5.13,5.18,5.07,5.14,181751.0
2020-03-30 15:00:00,5.15,5.31,5.11,5.29,418072.0,5.15,5.31,5.11,5.29,418072.0
2020-03-30 15:30:00,5.28,5.43,5.24,5.35,1449530.0,5.28,5.43,5.24,5.35,1449530.0
2020-03-31 09:30:00,5.72,5.84,5.55,5.62,370955.0,5.72,5.84,5.55,5.62,370955.0
2020-03-31 10:00:00,5.63,5.91,5.62,5.79,235634.0,5.63,5.91,5.62,5.79,235634.0
2020-03-31 10:30:00,5.8,5.83,5.52,5.52,278114.0,5.8,5.83,5.52,5.52,278114.0
2020-03-31 11:00:00,5.53,5.53,5.26,5.44,335288.0,5.53,5.53,5.26,5.44,335288.0
2020-03-31 11:30:00,5.44,5.6,5.38,5.52,309098.0,5.44,5.6,5.38,5.52,309098.0
2020-03-31 12:00:00,5.52,5.55,5.36,5.44,285175.0,5.52,5.55,5.36,5.44,285175.0
2020-03-31 12:30:00,5.45,5.45,5.33,5.33,180201.0,5.45,5.45,5.33,5.33,180201.0
2020-03-31 13:00:00,5.33,5.45,5.3,5.31,212636.0,5.33,5.45,5.3,5.31,212636.0
2020-03-31 13:30:00,5.31,5.48,5.28,5.46,316065.0,5.31,5.48,5.28,5.46,316065.0
2020-03-31 14:00:00,5.47,5.54,5.44,5.49,253128.0,5.47,5.54,5.44,5.49,253128.0
2020-03-31 14:30:00,5.48,5.54,5.41,5.51,215318.0,5.48,5.54,5.41,5.51,215318.0
2020-03-31 15:00:00,5.51,5.62,5.36,5.4,649861.0,5.51,5.62,5.36,5.4,649861.0
2020-03-31 15:30:00,5.4,5.43,5.28,5.34,1305627.0,5.4,5.43,5.28,5.34,1305627.0
2020-04-01 09:30:00,5.19,5.4,5.03,5.31,213546.0,5.19,5.4,5.03,5.31,213546.0
2020-04-01 10:00:00,5.32,5.73,5.24,5.63,537643.0,5.32,5.73,5.24,5.63,537643.0
2020-04-01 10:30:00,5.64,5.88,5.58,5.88,458498.0,5.64,5.88,5.58,5.88,458498.0
2020-04-01 11:00:00,5.87,5.99,5.8,5.8,330454.0,5.87,5.99,5.8,5.8,330454.0
2020-04-01 11:30:00,5.81,5.87,5.65,5.71,270616.0,5.81,5.87,5.65,5.71,270616.0
2020-04-01 12:00:00,5.71,5.72,5.49,5.5,204863.0,5.71,5.72,5.49,5.5,204863.0
2020-04-01 12:30:00,5.5,5.56,5.48,5.55,147636.0,5.5,5.56,5.48,5.55,147636.0
2020-04-01 13:00:00,5.54,5.64,5.48,5.62,146686.0,5.54,5.64,5.48,5.62,146686.0
2020-04-01 13:30:00,5.62,5.75,5.58,5.7,145735.0,5.62,5.75,5.58,5.7,145735.0
2020-04-01 14:00:00,5.71,5.74,5.62,5.62,179103.0,5.71,5.74,5.62,5.62,179103.0
2020-04-01 14:30:00,5.62,5.63,5.51,5.53,140052.0,5.62,5.63,5.51,5.53,140052.0
2020-04-01 15:00:00,5.53,5.59,5.44,5.46,157809.0,5.53,5.59,5.44,5.46,157809.0
2020-04-01 15:30:00,5.46,5.64,5.38,5.47,1194516.0,5.46,5.64,5.38,5.47,1194516.0
2020-04-02 09:30:00,5.75,5.87,5.38,5.73,347892.0,5.75,5.87,5.38,5.73,347892.0
2020-04-02 10:00:00,5.74,5.99,5.61,5.97,328909.0,5.74,5.99,5.61,5.97,328909.0
2020-04-02 10:30:00,5.95,6.36,5.57,5.71,880192.0,5.95,6.36,5.57,5.71,880192.0
2020-04-02 11:00:00,5.72,5.78,5.25,5.27,370892.0,5.72,5.78,5.25,5.27,370892.0
2020-04-02 11:30:00,5.29,5.63,5.21,5.59,355416.0,5.29,5.63,5.21,5.59,355416.0
2020-04-02 12:00:00,5.58,5.71,5.54,5.61,132660.0,5.58,5.71,5.54,5.61,132660.0
2020-04-02 12:30:00,5.61,5.64,5.54,5.54,99503.0,5.61,5.64,5.54,5.54,99503.0
2020-04-02 13:00:00,5.55,5.59,5.35,5.39,156666.0,5.55,5.59,5.35,5.39,156666.0
2020-04-02 13:30:00,5.38,5.61,5.34,5.56,198476.0,5.38,5.61,5.34,5.56,198476.0
2020-04-02 14:00:00,5.55,5.64,5.45,5.63,231467.0,5.55,5.64,5.45,5.63,231467.0
2020-04-02 14:30:00,5.63,5.69,5.59,5.67,287832.0,5.63,5.69,5.59,5.67,287832.0
2020-04-02 15:00:00,5.67,5.69,5.56,5.63,215267.0,5.67,5.69,5.56,5.63,215267.0
2020-04-02 15:30:00,5.64,5.7,5.5,5.68,769378.0,5.64,5.7,5.5,5.68,769378.0
2020-04-03 09:30:00,5.79,5.95,5.71,5.9,230352.0,5.79,5.95,5.71,5.9,230352.0
2020-04-03 10:00:00,5.91,6.07,5.88,5.96,244319.0,5.91,6.07,5.88,5.96,244319.0
2020-04-03 10:30:00,5.97,6.26,5.9,6.24,411433.0,5.97,6.26,5.9,6.24,411433.0
2020-04-03 11:00:00,6.24,6.34,6.17,6.27,413573.0,6.24,6.34,6.17,6.27,413573.0
2020-04-03 11:30:00,6.25,6.29,6.15,6.26,227711.0,6.25,6.29,6.15,6.26,227711.0
2020-04-03 12:00:00,6.27,6.39,6.21,6.38,319737.0,6.27,6.39,6.21,6.38,319737.0
2020-04-03 12:30:00,6.38,6.54,6.27,6.31,436688.0,6.38,6.54,6.27,6.31,436688.0
2020-04-03 13:00:00,6.31,6.36,6.27,6.28,138539.0,6.31,6.36,6.27,6.28,138539.0
2020-04-03 13:30:00,6.29,6.29,6.1,6.25,231793.0,6.29,6.29,6.1,6.25,231793.0
2020-04-03 14:00:00,6.25,6.34,6.16,6.31,179206.0,6.25,6.34,6.16,6.31,179206.0
2020-04-03 14:30:00,6.31,6.36,6.26,6.28,158038.0,6.31,6.36,6.26,6.28,158038.0
2020-04-03 15:00:00,6.29,6.69,6.27,6.65,721273.0,6.29,6.69,6.27,6.65,721273.0
2020-04-03 15:30:00,6.64,7.03,6.61,6.94,2257796.0,6.64,7.03,6.61,6.94,2257796.0
2020-04-06 09:30:00,7.0,7.1,6.72,6.91,546668.0,7.0,7.1,6.72,6.91,546668.0
2020-04-06 10:00:00,6.92,6.96,6.62,6.66,266323.0,6.92,6.96,6.62,6.66,266323.0
2020-04-06 10:30:00,6.64,6.69,6.56,6.63,235343.0,6.64,6.69,6.56,6.63,235343.0
2020-04-06 11:00:00,6.63,6.66,6.44,6.6,221876.0,6.63,6.66,6.44,6.6,221876.0
2020-04-06 11:30:00,6.61,6.99,6.61,6.89,355845.0,6.61,6.99,6.61,6.89,355845.0
2020-04-06 12:00:00,6.9,6.9,6.67,6.8,276059.0,6.9,6.9,6.67,6.8,276059.0
2020-04-06 12:30:00,6.8,6.85,6.66,6.85,144368.0,6.8,6.85,6.66,6.85,144368.0
2020-04-06 13:00:00,6.86,7.1,6.81,7.07,252874.0,6.86,7.1,6.81,7.07,252874.0
2020-04-06 13:30:00,7.07,7.16,7.01,7.04,248345.0,7.07,7.16,7.01,7.04,248345.0
2020-04-06 14:00:00,7.04,7.05,6.91,7.0,186559.0,7.04,7.05,6.91,7.0,186559.0
2020-04-06 14:30:00,6.99,7.11,6.95,7.08,192621.0,6.99,7.11,6.95,7.08,192621.0
2020-04-06 15:00:00,7.09,7.36,7.03,7.34,412761.0,7.09,7.36,7.03,7.34,412761.0
2020-04-06 15:30:00,7.33,7.61,7.25,7.46,1502897.0,7.33,7.61,7.25,7.46,1502897.0
2020-04-07 09:30:00,7.48,8.04,7.35,8.0,844638.0,7.48,8.04,7.35,8.0,844638.0
2020-04-07 10:00:00,8.0,8.09,7.8,7.92,883513.0,8.0,8.09,7.8,7.92,883513.0
2020-04-07 10:30:00,7.91,8.09,7.86,8.06,367124.0,7.91,8.09,7.86,8.06,367124.0
2020-04-07 11:00:00,8.05,8.36,8.02,8.31,457639.0,8.05,8.36,8.02,8.31,457639.0
2020-04-07 11:30:00,8.3,8.48,8.26,8.38,521369.0,8.3,8.48,8.26,8.38,521369.0
2020-04-07 12:00:00,8.38,8.64,8.36,8.52,388980.0,8.38,8.64,8.36,8.52,388980.0
2020-04-07 12:30:00,8.52,8.75,8.51,8.6,271194.0,8.52,8.75,8.51,8.6,271194.0
2020-04-07 13:00:00,8.59,8.62,8.23,8.43,335822.0,8.59,8.62,8.23,8.43,335822.0
2020-04-07 13:30:00,8.44,8.65,8.41,8.59,235431.0,8.44,8.65,8.41,8.59,235431.0
2020-04-07 14:00:00,8.59,8.62,8.35,8.43,202089.0,8.59,8.62,8.35,8.43,202089.0
2020-04-07 14:30:00,8.43,8.51,8.15,8.21,205493.0,8.43,8.51,8.15,8.21,205493.0
2020-04-07 15:00:00,8.22,8.37,8.06,8.12,218212.0,8.22,8.37,8.06,8.12,218212.0
2020-04-07 15:30:00,8.13,8.46,8.09,8.35,838461.0,8.13,8.46,8.09,8.35,838461.0
2020-04-08 09:30:00,8.4,8.69,8.07,8.14,288111.0,8.4,8.69,8.07,8.14,288111.0
2020-04-08 10:00:00,8.14,8.23,7.91,8.01,233563.0,8.14,8.23,7.91,8.01,233563.0
2020-04-08 10:30:00,8.01,8.26,7.96,8.17,215838.0,8.01,8.26,7.96,8.17,215838.0
2020-04-08 11:00:00,8.17,8.31,8.14,8.17,169363.0,8.17,8.31,8.14,8.17,169363.0
2020-04-08 11:30:00,8.17,8.24,8.12,8.21,114581.0,8.17,8.24,8.12,8.21,114581.0
2020-04-08 12:00:00,8.2,8.45,8.17,8.42,94848.0,8.2,8.45,8.17,8.42,94848.0
2020-04-08 12:30:00,8.41,8.55,8.33,8.44,253698.0,8.41,8.55,8.33,8.44,253698.0
2020-04-08 13:00:00,8.45,8.64,8.42,8.55,263141.0,8.45,8.64,8.42,8.55,263141.0
2020-04-08 13:30:00,8.55,8.6,8.47,8.5,253623.0,8.55,8.6,8.47,8.5,253623.0
2020-04-08 14:00:00,8.5,8.81,8.5,8.73,472398.0,8.5,8.81,8.5,8.73,472398.0
2020-04-08 14:30:00,8.75,8.92,8.67,8.92,262987.0,8.75,8.92,8.67,8.92,262987.0
2020-04-08 15:00:00,8.91,9.14,8.89,9.13,400822.0,8.91,9.14,8.89,9.13,400822.0
2020-04-08 15:30:00,9.13,9.3,9.01,9.29,1357922.0,9.13,9.3,9.01,9.29,1357922.0
2020-04-09 09:30:00,9.3,9.89,8.67,9.36,653148.0,9.3,9.89,8.67,9.36,653148.0
2020-04-09 10:00:00,9.38,9.6,9.15,9.6,334959.0,9.38,9.6,9.15,9.6,334959.0
2020-04-09 10:30:00,9.6,9.82,9.43,9.51,269652.0,9.6,9.82,9.43,9.51,269652.0
2020-04-09 11:00:00,9.5,9.53,8.88,9.09,323731.0,9.5,9.53,8.88,9.09,323731.0
2020-04-09 11:30:00,9.09,9.17,8.99,9.12,227578.0,9.09,9.17,8.99,9.12,227578.0
2020-04-09 12:00:00,9.13,9.37,9.1,9.27,186623.0,9.13,9.37,9.1,9.27,186623.0
2020-04-09 12:30:00,9.27,9.76,9.26,9.66,270162.0,9.27,9.76,9.26,9.66,270162.0
2020-04-09 13:00:00,9.65,9.7,9.48,9.63,193912.0,9.65,9.7,9.48,9.63,193912.0
2020-04-09 13:30:00,9.64,9.66,9.35,9.45,180854.0,9.64,9.66,9.35,9.45,180854.0
2020-04-09 14:00:00,9.46,9.46,8.96,8.98,318720.0,9.46,9.46,8.96,8.98,318720.0
2020-04-09 14:30:00,8.98,9.08,8.85,9.08,199909.0,8.98,9.08,8.85,9.08,199909.0
2020-04-09 15:00:00,9.06,9.36,8.97,9.34,281192.0,9.06,9.36,8.97,9.34,281192.0
2020-04-09 15:30:00,9.37,9.45,9.04,9.26,1259203.0,9.37,9.45,9.04,9.26,1259203.0
2020-04-13 09:30:00,9.5,9.58,9.21,9.5,421494.0,9.5,9.58,9.21,9.5,421494.0
2020-04-13 10:00:00,9.5,9.53,9.12,9.17,271752.0,9.5,9.53,9.12,9.17,271752.0
2020-04-13 10:30:00,9.15,9.23,9.07,9.19,216691.0,9.15,9.23,9.07,9.19,216691.0
2020-04-13 11:00:00,9.2,9.36,9.04,9.34,362726.0,9.2,9.36,9.04,9.34,362726.0
2020-04-13 11:30:00,9.33,9.46,9.23,9.43,188248.0,9.33,9.46,9.23,9.43,188248.0
2020-04-13 12:00:00,9.43,9.47,9.37,9.39,390293.0,9.43,9.47,9.37,9.39,390293.0
2020-04-13 12:30:00,9.39,9.46,9.35,9.41,288654.0,9.39,9.46,9.35,9.41,288654.0
2020-04-13 13:00:00,9.4,9.4,9.3,9.4,98836.0,9.4,9.4,9.3,9.4,98836.0
2020-04-13 13:30:00,9.39,9.45,9.33,9.4,147380.0,9.39,9.45,9.33,9.4,147380.0
2020-04-13 14:00:00,9.39,9.48,9.37,9.47,259930.0,9.39,9.48,9.37,9.47,259930.0
2020-04-13 14:30:00,9.46,9.49,9.35,9.43,225966.0,9.46,9.49,9.35,9.43,225966.0
2020-04-13 15:00:00,9.44,9.59,9.4,9.59,313725.0,9.44,9.59,9.4,9.59,313725.0
2020-04-13 15:30:00,9.58,9.64,9.54,9.54,1114784.0,9.58,9.64,9.54,9.54,1114784.0
2020-04-14 09:30:00,9.49,9.65,9.12,9.39,193507.0,9.49,9.65,9.12,9.39,193507.0
2020-04-14 10:00:00,9.41,9.57,9.36,9.51,187187.0,9.41,9.57,9.36,9.51,187187.0
2020-04-14 10:30:00,9.51,9.52,9.39,9.45,188959.0,9.51,9.52,9.39,9.45,188959.0
2020-04-14 11:00:00,9.44,9.65,9.42,9.65,248540.0,9.44,9.65,9.42,9.65,248540.0
2020-04-14 11:30:00,9.64,9.66,9.55,9.56,209310.0,9.64,9.66,9.55,9.56,209310.0
2020-04-14 12:00:00,9.57,9.79,9.55,9.67,795217.0,9.57,9.79,9.55,9.67,795217.0
2020-04-14 12:30:00,9.67,9.77,9.62,9.73,228756.0,9.67,9.77,9.62,9.73,228756.0
2020-04-14 13:00:00,9.75,9.78,9.69,9.73,218504.0,9.75,9.78,9.69,9.73,218504.0
2020-04-14 13:30:00,9.72,9.74,9.66,9.68,501044.0,9.72,9.74,9.66,9.68,501044.0
2020-04-14 14:00:00,9.68,9.79,9.65,9.71,195330.0,9.68,9.79,9.65,9.71,195330.0
2020-04-14 14:30:00,9.72,9.79,9.72,9.75,194263.0,9.72,9.79,9.72,9.75,194263.0
2020-04-14 15:00:00,9.75,9.84,9.68,9.79,409354.0,9.75,9.84,9.68,9.79,409354.0
2020-04-14 15:30:00,9.79,9.94,9.69,9.86,805909.0,9.79,9.94,9.69,9.86,805909.0
2020-04-15 09:30:00,9.58,9.99,9.18,9.78,278409.0,9.58,9.99,9.18,9.78,278409.0
2020-04-15 10:00:00,9.78,9.8,9.63,9.7,168118.0,9.78,9.8,9.63,9.7,168118.0
2020-04-15 10:30:00,9.69,9.7,9.52,9.59,354398.0,9.69,9.7,9.52,9.59,354398.0
2020-04-15 11:00:00,9.59,9.74,9.53,9.71,139164.0,9.59,9.74,9.53,9.71,139164.0
2020-04-15 11:30:00,9.7,9.78,9.63,9.78,115721.0,9.7,9.78,9.63,9.78,115721.0
2020-04-15 12:00:00,9.79,9.8,9.66,9.74,128228.0,9.79,9.8,9.66,9.74,128228.0
2020-04-15 12:30:00,9.73,9.87,9.7,9.86,100549.0,9.73,9.87,9.7,9.86,100549.0
2020-04-15 13:00:00,9.86,10.09,9.81,10.06,245937.0,9.86,10.09,9.81,10.06,245937.0
2020-04-15 13:30:00,10.05,10.09,9.96,10.03,102480.0,10.05,10.09,9.96,10.03,102480.0
2020-04-15 14:00:00,10.04,10.15,9.94,10.06,226738.0,10.04,10.15,9.94,10.06,226738.0
2020-04-15 14:30:00,10.07,10.26,10.06,10.2,250871.0,10.07,10.26,10.06,10.2,250871.0
2020-04-15 15:00:00,10.19,10.65,10.16,10.56,582281.0,10.19,10.65,10.16,10.56,582281.0
2020-04-15 15:30:00,10.56,10.77,10.52,10.73,1120554.0,10.56,10.77,10.52,10.73,1120554.0
2020-04-16 09:30:00,10.66,10.94,10.4,10.4,313593.0,10.66,10.94,10.4,10.4,313593.0
2020-04-16 10:00:00,10.4,10.6,10.3,10.6,307691.0,10.4,10.6,10.3,10.6,307691.0
2020-04-16 10:30:00,10.6,10.7,10.48,10.63,227091.0,10.6,10.7,10.48,10.63,227091.0
2020-04-16 11:00:00,10.63,10.64,10.35,10.37,179895.0,10.63,10.64,10.35,10.37,179895.0
2020-04-16 11:30:00,10.36,10.42,10.26,10.35,148022.0,10.36,10.42,10.26,10.35,148022.0
2020-04-16 12:00:00,10.36,10.38,9.97,10.19,288476.0,10.36,10.38,9.97,10.19,288476.0
2020-04-16 12:30:00,10.18,10.27,10.12,10.22,153453.0,10.18,10.27,10.12,10.22,153453.0
2020-04-16 13:00:00,10.22,10.27,10.12,10.26,117011.0,10.22,10.27,10.12,10.26,117011.0
2020-04-16 13:30:00,10.25,10.31,10.17,10.21,124224.0,10.25,10.31,10.17,10.21,124224.0
2020-04-16 14:00:00,10.2,10.36,10.17,10.36,160353.0,10.2,10.36,10.17,10.36,160353.0
2020-04-16 14:30:00,10.35,10.49,10.34,10.47,152880.0,10.35,10.49,10.34,10.47,152880.0
2020-04-16 15:00:00,10.47,10.5,10.33,10.5,225140.0,10.47,10.5,10.33,10.5,225140.0
2020-04-16 15:30:00,10.5,10.56,10.37,10.49,745395.0,10.5,10.56,10.37,10.49,745395.0
2020-04-17 09:30:00,10.71,10.84,10.13,10.22,257486.0,10.71,10.84,10.13,10.22,257486.0
2020-04-17 10:00:00,10.22,10.4,10.17,10.21,155034.0,10.22,10.4,10.17,10.21,155034.0
2020-04-17 10:30:00,10.2,10.29,10.05,10.25,244908.0,10.2,10.29,10.05,10.25,244908.0
2020-04-17 11:00:00,10.26,10.3,10.05,10.09,199430.0,10.26,10.3,10.05,10.09,199430.0
2020-04-17 11:30:00,10.1,10.18,10.03,10.14,118396.0,10.1,10.18,10.03,10.14,118396.0
2020-04-17 12:00:00,10.14,10.35,10.14,10.27,215955.0,10.14,10.35,10.14,10.27,215955.0
2020-04-17 12:30:00,10.27,10.34,10.22,10.23,138425.0,10.27,10.34,10.22,10.23,138425.0
2020-04-17 13:00:00,10.22,10.3,10.1,10.28,193316.0,10.22,10.3,10.1,10.28,193316.0
2020-04-17 13:30:00,10.28,10.38,10.23,10.29,166960.0,10.28,10.38,10.23,10.29,166960.0
2020-04-17 14:00:00,10.29,10.45,10.26,10.44,261962.0,10.29,10.45,10.26,10.44,261962.0
2020-04-17 14:30:00,10.44,10.51,10.36,10.46,193358.0,10.44,10.51,10.36,10.46,193358.0
2020-04-17 15:00:00,10.46,10.48,10.33,10.35,311163.0,10.46,10.48,10.33,10.35,311163.0
2020-04-17 15:30:00,10.35,10.69,10.33,10.62,823699.0,10.35,10.69,10.33,10.62,823699.0
2020-04-20 09:30:00,10.24,11.16,10.23,10.74,608460.0,10.24,11.16,10.23,10.74,608460.0
2020-04-20 10:00:00,10.72,11.06,10.61,10.93,356220.0,10.72,11.06,10.61,10.93,356220.0
2020-04-20 10:30:00,10.94,11.35,10.93,11.32,411995.0,10.94,11.35,10.93,11.32,411995.0
2020-04-20 11:00:00,11.31,11.48,11.19,11.46,391945.0,11.31,11.48,11.19,11.46,391945.0
2020-04-20 11:30:00,11.46,11.92,11.37,11.9,678285.0,11.46,11.92,11.37,11.9,678285.0
2020-04-20 12:00:00,11.9,11.95,11.8,11.82,223495.0,11.9,11.95,11.8,11.82,223495.0
2020-04-20 12:30:00,11.83,11.93,11.76,11.77,353597.0,11.83,11.93,11.76,11.77,353597.0
2020-04-20 13:00:00,11.79,12.0,11.75,11.96,387749.0,11.79,12.0,11.75,11.96,387749.0
2020-04-20 13:30:00,11.97,12.09,11.71,12.05,356724.0,11.97,12.09,11.71,12.05,356724.0
2020-04-20 14:00:00,12.05,12.14,11.73,11.74,443176.0,12.05,12.14,11.73,11.74,443176.0
2020-04-20 14:30:00,11.75,12.28,11.73,12.07,469792.0,11.75,12.28,11.73,12.07,469792.0
2020-04-20 15:00:00,12.07,12.63,12.07,12.6,1016802.0,12.07,12.63,12.07,12.6,1016802.0
2020-04-20 15:30:00,12.6,12.97,12.51,12.88,1749520.0,12.6,12.97,12.51,12.88,1749520.0
2020-04-21 09:30:00,12.5,14.19,12.39,12.94,1767106.0,12.5,14.19,12.39,12.94,1767106.0
2020-04-21 10:00:00,12.96,13.11,12.61,12.99,660499.0,12.96,13.11,12.61,12.99,660499.0
2020-04-21 10:30:00,13.01,13.03,12.44,12.64,589534.0,13.01,13.03,12.44,12.64,589534.0
2020-04-21 11:00:00,12.64,12.67,12.37,12.39,310136.0,12.64,12.67,12.37,12.39,310136.0
2020-04-21 11:30:00,12.38,12.53,12.24,12.52,317513.0,12.38,12.53,12.24,12.52,317513.0
2020-04-21 12:00:00,12.52,12.58,12.4,12.44,277740.0,12.52,12.58,12.4,12.44,277740.0
2020-04-21 12:30:00,12.43,12.62,12.3,12.62,369723.0,12.43,12.62,12.3,12.62,369723.0
2020-04-21 13:00:00,12.62,12.75,12.57,12.71,314441.0,12.62,12.75,12.57,12.71,314441.0
2020-04-21 13:30:00,12.7,12.75,12.4,12.52,413950.0,12.7,12.75,12.4,12.52,413950.0
2020-04-21 14:00:00,12.52,12.85,12.41,12.74,432336.0,12.52,12.85,12.41,12.74,432336.0
2020-04-21 14:30:00,12.75,13.06,12.72,12.99,392972.0,12.75,13.06,12.72,12.99,392972.0
2020-04-21 15:00:00,12.99,13.18,12.91,13.11,1013920.0,12.99,13.18,12.91,13.11,1013920.0
2020-04-21 15:30:00,13.12,13.17,12.88,12.92,1729883.0,13.12,13.17,12.88,12.92,1729883.0
2020-04-22 09:30:00,13.31,13.34,12.42,12.54,353512.0,13.31,13.34,12.42,12.54,353512.0
2020-04-22 10:00:00,12.54,12.55,11.92,11.94,365234.0,12.54,12.55,11.92,11.94,365234.0
2020-04-22 10:30:00,11.95,12.35,11.94,12.18,315658.0,11.95,12.35,11.94,12.18,315658.0
2020-04-22 11:00:00,12.18,12.25,11.97,12.05,184105.0,12.18,12.25,11.97,12.05,184105.0
2020-04-22 11:30:00,12.05,12.16,12.0,12.05,208035.0,12.05,12.16,12.0,12.05,208035.0
2020-04-22 12:00:00,12.05,12.06,11.59,11.64,228184.0,12.05,12.06,11.59,11.64,228184.0
2020-04-22 12:30:00,11.63,11.68,11.49,11.68,615793.0,11.63,11.68,11.49,11.68,615793.0
2020-04-22 13:00:00,11.67,11.8,11.6,11.67,207831.0,11.67,11.8,11.6,11.67,207831.0
2020-04-22 13:30:00,11.68,11.75,11.63,11.63,176586.0,11.68,11.75,11.63,11.63,176586.0
2020-04-22 14:00:00,11.63,12.06,11.63,12.03,228819.0,11.63,12.06,11.63,12.03,228819.0
2020-04-22 14:30:00,12.02,12.11,11.92,12.08,210782.0,12.02,12.11,11.92,12.08,210782.0
2020-04-22 15:00:00,12.08,12.17,12.0,12.17,190221.0,12.08,12.17,12.0,12.17,190221.0
2020-04-22 15:30:00,12.17,12.25,12.0,12.06,711027.0,12.17,12.25,12.0,12.06,711027.0
2020-04-23 09:30:00,12.0,12.27,11.36,11.44,447255.0,12.0,12.27,11.36,11.44,447255.0
2020-04-23 10:00:00,11.45,11.53,11.24,11.43,355185.0,11.45,11.53,11.24,11.43,355185.0
2020-04-23 10:30:00,11.43,11.67,11.42,11.51,406265.0,11.43,11.67,11.42,11.51,406265.0
2020-04-23 11:00:00,11.51,11.78,11.48,11.65,207134.0,11.51,11.78,11.48,11.65,207134.0
2020-04-23 11:30:00,11.65,11.65,11.4,11.54,158453.0,11.65,11.65,11.4,11.54,158453.0
2020-04-23 12:00:00,11.55,11.63,11.36,11.57,140261.0,11.55,11.63,11.36,11.57,140261.0
2020-04-23 12:30:00,11.57,11.91,11.56,11.78,215436.0,11.57,11.91,11.56,11.78,215436.0
2020-04-23 13:00:00,11.78,11.97,11.62,11.66,187470.0,11.78,11.97,11.62,11.66,187470.0
2020-04-23 13:30:00,11.66,11.73,11.57,11.62,132108.0,11.66,11.73,11.57,11.62,132108.0
2020-04-23 14:00:00,11.61,11.82,11.61,11.7,193342.0,11.61,11.82,11.61,11.7,193342.0
2020-04-23 14:30:00,11.71,11.8,11.68,11.73,128056.0,11.71,11.8,11.68,11.73,128056.0
2020-04-23 15:00:00,11.73,11.73,11.55,11.59,396911.0,11.73,11.73,11.55,11.59,396911.0
2020-04-23 15:30:00,11.59,11.68,11.45,11.58,700516.0,11.59,11.68,11.45,11.58,700516.0
2020-04-24 09:30:00,12.0,12.0,11.31,11.45,370921.0,12.0,12.0,11.31,11.45,370921.0
2020-04-24 10:00:00,11.45,11.47,11.16,11.3,335366.0,11.45,11.47,11.16,11.3,335366.0
2020-04-24 10:30:00,11.29,11.33,11.04,11.1,213447.0,11.29,11.33,11.04,11.1,213447.0
2020-04-24 11:00:00,11.1,11.13,10.79,10.84,282138.0,11.1,11.13,10.79,10.84,282138.0
2020-04-24 11:30:00,10.84,11.16,10.84,11.12,159691.0,10.84,11.16,10.84,11.12,159691.0
2020-04-24 12:00:00,11.12,11.17,10.94,10.96,129418.0,11.12,11.17,10.94,10.96,129418.0
2020-04-24 12:30:00,10.96,11.05,10.93,10.99,147400.0,10.96,11.05,10.93,10.99,147400.0
2020-04-24 13:00:00,11.0,11.05,10.94,11.02,280716.0,11.0,11.05,10.94,11.02,280716.0
2020-04-24 13:30:00,11.03,11.29,10.99,11.26,193218.0,11.03,11.29,10.99,11.26,193218.0
2020-04-24 14:00:00,11.26,11.4,11.23,11.39,204916.0,11.26,11.4,11.23,11.39,204916.0
2020-04-24 14:30:00,11.38,11.44,11.3,11.41,207757.0,11.38,11.44,11.3,11.41,207757.0
2020-04-24 15:00:00,11.4,11.51,11.33,11.46,258638.0,11.4,11.51,11.33,11.46,258638.0
2020-04-24 15:30:00,11.46,11.54,11.39,11.46,735994.0,11.46,11.54,11.39,11.46,735994.0
2020-04-27 09:30:00,11.4,12.34,11.04,12.07,1097685.0,11.4,12.34,11.04,12.07,1097685.0
2020-04-27 10:00:00,12.1,13.29,12.03,13.19,928963.0,12.1,13.29,12.03,13.19,928963.0
2020-04-27 10:30:00,13.21,13.41,13.0,13.08,709499.0,13.21,13.41,13.0,13.08,709499.0
2020-04-27 11:00:00,13.08,13.11,12.72,12.93,562163.0,13.08,13.11,12.72,12.93,562163.0
2020-04-27 11:30:00,12.93,13.23,12.92,13.06,313948.0,12.93,13.23,12.92,13.06,313948.0
2020-04-27 12:00:00,13.07,13.13,12.89,12.99,182683.0,13.07,13.13,12.89,12.99,182683.0
2020-04-27 12:30:00,13.0,13.02,12.81,12.86,151678.0,13.0,13.02,12.81,12.86,151678.0
2020-04-27 13:00:00,12.87,12.87,12.73,12.84,251049.0,12.87,12.87,12.73,12.84,251049.0
2020-04-27 13:30:00,12.84,13.11,12.79,12.88,257309.0,12.84,13.11,12.79,12.88,257309.0
2020-04-27 14:00:00,12.88,13.07,12.8,12.91,213960.0,12.88,13.07,12.8,12.91,213960.0
2020-04-27 14:30:00,12.92,13.22,12.85,13.22,224395.0,12.92,13.22,12.85,13.22,224395.0
2020-04-27 15:00:00,13.21,13.45,13.18,13.23,364004.0,13.21,13.45,13.18,13.23,364004.0
2020-04-27 15:30:00,13.23,13.26,12.89,12.89,923612.0,13.23,13.26,12.89,12.89,923612.0
2020-04-28 09:30:00,12.34,12.48,11.6,11.73,1438098.0,12.34,12.48,11.6,11.73,1438098.0
2020-04-28 10:00:00,11.73,11.92,11.42,11.43,1159573.0,11.73,11.92,11.42,11.43,1159573.0
2020-04-28 10:30:00,11.43,11.47,10.81,10.87,1116658.0,11.43,11.47,10.81,10.87,1116658.0
2020-04-28 11:00:00,10.87,11.15,10.85,11.04,819289.0,10.87,11.15,10.85,11.04,819289.0
2020-04-28 11:30:00,11.05,11.24,10.88,11.19,618816.0,11.05,11.24,10.88,11.19,618816.0
2020-04-28 12:00:00,11.19,11.43,11.13,11.31,534817.0,11.19,11.43,11.13,11.31,534817.0
2020-04-28 12:30:00,11.32,11.43,11.22,11.23,499888.0,11.32,11.43,11.22,11.23,499888.0
2020-04-28 13:00:00,11.23,11.23,10.64,10.77,869072.0,11.23,11.23,10.64,10.77,869072.0
2020-04-28 13:30:00,10.77,10.99,10.71,10.9,754728.0,10.77,10.99,10.71,10.9,754728.0
2020-04-28 14:00:00,10.9,11.01,10.77,10.93,678199.0,10.9,11.01,10.77,10.93,678199.0
2020-04-28 14:30:00,10.94,11.19,10.9,11.18,835591.0,10.94,11.19,10.9,11.18,835591.0
2020-04-28 15:00:00,11.17,11.18,10.8,10.91,859506.0,11.17,11.18,10.8,10.91,859506.0
2020-04-28 15:30:00,10.91,10.95,10.49,10.7,5186230.0,10.91,10.95,10.49,10.7,5186230.0
2020-04-29 09:30:00,10.85,10.92,10.6,10.74,1099110.0,10.85,10.92,10.6,10.74,1099110.0
2020-04-29 10:00:00,10.74,10.75,10.41,10.65,807654.0,10.74,10.75,10.41,10.65,807654.0
2020-04-29 10:30:00,10.66,10.79,10.64,10.74,408454.0,10.66,10.79,10.64,10.74,408454.0
2020-04-29 11:00:00,10.73,10.85,10.66,10.73,594058.0,10.73,10.85,10.66,10.73,594058.0
2020-04-29 11:30:00,10.74,10.78,10.69,10.71,424172.0,10.74,10.78,10.69,10.71,424172.0
2020-04-29 12:00:00,10.7,10.75,10.57,10.67,287811.0,10.7,10.75,10.57,10.67,287811.0
2020-04-29 12:30:00,10.67,10.93,10.66,10.75,436022.0,10.67,10.93,10.66,10.75,436022.0
2020-04-29 13:00:00,10.75,10.78,10.62,10.76,239007.0,10.75,10.78,10.62,10.76,239007.0
2020-04-29 13:30:00,10.75,10.95,10.7,10.85,412818.0,10.75,10.95,10.7,10.85,412818.0
2020-04-29 14:00:00,10.85,10.86,10.6,10.69,309362.0,10.85,10.86,10.6,10.69,309362.0
2020-04-29 14:30:00,10.68,10.87,10.64,10.86,424023.0,10.68,10.87,10.64,10.86,424023.0
2020-04-29 15:00:00,10.86,10.86,10.71,10.75,417677.0,10.86,10.86,10.71,10.75,417677.0
2020-04-29 15:30:00,10.75,10.77,10.59,10.74,1615273.0,10.75,10.77,10.59,10.74,1615273.0
2020-04-30 09:30:00,10.67,10.88,10.36,10.7,557815.0,10.67,10.88,10.36,10.7,557815.0
2020-04-30 10:00:00,10.68,10.82,10.66,10.79,456379.0,10.68,10.82,10.66,10.79,456379.0
2020-04-30 10:30:00,10.79,10.82,10.62,10.7,286222.0,10.79,10.82,10.62,10.7,286222.0
2020-04-30 11:00:00,10.7,10.76,10.59,10.62,469185.0,10.7,10.76,10.59,10.62,469185.0
2020-04-30 11:30:00,10.61,10.63,10.5,10.54,503975.0,10.61,10.63,10.5,10.54,503975.0
2020-04-30 12:00:00,10.53,10.56,10.39,10.52,344514.0,10.53,10.56,10.39,10.52,344514.0
2020-04-30 12:30:00,10.52,10.59,10.39,10.57,360918.0,10.52,10.59,10.39,10.57,360918.0
2020-04-30 13:00:00,10.56,10.56,10.49,10.51,203050.0,10.56,10.56,10.49,10.51,203050.0
2020-04-30 13:30:00,10.51,10.6,10.49,10.53,302346.0,10.51,10.6,10.49,10.53,302346.0
2020-04-30 14:00:00,10.53,10.68,10.51,10.66,365916.0,10.53,10.68,10.51,10.66,365916.0
2020-04-30 14:30:00,10.65,10.78,10.65,10.69,606615.0,10.65,10.78,10.65,10.69,606615.0
2020-04-30 15:00:00,10.69,10.7,10.6,10.67,489736.0,10.69,10.7,10.6,10.67,489736.0
2020-04-30 15:30:00,10.68,10.75,10.58,10.58,1335299.0,10.68,10.75,10.58,10.58,1335299.0
2020-05-01 09:30:00,10.6,10.74,10.33,10.44,565643.0,10.6,10.74,10.33,10.44,565643.0
2020-05-01 10:00:00,10.45,10.49,10.28,10.48,288989.0,10.45,10.49,10.28,10.48,288989.0
2020-05-01 10:30:00,10.48,10.68,10.43,10.61,222556.0,10.48,10.68,10.43,10.61,222556.0
2020-05-01 11:00:00,10.61,10.61,10.37,10.41,210531.0,10.61,10.61,10.37,10.41,210531.0
2020-05-01 11:30:00,10.41,10.42,9.98,10.01,499459.0,10.41,10.42,9.98,10.01,499459.0
2020-05-01 12:00:00,10.02,10.18,10.0,10.09,251942.0,10.02,10.18,10.0,10.09,251942.0
2020-05-01 12:30:00,10.1,10.11,9.99,10.1,197028.0,10.1,10.11,9.99,10.1,197028.0
2020-05-01 13:00:00,10.09,10.17,10.03,10.09,210897.0,10.09,10.17,10.03,10.09,210897.0
2020-05-01 13:30:00,10.09,10.19,10.08,10.1,230085.0,10.09,10.19,10.08,10.1,230085.0
2020-05-01 14:00:00,10.09,10.26,10.09,10.21,122883.0,10.09,10.26,10.09,10.21,122883.0
2020-05-01 14:30:00,10.22,10.24,10.14,10.19,220399.0,10.22,10.24,10.14,10.19,220399.0
2020-05-01 15:00:00,10.19,10.34,10.16,10.28,305956.0,10.19,10.34,10.16,10.28,305956.0
2020-05-01 15:30:00,10.28,10.33,10.07,10.15,972141.0,10.28,10.33,10.07,10.15,972141.0
2020-05-04 09:30:00,10.05,10.43,9.96,10.35,451886.0,10.05,10.43,9.96,10.35,451886.0
2020-05-04 10:00:00,10.35,10.6,10.32,10.41,361945.0,10.35,10.6,10.32,10.41,361945.0
2020-05-04 10:30:00,10.41,10.46,10.28,10.31,230461.0,10.41,10.46,10.28,10.31,230461.0
2020-05-04 11:00:00,10.3,10.37,10.2,10.33,226352.0,10.3,10.37,10.2,10.33,226352.0
2020-05-04 11:30:00,10.34,10.34,10.15,10.16,175544.0,10.34,10.34,10.15,10.16,175544.0
2020-05-04 12:00:00,10.16,10.25,10.13,10.13,226314.0,10.16,10.25,10.13,10.13,226314.0
2020-05-04 12:30:00,10.15,10.18,10.01,10.05,259049.0,10.15,10.18,10.01,10.05,259049.0
2020-05-04 13:00:00,10.06,10.13,9.99,10.12,103318.0,10.06,10.13,9.99,10.12,103318.0
2020-05-04 13:30:00,10.12,10.15,10.06,10.06,80253.0,10.12,10.15,10.06,10.06,80253.0
2020-05-04 14:00:00,10.07,10.22,10.07,10.22,106870.0,10.07,10.22,10.07,10.22,106870.0
2020-05-04 14:30:00,10.22,10.25,10.11,10.25,163392.0,10.22,10.25,10.11,10.25,163392.0
2020-05-04 15:00:00,10.26,10.36,10.23,10.35,150241.0,10.26,10.36,10.23,10.35,150241.0
2020-05-04 15:30:00,10.35,10.5,10.3,10.47,583320.0,10.35,10.5,10.3,10.47,583320.0
2020-05-05 09:30:00,10.85,11.09,10.52,11.08,495615.0,10.85,11.09,10.52,11.08,495615.0
2020-05-05 10:00:00,11.09,11.15,10.81,10.87,304806.0,11.09,11.15,10.81,10.87,304806.0
2020-05-05 10:30:00,10.86,11.01,10.84,10.93,238959.0,10.86,11.01,10.84,10.93,238959.0
2020-05-05 11:00:00,10.93,11.0,10.89,10.94,281371.0,10.93,11.0,10.89,10.94,281371.0
2020-05-05 11:30:00,10.94,11.05,10.93,10.98,219161.0,10.94,11.05,10.93,10.98,219161.0
2020-05-05 12:00:00,10.97,11.06,10.91,11.0,143527.0,10.97,11.06,10.91,11.0,143527.0
2020-05-05 12:30:00,11.0,11.05,10.96,11.03,137566.0,11.0,11.05,10.96,11.03,137566.0
2020-05-05 13:00:00,11.03,11.1,11.03,11.07,143576.0,11.03,11.1,11.03,11.07,143576.0
2020-05-05 13:30:00,11.08,11.11,11.01,11.09,119325.0,11.08,11.11,11.01,11.09,119325.0
2020-05-05 14:00:00,11.09,11.27,11.08,11.11,225477.0,11.09,11.27,11.08,11.11,225477.0
2020-05-05 14:30:00,11.11,11.15,11.07,11.08,164781.0,11.11,11.15,11.07,11.08,164781.0
2020-05-05 15:00:00,11.09,11.13,10.95,10.99,247190.0,11.09,11.13,10.95,10.99,247190.0
2020-05-05 15:30:00,10.98,10.98,10.69,10.75,803710.0,10.98,10.98,10.69,10.75,803710.0
2020-05-06 09:30:00,10.65,10.98,10.46,10.5,213223.0,10.65,10.98,10.46,10.5,213223.0
2020-05-06 10:00:00,10.5,10.57,10.44,10.53,145595.0,10.5,10.57,10.44,10.53,145595.0
2020-05-06 10:30:00,10.54,10.65,10.35,10.41,170429.0,10.54,10.65,10.35,10.41,170429.0
2020-05-06 11:00:00,10.41,10.45,10.2,10.24,302697.0,10.41,10.45,10.2,10.24,302697.0
2020-05-06 11:30:00,10.22,10.26,10.1,10.21,130942.0,10.22,10.26,10.1,10.21,130942.0
2020-05-06 12:00:00,10.21,10.26,10.11,10.23,132206.0,10.21,10.26,10.11,10.23,132206.0
2020-05-06 12:30:00,10.24,10.3,10.23,10.25,163220.0,10.24,10.3,10.23,10.25,163220.0
2020-05-06 13:00:00,10.25,10.39,10.22,10.32,146562.0,10.25,10.39,10.22,10.32,146562.0
2020-05-06 13:30:00,10.33,10.35,10.25,10.32,71551.0,10.33,10.35,10.25,10.32,71551.0
2020-05-06 14:00:00,10.31,10.32,10.23,10.24,95177.0,10.31,10.32,10.23,10.24,95177.0
2020-05-06 14:30:00,10.25,10.26,10.19,10.2,119881.0,10.25,10.26,10.19,10.2,119881.0
2020-05-06 15:00:00,10.21,10.23,10.09,10.12,152007.0,10.21,10.23,10.09,10.12,152007.0
2020-05-06 15:30:00,10.11,10.11,9.92,9.99,582178.0,10.11,10.11,9.92,9.99,582178.0
2020-05-07 09:30:00,10.16,10.26,9.99,10.16,250718.0,10.16,10.26,9.99,10.16,250718.0
2020-05-07 10:00:00,10.16,10.32,10.08,10.29,151120.0,10.16,10.32,10.08,10.29,151120.0
2020-05-07 10:30:00,10.28,10.37,10.14,10.18,117388.0,10.28,10.37,10.14,10.18,117388.0
2020-05-07 11:00:00,10.2,10.41,10.2,10.39,123432.0,10.2,10.41,10.2,10.39,123432.0
2020-05-07 11:30:00,10.39,10.5,10.39,10.46,93734.0,10.39,10.5,10.39,10.46,93734.0
2020-05-07 12:00:00,10.46,10.55,10.43,10.54,161017.0,10.46,10.55,10.43,10.54,161017.0
2020-05-07 12:30:00,10.54,10.57,10.33,10.38,123634.0,10.54,10.57,10.33,10.38,123634.0
2020-05-07 13:00:00,10.38,10.41,10.27,10.29,123674.0,10.38,10.41,10.27,10.29,123674.0
2020-05-07 13:30:00,10.28,10.33,10.23,10.24,119942.0,10.28,10.33,10.23,10.24,119942.0
2020-05-07 14:00:00,10.24,10.26,10.13,10.16,135851.0,10.24,10.26,10.13,10.16,135851.0
2020-05-07 14:30:00,10.17,10.18,10.01,10.09,134626.0,10.17,10.18,10.01,10.09,134626.0
2020-05-07 15:00:00,10.08,10.1,10.02,10.09,134707.0,10.08,10.1,10.02,10.09,134707.0
2020-05-07 15:30:00,10.09,10.12,10.02,10.09,377932.0,10.09,10.12,10.02,10.09,377932.0
2020-05-08 09:30:00,10.28,10.37,10.15,10.35,198292.0,10.28,10.37,10.15,10.35,198292.0
2020-05-08 10:00:00,10.34,10.41,10.3,10.3,146588.0,10.34,10.41,10.3,10.3,146588.0
2020-05-08 10:30:00,10.29,10.51,10.28,10.43,106726.0,10.29,10.51,10.28,10.43,106726.0
2020-05-08 11:00:00,10.42,10.5,10.32,10.41,162163.0,10.42,10.5,10.32,10.41,162163.0
2020-05-08 11:30:00,10.41,10.42,10.36,10.41,66022.0,10.41,10.42,10.36,10.41,66022.0
2020-05-08 12:00:00,10.41,10.47,10.4,10.41,115290.0,10.41,10.47,10.4,10.41,115290.0
2020-05-08 12:30:00,10.41,10.58,10.41,10.55,119885.0,10.41,10.58,10.41,10.55,119885.0
2020-05-08 13:00:00,10.55,10.57,10.46,10.49,126096.0,10.55,10.57,10.46,10.49,126096.0
2020-05-08 13:30:00,10.5,10.54,10.48,10.53,121387.0,10.5,10.54,10.48,10.53,121387.0
2020-05-08 14:00:00,10.54,10.69,10.52,10.64,143122.0,10.54,10.69,10.52,10.64,143122.0
2020-05-08 14:30:00,10.65,10.73,10.61,10.72,117346.0,10.65,10.73,10.61,10.72,117346.0
2020-05-08 15:00:00,10.72,10.75,10.54,10.65,209857.0,10.72,10.75,10.54,10.65,209857.0
2020-05-08 15:30:00,10.65,10.74,10.63,10.69,520032.0,10.65,10.74,10.63,10.69,520032.0
2020-05-11 09:30:00,10.32,10.63,10.2,10.27,397328.0,10.32,10.63,10.2,10.27,397328.0
2020-05-11 10:00:00,10.28,10.52,10.25,10.44,138717.0,10.28,10.52,10.25,10.44,138717.0
2020-05-11 10:30:00,10.44,10.51,10.17,10.18,187312.0,10.44,10.51,10.17,10.18,187312.0
2020-05-11 11:00:00,10.18,10.35,10.15,10.28,128613.0,10.18,10.35,10.15,10.28,128613.0
2020-05-11 11:30:00,10.28,10.53,10.27,10.51,137739.0,10.28,10.53,10.27,10.51,137739.0
2020-05-11 12:00:00,10.51,10.54,10.39,10.49,87682.0,10.51,10.54,10.39,10.49,87682.0
2020-05-11 12:30:00,10.49,10.58,10.47,10.58,68704.0,10.49,10.58,10.47,10.58,68704.0
2020-05-11 13:00:00,10.58,10.61,10.52,10.52,70261.0,10.58,10.61,10.52,10.52,70261.0
2020-05-11 13:30:00,10.53,10.55,10.47,10.48,108618.0,10.53,10.55,10.47,10.48,108618.0
2020-05-11 14:00:00,10.48,10.51,10.38,10.43,127985.0,10.48,10.51,10.38,10.43,127985.0
2020-05-11 14:30:00,10.43,10.52,10.42,10.5,105614.0,10.43,10.52,10.42,10.5,105614.0
2020-05-11 15:00:00,10.51,10.55,10.46,10.46,108482.0,10.51,10.55,10.46,10.46,108482.0
2020-05-11 15:30:00,10.46,10.47,10.2,10.21,600387.0,10.46,10.47,10.2,10.21,600387.0
2020-05-12 09:30:00,10.3,10.41,10.11,10.27,238538.0,10.3,10.41,10.11,10.27,238538.0
2020-05-12 10:00:00,10.27,10.36,10.17,10.25,163334.0,10.27,10.36,10.17,10.25,163334.0
2020-05-12 10:30:00,10.24,10.36,10.22,10.31,206673.0,10.24,10.36,10.22,10.31,206673.0
2020-05-12 11:00:00,10.31,10.47,10.3,10.35,178540.0,10.31,10.47,10.3,10.35,178540.0
2020-05-12 11:30:00,10.36,10.37,10.25,10.33,143319.0,10.36,10.37,10.25,10.33,143319.0
2020-05-12 12:00:00,10.32,10.43,10.3,10.42,148658.0,10.32,10.43,10.3,10.42,148658.0
2020-05-12 12:30:00,10.43,10.48,10.41,10.45,92722.0,10.43,10.48,10.41,10.45,92722.0
2020-05-12 13:00:00,10.45,10.45,10.21,10.27,391178.0,10.45,10.45,10.21,10.27,391178.0
2020-05-12 13:30:00,10.27,10.28,10.22,10.25,143992.0,10.27,10.28,10.22,10.25,143992.0
2020-05-12 14:00:00,10.25,10.26,10.17,10.17,78192.0,10.25,10.26,10.17,10.17,78192.0
2020-05-12 14:30:00,10.18,10.26,10.17,10.25,98488.0,10.18,10.26,10.17,10.25,98488.0
2020-05-12 15:00:00,10.24,10.33,10.24,10.29,223274.0,10.24,10.33,10.24,10.29,223274.0
2020-05-12 15:30:00,10.29,10.31,10.16,10.17,887390.0,10.29,10.31,10.16,10.17,887390.0
2020-05-13 09:30:00,10.22,10.22,9.8,9.81,307306.0,10.22,10.22,9.8,9.81,307306.0
2020-05-13 10:00:00,9.81,9.91,9.7,9.85,127355.0,9.81,9.91,9.7,9.85,127355.0
2020-05-13 10:30:00,9.86,10.02,9.61,9.63,229782.0,9.86,10.02,9.61,9.63,229782.0
2020-05-13 11:00:00,9.63,9.73,9.57,9.73,253627.0,9.63,9.73,9.57,9.73,253627.0
2020-05-13 11:30:00,9.73,9.76,9.49,9.53,222309.0,9.73,9.76,9.49,9.53,222309.0
2020-05-13 12:00:00,9.53,9.61,9.34,9.5,445493.0,9.53,9.61,9.34,9.5,445493.0
2020-05-13 12:30:00,9.5,9.53,9.4,9.49,249249.0,9.5,9.53,9.4,9.49,249249.0
2020-05-13 13:00:00,9.48,9.54,9.32,9.5,356451.0,9.48,9.54,9.32,9.5,356451.0
2020-05-13 13:30:00,9.49,9.57,9.49,9.56,103016.0,9.49,9.57,9.49,9.56,103016.0
2020-05-13 14:00:00,9.55,9.61,9.49,9.56,148072.0,9.55,9.61,9.49,9.56,148072.0
2020-05-13 14:30:00,9.56,9.61,9.47,9.48,181275.0,9.56,9.61,9.47,9.48,181275.0
2020-05-13 15:00:00,9.48,9.65,9.48,9.64,280013.0,9.48,9.65,9.48,9.64,280013.0
2020-05-13 15:30:00,9.64,9.89,9.63,9.74,1129927.0,9.64,9.89,9.63,9.74,1129927.0
2020-05-14 09:30:00,9.69,9.86,9.34,9.41,399600.0,9.69,9.86,9.34,9.41,399600.0
2020-05-14 10:00:00,9.4,9.49,9.25,9.42,307355.0,9.4,9.49,9.25,9.42,307355.0
2020-05-14 10:30:00,9.42,9.69,9.38,9.4,358020.0,9.42,9.69,9.38,9.4,358020.0
2020-05-14 11:00:00,9.4,9.59,9.39,9.43,379444.0,9.4,9.59,9.39,9.43,379444.0
2020-05-14 11:30:00,9.43,9.47,9.2,9.3,252605.0,9.43,9.47,9.2,9.3,252605.0
2020-05-14 12:00:00,9.3,9.36,9.27,9.28,238502.0,9.3,9.36,9.27,9.28,238502.0
2020-05-14 12:30:00,9.29,9.46,9.27,9.46,213876.0,9.29,9.46,9.27,9.46,213876.0
2020-05-14 13:00:00,9.46,9.72,9.36,9.72,229173.0,9.46,9.72,9.36,9.72,229173.0
2020-05-14 13:30:00,9.71,9.76,9.52,9.53,198139.0,9.71,9.76,9.52,9.53,198139.0
2020-05-14 14:00:00,9.53,9.58,9.49,9.55,152994.0,9.53,9.58,9.49,9.55,152994.0
2020-05-14 14:30:00,9.56,9.57,9.41,9.54,147179.0,9.56,9.57,9.41,9.54,147179.0
2020-05-14 15:00:00,9.55,9.56,9.41,9.46,190414.0,9.55,9.56,9.41,9.46,190414.0
2020-05-14 15:30:00,9.46,9.56,9.4,9.55,452465.0,9.46,9.56,9.4,9.55,452465.0
2020-05-15 09:30:00,9.59,10.05,9.59,9.91,184737.0,9.59,10.05,9.59,9.91,184737.0
2020-05-15 10:00:00,9.91,10.06,9.88,9.98,116209.0,9.91,10.06,9.88,9.98,116209.0
2020-05-15 10:30:00,9.98,10.19,9.97,10.09,190559.0,9.98,10.19,9.97,10.09,190559.0
2020-05-15 11:00:00,10.09,10.24,10.03,10.15,161714.0,10.09,10.24,10.03,10.15,161714.0
2020-05-15 11:30:00,10.15,10.17,10.01,10.05,71083.0,10.15,10.17,10.01,10.05,71083.0
2020-05-15 12:00:00,10.06,10.12,10.03,10.1,64609.0,10.06,10.12,10.03,10.1,64609.0
2020-05-15 12:30:00,10.1,10.1,9.97,10.01,56255.0,10.1,10.1,9.97,10.01,56255.0
2020-05-15 13:00:00,10.01,10.03,9.92,9.94,77657.0,10.01,10.03,9.92,9.94,77657.0
2020-05-15 13:30:00,9.94,10.0,9.89,9.96,399918.0,9.94,10.0,9.89,9.96,399918.0
2020-05-15 14:00:00,9.96,10.01,9.79,9.84,383181.0,9.96,10.01,9.79,9.84,383181.0
2020-05-15 14:30:00,9.84,9.88,9.8,9.84,153153.0,9.84,9.88,9.8,9.84,153153.0
2020-05-15 15:00:00,9.85,9.89,9.77,9.83,141269.0,9.85,9.89,9.77,9.83,141269.0
2020-05-15 15:30:00,9.83,9.84,9.7,9.75,470405.0,9.83,9.84,9.7,9.75,470405.0
2020-05-18 09:30:00,10.12,10.35,9.91,10.15,570403.0,10.12,10.35,9.91,10.15,570403.0
2020-05-18 10:00:00,10.17,10.25,10.07,10.14,365034.0,10.17,10.25,10.07,10.14,365034.0
2020-05-18 10:30:00,10.15,10.19,9.93,9.93,314222.0,10.15,10.19,9.93,9.93,314222.0
2020-05-18 11:00:00,9.93,10.1,9.88,10.08,173795.0,9.93,10.1,9.88,10.08,173795.0
2020-05-18 11:30:00,10.07,10.07,9.97,10.02,109648.0,10.07,10.07,9.97,10.02,109648.0
2020-05-18 12:00:00,10.01,10.12,9.98,10.08,118212.0,10.01,10.12,9.98,10.08,118212.0
2020-05-18 12:30:00,10.08,10.13,9.99,10.12,117042.0,10.08,10.13,9.99,10.12,117042.0
2020-05-18 13:00:00,10.12,10.18,10.11,10.16,112910.0,10.12,10.18,10.11,10.16,112910.0
2020-05-18 13:30:00,10.17,10.3,10.11,10.3,105849.0,10.17,10.3,10.11,10.3,105849.0
2020-05-18 14:00:00,10.29,10.38,10.27,10.36,137123.0,10.29,10.38,10.27,10.36,137123.0
2020-05-18 14:30:00,10.36,10.5,10.35,10.38,176780.0,10.36,10.5,10.35,10.38,176780.0
2020-05-18 15:00:00,10.38,10.45,10.24,10.43,399057.0,10.38,10.45,10.24,10.43,399057.0
2020-05-18 15:30:00,10.43,10.51,10.41,10.45,924924.0,10.43,10.51,10.41,10.45,924924.0
2020-05-19 09:30:00,10.48,10.68,10.31,10.43,528219.0,10.48,10.68,10.31,10.43,528219.0
2020-05-19 10:00:00,10.43,10.63,10.34,10.37,303789.0,10.43,10.63,10.34,10.37,303789.0
2020-05-19 10:30:00,10.37,10.51,10.32,10.49,105639.0,10.37,10.51,10.32,10.49,105639.0
2020-05-19 11:00:00,10.49,10.66,10.46,10.62,111018.0,10.49,10.66,10.46,10.62,111018.0
2020-05-19 11:30:00,10.62,10.66,10.58,10.63,120041.0,10.62,10.66,10.58,10.63,120041.0
2020-05-19 12:00:00,10.63,10.74,10.59,10.67,106745.0,10.63,10.74,10.59,10.67,106745.0
2020-05-19 12:30:00,10.66,10.68,10.55,10.58,174122.0,10.66,10.68,10.55,10.58,174122.0
2020-05-19 13:00:00,10.57,10.63,10.5,10.6,205073.0,10.57,10.63,10.5,10.6,205073.0
2020-05-19 13:30:00,10.6,10.61,10.55,10.59,75236.0,10.6,10.61,10.55,10.59,75236.0
2020-05-19 14:00:00,10.59,10.65,10.57,10.62,72368.0,10.59,10.65,10.57,10.62,72368.0
2020-05-19 14:30:00,10.61,10.68,10.35,10.4,130959.0,10.61,10.68,10.35,10.4,130959.0
2020-05-19 15:00:00,10.4,10.49,10.35,10.41,127042.0,10.4,10.49,10.35,10.41,127042.0
2020-05-19 15:30:00,10.41,10.43,10.23,10.24,498990.0,10.41,10.43,10.23,10.24,498990.0
2020-05-20 09:30:00,10.48,10.61,10.32,10.43,365380.0,10.48,10.61,10.32,10.43,365380.0
2020-05-20 10:00:00,10.42,10.44,10.29,10.42,979962.0,10.42,10.44,10.29,10.42,979962.0
2020-05-20 10:30:00,10.41,10.54,10.36,10.48,667720.0,10.41,10.54,10.36,10.48,667720.0
2020-05-20 11:00:00,10.49,10.54,10.32,10.45,451641.0,10.49,10.54,10.32,10.45,451641.0
2020-05-20 11:30:00,10.44,10.45,10.34,10.4,100072.0,10.44,10.45,10.34,10.4,100072.0
2020-05-20 12:00:00,10.4,10.4,10.31,10.31,116806.0,10.4,10.4,10.31,10.31,116806.0
2020-05-20 12:30:00,10.31,10.31,10.16,10.22,113642.0,10.31,10.31,10.16,10.22,113642.0
2020-05-20 13:00:00,10.22,10.23,10.14,10.15,228032.0,10.22,10.23,10.14,10.15,228032.0
2020-05-20 13:30:00,10.15,10.19,10.08,10.08,100907.0,10.15,10.19,10.08,10.08,100907.0
2020-05-20 14:00:00,10.09,10.09,9.95,10.03,209334.0,10.09,10.09,9.95,10.03,209334.0
2020-05-20 14:30:00,10.03,10.08,9.95,9.95,199355.0,10.03,10.08,9.95,9.95,199355.0
2020-05-20 15:00:00,9.95,10.12,9.94,10.12,152948.0,9.95,10.12,9.94,10.12,152948.0
2020-05-20 15:30:00,10.12,10.22,10.1,10.17,626991.0,10.12,10.22,10.1,10.17,626991.0
2020-05-21 09:30:00,10.2,10.55,10.2,10.55,191448.0,10.2,10.55,10.2,10.55,191448.0
2020-05-21 10:00:00,10.55,10.69,10.48,10.67,267438.0,10.55,10.69,10.48,10.67,267438.0
2020-05-21 10:30:00,10.68,10.69,10.41,10.46,170538.0,10.68,10.69,10.41,10.46,170538.0
2020-05-21 11:00:00,10.46,10.46,10.26,10.3,222608.0,10.46,10.46,10.26,10.3,222608.0
2020-05-21 11:30:00,10.31,10.37,10.21,10.24,281820.0,10.31,10.37,10.21,10.24,281820.0
2020-05-21 12:00:00,10.24,10.43,10.2,10.39,322878.0,10.24,10.43,10.2,10.39,322878.0
2020-05-21 12:30:00,10.38,10.41,10.23,10.28,354297.0,10.38,10.41,10.23,10.28,354297.0
2020-05-21 13:00:00,10.28,10.31,10.25,10.28,263348.0,10.28,10.31,10.25,10.28,263348.0
2020-05-21 13:30:00,10.29,10.31,10.16,10.19,172209.0,10.29,10.31,10.16,10.19,172209.0
2020-05-21 14:00:00,10.19,10.3,10.19,10.27,91901.0,10.19,10.3,10.19,10.27,91901.0
2020-05-21 14:30:00,10.26,10.27,10.21,10.24,109345.0,10.26,10.27,10.21,10.24,109345.0
2020-05-21 15:00:00,10.24,10.27,10.16,10.18,169288.0,10.24,10.27,10.16,10.18,169288.0
2020-05-21 15:30:00,10.18,10.26,10.15,10.24,458659.0,10.18,10.26,10.15,10.24,458659.0
2020-05-22 09:30:00,10.19,10.4,10.07,10.37,236122.0,10.19,10.4,10.07,10.37,236122.0
2020-05-22 10:00:00,10.37,10.51,10.31,10.44,258416.0,10.37,10.51,10.31,10.44,258416.0
2020-05-22 10:30:00,10.44,10.44,10.25,10.28,140928.0,10.44,10.44,10.25,10.28,140928.0
2020-05-22 11:00:00,10.28,10.37,10.27,10.34,111053.0,10.28,10.37,10.27,10.34,111053.0
2020-05-22 11:30:00,10.34,10.37,10.26,10.3,521233.0,10.34,10.37,10.26,10.3,521233.0
2020-05-22 12:00:00,10.3,10.3,10.12,10.18,114830.0,10.3,10.3,10.12,10.18,114830.0
2020-05-22 12:30:00,10.19,10.24,10.14,10.17,106001.0,10.19,10.24,10.14,10.17,106001.0
2020-05-22 13:00:00,10.18,10.27,10.17,10.24,60687.0,10.18,10.27,10.17,10.24,60687.0
2020-05-22 13:30:00,10.24,10.27,10.21,10.27,77954.0,10.24,10.27,10.21,10.27,77954.0
2020-05-22 14:00:00,10.27,10.3,10.25,10.28,185023.0,10.27,10.3,10.25,10.28,185023.0
2020-05-22 14:30:00,10.28,10.28,10.21,10.25,150876.0,10.28,10.28,10.21,10.25,150876.0
2020-05-22 15:00:00,10.24,10.26,10.2,10.23,477574.0,10.24,10.26,10.2,10.23,477574.0
2020-05-22 15:30:00,10.22,10.41,10.21,10.38,712107.0,10.22,10.41,10.21,10.38,712107.0
2020-05-26 09:30:00,10.48,10.59,10.18,10.25,195192.0,10.48,10.59,10.18,10.25,195192.0
2020-05-26 10:00:00,10.25,10.36,10.19,10.29,255434.0,10.25,10.36,10.19,10.29,255434.0
2020-05-26 10:30:00,10.29,10.31,10.24,10.27,701427.0,10.29,10.31,10.24,10.27,701427.0
2020-05-26 11:00:00,10.27,10.32,10.19,10.2,226991.0,10.27,10.32,10.19,10.2,226991.0
2020-05-26 11:30:00,10.21,10.33,10.15,10.29,411069.0,10.21,10.33,10.15,10.29,411069.0
2020-05-26 12:00:00,10.29,10.31,10.2,10.24,417581.0,10.29,10.31,10.2,10.24,417581.0
2020-05-26 12:30:00,10.24,10.28,10.19,10.25,794304.0,10.24,10.28,10.19,10.25,794304.0
2020-05-26 13:00:00,10.25,10.34,10.22,10.29,717273.0,10.25,10.34,10.22,10.29,717273.0
2020-05-26 13:30:00,10.29,10.46,10.24,10.44,1137665.0,10.29,10.46,10.24,10.44,1137665.0
2020-05-26 14:00:00,10.43,10.47,10.42,10.43,202561.0,10.43,10.47,10.42,10.43,202561.0
2020-05-26 14:30:00,10.43,10.48,10.39,10.42,231933.0,10.43,10.48,10.39,10.42,231933.0
2020-05-26 15:00:00,10.42,10.45,10.37,10.43,271929.0,10.42,10.45,10.37,10.43,271929.0
2020-05-26 15:30:00,10.42,10.43,10.25,10.32,730862.0,10.42,10.43,10.25,10.32,730862.0
2020-05-27 09:30:00,10.36,10.37,9.96,10.0,343727.0,10.36,10.37,9.96,10.0,343727.0
2020-05-27 10:00:00,10.0,10.26,9.97,10.16,191869.0,10.0,10.26,9.97,10.16,191869.0
2020-05-27 10:30:00,10.15,10.15,9.85,9.99,339670.0,10.15,10.15,9.85,9.99,339670.0
2020-05-27 11:00:00,9.99,10.09,9.95,10.07,117489.0,9.99,10.09,9.95,10.07,117489.0
2020-05-27 11:30:00,10.06,10.25,10.05,10.23,251174.0,10.06,10.25,10.05,10.23,251174.0
2020-05-27 12:00:00,10.23,10.26,10.18,10.21,229765.0,10.23,10.26,10.18,10.21,229765.0
2020-05-27 12:30:00,10.21,10.29,10.19,10.21,196167.0,10.21,10.29,10.19,10.21,196167.0
2020-05-27 13:00:00,10.21,10.25,10.15,10.17,122822.0,10.21,10.25,10.15,10.17,122822.0
2020-05-27 13:30:00,10.17,10.23,10.14,10.22,100809.0,10.17,10.23,10.14,10.22,100809.0
2020-05-27 14:00:00,10.22,10.26,10.18,10.2,332766.0,10.22,10.26,10.18,10.2,332766.0
2020-05-27 14:30:00,10.2,10.23,10.18,10.2,144477.0,10.2,10.23,10.18,10.2,144477.0
2020-05-27 15:00:00,10.2,10.2,10.14,10.18,150074.0,10.2,10.2,10.14,10.18,150074.0
2020-05-27 15:30:00,10.18,10.32,10.17,10.3,739572.0,10.18,10.32,10.17,10.3,739572.0
2020-05-28 09:30:00,10.35,10.65,10.2,10.61,667907.0,10.35,10.65,10.2,10.61,667907.0
2020-05-28 10:00:00,10.6,10.66,10.39,10.44,220455.0,10.6,10.66,10.39,10.44,220455.0
2020-05-28 10:30:00,10.43,10.44,10.34,10.38,140759.0,10.43,10.44,10.34,10.38,140759.0
2020-05-28 11:00:00,10.38,10.45,10.32,10.44,152522.0,10.38,10.45,10.32,10.44,152522.0
2020-05-28 11:30:00,10.44,10.48,10.32,10.46,221107.0,10.44,10.48,10.32,10.46,221107.0
2020-05-28 12:00:00,10.47,10.48,10.41,10.43,110501.0,10.47,10.48,10.41,10.43,110501.0
2020-05-28 12:30:00,10.44,10.44,10.36,10.4,226850.0,10.44,10.44,10.36,10.4,226850.0
2020-05-28 13:00:00,10.4,10.41,10.26,10.29,93733.0,10.4,10.41,10.26,10.29,93733.0
2020-05-28 13:30:00,10.3,10.3,10.21,10.24,92362.0,10.3,10.3,10.21,10.24,92362.0
2020-05-28 14:00:00,10.24,10.24,10.13,10.13,190071.0,10.24,10.24,10.13,10.13,190071.0
2020-05-28 14:30:00,10.14,10.15,10.04,10.09,175015.0,10.14,10.15,10.04,10.09,175015.0
2020-05-28 15:00:00,10.08,10.16,10.05,10.06,317389.0,10.08,10.16,10.05,10.06,317389.0
2020-05-28 15:30:00,10.07,10.07,9.95,9.97,839591.0,10.07,10.07,9.95,9.97,839591.0
2020-05-29 09:30:00,9.99,10.23,9.84,10.22,985890.0,9.99,10.23,9.84,10.22,985890.0
2020-05-29 10:00:00,10.23,10.32,9.97,10.26,690974.0,10.23,10.32,9.97,10.26,690974.0
2020-05-29 10:30:00,10.28,10.3,9.94,9.99,563237.0,10.28,10.3,9.94,9.99,563237.0
2020-05-29 11:00:00,9.99,10.02,9.77,9.88,532147.0,9.99,10.02,9.77,9.88,532147.0
2020-05-29 11:30:00,9.88,9.93,9.71,9.91,494622.0,9.88,9.93,9.71,9.91,494622.0
2020-05-29 12:00:00,9.92,9.93,9.75,9.81,373432.0,9.92,9.93,9.75,9.81,373432.0
2020-05-29 12:30:00,9.8,9.88,9.76,9.85,414165.0,9.8,9.88,9.76,9.85,414165.0
2020-05-29 13:00:00,9.85,9.97,9.79,9.95,370094.0,9.85,9.97,9.79,9.95,370094.0
2020-05-29 13:30:00,9.94,9.99,9.79,9.91,475564.0,9.94,9.99,9.79,9.91,475564.0
2020-05-29 14:00:00,9.91,10.33,9.9,10.27,537353.0,9.91,10.33,9.9,10.27,537353.0
2020-05-29 14:30:00,10.27,10.33,10.06,10.26,528585.0,10.27,10.33,10.06,10.26,528585.0
2020-05-29 15:00:00,10.26,10.46,10.21,10.24,780272.0,10.26,10.46,10.21,10.24,780272.0
2020-05-29 15:30:00,10.25,10.3,10.14,10.19,1692441.0,10.25,10.3,10.14,10.19,1692441.0
2020-06-01 09:30:00,9.92,10.0,9.68,9.78,321766.0,9.92,10.0,9.68,9.78,321766.0
2020-06-01 10:00:00,9.77,10.05,9.74,9.93,136821.0,9.77,10.05,9.74,9.93,136821.0
2020-06-01 10:30:00,9.92,9.94,9.74,9.77,203129.0,9.92,9.94,9.74,9.77,203129.0
2020-06-01 11:00:00,9.76,9.84,9.74,9.78,222501.0,9.76,9.84,9.74,9.78,222501.0
2020-06-01 11:30:00,9.78,9.83,9.77,9.82,109031.0,9.78,9.83,9.77,9.82,109031.0
2020-06-01 12:00:00,9.82,9.82,9.78,9.82,89359.0,9.82,9.82,9.78,9.82,89359.0
2020-06-01 12:30:00,9.83,9.99,9.79,9.97,161245.0,9.83,9.99,9.79,9.97,161245.0
2020-06-01 13:00:00,9.96,10.01,9.93,9.99,68576.0,9.96,10.01,9.93,9.99,68576.0
2020-06-01 13:30:00,9.98,10.04,9.93,10.03,120783.0,9.98,10.04,9.93,10.03,120783.0
2020-06-01 14:00:00,10.02,10.02,9.95,9.98,95674.0,10.02,10.02,9.95,9.98,95674.0
2020-06-01 14:30:00,9.98,10.01,9.93,9.97,44323.0,9.98,10.01,9.93,9.97,44323.0
2020-06-01 15:00:00,9.97,10.09,9.97,10.08,116872.0,9.97,10.09,9.97,10.08,116872.0
2020-06-01 15:30:00,10.08,10.11,9.87,9.9,526371.0,10.08,10.11,9.87,9.9,526371.0
2020-06-02 09:30:00,9.85,9.92,9.74,9.92,212947.0,9.85,9.92,9.74,9.92,212947.0
2020-06-02 10:00:00,9.91,10.02,9.91,10.01,181246.0,9.91,10.02,9.91,10.01,181246.0
2020-06-02 10:30:00,10.01,10.17,9.94,10.14,120635.0,10.01,10.17,9.94,10.14,120635.0
2020-06-02 11:00:00,10.13,10.39,10.05,10.36,232208.0,10.13,10.39,10.05,10.36,232208.0
2020-06-02 11:30:00,10.36,10.47,10.33,10.4,145967.0,10.36,10.47,10.33,10.4,145967.0
2020-06-02 12:00:00,10.39,10.41,10.26,10.27,95840.0,10.39,10.41,10.26,10.27,95840.0
2020-06-02 12:30:00,10.27,10.29,10.21,10.22,106341.0,10.27,10.29,10.21,10.22,106341.0
2020-06-02 13:00:00,10.22,10.25,10.17,10.22,97722.0,10.22,10.25,10.17,10.22,97722.0
2020-06-02 13:30:00,10.21,10.23,10.18,10.21,91570.0,10.21,10.23,10.18,10.21,91570.0
2020-06-02 14:00:00,10.22,10.25,10.15,10.21,122741.0,10.22,10.25,10.15,10.21,122741.0
2020-06-02 14:30:00,10.21,10.22,10.13,10.18,104938.0,10.21,10.22,10.13,10.18,104938.0
2020-06-02 15:00:00,10.18,10.18,10.07,10.18,146881.0,10.18,10.18,10.07,10.18,146881.0
2020-06-02 15:30:00,10.18,10.22,10.14,10.22,464925.0,10.18,10.22,10.14,10.22,464925.0
2020-06-03 09:30:00,10.36,10.38,9.96,10.22,262982.0,10.36,10.38,9.96,10.22,262982.0
2020-06-03 10:00:00,10.21,10.29,10.17,10.21,152398.0,10.21,10.29,10.17,10.21,152398.0
2020-06-03 10:30:00,10.22,10.24,10.04,10.19,220933.0,10.22,10.24,10.04,10.19,220933.0
2020-06-03 11:00:00,10.19,10.27,10.12,10.27,385549.0,10.19,10.27,10.12,10.27,385549.0
2020-06-03 11:30:00,10.27,10.27,10.13,10.16,112678.0,10.27,10.27,10.13,10.16,112678.0
2020-06-03 12:00:00,10.16,10.18,10.12,10.18,65611.0,10.16,10.18,10.12,10.18,65611.0
2020-06-03 12:30:00,10.18,10.19,10.1,10.14,82778.0,10.18,10.19,10.1,10.14,82778.0
2020-06-03 13:00:00,10.14,10.16,10.12,10.16,83652.0,10.14,10.16,10.12,10.16,83652.0
2020-06-03 13:30:00,10.15,10.2,10.11,10.15,169266.0,10.15,10.2,10.11,10.15,169266.0
2020-06-03 14:00:00,10.14,10.17,10.0,10.02,138849.0,10.14,10.17,10.0,10.02,138849.0
2020-06-03 14:30:00,10.01,10.05,9.98,10.01,136667.0,10.01,10.05,9.98,10.01,136667.0
2020-06-03 15:00:00,10.01,10.08,9.99,10.0,167571.0,10.01,10.08,9.99,10.0,167571.0
2020-06-03 15:30:00,10.0,10.08,9.98,10.03,510865.0,10.0,10.08,9.98,10.03,510865.0
2020-06-04 09:30:00,9.93,10.06,9.91,9.96,110290.0,9.93,10.06,9.91,9.96,110290.0
2020-06-04 10:00:00,9.97,10.02,9.91,9.92,174690.0,9.97,10.02,9.91,9.92,174690.0
2020-06-04 10:30:00,9.92,9.98,9.86,9.87,134567.0,9.92,9.98,9.86,9.87,134567.0
2020-06-04 11:00:00,9.87,9.87,9.67,9.74,274563.0,9.87,9.87,9.67,9.74,274563.0
2020-06-04 11:30:00,9.74,9.8,9.68,9.74,235025.0,9.74,9.8,9.68,9.74,235025.0
2020-06-04 12:00:00,9.74,9.94,9.74,9.88,482270.0,9.74,9.94,9.74,9.88,482270.0
2020-06-04 12:30:00,9.88,9.89,9.75,9.82,149347.0,9.88,9.89,9.75,9.82,149347.0
2020-06-04 13:00:00,9.82,9.91,9.76,9.87,111341.0,9.82,9.91,9.76,9.87,111341.0
2020-06-04 13:30:00,9.87,9.97,9.83,9.94,108383.0,9.87,9.97,9.83,9.94,108383.0
2020-06-04 14:00:00,9.94,9.96,9.84,9.96,143423.0,9.94,9.96,9.84,9.96,143423.0
2020-06-04 14:30:00,9.96,10.05,9.93,9.95,130242.0,9.96,10.05,9.93,9.95,130242.0
2020-06-04 15:00:00,9.95,10.01,9.81,9.89,289099.0,9.95,10.01,9.81,9.89,289099.0
2020-06-04 15:30:00,9.89,9.99,9.87,9.91,593793.0,9.89,9.99,9.87,9.91,593793.0
2020-06-05 09:30:00,10.21,10.35,10.08,10.09,439929.0,10.21,10.35,10.08,10.09,439929.0
2020-06-05 10:00:00,10.09,10.22,9.98,10.21,269672.0,10.09,10.22,9.98,10.21,269672.0
2020-06-05 10:30:00,10.21,10.21,10.0,10.05,193054.0,10.21,10.21,10.0,10.05,193054.0
2020-06-05 11:00:00,10.05,10.15,10.01,10.14,247762.0,10.05,10.15,10.01,10.14,247762.0
2020-06-05 11:30:00,10.12,10.35,10.1,10.34,101942.0,10.12,10.35,10.1,10.34,101942.0
2020-06-05 12:00:00,10.34,10.75,10.28,10.74,447929.0,10.34,10.75,10.28,10.74,447929.0
2020-06-05 12:30:00,10.75,10.8,10.62,10.68,337588.0,10.75,10.8,10.62,10.68,337588.0
2020-06-05 13:00:00,10.68,10.7,10.56,10.6,249399.0,10.68,10.7,10.56,10.6,249399.0
2020-06-05 13:30:00,10.61,10.88,10.59,10.87,219144.0,10.61,10.88,10.59,10.87,219144.0
2020-06-05 14:00:00,10.87,10.89,10.75,10.81,234844.0,10.87,10.89,10.75,10.81,234844.0
2020-06-05 14:30:00,10.8,10.81,10.62,10.65,446935.0,10.8,10.81,10.62,10.65,446935.0
2020-06-05 15:00:00,10.65,10.66,10.52,10.65,350665.0,10.65,10.66,10.52,10.65,350665.0
2020-06-05 15:30:00,10.65,10.86,10.57,10.84,933180.0,10.65,10.86,10.57,10.84,933180.0
2020-06-08 09:30:00,11.09,11.52,10.98,11.34,838382.0,11.09,11.52,10.98,11.34,838382.0
2020-06-08 10:00:00,11.34,11.51,10.75,10.82,700184.0,11.34,11.51,10.75,10.82,700184.0
2020-06-08 10:30:00,10.82,11.2,10.7,11.2,517601.0,10.82,11.2,10.7,11.2,517601.0
2020-06-08 11:00:00,11.19,11.28,11.07,11.26,242387.0,11.19,11.28,11.07,11.26,242387.0
2020-06-08 11:30:00,11.27,11.42,11.19,11.38,149041.0,11.27,11.42,11.19,11.38,149041.0
2020-06-08 12:00:00,11.37,11.63,11.35,11.54,285286.0,11.37,11.63,11.35,11.54,285286.0
2020-06-08 12:30:00,11.54,11.75,11.53,11.72,180631.0,11.54,11.75,11.53,11.72,180631.0
2020-06-08 13:00:00,11.73,11.84,11.65,11.83,217997.0,11.73,11.84,11.65,11.83,217997.0
2020-06-08 13:30:00,11.84,11.87,11.75,11.82,172194.0,11.84,11.87,11.75,11.82,172194.0
2020-06-08 14:00:00,11.81,11.84,11.74,11.79,156034.0,11.81,11.84,11.74,11.79,156034.0
2020-06-08 14:30:00,11.79,11.94,11.74,11.89,379897.0,11.79,11.94,11.74,11.89,379897.0
2020-06-08 15:00:00,11.89,11.94,11.73,11.88,319751.0,11.89,11.94,11.73,11.88,319751.0
2020-06-08 15:30:00,11.88,12.07,11.84,12.05,1328069.0,11.88,12.07,11.84,12.05,1328069.0
2020-06-09 09:30:00,11.63,11.81,11.42,11.67,296416.0,11.63,11.81,11.42,11.67,296416.0
2020-06-09 10:00:00,11.67,11.85,11.39,11.83,282203.0,11.67,11.85,11.39,11.83,282203.0
2020-06-09 10:30:00,11.85,12.04,11.82,11.98,272934.0,11.85,12.04,11.82,11.98,272934.0
2020-06-09 11:00:00,11.99,12.12,11.83,11.85,198199.0,11.99,12.12,11.83,11.85,198199.0
2020-06-09 11:30:00,11.86,12.1,11.82,11.91,186641.0,11.86,12.1,11.82,11.91,186641.0
2020-06-09 12:00:00,11.91,11.98,11.84,11.87,127918.0,11.91,11.98,11.84,11.87,127918.0
2020-06-09 12:30:00,11.87,11.89,11.79,11.83,111756.0,11.87,11.89,11.79,11.83,111756.0
2020-06-09 13:00:00,11.83,11.95,11.83,11.94,132567.0,11.83,11.95,11.83,11.94,132567.0
2020-06-09 13:30:00,11.94,12.11,11.91,12.09,243360.0,11.94,12.11,11.91,12.09,243360.0
2020-06-09 14:00:00,12.09,12.11,11.94,11.95,179505.0,12.09,12.11,11.94,11.95,179505.0
2020-06-09 14:30:00,11.95,12.04,11.94,12.04,159971.0,11.95,12.04,11.94,12.04,159971.0
2020-06-09 15:00:00,12.03,12.12,11.99,12.12,228010.0,12.03,12.12,11.99,12.12,228010.0
2020-06-09 15:30:00,12.12,12.13,11.91,11.94,551066.0,12.12,12.13,11.91,11.94,551066.0
2020-06-10 09:30:00,11.63,11.79,11.44,11.55,279952.0,11.63,11.79,11.44,11.55,279952.0
2020-06-10 10:00:00,11.56,11.58,11.12,11.23,232761.0,11.56,11.58,11.12,11.23,232761.0
2020-06-10 10:30:00,11.21,11.23,10.99,11.14,217351.0,11.21,11.23,10.99,11.14,217351.0
2020-06-10 11:00:00,11.13,11.33,11.05,11.29,235096.0,11.13,11.33,11.05,11.29,235096.0
2020-06-10 11:30:00,11.31,11.45,11.27,11.31,144002.0,11.31,11.45,11.27,11.31,144002.0
2020-06-10 12:00:00,11.32,11.41,11.31,11.35,149385.0,11.32,11.41,11.31,11.35,149385.0
2020-06-10 12:30:00,11.34,11.37,11.25,11.26,81465.0,11.34,11.37,11.25,11.26,81465.0
2020-06-10 13:00:00,11.26,11.31,11.23,11.27,62238.0,11.26,11.31,11.23,11.27,62238.0
2020-06-10 13:30:00,11.27,11.34,11.26,11.27,66861.0,11.27,11.34,11.26,11.27,66861.0
2020-06-10 14:00:00,11.28,11.56,11.19,11.43,228530.0,11.28,11.56,11.19,11.43,228530.0
2020-06-10 14:30:00,11.43,11.44,11.13,11.2,164975.0,11.43,11.44,11.13,11.2,164975.0
2020-06-10 15:00:00,11.2,11.21,10.91,11.03,596024.0,11.2,11.21,10.91,11.03,596024.0
2020-06-10 15:30:00,11.03,11.06,10.59,10.66,898695.0,11.03,11.06,10.59,10.66,898695.0
2020-06-11 09:30:00,10.11,10.4,9.97,10.38,350861.0,10.11,10.4,9.97,10.38,350861.0
2020-06-11 10:00:00,10.38,10.5,10.31,10.39,119152.0,10.38,10.5,10.31,10.39,119152.0
2020-06-11 10:30:00,10.39,10.69,10.39,10.46,244991.0,10.39,10.69,10.39,10.46,244991.0
2020-06-11 11:00:00,10.45,10.51,10.25,10.43,345140.0,10.45,10.51,10.25,10.43,345140.0
2020-06-11 11:30:00,10.43,10.51,10.39,10.48,110529.0,10.43,10.51,10.39,10.48,110529.0
2020-06-11 12:00:00,10.48,10.54,10.4,10.49,159107.0,10.48,10.54,10.4,10.49,159107.0
2020-06-11 12:30:00,10.49,10.78,10.48,10.77,119057.0,10.49,10.78,10.48,10.77,119057.0
2020-06-11 13:00:00,10.76,10.92,10.74,10.74,160782.0,10.76,10.92,10.74,10.74,160782.0
2020-06-11 13:30:00,10.74,10.78,10.67,10.7,92808.0,10.74,10.78,10.67,10.7,92808.0
2020-06-11 14:00:00,10.7,10.7,10.6,10.65,122979.0,10.7,10.7,10.6,10.65,122979.0
2020-06-11 14:30:00,10.65,10.66,10.42,10.47,393990.0,10.65,10.66,10.42,10.47,393990.0
2020-06-11 15:00:00,10.47,10.52,10.3,10.31,228638.0,10.47,10.52,10.3,10.31,228638.0
2020-06-11 15:30:00,10.31,10.44,10.26,10.33,772440.0,10.31,10.44,10.26,10.33,772440.0
2020-06-12 09:30:00,10.89,10.92,10.03,10.13,531359.0,10.89,10.92,10.03,10.13,531359.0
2020-06-12 10:00:00,10.13,10.21,10.08,10.12,306367.0,10.13,10.21,10.08,10.12,306367.0
2020-06-12 10:30:00,10.12,10.18,9.91,9.92,287166.0,10.12,10.18,9.91,9.92,287166.0
2020-06-12 11:00:00,9.92,10.13,9.92,10.1,296070.0,9.92,10.13,9.92,10.1,296070.0
2020-06-12 11:30:00,10.11,10.27,10.08,10.27,134217.0,10.11,10.27,10.08,10.27,134217.0
2020-06-12 12:00:00,10.29,10.34,10.19,10.24,135417.0,10.29,10.34,10.19,10.24,135417.0
2020-06-12 12:30:00,10.24,10.29,10.14,10.26,165911.0,10.24,10.29,10.14,10.26,165911.0
2020-06-12 13:00:00,10.28,10.33,10.24,10.32,200736.0,10.28,10.33,10.24,10.32,200736.0
2020-06-12 13:30:00,10.32,10.38,10.22,10.24,301694.0,10.32,10.38,10.22,10.24,301694.0
2020-06-12 14:00:00,10.24,10.36,10.21,10.33,248576.0,10.24,10.36,10.21,10.33,248576.0
2020-06-12 14:30:00,10.34,10.47,10.3,10.46,233238.0,10.34,10.47,10.3,10.46,233238.0
2020-06-12 15:00:00,10.46,10.58,10.35,10.4,282566.0,10.46,10.58,10.35,10.4,282566.0
2020-06-12 15:30:00,10.4,10.52,10.35,10.47,709604.0,10.4,10.52,10.35,10.47,709604.0
2020-06-15 09:30:00,9.97,10.3,9.88,9.96,398184.0,9.97,10.3,9.88,9.96,398184.0
2020-06-15 10:00:00,9.96,10.15,9.85,9.88,287037.0,9.96,10.15,9.85,9.88,287037.0
2020-06-15 10:30:00,9.88,9.93,9.8,9.85,253369.0,9.88,9.93,9.8,9.85,253369.0
2020-06-15 11:00:00,9.86,10.06,9.84,10.03,188527.0,9.86,10.06,9.84,10.03,188527.0
2020-06-15 11:30:00,10.03,10.12,9.99,10.04,143780.0,10.03,10.12,9.99,10.04,143780.0
2020-06-15 12:00:00,10.03,10.21,10.01,10.19,196402.0,10.03,10.21,10.01,10.19,196402.0
2020-06-15 12:30:00,10.19,10.33,10.15,10.32,196425.0,10.19,10.33,10.15,10.32,196425.0
2020-06-15 13:00:00,10.31,10.33,10.2,10.23,91243.0,10.31,10.33,10.2,10.23,91243.0
2020-06-15 13:30:00,10.22,10.24,10.12,10.19,125664.0,10.22,10.24,10.12,10.19,125664.0
2020-06-15 14:00:00,10.19,10.49,10.18,10.45,180822.0,10.19,10.49,10.18,10.45,180822.0
2020-06-15 14:30:00,10.45,10.53,10.43,10.46,166201.0,10.45,10.53,10.43,10.46,166201.0
2020-06-15 15:00:00,10.46,10.51,10.43,10.46,153442.0,10.46,10.51,10.43,10.46,153442.0
2020-06-15 15:30:00,10.46,10.53,10.4,10.51,490207.0,10.46,10.53,10.4,10.51,490207.0
2020-06-16 09:30:00,10.75,10.82,10.35,10.8,385218.0,10.75,10.82,10.35,10.8,385218.0
2020-06-16 10:00:00,10.8,10.96,10.76,10.82,195692.0,10.8,10.96,10.76,10.82,195692.0
2020-06-16 10:30:00,10.82,10.84,10.59,10.6,163634.0,10.82,10.84,10.59,10.6,163634.0
2020-06-16 11:00:00,10.6,10.75,10.46,10.73,123623.0,10.6,10.75,10.46,10.73,123623.0
2020-06-16 11:30:00,10.74,10.76,10.64,10.69,68656.0,10.74,10.76,10.64,10.69,68656.0
2020-06-16 12:00:00,10.69,10.74,10.62,10.7,71094.0,10.69,10.74,10.62,10.7,71094.0
2020-06-16 12:30:00,10.7,10.75,10.6,10.62,94858.0,10.7,10.75,10.6,10.62,94858.0
2020-06-16 13:00:00,10.61,10.68,10.54,10.67,115781.0,10.61,10.68,10.54,10.67,115781.0
2020-06-16 13:30:00,10.66,10.67,10.58,10.63,48017.0,10.66,10.67,10.58,10.63,48017.0
2020-06-16 14:00:00,10.63,10.7,10.62,10.67,102754.0,10.63,10.7,10.62,10.67,102754.0
2020-06-16 14:30:00,10.67,10.71,10.64,10.65,72994.0,10.67,10.71,10.64,10.65,72994.0
2020-06-16 15:00:00,10.65,10.67,10.57,10.65,157527.0,10.65,10.67,10.57,10.65,157527.0
2020-06-16 15:30:00,10.64,10.77,10.59,10.72,506777.0,10.64,10.77,10.59,10.72,506777.0
2020-06-17 09:30:00,10.66,11.07,10.43,10.65,359908.0,10.66,11.07,10.43,10.65,359908.0
2020-06-17 10:00:00,10.64,10.75,10.59,10.6,120306.0,10.64,10.75,10.59,10.6,120306.0
2020-06-17 10:30:00,10.61,10.85,10.61,10.76,310188.0,10.61,10.85,10.61,10.76,310188.0
2020-06-17 11:00:00,10.75,10.83,10.66,10.68,181908.0,10.75,10.83,10.66,10.68,181908.0
2020-06-17 11:30:00,10.67,10.72,10.63,10.69,111573.0,10.67,10.72,10.63,10.69,111573.0
2020-06-17 12:00:00,10.69,10.71,10.62,10.67,104498.0,10.69,10.71,10.62,10.67,104498.0
2020-06-17 12:30:00,10.67,10.68,10.62,10.67,98994.0,10.67,10.68,10.62,10.67,98994.0
2020-06-17 13:00:00,10.66,10.71,10.63,10.68,189083.0,10.66,10.71,10.63,10.68,189083.0
2020-06-17 13:30:00,10.68,10.9,10.68,10.88,230965.0,10.68,10.9,10.68,10.88,230965.0
2020-06-17 14:00:00,10.88,10.91,10.8,10.8,113932.0,10.88,10.91,10.8,10.8,113932.0
2020-06-17 14:30:00,10.81,10.9,10.78,10.8,101098.0,10.81,10.9,10.78,10.8,101098.0
2020-06-17 15:00:00,10.8,10.83,10.69,10.72,183410.0,10.8,10.83,10.69,10.72,183410.0
2020-06-17 15:30:00,10.73,10.76,10.62,10.63,586425.0,10.73,10.76,10.62,10.63,586425.0
2020-06-18 09:30:00,10.6,10.6,10.31,10.53,188582.0,10.6,10.6,10.31,10.53,188582.0
2020-06-18 10:00:00,10.53,10.77,10.5,10.76,133027.0,10.53,10.77,10.5,10.76,133027.0
2020-06-18 10:30:00,10.76,10.81,10.6,10.65,102310.0,10.76,10.81,10.6,10.65,102310.0
2020-06-18 11:00:00,10.65,10.65,10.46,10.5,200893.0,10.65,10.65,10.46,10.5,200893.0
2020-06-18 11:30:00,10.5,10.5,10.31,10.33,79541.0,10.5,10.5,10.31,10.33,79541.0
2020-06-18 12:00:00,10.33,10.34,10.29,10.32,76249.0,10.33,10.34,10.29,10.32,76249.0
2020-06-18 12:30:00,10.32,10.37,10.24,10.36,108146.0,10.32,10.37,10.24,10.36,108146.0
2020-06-18 13:00:00,10.36,10.44,10.34,10.38,144380.0,10.36,10.44,10.34,10.38,144380.0
2020-06-18 13:30:00,10.38,10.49,10.37,10.47,108165.0,10.38,10.49,10.37,10.47,108165.0
2020-06-18 14:00:00,10.47,10.53,10.43,10.46,150514.0,10.47,10.53,10.43,10.46,150514.0
2020-06-18 14:30:00,10.47,10.49,10.36,10.37,133369.0,10.47,10.49,10.36,10.37,133369.0
2020-06-18 15:00:00,10.37,10.39,10.29,10.38,127438.0,10.37,10.39,10.29,10.38,127438.0
2020-06-18 15:30:00,10.38,10.39,10.18,10.28,567787.0,10.38,10.39,10.18,10.28,567787.0
2020-06-19 09:30:00,10.38,10.42,10.12,10.13,843607.0,10.38,10.42,10.12,10.13,843607.0
2020-06-19 10:00:00,10.13,10.35,10.1,10.31,212775.0,10.13,10.35,10.1,10.31,212775.0
2020-06-19 10:30:00,10.32,10.43,10.16,10.18,311181.0,10.32,10.43,10.16,10.18,311181.0
2020-06-19 11:00:00,10.18,10.29,10.16,10.24,141128.0,10.18,10.29,10.16,10.24,141128.0
2020-06-19 11:30:00,10.24,10.26,10.11,10.12,121044.0,10.24,10.26,10.11,10.12,121044.0
2020-06-19 12:00:00,10.12,10.23,10.1,10.2,249821.0,10.12,10.23,10.1,10.2,249821.0
2020-06-19 12:30:00,10.2,10.22,10.1,10.2,136149.0,10.2,10.22,10.1,10.2,136149.0
2020-06-19 13:00:00,10.2,10.21,10.11,10.13,167897.0,10.2,10.21,10.11,10.13,167897.0
2020-06-19 13:30:00,10.13,10.17,9.95,10.04,365512.0,10.13,10.17,9.95,10.04,365512.0
2020-06-19 14:00:00,10.04,10.12,10.03,10.11,303389.0,10.04,10.12,10.03,10.11,303389.0
2020-06-19 14:30:00,10.12,10.14,10.04,10.07,206368.0,10.12,10.14,10.04,10.07,206368.0
2020-06-19 15:00:00,10.07,10.07,9.93,9.95,301072.0,10.07,10.07,9.93,9.95,301072.0
2020-06-19 15:30:00,9.96,10.03,9.76,9.81,1319847.0,9.96,10.03,9.76,9.81,1319847.0
2020-06-22 09:30:00,9.8,9.83,9.41,9.42,464044.0,9.8,9.83,9.41,9.42,464044.0
2020-06-22 10:00:00,9.42,9.44,9.31,9.38,504917.0,9.42,9.44,9.31,9.38,504917.0
2020-06-22 10:30:00,9.39,9.47,9.3,9.34,223392.0,9.39,9.47,9.3,9.34,223392.0
2020-06-22 11:00:00,9.35,9.55,9.34,9.43,127504.0,9.35,9.55,9.34,9.43,127504.0
2020-06-22 11:30:00,9.43,9.58,9.4,9.4,164843.0,9.43,9.58,9.4,9.4,164843.0
2020-06-22 12:00:00,9.39,9.49,9.39,9.46,120606.0,9.39,9.49,9.39,9.46,120606.0
2020-06-22 12:30:00,9.46,9.62,9.45,9.6,158478.0,9.46,9.62,9.45,9.6,158478.0
2020-06-22 13:00:00,9.6,9.66,9.57,9.65,155882.0,9.6,9.66,9.57,9.65,155882.0
2020-06-22 13:30:00,9.66,9.67,9.53,9.53,101539.0,9.66,9.67,9.53,9.53,101539.0
2020-06-22 14:00:00,9.54,9.55,9.43,9.46,92583.0,9.54,9.55,9.43,9.46,92583.0
2020-06-22 14:30:00,9.46,9.46,9.37,9.41,138022.0,9.46,9.46,9.37,9.41,138022.0
2020-06-22 15:00:00,9.41,9.43,9.23,9.26,386869.0,9.41,9.43,9.23,9.26,386869.0
2020-06-22 15:30:00,9.26,9.36,9.19,9.35,881762.0,9.26,9.36,9.19,9.35,881762.0
2020-06-23 09:30:00,9.55,9.73,9.44,9.59,325355.0,9.55,9.73,9.44,9.59,325355.0
2020-06-23 10:00:00,9.6,9.61,9.3,9.37,316720.0,9.6,9.61,9.3,9.37,316720.0
2020-06-23 10:30:00,9.37,9.38,9.2,9.21,143247.0,9.37,9.38,9.2,9.21,143247.0
2020-06-23 11:00:00,9.21,9.35,9.19,9.21,160378.0,9.21,9.35,9.19,9.21,160378.0
2020-06-23 11:30:00,9.21,9.22,9.09,9.15,132460.0,9.21,9.22,9.09,9.15,132460.0
2020-06-23 12:00:00,9.16,9.21,9.12,9.16,127066.0,9.16,9.21,9.12,9.16,127066.0
2020-06-23 12:30:00,9.17,9.17,9.11,9.14,103125.0,9.17,9.17,9.11,9.14,103125.0
2020-06-23 13:00:00,9.14,9.32,9.13,9.26,229093.0,9.14,9.32,9.13,9.26,229093.0
2020-06-23 13:30:00,9.26,9.33,9.23,9.31,253173.0,9.26,9.33,9.23,9.31,253173.0
2020-06-23 14:00:00,9.31,9.31,9.22,9.28,82293.0,9.31,9.31,9.22,9.28,82293.0
2020-06-23 14:30:00,9.28,9.28,9.22,9.23,76614.0,9.28,9.28,9.22,9.23,76614.0
2020-06-23 15:00:00,9.23,9.23,9.18,9.2,133332.0,9.23,9.23,9.18,9.2,133332.0
2020-06-23 15:30:00,9.19,9.24,9.18,9.2,288463.0,9.19,9.24,9.18,9.2,288463.0
2020-06-24 09:30:00,9.1,9.18,9.0,9.03,206440.0,9.1,9.18,9.0,9.03,206440.0
2020-06-24 10:00:00,9.03,9.27,9.03,9.19,154894.0,9.03,9.27,9.03,9.19,154894.0
2020-06-24 10:30:00,9.23,9.24,9.14,9.17,97575.0,9.23,9.24,9.14,9.17,97575.0
2020-06-24 11:00:00,9.16,9.21,9.03,9.06,136385.0,9.16,9.21,9.03,9.06,136385.0
2020-06-24 11:30:00,9.06,9.07,8.87,9.0,272232.0,9.06,9.07,8.87,9.0,272232.0
2020-06-24 12:00:00,9.0,9.1,8.98,9.09,96820.0,9.0,9.1,8.98,9.09,96820.0
2020-06-24 12:30:00,9.1,9.15,9.05,9.13,182738.0,9.1,9.15,9.05,9.13,182738.0
2020-06-24 13:00:00,9.13,9.17,8.94,8.96,194504.0,9.13,9.17,8.94,8.96,194504.0
2020-06-24 13:30:00,8.95,9.1,8.94,9.1,106509.0,8.95,9.1,8.94,9.1,106509.0
2020-06-24 14:00:00,9.1,9.12,9.05,9.09,105815.0,9.1,9.12,9.05,9.09,105815.0
2020-06-24 14:30:00,9.08,9.11,9.02,9.05,98517.0,9.08,9.11,9.02,9.05,98517.0
2020-06-24 15:00:00,9.06,9.1,9.03,9.04,144493.0,9.06,9.1,9.03,9.04,144493.0
2020-06-24 15:30:00,9.05,9.09,8.96,8.96,485179.0,9.05,9.09,8.96,8.96,485179.0
2020-06-25 09:30:00,8.98,9.15,8.89,9.15,282868.0,8.98,9.15,8.89,9.15,282868.0
2020-06-25 10:00:00,9.14,9.24,9.0,9.21,172759.0,9.14,9.24,9.0,9.21,172759.0
2020-06-25 10:30:00,9.2,9.2,8.89,8.92,170886.0,9.2,9.2,8.89,8.92,170886.0
2020-06-25 11:00:00,8.91,8.91,8.75,8.77,225516.0,8.91,8.91,8.75,8.77,225516.0
2020-06-25 11:30:00,8.78,8.88,8.73,8.8,271639.0,8.78,8.88,8.73,8.8,271639.0
2020-06-25 12:00:00,8.8,8.89,8.75,8.79,169526.0,8.8,8.89,8.75,8.79,169526.0
2020-06-25 12:30:00,8.79,8.85,8.77,8.79,116717.0,8.79,8.85,8.77,8.79,116717.0
2020-06-25 13:00:00,8.78,8.8,8.7,8.72,106683.0,8.78,8.8,8.7,8.72,106683.0
2020-06-25 13:30:00,8.72,8.78,8.67,8.77,195659.0,8.72,8.78,8.67,8.77,195659.0
2020-06-25 14:00:00,8.78,8.86,8.75,8.85,201188.0,8.78,8.86,8.75,8.85,201188.0
2020-06-25 14:30:00,8.85,8.89,8.82,8.88,212587.0,8.85,8.89,8.82,8.88,212587.0
2020-06-25 15:00:00,8.88,8.93,8.78,8.82,520521.0,8.88,8.93,8.78,8.82,520521.0
2020-06-25 15:30:00,8.82,8.86,8.75,8.86,484831.0,8.82,8.86,8.75,8.86,484831.0
2020-06-26 09:30:00,8.72,8.81,8.29,8.49,401256.0,8.72,8.81,8.29,8.49,401256.0
2020-06-26 10:00:00,8.49,8.52,8.37,8.41,150375.0,8.49,8.52,8.37,8.41,150375.0
2020-06-26 10:30:00,8.41,8.44,8.22,8.26,245210.0,8.41,8.44,8.22,8.26,245210.0
2020-06-26 11:00:00,8.26,8.28,8.21,8.28,125028.0,8.26,8.28,8.21,8.28,125028.0
2020-06-26 11:30:00,8.28,8.33,8.26,8.28,74372.0,8.28,8.33,8.26,8.28,74372.0
2020-06-26 12:00:00,8.28,8.36,8.25,8.34,113434.0,8.28,8.36,8.25,8.34,113434.0
2020-06-26 12:30:00,8.35,8.35,8.27,8.3,89891.0,8.35,8.35,8.27,8.3,89891.0
2020-06-26 13:00:00,8.3,8.33,8.27,8.31,93692.0,8.3,8.33,8.27,8.31,93692.0
2020-06-26 13:30:00,8.3,8.36,8.27,8.34,130416.0,8.3,8.36,8.27,8.34,130416.0
2020-06-26 14:00:00,8.34,8.34,8.25,8.27,120995.0,8.34,8.34,8.25,8.27,120995.0
2020-06-26 14:30:00,8.26,8.27,8.18,8.24,163471.0,8.26,8.27,8.18,8.24,163471.0
2020-06-26 15:00:00,8.24,8.37,8.24,8.34,257635.0,8.24,8.37,8.24,8.34,257635.0
2020-06-26 15:30:00,8.34,8.36,8.28,8.33,666279.0,8.34,8.36,8.28,8.33,666279.0
2020-06-29 09:30:00,8.47,8.65,8.32,8.57,379047.0,8.47,8.65,8.32,8.57,379047.0
2020-06-29 10:00:00,8.57,8.67,8.53,8.63,424547.0,8.57,8.67,8.53,8.63,424547.0
2020-06-29 10:30:00,8.63,8.66,8.5,8.51,171494.0,8.63,8.66,8.5,8.51,171494.0
2020-06-29 11:00:00,8.51,8.55,8.43,8.54,177452.0,8.51,8.55,8.43,8.54,177452.0
2020-06-29 11:30:00,8.53,8.59,8.49,8.52,134219.0,8.53,8.59,8.49,8.52,134219.0
2020-06-29 12:00:00,8.51,8.54,8.47,8.51,132921.0,8.51,8.54,8.47,8.51,132921.0
2020-06-29 12:30:00,8.51,8.58,8.5,8.58,89809.0,8.51,8.58,8.5,8.58,89809.0
2020-06-29 13:00:00,8.57,8.63,8.55,8.6,170542.0,8.57,8.63,8.55,8.6,170542.0
2020-06-29 13:30:00,8.6,8.67,8.59,8.6,154697.0,8.6,8.67,8.59,8.6,154697.0
2020-06-29 14:00:00,8.6,8.64,8.56,8.61,155313.0,8.6,8.64,8.56,8.61,155313.0
2020-06-29 14:30:00,8.6,8.62,8.47,8.51,138681.0,8.6,8.62,8.47,8.51,138681.0
2020-06-29 15:00:00,8.5,8.52,8.45,8.47,226199.0,8.5,8.52,8.45,8.47,226199.0
2020-06-29 15:30:00,8.47,8.57,8.46,8.57,641848.0,8.47,8.57,8.46,8.57,641848.0
2020-06-30 09:30:00,8.49,8.61,8.41,8.51,190708.0,8.49,8.61,8.41,8.51,190708.0
2020-06-30 10:00:00,8.51,8.54,8.39,8.4,121553.0,8.51,8.54,8.39,8.4,121553.0
2020-06-30 10:30:00,8.41,8.59,8.4,8.57,120381.0,8.41,8.59,8.4,8.57,120381.0
2020-06-30 11:00:00,8.57,8.61,8.51,8.52,176307.0,8.57,8.61,8.51,8.52,176307.0
2020-06-30 11:30:00,8.52,8.57,8.5,8.51,147715.0,8.52,8.57,8.5,8.51,147715.0
2020-06-30 12:00:00,8.51,8.52,8.42,8.43,176854.0,8.51,8.52,8.42,8.43,176854.0
2020-06-30 12:30:00,8.44,8.45,8.35,8.36,77177.0,8.44,8.45,8.35,8.36,77177.0
2020-06-30 13:00:00,8.36,8.43,8.32,8.42,89032.0,8.36,8.43,8.32,8.42,89032.0
2020-06-30 13:30:00,8.42,8.49,8.4,8.48,84830.0,8.42,8.49,8.4,8.48,84830.0
2020-06-30 14:00:00,8.48,8.58,8.48,8.58,91879.0,8.48,8.58,8.48,8.58,91879.0
2020-06-30 14:30:00,8.57,8.6,8.54,8.58,123880.0,8.57,8.6,8.54,8.58,123880.0
2020-06-30 15:00:00,8.59,8.63,8.55,8.6,278756.0,8.59,8.63,8.55,8.6,278756.0
2020-06-30 15:30:00,8.6,8.66,8.56,8.65,829615.0,8.6,8.66,8.56,8.65,829615.0
2020-07-01 09:30:00,8.52,8.57,8.35,8.51,228168.0,8.52,8.57,8.35,8.51,228168.0
2020-07-01 10:00:00,8.52,8.62,8.43,8.52,133303.0,8.52,8.62,8.43,8.52,133303.0
2020-07-01 10:30:00,8.53,8.55,8.35,8.43,104674.0,8.53,8.55,8.35,8.43,104674.0
2020-07-01 11:00:00,8.43,8.43,8.3,8.37,144253.0,8.43,8.43,8.3,8.37,144253.0
2020-07-01 11:30:00,8.38,8.43,8.28,8.32,120219.0,8.38,8.43,8.28,8.32,120219.0
2020-07-01 12:00:00,8.32,8.41,8.29,8.38,97743.0,8.32,8.41,8.29,8.38,97743.0
2020-07-01 12:30:00,8.38,8.43,8.34,8.38,111383.0,8.38,8.43,8.34,8.38,111383.0
2020-07-01 13:00:00,8.38,8.44,8.37,8.42,97732.0,8.38,8.44,8.37,8.42,97732.0
2020-07-01 13:30:00,8.42,8.43,8.37,8.4,77611.0,8.42,8.43,8.37,8.4,77611.0
2020-07-01 14:00:00,8.41,8.45,8.37,8.39,73765.0,8.41,8.45,8.37,8.39,73765.0
2020-07-01 14:30:00,8.39,8.41,8.37,8.38,67301.0,8.39,8.41,8.37,8.38,67301.0
2020-07-01 15:00:00,8.39,8.46,8.37,8.44,161257.0,8.39,8.46,8.37,8.44,161257.0
2020-07-01 15:30:00,8.45,8.54,8.4,8.4,694230.0,8.45,8.54,8.4,8.4,694230.0
2020-07-02 09:30:00,8.6,8.74,8.44,8.64,179726.0,8.6,8.74,8.44,8.64,179726.0
2020-07-02 10:00:00,8.65,8.82,8.56,8.57,206603.0,8.65,8.82,8.56,8.57,206603.0
2020-07-02 10:30:00,8.58,8.75,8.58,8.66,152604.0,8.58,8.75,8.58,8.66,152604.0
2020-07-02 11:00:00,8.66,8.81,8.64,8.78,244386.0,8.66,8.81,8.64,8.78,244386.0
2020-07-02 11:30:00,8.78,8.9,8.77,8.79,89348.0,8.78,8.9,8.77,8.79,89348.0
2020-07-02 12:00:00,8.79,8.87,8.78,8.85,60835.0,8.79,8.87,8.78,8.85,60835.0
2020-07-02 12:30:00,8.85,8.85,8.78,8.83,56674.0,8.85,8.85,8.78,8.83,56674.0
2020-07-02 13:00:00,8.82,8.83,8.77,8.78,45527.0,8.82,8.83,8.77,8.78,45527.0
2020-07-02 13:30:00,8.79,8.86,8.76,8.83,55595.0,8.79,8.86,8.76,8.83,55595.0
2020-07-02 14:00:00,8.83,8.85,8.8,8.83,50520.0,8.83,8.85,8.8,8.83,50520.0
2020-07-02 14:30:00,8.83,8.87,8.82,8.84,83460.0,8.83,8.87,8.82,8.84,83460.0
2020-07-02 15:00:00,8.84,8.86,8.81,8.83,126615.0,8.84,8.86,8.81,8.83,126615.0
2020-07-02 15:30:00,8.83,8.84,8.74,8.77,356330.0,8.83,8.84,8.74,8.77,356330.0
2020-07-06 09:30:00,8.96,9.27,8.96,9.26,287236.0,8.96,9.27,8.96,9.26,287236.0
2020-07-06 10:00:00,9.25,9.28,9.15,9.17,165130.0,9.25,9.28,9.15,9.17,165130.0
2020-07-06 10:30:00,9.18,9.19,9.02,9.08,154624.0,9.18,9.19,9.02,9.08,154624.0
2020-07-06 11:00:00,9.08,9.08,8.98,8.99,85889.0,9.08,9.08,8.98,8.99,85889.0
2020-07-06 11:30:00,8.98,8.99,8.84,8.86,97703.0,8.98,8.99,8.84,8.86,97703.0
2020-07-06 12:00:00,8.86,8.99,8.85,8.98,86466.0,8.86,8.99,8.85,8.98,86466.0
2020-07-06 12:30:00,8.97,9.01,8.93,9.01,74334.0,8.97,9.01,8.93,9.01,74334.0
2020-07-06 13:00:00,9.0,9.11,8.98,9.08,89192.0,9.0,9.11,8.98,9.08,89192.0
2020-07-06 13:30:00,9.06,9.09,9.01,9.03,63356.0,9.06,9.09,9.01,9.03,63356.0
2020-07-06 14:00:00,9.03,9.05,8.99,9.04,92205.0,9.03,9.05,8.99,9.04,92205.0
2020-07-06 14:30:00,9.04,9.08,9.02,9.03,86132.0,9.04,9.08,9.02,9.03,86132.0
2020-07-06 15:00:00,9.03,9.05,8.99,9.01,164406.0,9.03,9.05,8.99,9.01,164406.0
2020-07-06 15:30:00,9.01,9.05,8.97,8.99,632183.0,9.01,9.05,8.97,8.99,632183.0
2020-07-07 09:30:00,8.93,9.22,8.84,9.11,184359.0,8.93,9.22,8.84,9.11,184359.0
2020-07-07 10:00:00,9.13,9.33,9.11,9.31,311424.0,9.13,9.33,9.11,9.31,311424.0
2020-07-07 10:30:00,9.32,9.44,9.27,9.42,399507.0,9.32,9.44,9.27,9.42,399507.0
2020-07-07 11:00:00,9.41,9.52,9.39,9.49,163145.0,9.41,9.52,9.39,9.49,163145.0
2020-07-07 11:30:00,9.49,9.51,9.42,9.42,99072.0,9.49,9.51,9.42,9.42,99072.0
2020-07-07 12:00:00,9.43,9.47,9.38,9.39,82110.0,9.43,9.47,9.38,9.39,82110.0
2020-07-07 12:30:00,9.38,9.45,9.37,9.44,57286.0,9.38,9.45,9.37,9.44,57286.0
2020-07-07 13:00:00,9.44,9.48,9.39,9.44,92441.0,9.44,9.48,9.39,9.44,92441.0
2020-07-07 13:30:00,9.44,9.47,9.41,9.41,61759.0,9.44,9.47,9.41,9.41,61759.0
2020-07-07 14:00:00,9.4,9.43,9.38,9.43,65237.0,9.4,9.43,9.38,9.43,65237.0
2020-07-07 14:30:00,9.42,9.43,9.28,9.29,182606.0,9.42,9.43,9.28,9.29,182606.0
2020-07-07 15:00:00,9.29,9.32,9.23,9.26,312460.0,9.29,9.32,9.23,9.26,312460.0
2020-07-07 15:30:00,9.26,9.29,9.12,9.14,700432.0,9.26,9.29,9.12,9.14,700432.0
2020-07-08 09:30:00,9.12,9.23,8.85,8.95,189959.0,9.12,9.23,8.85,8.95,189959.0
2020-07-08 10:00:00,8.95,9.22,8.91,9.17,446147.0,8.95,9.22,8.91,9.17,446147.0
2020-07-08 10:30:00,9.16,9.17,8.98,9.0,99251.0,9.16,9.17,8.98,9.0,99251.0
2020-07-08 11:00:00,9.0,9.01,8.81,8.84,100860.0,9.0,9.01,8.81,8.84,100860.0
2020-07-08 11:30:00,8.84,8.87,8.78,8.81,120243.0,8.84,8.87,8.78,8.81,120243.0
2020-07-08 12:00:00,8.82,8.85,8.76,8.85,55057.0,8.82,8.85,8.76,8.85,55057.0
2020-07-08 12:30:00,8.85,8.87,8.78,8.82,40131.0,8.85,8.87,8.78,8.82,40131.0
2020-07-08 13:00:00,8.82,8.84,8.74,8.77,79690.0,8.82,8.84,8.74,8.77,79690.0
2020-07-08 13:30:00,8.78,8.78,8.69,8.7,124982.0,8.78,8.78,8.69,8.7,124982.0
2020-07-08 14:00:00,8.7,8.73,8.66,8.71,76501.0,8.7,8.73,8.66,8.71,76501.0
2020-07-08 14:30:00,8.71,8.72,8.62,8.65,102348.0,8.71,8.72,8.62,8.65,102348.0
2020-07-08 15:00:00,8.66,8.8,8.62,8.78,201259.0,8.66,8.8,8.62,8.78,201259.0
2020-07-08 15:30:00,8.78,8.8,8.74,8.79,598290.0,8.78,8.8,8.74,8.79,598290.0
2020-07-09 09:30:00,8.97,9.3,8.9,9.15,323623.0,8.97,9.3,8.9,9.15,323623.0
2020-07-09 10:00:00,9.17,9.39,9.15,9.25,345510.0,9.17,9.39,9.15,9.25,345510.0
2020-07-09 10:30:00,9.25,9.25,8.81,8.83,263564.0,9.25,9.25,8.81,8.83,263564.0
2020-07-09 11:00:00,8.83,8.9,8.67,8.8,171105.0,8.83,8.9,8.67,8.8,171105.0
2020-07-09 11:30:00,8.81,8.83,8.67,8.72,101621.0,8.81,8.83,8.67,8.72,101621.0
2020-07-09 12:00:00,8.72,8.95,8.72,8.83,166565.0,8.72,8.95,8.72,8.83,166565.0
2020-07-09 12:30:00,8.82,8.85,8.8,8.82,46270.0,8.82,8.85,8.8,8.82,46270.0
2020-07-09 13:00:00,8.82,8.83,8.73,8.74,58090.0,8.82,8.83,8.73,8.74,58090.0
2020-07-09 13:30:00,8.75,8.76,8.62,8.64,89324.0,8.75,8.76,8.62,8.64,89324.0
2020-07-09 14:00:00,8.64,8.7,8.61,8.69,86096.0,8.64,8.7,8.61,8.69,86096.0
2020-07-09 14:30:00,8.7,8.71,8.59,8.65,153204.0,8.7,8.71,8.59,8.65,153204.0
2020-07-09 15:00:00,8.66,8.68,8.61,8.63,205669.0,8.66,8.68,8.61,8.63,205669.0
2020-07-09 15:30:00,8.63,8.67,8.5,8.51,887164.0,8.63,8.67,8.5,8.51,887164.0
2020-07-10 09:30:00,8.53,8.53,8.36,8.46,192913.0,8.53,8.53,8.36,8.46,192913.0
2020-07-10 10:00:00,8.46,8.46,8.16,8.21,662913.0,8.46,8.46,8.16,8.21,662913.0
2020-07-10 10:30:00,8.21,8.44,8.2,8.44,184524.0,8.21,8.44,8.2,8.44,184524.0
2020-07-10 11:00:00,8.44,8.46,8.37,8.45,193810.0,8.44,8.46,8.37,8.45,193810.0
2020-07-10 11:30:00,8.45,8.49,8.38,8.38,119042.0,8.45,8.49,8.38,8.38,119042.0
2020-07-10 12:00:00,8.38,8.51,8.36,8.46,177942.0,8.38,8.51,8.36,8.46,177942.0
2020-07-10 12:30:00,8.46,8.53,8.43,8.49,107226.0,8.46,8.53,8.43,8.49,107226.0
2020-07-10 13:00:00,8.49,8.53,8.48,8.5,146804.0,8.49,8.53,8.48,8.5,146804.0
2020-07-10 13:30:00,8.5,8.52,8.42,8.42,141230.0,8.5,8.52,8.42,8.42,141230.0
2020-07-10 14:00:00,8.42,8.42,8.34,8.37,95913.0,8.42,8.42,8.34,8.37,95913.0
2020-07-10 14:30:00,8.37,8.41,8.3,8.31,126202.0,8.37,8.41,8.3,8.31,126202.0
2020-07-10 15:00:00,8.32,8.4,8.29,8.36,180048.0,8.32,8.4,8.29,8.36,180048.0
2020-07-10 15:30:00,8.36,8.44,8.36,8.44,463489.0,8.36,8.44,8.36,8.44,463489.0
2020-07-13 09:30:00,8.51,8.79,8.44,8.6,329971.0,8.51,8.79,8.44,8.6,329971.0
2020-07-13 10:00:00,8.61,8.62,8.47,8.56,214873.0,8.61,8.62,8.47,8.56,214873.0
2020-07-13 10:30:00,8.57,8.62,8.44,8.51,225568.0,8.57,8.62,8.44,8.51,225568.0
2020-07-13 11:00:00,8.5,8.52,8.38,8.4,184111.0,8.5,8.52,8.38,8.4,184111.0
2020-07-13 11:30:00,8.4,8.41,8.3,8.3,176378.0,8.4,8.41,8.3,8.3,176378.0
2020-07-13 12:00:00,8.29,8.36,8.28,8.35,120174.0,8.29,8.36,8.28,8.35,120174.0
2020-07-13 12:30:00,8.34,8.42,8.32,8.37,99295.0,8.34,8.42,8.32,8.37,99295.0
2020-07-13 13:00:00,8.37,8.42,8.32,8.42,145415.0,8.37,8.42,8.32,8.42,145415.0
2020-07-13 13:30:00,8.42,8.51,8.41,8.49,113970.0,8.42,8.51,8.41,8.49,113970.0
2020-07-13 14:00:00,8.49,8.49,8.34,8.34,164318.0,8.49,8.49,8.34,8.34,164318.0
2020-07-13 14:30:00,8.34,8.37,8.3,8.35,123056.0,8.34,8.37,8.3,8.35,123056.0
2020-07-13 15:00:00,8.36,8.36,8.25,8.29,270812.0,8.36,8.36,8.25,8.29,270812.0
2020-07-13 15:30:00,8.29,8.32,8.13,8.15,683650.0,8.29,8.32,8.13,8.15,683650.0
2020-07-14 09:30:00,8.11,8.29,7.96,8.26,333768.0,8.11,8.29,7.96,8.26,333768.0
2020-07-14 10:00:00,8.26,8.27,8.1,8.26,334010.0,8.26,8.27,8.1,8.26,334010.0
2020-07-14 10:30:00,8.26,8.36,8.18,8.3,159973.0,8.26,8.36,8.18,8.3,159973.0
2020-07-14 11:00:00,8.31,8.4,8.3,8.37,149987.0,8.31,8.4,8.3,8.37,149987.0
2020-07-14 11:30:00,8.37,8.49,8.37,8.47,142176.0,8.37,8.49,8.37,8.47,142176.0
2020-07-14 12:00:00,8.48,8.49,8.41,8.43,93953.0,8.48,8.49,8.41,8.43,93953.0
2020-07-14 12:30:00,8.42,8.45,8.4,8.43,70878.0,8.42,8.45,8.4,8.43,70878.0
2020-07-14 13:00:00,8.44,8.47,8.35,8.36,70703.0,8.44,8.47,8.35,8.36,70703.0
2020-07-14 13:30:00,8.35,8.37,8.32,8.35,116968.0,8.35,8.37,8.32,8.35,116968.0
2020-07-14 14:00:00,8.35,8.39,8.29,8.32,92951.0,8.35,8.39,8.29,8.32,92951.0
2020-07-14 14:30:00,8.32,8.39,8.28,8.38,98393.0,8.32,8.39,8.28,8.38,98393.0
2020-07-14 15:00:00,8.38,8.39,8.25,8.33,122787.0,8.38,8.39,8.25,8.33,122787.0
2020-07-14 15:30:00,8.33,8.51,8.32,8.5,423979.0,8.33,8.51,8.32,8.5,423979.0
2020-07-15 09:30:00,8.54,8.8,8.51,8.64,226716.0,8.54,8.8,8.51,8.64,226716.0
2020-07-15 10:00:00,8.63,8.65,8.5,8.62,94153.0,8.63,8.65,8.5,8.62,94153.0
2020-07-15 10:30:00,8.63,8.74,8.63,8.66,113934.0,8.63,8.74,8.63,8.66,113934.0
2020-07-15 11:00:00,8.65,8.67,8.58,8.65,90320.0,8.65,8.67,8.58,8.65,90320.0
2020-07-15 11:30:00,8.64,8.7,8.6,8.61,70546.0,8.64,8.7,8.6,8.61,70546.0
2020-07-15 12:00:00,8.61,8.67,8.59,8.67,37246.0,8.61,8.67,8.59,8.67,37246.0
2020-07-15 12:30:00,8.67,8.74,8.66,8.72,45794.0,8.67,8.74,8.66,8.72,45794.0
2020-07-15 13:00:00,8.72,8.76,8.7,8.75,69852.0,8.72,8.76,8.7,8.75,69852.0
2020-07-15 13:30:00,8.76,8.78,8.64,8.7,84810.0,8.76,8.78,8.64,8.7,84810.0
2020-07-15 14:00:00,8.7,8.73,8.65,8.71,68128.0,8.7,8.73,8.65,8.71,68128.0
2020-07-15 14:30:00,8.71,8.77,8.69,8.7,128727.0,8.71,8.77,8.69,8.7,128727.0
2020-07-15 15:00:00,8.7,8.72,8.66,8.69,136158.0,8.7,8.72,8.66,8.69,136158.0
2020-07-15 15:30:00,8.69,8.82,8.68,8.77,408629.0,8.69,8.82,8.68,8.77,408629.0
2020-07-16 09:30:00,8.75,8.9,8.74,8.84,103633.0,8.75,8.9,8.74,8.84,103633.0
2020-07-16 10:00:00,8.84,8.87,8.74,8.79,60798.0,8.84,8.87,8.74,8.79,60798.0
2020-07-16 10:30:00,8.8,8.86,8.76,8.77,47444.0,8.8,8.86,8.76,8.77,47444.0
2020-07-16 11:00:00,8.77,8.81,8.74,8.78,72960.0,8.77,8.81,8.74,8.78,72960.0
2020-07-16 11:30:00,8.78,8.84,8.75,8.79,123324.0,8.78,8.84,8.75,8.79,123324.0
2020-07-16 12:00:00,8.79,8.84,8.77,8.78,76525.0,8.79,8.84,8.77,8.78,76525.0
2020-07-16 12:30:00,8.78,8.81,8.76,8.77,41962.0,8.78,8.81,8.76,8.77,41962.0
2020-07-16 13:00:00,8.77,8.8,8.75,8.79,42820.0,8.77,8.8,8.75,8.79,42820.0
2020-07-16 13:30:00,8.79,8.79,8.73,8.75,53529.0,8.79,8.79,8.73,8.75,53529.0
2020-07-16 14:00:00,8.76,8.78,8.68,8.69,63460.0,8.76,8.78,8.68,8.69,63460.0
2020-07-16 14:30:00,8.69,8.69,8.6,8.61,56638.0,8.69,8.69,8.6,8.61,56638.0
2020-07-16 15:00:00,8.61,8.74,8.59,8.73,116982.0,8.61,8.74,8.59,8.73,116982.0
2020-07-16 15:30:00,8.74,8.74,8.68,8.72,405214.0,8.74,8.74,8.68,8.72,405214.0
2020-07-17 09:30:00,8.75,9.0,8.75,8.94,210043.0,8.75,9.0,8.75,8.94,210043.0
2020-07-17 10:00:00,8.93,8.95,8.78,8.79,91374.0,8.93,8.95,8.78,8.79,91374.0
2020-07-17 10:30:00,8.79,8.95,8.77,8.92,131057.0,8.79,8.95,8.77,8.92,131057.0
2020-07-17 11:00:00,8.93,8.95,8.86,8.91,113454.0,8.93,8.95,8.86,8.91,113454.0
2020-07-17 11:30:00,8.91,8.95,8.84,8.87,92100.0,8.91,8.95,8.84,8.87,92100.0
2020-07-17 12:00:00,8.88,8.92,8.87,8.92,89520.0,8.88,8.92,8.87,8.92,89520.0
2020-07-17 12:30:00,8.92,8.95,8.88,8.88,67837.0,8.92,8.95,8.88,8.88,67837.0
2020-07-17 13:00:00,8.89,8.93,8.83,8.91,142098.0,8.89,8.93,8.83,8.91,142098.0
2020-07-17 13:30:00,8.91,8.94,8.83,8.87,131113.0,8.91,8.94,8.83,8.87,131113.0
2020-07-17 14:00:00,8.87,8.88,8.82,8.84,142546.0,8.87,8.88,8.82,8.84,142546.0
2020-07-17 14:30:00,8.83,8.84,8.74,8.76,84259.0,8.83,8.84,8.74,8.76,84259.0
2020-07-17 15:00:00,8.76,8.8,8.74,8.76,92275.0,8.76,8.8,8.74,8.76,92275.0
2020-07-17 15:30:00,8.77,8.78,8.65,8.69,439925.0,8.77,8.78,8.65,8.69,439925.0
2020-07-20 09:30:00,8.62,8.78,8.55,8.56,234625.0,8.62,8.78,8.55,8.56,234625.0
2020-07-20 10:00:00,8.57,8.61,8.51,8.6,172153.0,8.57,8.61,8.51,8.6,172153.0
2020-07-20 10:30:00,8.6,8.64,8.52,8.62,122953.0,8.6,8.64,8.52,8.62,122953.0
2020-07-20 11:00:00,8.63,8.68,8.61,8.67,111618.0,8.63,8.68,8.61,8.67,111618.0
2020-07-20 11:30:00,8.68,8.72,8.65,8.69,99296.0,8.68,8.72,8.65,8.69,99296.0
2020-07-20 12:00:00,8.7,8.72,8.68,8.71,32252.0,8.7,8.72,8.68,8.71,32252.0
2020-07-20 12:30:00,8.71,8.73,8.68,8.71,47129.0,8.71,8.73,8.68,8.71,47129.0
2020-07-20 13:00:00,8.7,8.71,8.68,8.7,40574.0,8.7,8.71,8.68,8.7,40574.0
2020-07-20 13:30:00,8.7,8.71,8.63,8.67,87085.0,8.7,8.71,8.63,8.67,87085.0
2020-07-20 14:00:00,8.67,8.69,8.62,8.68,135707.0,8.67,8.69,8.62,8.68,135707.0
2020-07-20 14:30:00,8.68,8.7,8.66,8.68,101697.0,8.68,8.7,8.66,8.68,101697.0
2020-07-20 15:00:00,8.68,8.72,8.63,8.64,130596.0,8.68,8.72,8.63,8.64,130596.0
2020-07-20 15:30:00,8.65,8.68,8.51,8.51,412386.0,8.65,8.68,8.51,8.51,412386.0
2020-07-21 09:30:00,8.59,8.78,8.55,8.77,196020.0,8.59,8.78,8.55,8.77,196020.0
2020-07-21 10:00:00,8.78,8.96,8.77,8.91,152475.0,8.78,8.96,8.77,8.91,152475.0
2020-07-21 10:30:00,8.91,8.94,8.84,8.88,166042.0,8.91,8.94,8.84,8.88,166042.0
2020-07-21 11:00:00,8.88,9.01,8.82,8.96,220358.0,8.88,9.01,8.82,8.96,220358.0
2020-07-21 11:30:00,8.96,9.08,8.93,9.0,142689.0,8.96,9.08,8.93,9.0,142689.0
2020-07-21 12:00:00,8.99,9.01,8.92,8.96,81191.0,8.99,9.01,8.92,8.96,81191.0
2020-07-21 12:30:00,8.96,9.06,8.96,9.04,70428.0,8.96,9.06,8.96,9.04,70428.0
2020-07-21 13:00:00,9.04,9.07,9.0,9.0,92785.0,9.04,9.07,9.0,9.0,92785.0
2020-07-21 13:30:00,9.01,9.06,9.0,9.05,63318.0,9.01,9.06,9.0,9.05,63318.0
2020-07-21 14:00:00,9.05,9.07,8.92,8.94,94583.0,9.05,9.07,8.92,8.94,94583.0
2020-07-21 14:30:00,8.94,9.0,8.91,8.98,98005.0,8.94,9.0,8.91,8.98,98005.0
2020-07-21 15:00:00,8.98,8.99,8.86,8.88,142907.0,8.98,8.99,8.86,8.88,142907.0
2020-07-21 15:30:00,8.88,8.94,8.84,8.93,389169.0,8.88,8.94,8.84,8.93,389169.0
2020-07-22 09:30:00,8.76,8.89,8.48,8.53,219676.0,8.76,8.89,8.48,8.53,219676.0
2020-07-22 10:00:00,8.52,8.55,8.3,8.35,247232.0,8.52,8.55,8.3,8.35,247232.0
2020-07-22 10:30:00,8.36,8.44,8.33,8.41,297829.0,8.36,8.44,8.33,8.41,297829.0
2020-07-22 11:00:00,8.41,8.44,8.4,8.41,102302.0,8.41,8.44,8.4,8.41,102302.0
2020-07-22 11:30:00,8.42,8.49,8.4,8.46,108756.0,8.42,8.49,8.4,8.46,108756.0
2020-07-22 12:00:00,8.46,8.53,8.4,8.52,102201.0,8.46,8.53,8.4,8.52,102201.0
2020-07-22 12:30:00,8.52,8.61,8.51,8.58,109018.0,8.52,8.61,8.51,8.58,109018.0
2020-07-22 13:00:00,8.58,8.65,8.57,8.63,100858.0,8.58,8.65,8.57,8.63,100858.0
2020-07-22 13:30:00,8.63,8.7,8.6,8.61,124464.0,8.63,8.7,8.6,8.61,124464.0
2020-07-22 14:00:00,8.61,8.73,8.6,8.64,125779.0,8.61,8.73,8.6,8.64,125779.0
2020-07-22 14:30:00,8.64,8.71,8.63,8.7,108640.0,8.64,8.71,8.63,8.7,108640.0
2020-07-22 15:00:00,8.7,8.76,8.65,8.75,207177.0,8.7,8.76,8.65,8.75,207177.0
2020-07-22 15:30:00,8.75,8.82,8.74,8.75,535838.0,8.75,8.82,8.74,8.75,535838.0
2020-07-23 09:30:00,8.76,8.92,8.63,8.78,155448.0,8.76,8.92,8.63,8.78,155448.0
2020-07-23 10:00:00,8.78,8.82,8.72,8.72,93841.0,8.78,8.82,8.72,8.72,93841.0
2020-07-23 10:30:00,8.74,8.89,8.74,8.88,102942.0,8.74,8.89,8.74,8.88,102942.0
2020-07-23 11:00:00,8.89,8.99,8.89,8.99,101198.0,8.89,8.99,8.89,8.99,101198.0
2020-07-23 11:30:00,8.99,9.03,8.96,8.99,70870.0,8.99,9.03,8.96,8.99,70870.0
2020-07-23 12:00:00,8.98,9.08,8.93,9.04,76853.0,8.98,9.08,8.93,9.04,76853.0
2020-07-23 12:30:00,9.05,9.22,9.05,9.13,303917.0,9.05,9.22,9.05,9.13,303917.0
2020-07-23 13:00:00,9.13,9.42,9.08,9.42,398356.0,9.13,9.42,9.08,9.42,398356.0
2020-07-23 13:30:00,9.42,9.58,9.39,9.56,656015.0,9.42,9.58,9.39,9.56,656015.0
2020-07-23 14:00:00,9.55,9.61,9.41,9.52,472773.0,9.55,9.61,9.41,9.52,472773.0
2020-07-23 14:30:00,9.52,9.57,9.38,9.55,252799.0,9.52,9.57,9.38,9.55,252799.0
2020-07-23 15:00:00,9.55,9.6,9.37,9.42,365193.0,9.55,9.6,9.37,9.42,365193.0
2020-07-23 15:30:00,9.42,9.49,9.38,9.49,355972.0,9.42,9.49,9.38,9.49,355972.0
2020-07-24 09:30:00,9.44,9.79,9.32,9.75,380757.0,9.44,9.79,9.32,9.75,380757.0
2020-07-24 10:00:00,9.76,9.91,9.74,9.86,430576.0,9.76,9.91,9.74,9.86,430576.0
2020-07-24 10:30:00,9.86,9.9,9.6,9.77,271635.0,9.86,9.9,9.6,9.77,271635.0
2020-07-24 11:00:00,9.77,9.77,9.5,9.55,173710.0,9.77,9.77,9.5,9.55,173710.0
2020-07-24 11:30:00,9.55,9.59,9.53,9.54,98958.0,9.55,9.59,9.53,9.54,98958.0
2020-07-24 12:00:00,9.54,9.68,9.52,9.67,164750.0,9.54,9.68,9.52,9.67,164750.0
2020-07-24 12:30:00,9.67,9.69,9.57,9.59,124168.0,9.67,9.69,9.57,9.59,124168.0
2020-07-24 13:00:00,9.6,9.62,9.55,9.59,178465.0,9.6,9.62,9.55,9.59,178465.0
2020-07-24 13:30:00,9.58,9.59,9.4,9.47,185742.0,9.58,9.59,9.4,9.47,185742.0
2020-07-24 14:00:00,9.46,9.55,9.44,9.53,163803.0,9.46,9.55,9.44,9.53,163803.0
2020-07-24 14:30:00,9.53,9.62,9.51,9.62,158862.0,9.53,9.62,9.51,9.62,158862.0
2020-07-24 15:00:00,9.62,9.71,9.61,9.64,282789.0,9.62,9.71,9.61,9.64,282789.0
2020-07-24 15:30:00,9.65,9.75,9.6,9.62,924552.0,9.65,9.75,9.6,9.62,924552.0
2020-07-27 09:30:00,8.8,9.17,8.76,9.02,1826962.0,8.8,9.17,8.76,9.02,1826962.0
2020-07-27 10:00:00,9.02,9.34,9.01,9.34,1072104.0,9.02,9.34,9.01,9.34,1072104.0
2020-07-27 10:30:00,9.34,9.36,8.84,8.92,983598.0,9.34,9.36,8.84,8.92,983598.0
2020-07-27 11:00:00,8.93,8.95,8.73,8.79,912195.0,8.93,8.95,8.73,8.79,912195.0
2020-07-27 11:30:00,8.78,8.79,8.6,8.61,519731.0,8.78,8.79,8.6,8.61,519731.0
2020-07-27 12:00:00,8.61,8.69,8.53,8.69,578160.0,8.61,8.69,8.53,8.69,578160.0
2020-07-27 12:30:00,8.69,9.01,8.68,9.0,1155035.0,8.69,9.01,8.68,9.0,1155035.0
2020-07-27 13:00:00,9.0,9.01,8.84,8.86,644206.0,9.0,9.01,8.84,8.86,644206.0
2020-07-27 13:30:00,8.87,9.0,8.82,8.98,662769.0,8.87,9.0,8.82,8.98,662769.0
2020-07-27 14:00:00,8.97,9.04,8.91,8.94,566430.0,8.97,9.04,8.91,8.94,566430.0
2020-07-27 14:30:00,8.94,8.96,8.79,8.85,524949.0,8.94,8.96,8.79,8.85,524949.0
2020-07-27 15:00:00,8.85,8.93,8.78,8.84,480925.0,8.85,8.93,8.78,8.84,480925.0
2020-07-27 15:30:00,8.84,8.89,8.77,8.78,1400150.0,8.84,8.89,8.77,8.78,1400150.0
2020-07-28 09:30:00,8.66,9.34,8.66,9.28,1332793.0,8.66,9.34,8.66,9.28,1332793.0
2020-07-28 10:00:00,9.28,9.56,9.23,9.56,963079.0,9.28,9.56,9.23,9.56,963079.0
2020-07-28 10:30:00,9.57,9.67,9.38,9.39,619500.0,9.57,9.67,9.38,9.39,619500.0
2020-07-28 11:00:00,9.38,9.55,9.25,9.32,487022.0,9.38,9.55,9.25,9.32,487022.0
2020-07-28 11:30:00,9.32,9.33,9.12,9.16,440887.0,9.32,9.33,9.12,9.16,440887.0
2020-07-28 12:00:00,9.16,9.2,9.06,9.1,306628.0,9.16,9.2,9.06,9.1,306628.0
2020-07-28 12:30:00,9.11,9.22,9.09,9.18,206946.0,9.11,9.22,9.09,9.18,206946.0
2020-07-28 13:00:00,9.19,9.24,9.15,9.21,178217.0,9.19,9.24,9.15,9.21,178217.0
2020-07-28 13:30:00,9.21,9.23,9.1,9.11,214536.0,9.21,9.23,9.1,9.11,214536.0
2020-07-28 14:00:00,9.1,9.19,9.1,9.14,236218.0,9.1,9.19,9.1,9.14,236218.0
2020-07-28 14:30:00,9.14,9.15,9.08,9.08,337703.0,9.14,9.15,9.08,9.08,337703.0
2020-07-28 15:00:00,9.08,9.31,9.02,9.23,635775.0,9.08,9.31,9.02,9.23,635775.0
2020-07-28 15:30:00,9.24,9.25,9.2,9.21,1014822.0,9.24,9.25,9.2,9.21,1014822.0
2020-07-29 09:30:00,9.21,9.28,8.94,9.17,355109.0,9.21,9.28,8.94,9.17,355109.0
2020-07-29 10:00:00,9.16,9.27,9.05,9.23,319057.0,9.16,9.27,9.05,9.23,319057.0
2020-07-29 10:30:00,9.24,9.31,9.16,9.31,346109.0,9.24,9.31,9.16,9.31,346109.0
2020-07-29 11:00:00,9.31,9.31,9.13,9.29,213454.0,9.31,9.31,9.13,9.29,213454.0
2020-07-29 11:30:00,9.28,9.38,9.27,9.29,116673.0,9.28,9.38,9.27,9.29,116673.0
2020-07-29 12:00:00,9.29,9.41,9.29,9.35,153819.0,9.29,9.41,9.29,9.35,153819.0
2020-07-29 12:30:00,9.35,9.39,9.28,9.34,216105.0,9.35,9.39,9.28,9.34,216105.0
2020-07-29 13:00:00,9.34,9.39,9.28,9.32,214550.0,9.34,9.39,9.28,9.32,214550.0
2020-07-29 13:30:00,9.32,9.39,9.25,9.38,239237.0,9.32,9.39,9.25,9.38,239237.0
2020-07-29 14:00:00,9.38,9.49,9.36,9.46,291649.0,9.38,9.49,9.36,9.46,291649.0
2020-07-29 14:30:00,9.46,9.58,9.43,9.5,284794.0,9.46,9.58,9.43,9.5,284794.0
2020-07-29 15:00:00,9.51,9.58,9.44,9.51,416155.0,9.51,9.58,9.44,9.51,416155.0
2020-07-29 15:30:00,9.51,9.56,9.43,9.49,1290881.0,9.51,9.56,9.43,9.49,1290881.0
2020-07-30 09:30:00,9.21,9.24,8.85,8.92,618206.0,9.21,9.24,8.85,8.92,618206.0
2020-07-30 10:00:00,8.92,9.07,8.75,9.03,369085.0,8.92,9.07,8.75,9.03,369085.0
2020-07-30 10:30:00,9.03,9.1,8.96,9.0,428382.0,9.03,9.1,8.96,9.0,428382.0
2020-07-30 11:00:00,9.0,9.1,8.97,9.01,302992.0,9.0,9.1,8.97,9.01,302992.0
2020-07-30 11:30:00,9.02,9.16,8.98,9.11,286707.0,9.02,9.16,8.98,9.11,286707.0
2020-07-30 12:00:00,9.11,9.21,9.09,9.16,306940.0,9.11,9.21,9.09,9.16,306940.0
2020-07-30 12:30:00,9.17,9.23,9.16,9.18,268377.0,9.17,9.23,9.16,9.18,268377.0
2020-07-30 13:00:00,9.18,9.22,9.13,9.19,226678.0,9.18,9.22,9.13,9.19,226678.0
2020-07-30 13:30:00,9.19,9.32,9.16,9.29,257077.0,9.19,9.32,9.16,9.29,257077.0
2020-07-30 14:00:00,9.29,9.44,9.28,9.4,301613.0,9.29,9.44,9.28,9.4,301613.0
2020-07-30 14:30:00,9.41,9.51,9.41,9.44,408133.0,9.41,9.51,9.41,9.44,408133.0
2020-07-30 15:00:00,9.44,9.48,9.32,9.39,572353.0,9.44,9.48,9.32,9.39,572353.0
2020-07-30 15:30:00,9.38,9.41,9.28,9.34,1556777.0,9.38,9.41,9.28,9.34,1556777.0
2020-07-31 09:30:00,9.42,9.62,9.24,9.54,316331.0,9.42,9.62,9.24,9.54,316331.0
2020-07-31 10:00:00,9.55,9.57,9.31,9.31,221520.0,9.55,9.57,9.31,9.31,221520.0
2020-07-31 10:30:00,9.32,9.39,9.19,9.21,330948.0,9.32,9.39,9.19,9.21,330948.0
2020-07-31 11:00:00,9.21,9.27,9.15,9.25,291632.0,9.21,9.27,9.15,9.25,291632.0
2020-07-31 11:30:00,9.24,9.28,9.1,9.23,301503.0,9.24,9.28,9.1,9.23,301503.0
2020-07-31 12:00:00,9.22,9.36,9.22,9.36,331869.0,9.22,9.36,9.22,9.36,331869.0
2020-07-31 12:30:00,9.35,9.36,9.25,9.26,279134.0,9.35,9.36,9.25,9.26,279134.0
2020-07-31 13:00:00,9.26,9.43,9.25,9.42,409286.0,9.26,9.43,9.25,9.42,409286.0
2020-07-31 13:30:00,9.42,9.55,9.39,9.5,321364.0,9.42,9.55,9.39,9.5,321364.0
2020-07-31 14:00:00,9.5,9.58,9.42,9.58,218486.0,9.5,9.58,9.42,9.58,218486.0
2020-07-31 14:30:00,9.58,9.59,9.46,9.54,209046.0,9.58,9.59,9.46,9.54,209046.0
2020-07-31 15:00:00,9.54,9.66,9.54,9.63,378474.0,9.54,9.66,9.54,9.63,378474.0
2020-07-31 15:30:00,9.63,9.67,9.59,9.65,1036995.0,9.63,9.67,9.59,9.65,1036995.0
2020-08-03 09:30:00,9.77,9.81,9.56,9.76,662177.0,9.77,9.81,9.56,9.76,662177.0
2020-08-03 10:00:00,9.76,10.04,9.74,10.04,470227.0,9.76,10.04,9.74,10.04,470227.0
2020-08-03 10:30:00,10.04,10.13,10.0,10.12,318607.0,10.04,10.13,10.0,10.12,318607.0
2020-08-03 11:00:00,10.12,10.2,10.04,10.1,299038.0,10.12,10.2,10.04,10.1,299038.0
2020-08-03 11:30:00,10.1,10.12,9.86,9.9,183370.0,10.1,10.12,9.86,9.9,183370.0
2020-08-03 12:00:00,9.9,10.09,9.82,10.0,1546764.0,9.9,10.09,9.82,10.0,1546764.0
2020-08-03 12:30:00,10.01,10.14,9.94,10.13,296380.0,10.01,10.14,9.94,10.13,296380.0
2020-08-03 13:00:00,10.13,10.26,10.12,10.21,300124.0,10.13,10.26,10.12,10.21,300124.0
2020-08-03 13:30:00,10.21,10.34,10.19,10.24,215586.0,10.21,10.34,10.19,10.24,215586.0
2020-08-03 14:00:00,10.23,10.32,10.19,10.32,249849.0,10.23,10.32,10.19,10.32,249849.0
2020-08-03 14:30:00,10.31,10.34,10.26,10.29,194421.0,10.31,10.34,10.26,10.29,194421.0
2020-08-03 15:00:00,10.29,10.31,10.2,10.26,253159.0,10.29,10.31,10.2,10.26,253159.0
2020-08-03 15:30:00,10.26,10.3,10.12,10.17,899850.0,10.26,10.3,10.12,10.17,899850.0
2020-08-04 09:30:00,10.08,10.09,9.78,9.96,412479.0,10.08,10.09,9.78,9.96,412479.0
2020-08-04 10:00:00,9.96,10.03,9.89,10.01,363488.0,9.96,10.03,9.89,10.01,363488.0
2020-08-04 10:30:00,10.01,10.19,9.94,10.13,326469.0,10.01,10.19,9.94,10.13,326469.0
2020-08-04 11:00:00,10.13,10.4,10.13,10.36,214336.0,10.13,10.4,10.13,10.36,214336.0
2020-08-04 11:30:00,10.36,10.45,10.31,10.41,231032.0,10.36,10.45,10.31,10.41,231032.0
2020-08-04 12:00:00,10.41,10.54,10.4,10.51,150225.0,10.41,10.54,10.4,10.51,150225.0
2020-08-04 12:30:00,10.51,10.55,10.4,10.4,168712.0,10.51,10.55,10.4,10.4,168712.0
2020-08-04 13:00:00,10.4,10.41,10.31,10.34,190002.0,10.4,10.41,10.31,10.34,190002.0
2020-08-04 13:30:00,10.34,10.38,10.31,10.32,287331.0,10.34,10.38,10.31,10.32,287331.0
2020-08-04 14:00:00,10.32,10.35,10.25,10.28,155768.0,10.32,10.35,10.25,10.28,155768.0
2020-08-04 14:30:00,10.28,10.29,10.16,10.25,187117.0,10.28,10.29,10.16,10.25,187117.0
2020-08-04 15:00:00,10.25,10.41,10.21,10.37,300757.0,10.25,10.41,10.21,10.37,300757.0
2020-08-04 15:30:00,10.37,10.41,10.27,10.3,1071016.0,10.37,10.41,10.27,10.3,1071016.0
2020-08-05 09:30:00,10.45,10.5,10.12,10.16,299443.0,10.45,10.5,10.12,10.16,299443.0
2020-08-05 10:00:00,10.16,10.48,10.15,10.48,194516.0,10.16,10.48,10.15,10.48,194516.0
2020-08-05 10:30:00,10.48,10.53,10.4,10.46,202967.0,10.48,10.53,10.4,10.46,202967.0
2020-08-05 11:00:00,10.47,10.53,10.42,10.45,148395.0,10.47,10.53,10.42,10.45,148395.0
2020-08-05 11:30:00,10.45,10.46,10.26,10.3,147638.0,10.45,10.46,10.26,10.3,147638.0
2020-08-05 12:00:00,10.3,10.38,10.25,10.27,119579.0,10.3,10.38,10.25,10.27,119579.0
2020-08-05 12:30:00,10.28,10.45,10.26,10.32,173915.0,10.28,10.45,10.26,10.32,173915.0
2020-08-05 13:00:00,10.32,10.33,10.27,10.29,77191.0,10.32,10.33,10.27,10.29,77191.0
2020-08-05 13:30:00,10.29,10.34,10.26,10.32,74751.0,10.29,10.34,10.26,10.32,74751.0
2020-08-05 14:00:00,10.32,10.4,10.31,10.36,119060.0,10.32,10.4,10.31,10.36,119060.0
2020-08-05 14:30:00,10.36,10.41,10.31,10.39,152677.0,10.36,10.41,10.31,10.39,152677.0
2020-08-05 15:00:00,10.4,10.43,10.32,10.38,208942.0,10.4,10.43,10.32,10.38,208942.0
2020-08-05 15:30:00,10.38,10.51,10.38,10.49,622507.0,10.38,10.51,10.38,10.49,622507.0
2020-08-06 09:30:00,10.55,10.75,10.4,10.45,347208.0,10.55,10.75,10.4,10.45,347208.0
2020-08-06 10:00:00,10.47,10.6,10.38,10.56,214185.0,10.47,10.6,10.38,10.56,214185.0
2020-08-06 10:30:00,10.57,10.61,10.41,10.48,158602.0,10.57,10.61,10.41,10.48,158602.0
2020-08-06 11:00:00,10.48,10.65,10.47,10.65,142756.0,10.48,10.65,10.47,10.65,142756.0
2020-08-06 11:30:00,10.65,10.67,10.54,10.61,104613.0,10.65,10.67,10.54,10.61,104613.0
2020-08-06 12:00:00,10.61,10.68,10.6,10.65,201228.0,10.61,10.68,10.6,10.65,201228.0
2020-08-06 12:30:00,10.66,10.67,10.51,10.52,175523.0,10.66,10.67,10.51,10.52,175523.0
2020-08-06 13:00:00,10.52,10.56,10.48,10.52,103161.0,10.52,10.56,10.48,10.52,103161.0
2020-08-06 13:30:00,10.51,10.53,10.46,10.49,109242.0,10.51,10.53,10.46,10.49,109242.0
2020-08-06 14:00:00,10.49,10.5,10.38,10.38,239274.0,10.49,10.5,10.38,10.38,239274.0
2020-08-06 14:30:00,10.38,10.38,10.29,10.31,212050.0,10.38,10.38,10.29,10.31,212050.0
2020-08-06 15:00:00,10.31,10.4,10.27,10.38,281783.0,10.31,10.4,10.27,10.38,281783.0
2020-08-06 15:30:00,10.39,10.47,10.37,10.45,454151.0,10.39,10.47,10.37,10.45,454151.0
2020-08-07 09:30:00,10.47,10.73,10.35,10.72,226027.0,10.47,10.73,10.35,10.72,226027.0
2020-08-07 10:00:00,10.71,10.77,10.57,10.74,396543.0,10.71,10.77,10.57,10.74,396543.0
2020-08-07 10:30:00,10.73,10.87,10.72,10.87,204986.0,10.73,10.87,10.72,10.87,204986.0
2020-08-07 11:00:00,10.87,10.93,10.84,10.84,213420.0,10.87,10.93,10.84,10.84,213420.0
2020-08-07 11:30:00,10.84,10.87,10.77,10.79,160182.0,10.84,10.87,10.77,10.79,160182.0
2020-08-07 12:00:00,10.79,10.88,10.76,10.84,184870.0,10.79,10.88,10.76,10.84,184870.0
2020-08-07 12:30:00,10.83,10.93,10.81,10.92,213237.0,10.83,10.93,10.81,10.92,213237.0
2020-08-07 13:00:00,10.92,10.97,10.85,10.92,159129.0,10.92,10.97,10.85,10.92,159129.0
2020-08-07 13:30:00,10.92,10.92,10.77,10.8,176412.0,10.92,10.92,10.77,10.8,176412.0
2020-08-07 14:00:00,10.8,10.98,10.79,10.95,161276.0,10.8,10.98,10.79,10.95,161276.0
2020-08-07 14:30:00,10.95,11.02,10.92,11.02,257777.0,10.95,11.02,10.92,11.02,257777.0
2020-08-07 15:00:00,11.02,11.11,10.94,11.05,328834.0,11.02,11.11,10.94,11.05,328834.0
2020-08-07 15:30:00,11.06,11.15,11.05,11.1,643740.0,11.06,11.15,11.05,11.1,643740.0
2020-08-10 09:30:00,10.91,11.31,10.87,11.31,230714.0,10.91,11.31,10.87,11.31,230714.0
2020-08-10 10:00:00,11.32,11.51,11.26,11.48,265111.0,11.32,11.51,11.26,11.48,265111.0
2020-08-10 10:30:00,11.48,11.59,11.42,11.47,383191.0,11.48,11.59,11.42,11.47,383191.0
2020-08-10 11:00:00,11.47,11.49,11.36,11.42,251264.0,11.47,11.49,11.36,11.42,251264.0
2020-08-10 11:30:00,11.42,11.54,11.38,11.52,226717.0,11.42,11.54,11.38,11.52,226717.0
2020-08-10 12:00:00,11.51,11.52,11.32,11.38,542793.0,11.51,11.52,11.32,11.38,542793.0
2020-08-10 12:30:00,11.38,11.42,11.33,11.37,164093.0,11.38,11.42,11.33,11.37,164093.0
2020-08-10 13:00:00,11.36,11.39,11.3,11.35,117301.0,11.36,11.39,11.3,11.35,117301.0
2020-08-10 13:30:00,11.35,11.43,11.34,11.37,121692.0,11.35,11.43,11.34,11.37,121692.0
2020-08-10 14:00:00,11.36,11.44,11.33,11.4,141389.0,11.36,11.44,11.33,11.4,141389.0
2020-08-10 14:30:00,11.4,11.48,11.39,11.46,179484.0,11.4,11.48,11.39,11.46,179484.0
2020-08-10 15:00:00,11.46,11.46,11.41,11.44,144432.0,11.46,11.46,11.41,11.44,144432.0
2020-08-10 15:30:00,11.44,11.49,11.39,11.42,756433.0,11.44,11.49,11.39,11.42,756433.0
2020-08-11 09:30:00,11.65,11.65,11.04,11.1,582989.0,11.65,11.65,11.04,11.1,582989.0
2020-08-11 10:00:00,11.11,11.34,11.1,11.26,406134.0,11.11,11.34,11.1,11.26,406134.0
2020-08-11 10:30:00,11.25,11.52,11.25,11.46,698581.0,11.25,11.52,11.25,11.46,698581.0
2020-08-11 11:00:00,11.46,11.56,11.43,11.5,597644.0,11.46,11.56,11.43,11.5,597644.0
2020-08-11 11:30:00,11.5,11.66,11.46,11.63,210500.0,11.5,11.66,11.46,11.63,210500.0
2020-08-11 12:00:00,11.63,11.65,11.52,11.52,219585.0,11.63,11.65,11.52,11.52,219585.0
2020-08-11 12:30:00,11.53,11.53,11.29,11.29,148991.0,11.53,11.53,11.29,11.29,148991.0
2020-08-11 13:00:00,11.29,11.33,11.24,11.3,122391.0,11.29,11.33,11.24,11.3,122391.0
2020-08-11 13:30:00,11.3,11.32,11.12,11.19,237797.0,11.3,11.32,11.12,11.19,237797.0
2020-08-11 14:00:00,11.19,11.28,11.08,11.09,163257.0,11.19,11.28,11.08,11.09,163257.0
2020-08-11 14:30:00,11.09,11.12,11.0,11.09,351478.0,11.09,11.12,11.0,11.09,351478.0
2020-08-11 15:00:00,11.08,11.14,11.0,11.1,248589.0,11.08,11.14,11.0,11.1,248589.0
2020-08-11 15:30:00,11.09,11.12,10.9,10.92,603963.0,11.09,11.12,10.9,10.92,603963.0
2020-08-12 09:30:00,11.29,11.52,11.21,11.23,532461.0,11.29,11.52,11.21,11.23,532461.0
2020-08-12 10:00:00,11.24,11.33,11.13,11.18,201317.0,11.24,11.33,11.13,11.18,201317.0
2020-08-12 10:30:00,11.19,11.48,11.13,11.45,226294.0,11.19,11.48,11.13,11.45,226294.0
2020-08-12 11:00:00,11.45,11.53,11.38,11.5,157025.0,11.45,11.53,11.38,11.5,157025.0
2020-08-12 11:30:00,11.5,11.59,11.44,11.46,203868.0,11.5,11.59,11.44,11.46,203868.0
2020-08-12 12:00:00,11.46,11.54,11.43,11.48,186576.0,11.46,11.54,11.43,11.48,186576.0
2020-08-12 12:30:00,11.49,11.52,11.37,11.4,106606.0,11.49,11.52,11.37,11.4,106606.0
2020-08-12 13:00:00,11.4,11.45,11.34,11.39,107107.0,11.4,11.45,11.34,11.39,107107.0
2020-08-12 13:30:00,11.39,11.46,11.35,11.45,186876.0,11.39,11.46,11.35,11.45,186876.0
2020-08-12 14:00:00,11.45,11.52,11.39,11.42,146322.0,11.45,11.52,11.39,11.42,146322.0
2020-08-12 14:30:00,11.42,11.43,11.36,11.37,123256.0,11.42,11.43,11.36,11.37,123256.0
2020-08-12 15:00:00,11.37,11.38,11.26,11.35,298914.0,11.37,11.38,11.26,11.35,298914.0
2020-08-12 15:30:00,11.35,11.39,11.27,11.39,684276.0,11.35,11.39,11.27,11.39,684276.0
2020-08-13 09:30:00,11.41,11.48,11.25,11.4,491316.0,11.41,11.48,11.25,11.4,491316.0
2020-08-13 10:00:00,11.39,11.42,11.19,11.28,258954.0,11.39,11.42,11.19,11.28,258954.0
2020-08-13 10:30:00,11.28,11.33,11.12,11.13,237054.0,11.28,11.33,11.12,11.13,237054.0
2020-08-13 11:00:00,11.13,11.22,11.09,11.2,125915.0,11.13,11.22,11.09,11.2,125915.0
2020-08-13 11:30:00,11.2,11.36,11.19,11.3,221604.0,11.2,11.36,11.19,11.3,221604.0
2020-08-13 12:00:00,11.3,11.34,11.28,11.3,121489.0,11.3,11.34,11.28,11.3,121489.0
2020-08-13 12:30:00,11.3,11.35,11.28,11.29,61978.0,11.3,11.35,11.28,11.29,61978.0
2020-08-13 13:00:00,11.29,11.29,11.21,11.26,357968.0,11.29,11.29,11.21,11.26,357968.0
2020-08-13 13:30:00,11.26,11.27,11.08,11.11,159089.0,11.26,11.27,11.08,11.11,159089.0
2020-08-13 14:00:00,11.12,11.16,11.09,11.15,112679.0,11.12,11.16,11.09,11.15,112679.0
2020-08-13 14:30:00,11.16,11.16,10.97,10.98,145381.0,11.16,11.16,10.97,10.98,145381.0
2020-08-13 15:00:00,10.99,11.06,10.95,11.05,249960.0,10.99,11.06,10.95,11.05,249960.0
2020-08-13 15:30:00,11.06,11.11,11.04,11.09,498665.0,11.06,11.11,11.04,11.09,498665.0
2020-08-14 09:30:00,11.04,11.71,11.01,11.63,450707.0,11.04,11.71,11.01,11.63,450707.0
2020-08-14 10:00:00,11.63,11.77,11.59,11.75,538986.0,11.63,11.77,11.59,11.75,538986.0
2020-08-14 10:30:00,11.75,12.07,11.73,11.95,671169.0,11.75,12.07,11.73,11.95,671169.0
2020-08-14 11:00:00,11.95,12.09,11.87,12.05,251939.0,11.95,12.09,11.87,12.05,251939.0
2020-08-14 11:30:00,12.06,12.2,12.06,12.15,384457.0,12.06,12.2,12.06,12.15,384457.0
2020-08-14 12:00:00,12.15,12.27,12.07,12.1,434919.0,12.15,12.27,12.07,12.1,434919.0
2020-08-14 12:30:00,12.1,12.14,12.06,12.1,159485.0,12.1,12.14,12.06,12.1,159485.0
2020-08-14 13:00:00,12.09,12.15,11.96,12.04,239749.0,12.09,12.15,11.96,12.04,239749.0
2020-08-14 13:30:00,12.04,12.04,11.9,11.96,159691.0,12.04,12.04,11.9,11.96,159691.0
2020-08-14 14:00:00,11.96,12.02,11.95,11.97,171822.0,11.96,12.02,11.95,11.97,171822.0
2020-08-14 14:30:00,11.98,11.99,11.92,11.96,249275.0,11.98,11.99,11.92,11.96,249275.0
2020-08-14 15:00:00,11.96,11.98,11.88,11.91,217495.0,11.96,11.98,11.88,11.91,217495.0
2020-08-14 15:30:00,11.91,12.03,11.9,12.01,710310.0,11.91,12.03,11.9,12.01,710310.0
2020-08-17 09:30:00,11.76,11.81,11.23,11.49,753894.0,11.76,11.81,11.23,11.49,753894.0
2020-08-17 10:00:00,11.49,11.81,11.49,11.75,382011.0,11.49,11.81,11.49,11.75,382011.0
2020-08-17 10:30:00,11.74,11.87,11.72,11.72,225272.0,11.74,11.87,11.72,11.72,225272.0
2020-08-17 11:00:00,11.73,11.83,11.69,11.71,144738.0,11.73,11.83,11.69,11.71,144738.0
2020-08-17 11:30:00,11.71,11.8,11.7,11.8,122433.0,11.71,11.8,11.7,11.8,122433.0
2020-08-17 12:00:00,11.8,11.86,11.78,11.83,123828.0,11.8,11.86,11.78,11.83,123828.0
2020-08-17 12:30:00,11.83,11.84,11.7,11.77,138086.0,11.83,11.84,11.7,11.77,138086.0
2020-08-17 13:00:00,11.78,11.83,11.75,11.82,93474.0,11.78,11.83,11.75,11.82,93474.0
2020-08-17 13:30:00,11.82,11.83,11.75,11.8,81081.0,11.82,11.83,11.75,11.8,81081.0
2020-08-17 14:00:00,11.8,11.91,11.79,11.88,119385.0,11.8,11.91,11.79,11.88,119385.0
2020-08-17 14:30:00,11.88,11.96,11.87,11.88,98887.0,11.88,11.96,11.87,11.88,98887.0
2020-08-17 15:00:00,11.88,11.92,11.85,11.85,188244.0,11.88,11.92,11.85,11.85,188244.0
2020-08-17 15:30:00,11.86,11.86,11.72,11.74,493836.0,11.86,11.86,11.72,11.74,493836.0
2020-08-18 09:30:00,11.77,12.17,11.65,11.72,472730.0,11.77,12.17,11.65,11.72,472730.0
2020-08-18 10:00:00,11.73,11.81,11.62,11.79,386082.0,11.73,11.81,11.62,11.79,386082.0
2020-08-18 10:30:00,11.8,12.07,11.76,12.07,811854.0,11.8,12.07,11.76,12.07,811854.0
2020-08-18 11:00:00,12.07,12.15,11.94,12.09,184136.0,12.07,12.15,11.94,12.09,184136.0
2020-08-18 11:30:00,12.09,12.2,12.03,12.12,183435.0,12.09,12.2,12.03,12.12,183435.0
2020-08-18 12:00:00,12.12,12.12,12.03,12.1,127566.0,12.12,12.12,12.03,12.1,127566.0
2020-08-18 12:30:00,12.1,12.1,12.0,12.04,460146.0,12.1,12.1,12.0,12.04,460146.0
2020-08-18 13:00:00,12.04,12.08,12.0,12.04,118574.0,12.04,12.08,12.0,12.04,118574.0
2020-08-18 13:30:00,12.05,12.06,11.96,12.02,222653.0,12.05,12.06,11.96,12.02,222653.0
2020-08-18 14:00:00,12.02,12.03,11.85,11.86,368424.0,12.02,12.03,11.85,11.86,368424.0
2020-08-18 14:30:00,11.86,11.9,11.79,11.82,144483.0,11.86,11.9,11.79,11.82,144483.0
2020-08-18 15:00:00,11.82,11.93,11.82,11.92,221139.0,11.82,11.93,11.82,11.92,221139.0
2020-08-18 15:30:00,11.92,11.92,11.76,11.82,506339.0,11.92,11.92,11.76,11.82,506339.0
2020-08-19 09:30:00,11.84,11.85,11.54,11.72,210774.0,11.84,11.85,11.54,11.72,210774.0
2020-08-19 10:00:00,11.71,11.81,11.64,11.8,136654.0,11.71,11.81,11.64,11.8,136654.0
2020-08-19 10:30:00,11.79,11.89,11.78,11.82,149622.0,11.79,11.89,11.78,11.82,149622.0
2020-08-19 11:00:00,11.81,11.92,11.77,11.92,98323.0,11.81,11.92,11.77,11.92,98323.0
2020-08-19 11:30:00,11.92,12.06,11.92,12.02,145310.0,11.92,12.06,11.92,12.02,145310.0
2020-08-19 12:00:00,12.02,12.05,11.93,11.99,115687.0,12.02,12.05,11.93,11.99,115687.0
2020-08-19 12:30:00,11.99,11.99,11.89,11.89,72453.0,11.99,11.99,11.89,11.89,72453.0
2020-08-19 13:00:00,11.89,12.06,11.87,11.98,200570.0,11.89,12.06,11.87,11.98,200570.0
2020-08-19 13:30:00,11.98,11.98,11.87,11.89,79534.0,11.98,11.98,11.87,11.89,79534.0
2020-08-19 14:00:00,11.88,11.98,11.86,11.88,115375.0,11.88,11.98,11.86,11.88,115375.0
2020-08-19 14:30:00,11.89,11.89,11.75,11.77,125076.0,11.89,11.89,11.75,11.77,125076.0
2020-08-19 15:00:00,11.77,11.8,11.74,11.76,113130.0,11.77,11.8,11.74,11.76,113130.0
2020-08-19 15:30:00,11.76,11.8,11.71,11.77,427117.0,11.76,11.8,11.71,11.77,427117.0
2020-08-20 09:30:00,11.6,11.74,11.38,11.43,255217.0,11.6,11.74,11.38,11.43,255217.0
2020-08-20 10:00:00,11.42,11.47,11.32,11.4,168186.0,11.42,11.47,11.32,11.4,168186.0
2020-08-20 10:30:00,11.41,11.44,11.27,11.38,371408.0,11.41,11.44,11.27,11.38,371408.0
2020-08-20 11:00:00,11.38,11.39,11.18,11.36,287832.0,11.38,11.39,11.18,11.36,287832.0
2020-08-20 11:30:00,11.36,11.45,11.34,11.41,99551.0,11.36,11.45,11.34,11.41,99551.0
2020-08-20 12:00:00,11.41,11.41,11.33,11.35,92762.0,11.41,11.41,11.33,11.35,92762.0
2020-08-20 12:30:00,11.34,11.36,11.26,11.29,86128.0,11.34,11.36,11.26,11.29,86128.0
2020-08-20 13:00:00,11.29,11.3,11.17,11.18,94893.0,11.29,11.3,11.17,11.18,94893.0
2020-08-20 13:30:00,11.18,11.22,11.14,11.18,131780.0,11.18,11.22,11.14,11.18,131780.0
2020-08-20 14:00:00,11.18,11.3,11.17,11.22,137600.0,11.18,11.3,11.17,11.22,137600.0
2020-08-20 14:30:00,11.21,11.25,11.17,11.21,107431.0,11.21,11.25,11.17,11.21,107431.0
2020-08-20 15:00:00,11.21,11.24,11.11,11.12,167356.0,11.21,11.24,11.11,11.12,167356.0
2020-08-20 15:30:00,11.11,11.23,11.09,11.17,643657.0,11.11,11.23,11.09,11.17,643657.0
2020-08-21 09:30:00,11.12,11.23,11.01,11.18,355351.0,11.12,11.23,11.01,11.18,355351.0
2020-08-21 10:00:00,11.19,11.29,11.16,11.25,224741.0,11.19,11.29,11.16,11.25,224741.0
2020-08-21 10:30:00,11.25,11.29,11.18,11.21,118590.0,11.25,11.29,11.18,11.21,118590.0
2020-08-21 11:00:00,11.21,11.21,11.08,11.1,109238.0,11.21,11.21,11.08,11.1,109238.0
2020-08-21 11:30:00,11.1,11.18,11.07,11.12,128260.0,11.1,11.18,11.07,11.12,128260.0
2020-08-21 12:00:00,11.12,11.19,11.12,11.13,86117.0,11.12,11.19,11.12,11.13,86117.0
2020-08-21 12:30:00,11.13,11.18,11.09,11.14,113272.0,11.13,11.18,11.09,11.14,113272.0
2020-08-21 13:00:00,11.14,11.21,11.09,11.13,257552.0,11.14,11.21,11.09,11.13,257552.0
2020-08-21 13:30:00,11.12,11.22,11.12,11.19,93612.0,11.12,11.22,11.12,11.19,93612.0
2020-08-21 14:00:00,11.19,11.32,11.16,11.23,177656.0,11.19,11.32,11.16,11.23,177656.0
2020-08-21 14:30:00,11.24,11.29,11.23,11.24,115418.0,11.24,11.29,11.23,11.24,115418.0
2020-08-21 15:00:00,11.25,11.31,11.24,11.28,132985.0,11.25,11.31,11.24,11.28,132985.0
2020-08-21 15:30:00,11.28,11.29,11.24,11.27,360781.0,11.28,11.29,11.24,11.27,360781.0
2020-08-24 09:30:00,11.33,11.42,11.22,11.24,257673.0,11.33,11.42,11.22,11.24,257673.0
2020-08-24 10:00:00,11.23,11.46,11.18,11.42,131181.0,11.23,11.46,11.18,11.42,131181.0
2020-08-24 10:30:00,11.43,11.63,11.37,11.61,121800.0,11.43,11.63,11.37,11.61,121800.0
2020-08-24 11:00:00,11.6,11.61,11.49,11.56,111319.0,11.6,11.61,11.49,11.56,111319.0
2020-08-24 11:30:00,11.55,11.63,11.48,11.5,157758.0,11.55,11.63,11.48,11.5,157758.0
2020-08-24 12:00:00,11.51,11.55,11.45,11.51,122072.0,11.51,11.55,11.45,11.51,122072.0
2020-08-24 12:30:00,11.51,11.52,11.42,11.48,71972.0,11.51,11.52,11.42,11.48,71972.0
2020-08-24 13:00:00,11.48,11.58,11.47,11.48,243333.0,11.48,11.58,11.47,11.48,243333.0
2020-08-24 13:30:00,11.49,11.51,11.46,11.5,80530.0,11.49,11.51,11.46,11.5,80530.0
2020-08-24 14:00:00,11.49,11.49,11.38,11.41,52245.0,11.49,11.49,11.38,11.41,52245.0
2020-08-24 14:30:00,11.4,11.46,11.37,11.4,69854.0,11.4,11.46,11.37,11.4,69854.0
2020-08-24 15:00:00,11.41,11.42,11.33,11.38,129212.0,11.41,11.42,11.33,11.38,129212.0
2020-08-24 15:30:00,11.38,11.44,11.34,11.43,600685.0,11.38,11.44,11.34,11.43,600685.0
2020-08-25 09:30:00,11.51,11.57,11.33,11.39,374133.0,11.51,11.57,11.33,11.39,374133.0
2020-08-25 10:00:00,11.38,11.38,11.26,11.37,121651.0,11.38,11.38,11.26,11.37,121651.0
2020-08-25 10:30:00,11.36,11.43,11.34,11.38,55563.0,11.36,11.43,11.34,11.38,55563.0
2020-08-25 11:00:00,11.38,11.44,11.34,11.44,333798.0,11.38,11.44,11.34,11.44,333798.0
2020-08-25 11:30:00,11.44,11.49,11.43,11.45,56367.0,11.44,11.49,11.43,11.45,56367.0
2020-08-25 12:00:00,11.45,11.48,11.42,11.45,75202.0,11.45,11.48,11.42,11.45,75202.0
2020-08-25 12:30:00,11.44,11.56,11.42,11.53,202823.0,11.44,11.56,11.42,11.53,202823.0
2020-08-25 13:00:00,11.53,11.56,11.49,11.5,69453.0,11.53,11.56,11.49,11.5,69453.0
2020-08-25 13:30:00,11.5,11.55,11.49,11.54,71751.0,11.5,11.55,11.49,11.54,71751.0
2020-08-25 14:00:00,11.54,11.57,11.51,11.55,64317.0,11.54,11.57,11.51,11.55,64317.0
2020-08-25 14:30:00,11.54,11.61,11.53,11.6,139585.0,11.54,11.61,11.53,11.6,139585.0
2020-08-25 15:00:00,11.6,11.63,11.55,11.57,116918.0,11.6,11.63,11.55,11.57,116918.0
2020-08-25 15:30:00,11.58,11.59,11.52,11.55,445553.0,11.58,11.59,11.52,11.55,445553.0
2020-08-26 09:30:00,11.51,11.51,11.12,11.14,397766.0,11.51,11.51,11.12,11.14,397766.0
2020-08-26 10:00:00,11.15,11.29,11.08,11.26,296712.0,11.15,11.29,11.08,11.26,296712.0
2020-08-26 10:30:00,11.26,11.28,11.22,11.25,141763.0,11.26,11.28,11.22,11.25,141763.0
2020-08-26 11:00:00,11.25,11.29,11.16,11.18,174196.0,11.25,11.29,11.16,11.18,174196.0
2020-08-26 11:30:00,11.19,11.21,11.11,11.13,136538.0,11.19,11.21,11.11,11.13,136538.0
2020-08-26 12:00:00,11.13,11.13,11.06,11.1,120433.0,11.13,11.13,11.06,11.1,120433.0
2020-08-26 12:30:00,11.1,11.12,11.06,11.07,90137.0,11.1,11.12,11.06,11.07,90137.0
2020-08-26 13:00:00,11.08,11.08,11.03,11.06,94857.0,11.08,11.08,11.03,11.06,94857.0
2020-08-26 13:30:00,11.07,11.1,10.91,10.91,139157.0,11.07,11.1,10.91,10.91,139157.0
2020-08-26 14:00:00,10.9,10.91,10.75,10.82,181627.0,10.9,10.91,10.75,10.82,181627.0
2020-08-26 14:30:00,10.82,10.87,10.64,10.83,347177.0,10.82,10.87,10.64,10.83,347177.0
2020-08-26 15:00:00,10.83,10.9,10.82,10.87,170301.0,10.83,10.9,10.82,10.87,170301.0
2020-08-26 15:30:00,10.87,10.89,10.71,10.73,595230.0,10.87,10.89,10.71,10.73,595230.0
2020-08-27 09:30:00,10.8,11.13,10.8,11.09,397532.0,10.8,11.13,10.8,11.09,397532.0
2020-08-27 10:00:00,11.09,11.12,10.86,10.9,229742.0,11.09,11.12,10.86,10.9,229742.0
2020-08-27 10:30:00,10.89,11.16,10.84,11.12,366945.0,10.89,11.16,10.84,11.12,366945.0
2020-08-27 11:00:00,11.11,11.19,11.04,11.14,197245.0,11.11,11.19,11.04,11.14,197245.0
2020-08-27 11:30:00,11.13,11.14,11.07,11.12,72233.0,11.13,11.14,11.07,11.12,72233.0
2020-08-27 12:00:00,11.12,11.18,11.1,11.13,125649.0,11.12,11.18,11.1,11.13,125649.0
2020-08-27 12:30:00,11.13,11.16,11.04,11.15,319859.0,11.13,11.16,11.04,11.15,319859.0
2020-08-27 13:00:00,11.15,11.23,11.12,11.21,115374.0,11.15,11.23,11.12,11.21,115374.0
2020-08-27 13:30:00,11.21,11.27,11.18,11.26,105617.0,11.21,11.27,11.18,11.26,105617.0
2020-08-27 14:00:00,11.26,11.3,11.22,11.29,160530.0,11.26,11.3,11.22,11.29,160530.0
2020-08-27 14:30:00,11.29,11.32,11.22,11.25,171199.0,11.29,11.32,11.22,11.25,171199.0
2020-08-27 15:00:00,11.25,11.28,11.22,11.27,157272.0,11.25,11.28,11.22,11.27,157272.0
2020-08-27 15:30:00,11.27,11.31,11.23,11.25,489336.0,11.27,11.31,11.23,11.25,489336.0
2020-08-28 09:30:00,11.22,11.33,11.15,11.29,173681.0,11.22,11.33,11.15,11.29,173681.0
2020-08-28 10:00:00,11.3,11.32,11.1,11.24,206188.0,11.3,11.32,11.1,11.24,206188.0
2020-08-28 10:30:00,11.25,11.3,11.12,11.13,79803.0,11.25,11.3,11.12,11.13,79803.0
2020-08-28 11:00:00,11.13,11.25,11.11,11.19,79212.0,11.13,11.25,11.11,11.19,79212.0
2020-08-28 11:30:00,11.19,11.19,11.1,11.12,59903.0,11.19,11.19,11.1,11.12,59903.0
2020-08-28 12:00:00,11.12,11.22,11.09,11.21,59862.0,11.12,11.22,11.09,11.21,59862.0
2020-08-28 12:30:00,11.22,11.25,11.19,11.21,46069.0,11.22,11.25,11.19,11.21,46069.0
2020-08-28 13:00:00,11.2,11.27,11.16,11.23,92478.0,11.2,11.27,11.16,11.23,92478.0
2020-08-28 13:30:00,11.23,11.33,11.22,11.32,72395.0,11.23,11.33,11.22,11.32,72395.0
2020-08-28 14:00:00,11.31,11.34,11.29,11.31,76133.0,11.31,11.34,11.29,11.31,76133.0
2020-08-28 14:30:00,11.3,11.34,11.29,11.3,49277.0,11.3,11.34,11.29,11.3,49277.0
2020-08-28 15:00:00,11.3,11.32,11.24,11.27,104285.0,11.3,11.32,11.24,11.27,104285.0
2020-08-28 15:30:00,11.27,11.37,11.26,11.31,440022.0,11.27,11.37,11.26,11.31,440022.0
2020-08-31 09:30:00,11.16,11.24,10.84,10.87,318670.0,11.16,11.24,10.84,10.87,318670.0
2020-08-31 10:00:00,10.87,11.04,10.79,11.01,249388.0,10.87,11.04,10.79,11.01,249388.0
2020-08-31 10:30:00,11.0,11.03,10.83,10.86,286944.0,11.0,11.03,10.83,10.86,286944.0
2020-08-31 11:00:00,10.86,10.87,10.8,10.84,193668.0,10.86,10.87,10.8,10.84,193668.0
2020-08-31 11:30:00,10.85,10.95,10.79,10.95,145405.0,10.85,10.95,10.79,10.95,145405.0
2020-08-31 12:00:00,10.95,10.95,10.81,10.83,171987.0,10.95,10.95,10.81,10.83,171987.0
2020-08-31 12:30:00,10.84,10.94,10.82,10.93,102435.0,10.84,10.94,10.82,10.93,102435.0
2020-08-31 13:00:00,10.93,10.97,10.9,10.92,109672.0,10.93,10.97,10.9,10.92,109672.0
2020-08-31 13:30:00,10.91,10.96,10.85,10.94,164615.0,10.91,10.96,10.85,10.94,164615.0
2020-08-31 14:00:00,10.94,10.97,10.91,10.95,130794.0,10.94,10.97,10.91,10.95,130794.0
2020-08-31 14:30:00,10.95,10.99,10.91,10.95,137743.0,10.95,10.99,10.91,10.95,137743.0
2020-08-31 15:00:00,10.95,10.99,10.92,10.99,112100.0,10.95,10.99,10.92,10.99,112100.0
2020-08-31 15:30:00,10.99,11.04,10.95,10.96,743736.0,10.99,11.04,10.95,10.96,743736.0
2020-09-01 09:30:00,10.87,10.93,10.73,10.85,325177.0,10.87,10.93,10.73,10.85,325177.0
2020-09-01 10:00:00,10.85,10.92,10.69,10.74,182965.0,10.85,10.92,10.69,10.74,182965.0
2020-09-01 10:30:00,10.75,10.79,10.69,10.71,194863.0,10.75,10.79,10.69,10.71,194863.0
2020-09-01 11:00:00,10.72,10.76,10.64,10.65,166985.0,10.72,10.76,10.64,10.65,166985.0
2020-09-01 11:30:00,10.65,10.7,10.62,10.7,103537.0,10.65,10.7,10.62,10.7,103537.0
2020-09-01 12:00:00,10.7,10.74,10.67,10.7,70818.0,10.7,10.74,10.67,10.7,70818.0
2020-09-01 12:30:00,10.7,10.7,10.6,10.62,132379.0,10.7,10.7,10.6,10.62,132379.0
2020-09-01 13:00:00,10.61,10.71,10.61,10.71,99005.0,10.61,10.71,10.61,10.71,99005.0
2020-09-01 13:30:00,10.71,10.73,10.65,10.67,96329.0,10.71,10.73,10.65,10.67,96329.0
2020-09-01 14:00:00,10.66,10.67,10.6,10.62,86375.0,10.66,10.67,10.6,10.62,86375.0
2020-09-01 14:30:00,10.62,10.64,10.59,10.61,99804.0,10.62,10.64,10.59,10.61,99804.0
2020-09-01 15:00:00,10.61,10.65,10.6,10.62,110595.0,10.61,10.65,10.6,10.62,110595.0
2020-09-01 15:30:00,10.62,10.65,10.6,10.63,348965.0,10.62,10.65,10.6,10.63,348965.0
2020-09-02 09:30:00,10.55,10.66,10.26,10.36,346201.0,10.55,10.66,10.26,10.36,346201.0
2020-09-02 10:00:00,10.36,10.39,10.15,10.2,442793.0,10.36,10.39,10.15,10.2,442793.0
2020-09-02 10:30:00,10.2,10.45,10.17,10.36,395384.0,10.2,10.45,10.17,10.36,395384.0
2020-09-02 11:00:00,10.36,10.39,10.26,10.27,313678.0,10.36,10.39,10.26,10.27,313678.0
2020-09-02 11:30:00,10.26,10.37,10.24,10.37,143063.0,10.26,10.37,10.24,10.37,143063.0
2020-09-02 12:00:00,10.37,10.42,10.35,10.38,233566.0,10.37,10.42,10.35,10.38,233566.0
2020-09-02 12:30:00,10.38,10.4,10.31,10.36,207934.0,10.38,10.4,10.31,10.36,207934.0
2020-09-02 13:00:00,10.36,10.4,10.34,10.38,232880.0,10.36,10.4,10.34,10.38,232880.0
2020-09-02 13:30:00,10.38,10.39,10.18,10.19,349680.0,10.38,10.39,10.18,10.19,349680.0
2020-09-02 14:00:00,10.19,10.24,10.16,10.21,282531.0,10.19,10.24,10.16,10.21,282531.0
2020-09-02 14:30:00,10.2,10.3,10.16,10.21,545110.0,10.2,10.3,10.16,10.21,545110.0
2020-09-02 15:00:00,10.21,10.22,10.15,10.17,364236.0,10.21,10.22,10.15,10.17,364236.0
2020-09-02 15:30:00,10.17,10.21,10.11,10.14,892373.0,10.17,10.21,10.11,10.14,892373.0
2020-09-03 09:30:00,10.07,10.38,10.0,10.32,344026.0,10.07,10.38,10.0,10.32,344026.0
2020-09-03 10:00:00,10.31,10.43,10.25,10.42,547211.0,10.31,10.43,10.25,10.42,547211.0
2020-09-03 10:30:00,10.41,10.43,10.25,10.3,328504.0,10.41,10.43,10.25,10.3,328504.0
2020-09-03 11:00:00,10.29,10.3,10.12,10.22,219961.0,10.29,10.3,10.12,10.22,219961.0
2020-09-03 11:30:00,10.22,10.3,10.2,10.25,172292.0,10.22,10.3,10.2,10.25,172292.0
2020-09-03 12:00:00,10.25,10.3,10.22,10.23,105697.0,10.25,10.3,10.22,10.23,105697.0
2020-09-03 12:30:00,10.22,10.25,10.12,10.2,110078.0,10.22,10.25,10.12,10.2,110078.0
2020-09-03 13:00:00,10.2,10.2,10.11,10.16,89112.0,10.2,10.2,10.11,10.16,89112.0
2020-09-03 13:30:00,10.15,10.15,10.05,10.12,114086.0,10.15,10.15,10.05,10.12,114086.0
2020-09-03 14:00:00,10.11,10.18,10.09,10.17,121544.0,10.11,10.18,10.09,10.17,121544.0
2020-09-03 14:30:00,10.17,10.21,10.13,10.15,94683.0,10.17,10.21,10.13,10.15,94683.0
2020-09-03 15:00:00,10.14,10.18,10.1,10.16,172389.0,10.14,10.18,10.1,10.16,172389.0
2020-09-03 15:30:00,10.16,10.22,10.11,10.14,547985.0,10.16,10.22,10.11,10.14,547985.0
2020-09-04 09:30:00,10.26,10.5,10.18,10.39,259200.0,10.26,10.5,10.18,10.39,259200.0
2020-09-04 10:00:00,10.39,10.39,10.17,10.21,148303.0,10.39,10.39,10.17,10.21,148303.0
2020-09-04 10:30:00,10.22,10.36,10.17,10.33,122357.0,10.22,10.36,10.17,10.33,122357.0
2020-09-04 11:00:00,10.33,10.33,10.23,10.26,170503.0,10.33,10.33,10.23,10.26,170503.0
2020-09-04 11:30:00,10.26,10.36,10.25,10.32,111771.0,10.26,10.36,10.25,10.32,111771.0
2020-09-04 12:00:00,10.32,10.33,10.25,10.3,233375.0,10.32,10.33,10.25,10.3,233375.0
2020-09-04 12:30:00,10.3,10.38,10.27,10.35,84058.0,10.3,10.38,10.27,10.35,84058.0
2020-09-04 13:00:00,10.35,10.36,10.23,10.27,91734.0,10.35,10.36,10.23,10.27,91734.0
2020-09-04 13:30:00,10.26,10.29,10.19,10.29,93006.0,10.26,10.29,10.19,10.29,93006.0
2020-09-04 14:00:00,10.29,10.43,10.27,10.42,124150.0,10.29,10.43,10.27,10.42,124150.0
2020-09-04 14:30:00,10.42,10.56,10.41,10.55,123840.0,10.42,10.56,10.41,10.55,123840.0
2020-09-04 15:00:00,10.56,10.59,10.49,10.57,151465.0,10.56,10.59,10.49,10.57,151465.0
2020-09-04 15:30:00,10.57,10.58,10.46,10.53,577393.0,10.57,10.58,10.46,10.53,577393.0
2020-09-08 09:30:00,10.45,10.54,10.2,10.33,427294.0,10.45,10.54,10.2,10.33,427294.0
2020-09-08 10:00:00,10.33,10.35,10.03,10.18,249825.0,10.33,10.35,10.03,10.18,249825.0
2020-09-08 10:30:00,10.18,10.24,10.12,10.21,190666.0,10.18,10.24,10.12,10.21,190666.0
2020-09-08 11:00:00,10.21,10.57,10.17,10.45,367191.0,10.21,10.57,10.17,10.45,367191.0
2020-09-08 11:30:00,10.46,10.47,10.35,10.43,164096.0,10.46,10.47,10.35,10.43,164096.0
2020-09-08 12:00:00,10.43,10.47,10.41,10.45,88488.0,10.43,10.47,10.41,10.45,88488.0
2020-09-08 12:30:00,10.46,10.56,10.44,10.56,128352.0,10.46,10.56,10.44,10.56,128352.0
2020-09-08 13:00:00,10.56,10.61,10.49,10.51,113316.0,10.56,10.61,10.49,10.51,113316.0
2020-09-08 13:30:00,10.51,10.58,10.47,10.58,155970.0,10.51,10.58,10.47,10.58,155970.0
2020-09-08 14:00:00,10.58,10.61,10.48,10.5,207510.0,10.58,10.61,10.48,10.5,207510.0
2020-09-08 14:30:00,10.49,10.55,10.43,10.45,199608.0,10.49,10.55,10.43,10.45,199608.0
2020-09-08 15:00:00,10.45,10.48,10.38,10.44,233727.0,10.45,10.48,10.38,10.44,233727.0
2020-09-08 15:30:00,10.44,10.45,10.22,10.23,838855.0,10.44,10.45,10.22,10.23,838855.0
2020-09-09 09:30:00,10.39,10.52,10.22,10.51,262290.0,10.39,10.52,10.22,10.51,262290.0
2020-09-09 10:00:00,10.51,10.51,10.29,10.35,116033.0,10.51,10.51,10.29,10.35,116033.0
2020-09-09 10:30:00,10.35,10.37,10.14,10.18,97655.0,10.35,10.37,10.14,10.18,97655.0
2020-09-09 11:00:00,10.18,10.27,10.17,10.21,88057.0,10.18,10.27,10.17,10.21,88057.0
2020-09-09 11:30:00,10.21,10.29,10.12,10.14,109106.0,10.21,10.29,10.12,10.14,109106.0
2020-09-09 12:00:00,10.14,10.24,10.11,10.22,130231.0,10.14,10.24,10.11,10.22,130231.0
2020-09-09 12:30:00,10.21,10.34,10.21,10.34,156759.0,10.21,10.34,10.21,10.34,156759.0
2020-09-09 13:00:00,10.34,10.43,10.32,10.43,121076.0,10.34,10.43,10.32,10.43,121076.0
2020-09-09 13:30:00,10.43,10.46,10.35,10.44,157875.0,10.43,10.46,10.35,10.44,157875.0
2020-09-09 14:00:00,10.44,10.5,10.44,10.49,132651.0,10.44,10.5,10.44,10.49,132651.0
2020-09-09 14:30:00,10.49,10.63,10.48,10.61,134929.0,10.49,10.63,10.48,10.61,134929.0
2020-09-09 15:00:00,10.61,10.69,10.59,10.65,174294.0,10.61,10.69,10.59,10.65,174294.0
2020-09-09 15:30:00,10.65,10.67,10.58,10.62,550099.0,10.65,10.67,10.58,10.62,550099.0
2020-09-10 09:30:00,10.65,10.82,10.54,10.6,321891.0,10.65,10.82,10.54,10.6,321891.0
2020-09-10 10:00:00,10.61,10.97,10.6,10.87,312789.0,10.61,10.97,10.6,10.87,312789.0
2020-09-10 10:30:00,10.86,10.87,10.73,10.74,124714.0,10.86,10.87,10.73,10.74,124714.0
2020-09-10 11:00:00,10.73,10.87,10.68,10.8,193320.0,10.73,10.87,10.68,10.8,193320.0
2020-09-10 11:30:00,10.8,10.91,10.8,10.84,89764.0,10.8,10.91,10.8,10.84,89764.0
2020-09-10 12:00:00,10.83,10.87,10.78,10.86,112340.0,10.83,10.87,10.78,10.86,112340.0
2020-09-10 12:30:00,10.86,10.89,10.78,10.84,110945.0,10.86,10.89,10.78,10.84,110945.0
2020-09-10 13:00:00,10.83,10.87,10.81,10.87,94785.0,10.83,10.87,10.81,10.87,94785.0
2020-09-10 13:30:00,10.87,10.89,10.76,10.79,249598.0,10.87,10.89,10.76,10.79,249598.0
2020-09-10 14:00:00,10.79,10.82,10.63,10.64,359007.0,10.79,10.82,10.63,10.64,359007.0
2020-09-10 14:30:00,10.63,10.67,10.61,10.63,338472.0,10.63,10.67,10.61,10.63,338472.0
2020-09-10 15:00:00,10.61,10.62,10.38,10.44,275171.0,10.61,10.62,10.38,10.44,275171.0
2020-09-10 15:30:00,10.43,10.54,10.42,10.48,460992.0,10.43,10.54,10.42,10.48,460992.0
2020-09-11 09:30:00,10.51,10.56,10.29,10.47,208929.0,10.51,10.56,10.29,10.47,208929.0
2020-09-11 10:00:00,10.48,10.53,10.42,10.53,146925.0,10.48,10.53,10.42,10.53,146925.0
2020-09-11 10:30:00,10.53,10.55,10.34,10.35,96363.0,10.53,10.55,10.34,10.35,96363.0
2020-09-11 11:00:00,10.35,10.39,10.27,10.29,87926.0,10.35,10.39,10.27,10.29,87926.0
2020-09-11 11:30:00,10.29,10.33,10.24,10.3,127698.0,10.29,10.33,10.24,10.3,127698.0
2020-09-11 12:00:00,10.3,10.33,10.28,10.3,64196.0,10.3,10.33,10.28,10.3,64196.0
2020-09-11 12:30:00,10.31,10.36,10.27,10.3,112004.0,10.31,10.36,10.27,10.3,112004.0
2020-09-11 13:00:00,10.31,10.33,10.27,10.28,70405.0,10.31,10.33,10.27,10.28,70405.0
2020-09-11 13:30:00,10.27,10.37,10.22,10.35,226085.0,10.27,10.37,10.22,10.35,226085.0
2020-09-11 14:00:00,10.35,10.47,10.34,10.46,223422.0,10.35,10.47,10.34,10.46,223422.0
2020-09-11 14:30:00,10.46,10.52,10.45,10.49,230537.0,10.46,10.52,10.45,10.49,230537.0
2020-09-11 15:00:00,10.49,10.63,10.48,10.59,299484.0,10.49,10.63,10.48,10.59,299484.0
2020-09-11 15:30:00,10.59,10.59,10.48,10.56,553461.0,10.59,10.59,10.48,10.56,553461.0
2020-09-14 09:30:00,10.59,10.81,10.48,10.8,384668.0,10.59,10.81,10.48,10.8,384668.0
2020-09-14 10:00:00,10.81,10.92,10.76,10.92,255358.0,10.81,10.92,10.76,10.92,255358.0
2020-09-14 10:30:00,10.92,11.02,10.89,10.91,222227.0,10.92,11.02,10.89,10.91,222227.0
2020-09-14 11:00:00,10.91,11.01,10.87,10.98,173485.0,10.91,11.01,10.87,10.98,173485.0
2020-09-14 11:30:00,10.99,11.07,10.92,10.93,147665.0,10.99,11.07,10.92,10.93,147665.0
2020-09-14 12:00:00,10.93,11.01,10.93,10.99,128379.0,10.93,11.01,10.93,10.99,128379.0
2020-09-14 12:30:00,10.99,11.05,10.97,10.98,131413.0,10.99,11.05,10.97,10.98,131413.0
2020-09-14 13:00:00,10.97,11.06,10.93,11.04,159164.0,10.97,11.06,10.93,11.04,159164.0
2020-09-14 13:30:00,11.05,11.08,11.0,11.01,159164.0,11.05,11.08,11.0,11.01,159164.0
2020-09-14 14:00:00,11.01,11.05,10.96,10.96,176144.0,11.01,11.05,10.96,10.96,176144.0
2020-09-14 14:30:00,10.96,10.98,10.91,10.96,164841.0,10.96,10.98,10.91,10.96,164841.0
2020-09-14 15:00:00,10.96,10.96,10.83,10.88,210994.0,10.96,10.96,10.83,10.88,210994.0
2020-09-14 15:30:00,10.88,10.92,10.83,10.88,1004812.0,10.88,10.92,10.83,10.88,1004812.0
2020-09-15 09:30:00,11.06,11.09,10.65,10.72,408990.0,11.06,11.09,10.65,10.72,408990.0
2020-09-15 10:00:00,10.72,10.9,10.72,10.88,309710.0,10.72,10.9,10.72,10.88,309710.0
2020-09-15 10:30:00,10.88,10.89,10.76,10.8,251784.0,10.88,10.89,10.76,10.8,251784.0
2020-09-15 11:00:00,10.79,10.83,10.69,10.77,119278.0,10.79,10.83,10.69,10.77,119278.0
2020-09-15 11:30:00,10.77,10.88,10.74,10.77,154553.0,10.77,10.88,10.74,10.77,154553.0
2020-09-15 12:00:00,10.76,10.83,10.7,10.78,152081.0,10.76,10.83,10.7,10.78,152081.0
2020-09-15 12:30:00,10.78,10.78,10.75,10.75,60681.0,10.78,10.78,10.75,10.75,60681.0
2020-09-15 13:00:00,10.76,10.82,10.74,10.77,80092.0,10.76,10.82,10.74,10.77,80092.0
2020-09-15 13:30:00,10.77,10.79,10.72,10.76,82549.0,10.77,10.79,10.72,10.76,82549.0
2020-09-15 14:00:00,10.75,10.77,10.67,10.75,127305.0,10.75,10.77,10.67,10.75,127305.0
2020-09-15 14:30:00,10.75,10.78,10.67,10.68,152982.0,10.75,10.78,10.67,10.68,152982.0
2020-09-15 15:00:00,10.69,10.69,10.59,10.69,236130.0,10.69,10.69,10.59,10.69,236130.0
2020-09-15 15:30:00,10.69,10.72,10.56,10.61,826870.0,10.69,10.72,10.56,10.61,826870.0
2020-09-16 09:30:00,10.69,10.79,10.53,10.78,265536.0,10.69,10.79,10.53,10.78,265536.0
2020-09-16 10:00:00,10.78,10.97,10.76,10.78,149978.0,10.78,10.97,10.76,10.78,149978.0
2020-09-16 10:30:00,10.77,10.89,10.74,10.85,110640.0,10.77,10.89,10.74,10.85,110640.0
2020-09-16 11:00:00,10.85,11.05,10.85,11.02,261270.0,10.85,11.05,10.85,11.02,261270.0
2020-09-16 11:30:00,11.02,11.08,10.97,11.07,136792.0,11.02,11.08,10.97,11.07,136792.0
2020-09-16 12:00:00,11.07,11.11,10.98,11.04,200076.0,11.07,11.11,10.98,11.04,200076.0
2020-09-16 12:30:00,11.04,11.15,11.02,11.04,152387.0,11.04,11.15,11.02,11.04,152387.0
2020-09-16 13:00:00,11.04,11.18,11.03,11.13,139317.0,11.04,11.18,11.03,11.13,139317.0
2020-09-16 13:30:00,11.13,11.28,11.13,11.2,212770.0,11.13,11.28,11.13,11.2,212770.0
2020-09-16 14:00:00,11.2,11.32,11.17,11.21,190391.0,11.2,11.32,11.17,11.21,190391.0
2020-09-16 14:30:00,11.22,11.35,11.15,11.34,393586.0,11.22,11.35,11.15,11.34,393586.0
2020-09-16 15:00:00,11.34,11.37,11.12,11.21,403976.0,11.34,11.37,11.12,11.21,403976.0
2020-09-16 15:30:00,11.21,11.24,11.13,11.2,707233.0,11.21,11.24,11.13,11.2,707233.0
2020-09-17 09:30:00,11.01,11.1,10.89,11.05,511140.0,11.01,11.1,10.89,11.05,511140.0
2020-09-17 10:00:00,11.05,11.22,11.04,11.1,346565.0,11.05,11.22,11.04,11.1,346565.0
2020-09-17 10:30:00,11.09,11.1,10.99,11.01,272091.0,11.09,11.1,10.99,11.01,272091.0
2020-09-17 11:00:00,11.01,11.08,10.96,11.04,243993.0,11.01,11.08,10.96,11.04,243993.0
2020-09-17 11:30:00,11.03,11.08,10.97,11.02,277901.0,11.03,11.08,10.97,11.02,277901.0
2020-09-17 12:00:00,11.02,11.04,10.99,11.02,124440.0,11.02,11.04,10.99,11.02,124440.0
2020-09-17 12:30:00,11.01,11.13,11.0,11.1,102436.0,11.01,11.13,11.0,11.1,102436.0
2020-09-17 13:00:00,11.1,11.22,11.04,11.21,151429.0,11.1,11.22,11.04,11.21,151429.0
2020-09-17 13:30:00,11.21,11.23,11.16,11.19,118526.0,11.21,11.23,11.16,11.19,118526.0
2020-09-17 14:00:00,11.2,11.2,11.05,11.08,141790.0,11.2,11.2,11.05,11.08,141790.0
2020-09-17 14:30:00,11.08,11.14,11.07,11.12,168592.0,11.08,11.14,11.07,11.12,168592.0
2020-09-17 15:00:00,11.12,11.14,11.03,11.07,304333.0,11.12,11.14,11.03,11.07,304333.0
2020-09-17 15:30:00,11.07,11.13,11.03,11.08,598178.0,11.07,11.13,11.03,11.08,598178.0
2020-09-18 09:30:00,11.18,11.34,11.05,11.18,548143.0,11.18,11.34,11.05,11.18,548143.0
2020-09-18 10:00:00,11.19,11.33,11.15,11.31,101630.0,11.19,11.33,11.15,11.31,101630.0
2020-09-18 10:30:00,11.3,11.46,11.24,11.46,218514.0,11.3,11.46,11.24,11.46,218514.0
2020-09-18 11:00:00,11.46,11.65,11.45,11.59,231075.0,11.46,11.65,11.45,11.59,231075.0
2020-09-18 11:30:00,11.59,11.66,11.51,11.51,149314.0,11.59,11.66,11.51,11.51,149314.0
2020-09-18 12:00:00,11.51,11.59,11.42,11.46,129212.0,11.51,11.59,11.42,11.46,129212.0
2020-09-18 12:30:00,11.46,11.47,11.29,11.36,180734.0,11.46,11.47,11.29,11.36,180734.0
2020-09-18 13:00:00,11.36,11.4,11.27,11.27,123964.0,11.36,11.4,11.27,11.27,123964.0
2020-09-18 13:30:00,11.27,11.38,11.24,11.37,142533.0,11.27,11.38,11.24,11.37,142533.0
2020-09-18 14:00:00,11.36,11.4,11.31,11.36,139733.0,11.36,11.4,11.31,11.36,139733.0
2020-09-18 14:30:00,11.37,11.41,11.28,11.31,191058.0,11.37,11.41,11.28,11.31,191058.0
2020-09-18 15:00:00,11.31,11.42,11.31,11.4,170369.0,11.31,11.42,11.31,11.4,170369.0
2020-09-18 15:30:00,11.4,11.42,11.32,11.36,1126991.0,11.4,11.42,11.32,11.36,1126991.0
2020-09-21 09:30:00,11.21,11.49,11.16,11.41,439545.0,11.21,11.49,11.16,11.41,439545.0
2020-09-21 10:00:00,11.41,11.41,11.1,11.21,202760.0,11.41,11.41,11.1,11.21,202760.0
2020-09-21 10:30:00,11.23,11.24,11.07,11.18,231577.0,11.23,11.24,11.07,11.18,231577.0
2020-09-21 11:00:00,11.18,11.18,11.06,11.08,128868.0,11.18,11.18,11.06,11.08,128868.0
2020-09-21 11:30:00,11.08,11.27,11.07,11.27,232629.0,11.08,11.27,11.07,11.27,232629.0
2020-09-21 12:00:00,11.26,11.35,11.26,11.32,126133.0,11.26,11.35,11.26,11.32,126133.0
2020-09-21 12:30:00,11.33,11.4,11.31,11.38,121287.0,11.33,11.4,11.31,11.38,121287.0
2020-09-21 13:00:00,11.38,11.46,11.35,11.41,195933.0,11.38,11.46,11.35,11.41,195933.0
2020-09-21 13:30:00,11.41,11.47,11.4,11.43,193168.0,11.41,11.47,11.4,11.43,193168.0
2020-09-21 14:00:00,11.43,11.43,11.34,11.37,192597.0,11.43,11.43,11.34,11.37,192597.0
2020-09-21 14:30:00,11.36,11.39,11.34,11.36,169706.0,11.36,11.39,11.34,11.36,169706.0
2020-09-21 15:00:00,11.35,11.49,11.34,11.47,250810.0,11.35,11.49,11.34,11.47,250810.0
2020-09-21 15:30:00,11.48,11.49,11.37,11.37,750180.0,11.48,11.49,11.37,11.37,750180.0
2020-09-22 09:30:00,11.37,11.56,11.28,11.46,305913.0,11.37,11.56,11.28,11.46,305913.0
2020-09-22 10:00:00,11.46,11.49,11.37,11.45,152684.0,11.46,11.49,11.37,11.45,152684.0
2020-09-22 10:30:00,11.45,11.46,11.12,11.13,184460.0,11.45,11.46,11.12,11.13,184460.0
2020-09-22 11:00:00,11.13,11.21,11.08,11.18,165304.0,11.13,11.21,11.08,11.18,165304.0
2020-09-22 11:30:00,11.18,11.25,11.15,11.21,144819.0,11.18,11.25,11.15,11.21,144819.0
2020-09-22 12:00:00,11.21,11.26,11.1,11.1,118709.0,11.21,11.26,11.1,11.1,118709.0
2020-09-22 12:30:00,11.1,11.12,10.95,11.08,274590.0,11.1,11.12,10.95,11.08,274590.0
2020-09-22 13:00:00,11.08,11.09,10.99,11.04,130463.0,11.08,11.09,10.99,11.04,130463.0
2020-09-22 13:30:00,11.03,11.08,10.99,11.06,135630.0,11.03,11.08,10.99,11.06,135630.0
2020-09-22 14:00:00,11.07,11.14,11.06,11.08,151340.0,11.07,11.14,11.06,11.08,151340.0
2020-09-22 14:30:00,11.08,11.1,11.04,11.08,153891.0,11.08,11.1,11.04,11.08,153891.0
2020-09-22 15:00:00,11.08,11.13,11.04,11.04,295334.0,11.08,11.13,11.04,11.04,295334.0
2020-09-22 15:30:00,11.04,11.07,10.97,10.99,602688.0,11.04,11.07,10.97,10.99,602688.0
2020-09-23 09:30:00,11.22,11.69,11.11,11.48,618365.0,11.22,11.69,11.11,11.48,618365.0
2020-09-23 10:00:00,11.48,11.61,11.42,11.6,416159.0,11.48,11.61,11.42,11.6,416159.0
2020-09-23 10:30:00,11.59,11.7,11.46,11.68,392330.0,11.59,11.7,11.46,11.68,392330.0
2020-09-23 11:00:00,11.68,11.74,11.6,11.64,388147.0,11.68,11.74,11.6,11.64,388147.0
2020-09-23 11:30:00,11.65,11.68,11.5,11.52,207834.0,11.65,11.68,11.5,11.52,207834.0
2020-09-23 12:00:00,11.51,11.61,11.5,11.59,190851.0,11.51,11.61,11.5,11.59,190851.0
2020-09-23 12:30:00,11.59,11.63,11.57,11.59,211147.0,11.59,11.63,11.57,11.59,211147.0
2020-09-23 13:00:00,11.59,11.61,11.54,11.58,129859.0,11.59,11.61,11.54,11.58,129859.0
2020-09-23 13:30:00,11.58,11.6,11.4,11.42,309672.0,11.58,11.6,11.4,11.42,309672.0
2020-09-23 14:00:00,11.42,11.42,11.22,11.3,306774.0,11.42,11.42,11.22,11.3,306774.0
2020-09-23 14:30:00,11.3,11.32,11.07,11.1,392270.0,11.3,11.32,11.07,11.1,392270.0
2020-09-23 15:00:00,11.09,11.12,10.97,11.0,431283.0,11.09,11.12,10.97,11.0,431283.0
2020-09-23 15:30:00,10.99,11.08,10.97,10.99,853935.0,10.99,11.08,10.97,10.99,853935.0
2020-09-24 09:30:00,11.03,11.03,10.71,10.85,443407.0,11.03,11.03,10.71,10.85,443407.0
2020-09-24 10:00:00,10.85,11.1,10.84,11.0,335718.0,10.85,11.1,10.84,11.0,335718.0
2020-09-24 10:30:00,11.0,11.41,10.99,11.4,440598.0,11.0,11.41,10.99,11.4,440598.0
2020-09-24 11:00:00,11.4,11.4,11.13,11.19,351504.0,11.4,11.4,11.13,11.19,351504.0
2020-09-24 11:30:00,11.18,11.33,11.17,11.31,179687.0,11.18,11.33,11.17,11.31,179687.0
2020-09-24 12:00:00,11.32,11.4,11.3,11.31,160870.0,11.32,11.4,11.3,11.31,160870.0
2020-09-24 12:30:00,11.32,11.36,11.26,11.32,157288.0,11.32,11.36,11.26,11.32,157288.0
2020-09-24 13:00:00,11.33,11.38,11.31,11.33,183869.0,11.33,11.38,11.31,11.33,183869.0
2020-09-24 13:30:00,11.33,11.45,11.32,11.39,257821.0,11.33,11.45,11.32,11.39,257821.0
2020-09-24 14:00:00,11.4,11.41,11.3,11.34,186452.0,11.4,11.41,11.3,11.34,186452.0
2020-09-24 14:30:00,11.34,11.34,11.14,11.14,242168.0,11.34,11.34,11.14,11.14,242168.0
2020-09-24 15:00:00,11.15,11.2,11.08,11.12,340106.0,11.15,11.2,11.08,11.12,340106.0
2020-09-24 15:30:00,11.11,11.18,11.06,11.15,763376.0,11.11,11.18,11.06,11.15,763376.0
2020-09-25 09:30:00,11.06,11.38,10.99,11.36,264361.0,11.06,11.38,10.99,11.36,264361.0
2020-09-25 10:00:00,11.35,11.47,11.03,11.11,576381.0,11.35,11.47,11.03,11.11,576381.0
2020-09-25 10:30:00,11.12,11.22,10.92,10.99,415583.0,11.12,11.22,10.92,10.99,415583.0
2020-09-25 11:00:00,10.99,11.0,10.71,10.8,333503.0,10.99,11.0,10.71,10.8,333503.0
2020-09-25 11:30:00,10.81,10.91,10.71,10.84,296799.0,10.81,10.91,10.71,10.84,296799.0
2020-09-25 12:00:00,10.84,10.92,10.82,10.88,224696.0,10.84,10.92,10.82,10.88,224696.0
2020-09-25 12:30:00,10.89,10.89,10.67,10.71,119327.0,10.89,10.89,10.67,10.71,119327.0
2020-09-25 13:00:00,10.71,10.75,10.63,10.73,184210.0,10.71,10.75,10.63,10.73,184210.0
2020-09-25 13:30:00,10.74,10.89,10.72,10.78,199173.0,10.74,10.89,10.72,10.78,199173.0
2020-09-25 14:00:00,10.78,10.8,10.64,10.65,181831.0,10.78,10.8,10.64,10.65,181831.0
2020-09-25 14:30:00,10.65,10.68,10.51,10.59,297762.0,10.65,10.68,10.51,10.59,297762.0
2020-09-25 15:00:00,10.59,10.66,10.48,10.5,513178.0,10.59,10.66,10.48,10.5,513178.0
2020-09-25 15:30:00,10.5,10.51,10.32,10.37,2795524.0,10.5,10.51,10.32,10.37,2795524.0
2020-09-28 09:30:00,10.33,10.49,9.88,9.88,1166529.0,10.33,10.49,9.88,9.88,1166529.0
2020-09-28 10:00:00,9.88,10.05,9.84,9.99,775540.0,9.88,10.05,9.84,9.99,775540.0
2020-09-28 10:30:00,9.99,10.15,9.83,10.13,503384.0,9.99,10.15,9.83,10.13,503384.0
2020-09-28 11:00:00,10.14,10.19,9.96,9.97,417163.0,10.14,10.19,9.96,9.97,417163.0
2020-09-28 11:30:00,9.97,10.07,9.93,10.01,204317.0,9.97,10.07,9.93,10.01,204317.0
2020-09-28 12:00:00,10.0,10.2,9.97,10.19,366544.0,10.0,10.2,9.97,10.19,366544.0
2020-09-28 12:30:00,10.19,10.25,10.13,10.18,185221.0,10.19,10.25,10.13,10.18,185221.0
2020-09-28 13:00:00,10.18,10.31,10.11,10.24,184308.0,10.18,10.31,10.11,10.24,184308.0
2020-09-28 13:30:00,10.25,10.29,10.21,10.28,113462.0,10.25,10.29,10.21,10.28,113462.0
2020-09-28 14:00:00,10.28,10.37,10.27,10.34,193498.0,10.28,10.37,10.27,10.34,193498.0
2020-09-28 14:30:00,10.33,10.42,10.32,10.38,172267.0,10.33,10.42,10.32,10.38,172267.0
2020-09-28 15:00:00,10.38,10.39,10.32,10.37,201908.0,10.38,10.39,10.32,10.37,201908.0
2020-09-28 15:30:00,10.36,10.38,10.19,10.23,722481.0,10.36,10.38,10.19,10.23,722481.0
2020-09-29 09:30:00,10.12,10.17,9.57,9.58,1103293.0,10.12,10.17,9.57,9.58,1103293.0
2020-09-29 10:00:00,9.59,9.68,9.38,9.62,1374115.0,9.59,9.68,9.38,9.62,1374115.0
2020-09-29 10:30:00,9.62,9.7,9.57,9.63,466623.0,9.62,9.7,9.57,9.63,466623.0
2020-09-29 11:00:00,9.62,9.64,9.5,9.5,309868.0,9.62,9.64,9.5,9.5,309868.0
2020-09-29 11:30:00,9.49,9.58,9.46,9.56,235896.0,9.49,9.58,9.46,9.56,235896.0
2020-09-29 12:00:00,9.57,9.57,9.41,9.43,169132.0,9.57,9.57,9.41,9.43,169132.0
2020-09-29 12:30:00,9.43,9.5,9.41,9.46,197539.0,9.43,9.5,9.41,9.46,197539.0
2020-09-29 13:00:00,9.46,9.52,9.43,9.47,140081.0,9.46,9.52,9.43,9.47,140081.0
2020-09-29 13:30:00,9.47,9.56,9.46,9.55,268298.0,9.47,9.56,9.46,9.55,268298.0
2020-09-29 14:00:00,9.55,9.63,9.55,9.55,249418.0,9.55,9.63,9.55,9.55,249418.0
2020-09-29 14:30:00,9.55,9.63,9.53,9.62,216909.0,9.55,9.63,9.53,9.62,216909.0
2020-09-29 15:00:00,9.62,9.68,9.57,9.68,354001.0,9.62,9.68,9.57,9.68,354001.0
2020-09-29 15:30:00,9.68,9.71,9.6,9.65,990096.0,9.68,9.71,9.6,9.65,990096.0
2020-09-30 09:30:00,9.58,9.68,9.46,9.64,336361.0,9.58,9.68,9.46,9.64,336361.0
2020-09-30 10:00:00,9.64,9.77,9.6,9.66,170529.0,9.64,9.77,9.6,9.66,170529.0
2020-09-30 10:30:00,9.68,9.85,9.66,9.68,305976.0,9.68,9.85,9.66,9.68,305976.0
2020-09-30 11:00:00,9.68,9.75,9.59,9.74,119753.0,9.68,9.75,9.59,9.74,119753.0
2020-09-30 11:30:00,9.74,9.74,9.64,9.71,70693.0,9.74,9.74,9.64,9.71,70693.0
2020-09-30 12:00:00,9.7,9.71,9.63,9.69,90621.0,9.7,9.71,9.63,9.69,90621.0
2020-09-30 12:30:00,9.68,9.74,9.61,9.72,119557.0,9.68,9.74,9.61,9.72,119557.0
2020-09-30 13:00:00,9.72,9.73,9.65,9.68,66964.0,9.72,9.73,9.65,9.68,66964.0
2020-09-30 13:30:00,9.69,9.7,9.59,9.61,117706.0,9.69,9.7,9.59,9.61,117706.0
2020-09-30 14:00:00,9.61,9.62,9.5,9.54,174349.0,9.61,9.62,9.5,9.54,174349.0
2020-09-30 14:30:00,9.54,9.54,9.4,9.46,366110.0,9.54,9.54,9.4,9.46,366110.0
2020-09-30 15:00:00,9.45,9.46,9.32,9.37,454188.0,9.45,9.46,9.32,9.37,454188.0
2020-09-30 15:30:00,9.36,9.45,9.31,9.45,1030481.0,9.36,9.45,9.31,9.45,1030481.0
2020-10-01 09:30:00,9.31,9.51,9.18,9.35,455433.0,9.31,9.51,9.18,9.35,455433.0
2020-10-01 10:00:00,9.35,9.36,9.21,9.27,246139.0,9.35,9.36,9.21,9.27,246139.0
2020-10-01 10:30:00,9.27,9.29,9.13,9.15,213047.0,9.27,9.29,9.13,9.15,213047.0
2020-10-01 11:00:00,9.16,9.31,9.14,9.29,289610.0,9.16,9.31,9.14,9.29,289610.0
2020-10-01 11:30:00,9.29,9.3,9.24,9.29,162905.0,9.29,9.3,9.24,9.29,162905.0
2020-10-01 12:00:00,9.29,9.33,9.25,9.3,151753.0,9.29,9.33,9.25,9.3,151753.0
2020-10-01 12:30:00,9.3,9.38,9.26,9.36,138033.0,9.3,9.38,9.26,9.36,138033.0
2020-10-01 13:00:00,9.36,9.39,9.32,9.34,223521.0,9.36,9.39,9.32,9.34,223521.0
2020-10-01 13:30:00,9.34,9.44,9.33,9.37,136380.0,9.34,9.44,9.33,9.37,136380.0
2020-10-01 14:00:00,9.37,9.38,9.3,9.36,249784.0,9.37,9.38,9.3,9.36,249784.0
2020-10-01 14:30:00,9.36,9.37,9.29,9.3,203590.0,9.36,9.37,9.29,9.3,203590.0
2020-10-01 15:00:00,9.3,9.33,9.27,9.3,338484.0,9.3,9.33,9.27,9.3,338484.0
2020-10-01 15:30:00,9.3,9.34,9.29,9.32,905968.0,9.3,9.34,9.29,9.32,905968.0
2020-10-02 09:30:00,9.1,9.3,9.03,9.26,328811.0,9.1,9.3,9.03,9.26,328811.0
2020-10-02 10:00:00,9.26,9.34,9.17,9.25,203624.0,9.26,9.34,9.17,9.25,203624.0
2020-10-02 10:30:00,9.25,9.29,9.21,9.26,152231.0,9.25,9.29,9.21,9.26,152231.0
2020-10-02 11:00:00,9.25,9.39,9.23,9.39,146524.0,9.25,9.39,9.23,9.39,146524.0
2020-10-02 11:30:00,9.39,9.42,9.31,9.32,209739.0,9.39,9.42,9.31,9.32,209739.0
2020-10-02 12:00:00,9.32,9.45,9.28,9.41,216398.0,9.32,9.45,9.28,9.41,216398.0
2020-10-02 12:30:00,9.41,9.44,9.3,9.34,128206.0,9.41,9.44,9.3,9.34,128206.0
2020-10-02 13:00:00,9.34,9.39,9.3,9.35,149162.0,9.34,9.39,9.3,9.35,149162.0
2020-10-02 13:30:00,9.36,9.36,9.24,9.26,129397.0,9.36,9.36,9.24,9.26,129397.0
2020-10-02 14:00:00,9.26,9.35,9.23,9.24,257428.0,9.26,9.35,9.23,9.24,257428.0
2020-10-02 14:30:00,9.24,9.32,9.23,9.31,184986.0,9.24,9.32,9.23,9.31,184986.0
2020-10-02 15:00:00,9.32,9.33,9.27,9.31,122103.0,9.32,9.33,9.27,9.31,122103.0
2020-10-02 15:30:00,9.31,9.34,9.27,9.3,443163.0,9.31,9.34,9.27,9.3,443163.0
2020-10-05 09:30:00,9.56,9.62,9.49,9.53,413945.0,9.56,9.62,9.49,9.53,413945.0
2020-10-05 10:00:00,9.54,9.54,9.28,9.39,299394.0,9.54,9.54,9.28,9.39,299394.0
2020-10-05 10:30:00,9.39,9.59,9.36,9.54,382302.0,9.39,9.59,9.36,9.54,382302.0
2020-10-05 11:00:00,9.55,9.72,9.55,9.64,491979.0,9.55,9.72,9.55,9.64,491979.0
2020-10-05 11:30:00,9.64,9.68,9.57,9.62,253983.0,9.64,9.68,9.57,9.62,253983.0
2020-10-05 12:00:00,9.62,9.63,9.55,9.58,176321.0,9.62,9.63,9.55,9.58,176321.0
2020-10-05 12:30:00,9.58,9.59,9.53,9.54,349610.0,9.58,9.59,9.53,9.54,349610.0
2020-10-05 13:00:00,9.54,9.68,9.52,9.67,262940.0,9.54,9.68,9.52,9.67,262940.0
2020-10-05 13:30:00,9.67,9.77,9.65,9.72,198945.0,9.67,9.77,9.65,9.72,198945.0
2020-10-05 14:00:00,9.73,9.82,9.7,9.82,360610.0,9.73,9.82,9.7,9.82,360610.0
2020-10-05 14:30:00,9.81,9.88,9.79,9.84,628505.0,9.81,9.88,9.79,9.84,628505.0
2020-10-05 15:00:00,9.84,9.84,9.75,9.82,448712.0,9.84,9.84,9.75,9.82,448712.0
2020-10-05 15:30:00,9.82,9.85,9.77,9.8,551127.0,9.82,9.85,9.77,9.8,551127.0
2020-10-06 09:30:00,9.87,10.01,9.74,9.81,357510.0,9.87,10.01,9.74,9.81,357510.0
2020-10-06 10:00:00,9.81,9.98,9.69,9.97,251352.0,9.81,9.98,9.69,9.97,251352.0
2020-10-06 10:30:00,9.97,9.99,9.88,9.98,179562.0,9.97,9.99,9.88,9.98,179562.0
2020-10-06 11:00:00,9.97,10.09,9.95,10.08,264517.0,9.97,10.09,9.95,10.08,264517.0
2020-10-06 11:30:00,10.08,10.17,10.06,10.07,120959.0,10.08,10.17,10.06,10.07,120959.0
2020-10-06 12:00:00,10.07,10.1,9.99,10.0,144030.0,10.07,10.1,9.99,10.0,144030.0
2020-10-06 12:30:00,10.0,10.02,9.94,9.97,105807.0,10.0,10.02,9.94,9.97,105807.0
2020-10-06 13:00:00,9.97,10.01,9.91,9.92,123581.0,9.97,10.01,9.91,9.92,123581.0
2020-10-06 13:30:00,9.92,9.93,9.86,9.88,126909.0,9.92,9.93,9.86,9.88,126909.0
2020-10-06 14:00:00,9.88,9.97,9.88,9.91,109068.0,9.88,9.97,9.88,9.91,109068.0
2020-10-06 14:30:00,9.91,9.93,9.64,9.69,298608.0,9.91,9.93,9.64,9.69,298608.0
2020-10-06 15:00:00,9.68,9.71,9.59,9.65,310866.0,9.68,9.71,9.59,9.65,310866.0
2020-10-06 15:30:00,9.64,9.75,9.59,9.65,653547.0,9.64,9.75,9.59,9.65,653547.0
2020-10-07 09:30:00,9.74,10.1,9.74,10.07,423118.0,9.74,10.1,9.74,10.07,423118.0
2020-10-07 10:00:00,10.07,10.09,9.87,9.98,186320.0,10.07,10.09,9.87,9.98,186320.0
2020-10-07 10:30:00,9.99,10.04,9.88,9.99,118436.0,9.99,10.04,9.88,9.99,118436.0
2020-10-07 11:00:00,9.99,10.05,9.96,10.01,134592.0,9.99,10.05,9.96,10.01,134592.0
2020-10-07 11:30:00,10.01,10.24,9.99,10.24,257615.0,10.01,10.24,9.99,10.24,257615.0
2020-10-07 12:00:00,10.24,10.24,10.12,10.15,141398.0,10.24,10.24,10.12,10.15,141398.0
2020-10-07 12:30:00,10.15,10.15,10.06,10.13,115492.0,10.15,10.15,10.06,10.13,115492.0
2020-10-07 13:00:00,10.13,10.22,10.09,10.19,222057.0,10.13,10.22,10.09,10.19,222057.0
2020-10-07 13:30:00,10.18,10.19,10.07,10.08,130121.0,10.18,10.19,10.07,10.08,130121.0
2020-10-07 14:00:00,10.08,10.21,10.07,10.21,191783.0,10.08,10.21,10.07,10.21,191783.0
2020-10-07 14:30:00,10.21,10.25,10.16,10.21,154027.0,10.21,10.25,10.16,10.21,154027.0
2020-10-07 15:00:00,10.21,10.31,10.21,10.28,217242.0,10.21,10.31,10.21,10.28,217242.0
2020-10-07 15:30:00,10.27,10.32,10.2,10.27,635035.0,10.27,10.32,10.2,10.27,635035.0
2020-10-08 09:30:00,10.34,10.42,10.13,10.35,325657.0,10.34,10.42,10.13,10.35,325657.0
2020-10-08 10:00:00,10.35,10.36,10.12,10.16,204462.0,10.35,10.36,10.12,10.16,204462.0
2020-10-08 10:30:00,10.16,10.33,10.14,10.29,198766.0,10.16,10.33,10.14,10.29,198766.0
2020-10-08 11:00:00,10.3,10.33,10.16,10.2,169626.0,10.3,10.33,10.16,10.2,169626.0
2020-10-08 11:30:00,10.2,10.26,10.16,10.23,111008.0,10.2,10.26,10.16,10.23,111008.0
2020-10-08 12:00:00,10.23,10.31,10.2,10.2,133124.0,10.23,10.31,10.2,10.2,133124.0
2020-10-08 12:30:00,10.21,10.25,10.18,10.22,78820.0,10.21,10.25,10.18,10.22,78820.0
2020-10-08 13:00:00,10.22,10.28,10.21,10.26,99745.0,10.22,10.28,10.21,10.26,99745.0
2020-10-08 13:30:00,10.27,10.36,10.25,10.35,94689.0,10.27,10.36,10.25,10.35,94689.0
2020-10-08 14:00:00,10.35,10.39,10.32,10.36,95479.0,10.35,10.39,10.32,10.36,95479.0
2020-10-08 14:30:00,10.36,10.41,10.31,10.41,102093.0,10.36,10.41,10.31,10.41,102093.0
2020-10-08 15:00:00,10.41,10.48,10.4,10.45,99664.0,10.41,10.48,10.4,10.45,99664.0
2020-10-08 15:30:00,10.46,10.49,10.44,10.49,567085.0,10.46,10.49,10.44,10.49,567085.0
2020-10-09 09:30:00,10.75,10.97,10.48,10.49,588854.0,10.75,10.97,10.48,10.49,588854.0
2020-10-09 10:00:00,10.49,10.52,10.35,10.36,314842.0,10.49,10.52,10.35,10.36,314842.0
2020-10-09 10:30:00,10.36,10.45,10.33,10.37,281250.0,10.36,10.45,10.33,10.37,281250.0
2020-10-09 11:00:00,10.38,10.52,10.37,10.42,286027.0,10.38,10.52,10.37,10.42,286027.0
2020-10-09 11:30:00,10.42,10.56,10.41,10.49,181005.0,10.42,10.56,10.41,10.49,181005.0
2020-10-09 12:00:00,10.5,10.58,10.45,10.45,135181.0,10.5,10.58,10.45,10.45,135181.0
2020-10-09 12:30:00,10.46,10.52,10.44,10.44,177302.0,10.46,10.52,10.44,10.44,177302.0
2020-10-09 13:00:00,10.44,10.49,10.42,10.47,163883.0,10.44,10.49,10.42,10.47,163883.0
2020-10-09 13:30:00,10.47,10.56,10.46,10.52,90114.0,10.47,10.56,10.46,10.52,90114.0
2020-10-09 14:00:00,10.52,10.57,10.5,10.5,115694.0,10.52,10.57,10.5,10.5,115694.0
2020-10-09 14:30:00,10.5,10.6,10.5,10.58,119177.0,10.5,10.6,10.5,10.58,119177.0
2020-10-09 15:00:00,10.58,10.62,10.56,10.58,123624.0,10.58,10.62,10.56,10.58,123624.0
2020-10-09 15:30:00,10.58,10.65,10.57,10.62,510168.0,10.58,10.65,10.57,10.62,510168.0
2020-10-12 09:30:00,10.65,10.74,10.57,10.66,324217.0,10.65,10.74,10.57,10.66,324217.0
2020-10-12 10:00:00,10.66,10.76,10.54,10.61,185823.0,10.66,10.76,10.54,10.61,185823.0
2020-10-12 10:30:00,10.62,10.63,10.55,10.59,157793.0,10.62,10.63,10.55,10.59,157793.0
2020-10-12 11:00:00,10.6,10.77,10.6,10.76,189554.0,10.6,10.77,10.6,10.76,189554.0
2020-10-12 11:30:00,10.76,10.84,10.73,10.75,110732.0,10.76,10.84,10.73,10.75,110732.0
2020-10-12 12:00:00,10.75,10.89,10.75,10.77,150931.0,10.75,10.89,10.75,10.77,150931.0
2020-10-12 12:30:00,10.76,10.78,10.7,10.71,77057.0,10.76,10.78,10.7,10.71,77057.0
2020-10-12 13:00:00,10.71,10.78,10.7,10.72,58783.0,10.71,10.78,10.7,10.72,58783.0
2020-10-12 13:30:00,10.73,10.74,10.64,10.65,89858.0,10.73,10.74,10.64,10.65,89858.0
2020-10-12 14:00:00,10.65,10.68,10.63,10.67,77170.0,10.65,10.68,10.63,10.67,77170.0
2020-10-12 14:30:00,10.67,10.71,10.63,10.71,68848.0,10.67,10.71,10.63,10.71,68848.0
2020-10-12 15:00:00,10.71,10.78,10.7,10.77,77645.0,10.71,10.78,10.7,10.77,77645.0
2020-10-12 15:30:00,10.77,10.84,10.76,10.78,339917.0,10.77,10.84,10.76,10.78,339917.0
2020-10-13 09:30:00,10.83,10.96,10.71,10.8,222863.0,10.83,10.96,10.71,10.8,222863.0
2020-10-13 10:00:00,10.8,10.82,10.66,10.75,149485.0,10.8,10.82,10.66,10.75,149485.0
2020-10-13 10:30:00,10.75,10.8,10.65,10.72,98466.0,10.75,10.8,10.65,10.72,98466.0
2020-10-13 11:00:00,10.71,10.73,10.65,10.67,94320.0,10.71,10.73,10.65,10.67,94320.0
2020-10-13 11:30:00,10.67,10.73,10.59,10.65,162809.0,10.67,10.73,10.59,10.65,162809.0
2020-10-13 12:00:00,10.64,10.66,10.59,10.6,121406.0,10.64,10.66,10.59,10.6,121406.0
2020-10-13 12:30:00,10.6,10.66,10.55,10.64,115331.0,10.6,10.66,10.55,10.64,115331.0
2020-10-13 13:00:00,10.64,10.67,10.54,10.59,100186.0,10.64,10.67,10.54,10.59,100186.0
2020-10-13 13:30:00,10.59,10.68,10.58,10.63,102159.0,10.59,10.68,10.58,10.63,102159.0
2020-10-13 14:00:00,10.62,10.67,10.6,10.62,48386.0,10.62,10.67,10.6,10.62,48386.0
2020-10-13 14:30:00,10.61,10.62,10.52,10.55,113766.0,10.61,10.62,10.52,10.55,113766.0
2020-10-13 15:00:00,10.54,10.58,10.51,10.54,99285.0,10.54,10.58,10.51,10.54,99285.0
2020-10-13 15:30:00,10.54,10.55,10.47,10.49,497197.0,10.54,10.55,10.47,10.49,497197.0
2020-10-14 09:30:00,10.48,10.58,10.24,10.26,308805.0,10.48,10.58,10.24,10.26,308805.0
2020-10-14 10:00:00,10.26,10.31,10.18,10.25,282208.0,10.26,10.31,10.18,10.25,282208.0
2020-10-14 10:30:00,10.26,10.35,10.2,10.3,160275.0,10.26,10.35,10.2,10.3,160275.0
2020-10-14 11:00:00,10.32,10.38,10.28,10.33,174781.0,10.32,10.38,10.28,10.33,174781.0
2020-10-14 11:30:00,10.33,10.47,10.32,10.46,200202.0,10.33,10.47,10.32,10.46,200202.0
2020-10-14 12:00:00,10.47,10.57,10.46,10.54,132142.0,10.47,10.57,10.46,10.54,132142.0
2020-10-14 12:30:00,10.54,10.58,10.47,10.5,127165.0,10.54,10.58,10.47,10.5,127165.0
2020-10-14 13:00:00,10.51,10.58,10.49,10.54,72993.0,10.51,10.58,10.49,10.54,72993.0
2020-10-14 13:30:00,10.54,10.57,10.47,10.47,70400.0,10.54,10.57,10.47,10.47,70400.0
2020-10-14 14:00:00,10.47,10.47,10.41,10.45,71969.0,10.47,10.47,10.41,10.45,71969.0
2020-10-14 14:30:00,10.45,10.45,10.37,10.37,102080.0,10.45,10.45,10.37,10.37,102080.0
2020-10-14 15:00:00,10.37,10.39,10.31,10.33,111680.0,10.37,10.39,10.31,10.33,111680.0
2020-10-14 15:30:00,10.34,10.35,10.24,10.25,374925.0,10.34,10.35,10.24,10.25,374925.0
2020-10-15 09:30:00,10.26,10.39,10.08,10.2,266426.0,10.26,10.39,10.08,10.2,266426.0
2020-10-15 10:00:00,10.2,10.29,10.16,10.28,122977.0,10.2,10.29,10.16,10.28,122977.0
2020-10-15 10:30:00,10.28,10.34,10.24,10.28,136411.0,10.28,10.34,10.24,10.28,136411.0
2020-10-15 11:00:00,10.28,10.47,10.28,10.43,213254.0,10.28,10.47,10.28,10.43,213254.0
2020-10-15 11:30:00,10.42,10.45,10.34,10.41,315458.0,10.42,10.45,10.34,10.41,315458.0
2020-10-15 12:00:00,10.4,10.4,10.3,10.31,107892.0,10.4,10.4,10.3,10.31,107892.0
2020-10-15 12:30:00,10.31,10.38,10.28,10.38,97963.0,10.31,10.38,10.28,10.38,97963.0
2020-10-15 13:00:00,10.38,10.42,10.36,10.42,72569.0,10.38,10.42,10.36,10.42,72569.0
2020-10-15 13:30:00,10.42,10.43,10.37,10.4,80078.0,10.42,10.43,10.37,10.4,80078.0
2020-10-15 14:00:00,10.4,10.41,10.33,10.36,83544.0,10.4,10.41,10.33,10.36,83544.0
2020-10-15 14:30:00,10.35,10.42,10.35,10.41,73684.0,10.35,10.42,10.35,10.41,73684.0
2020-10-15 15:00:00,10.41,10.44,10.35,10.39,125349.0,10.41,10.44,10.35,10.39,125349.0
2020-10-15 15:30:00,10.39,10.44,10.36,10.44,310996.0,10.39,10.44,10.36,10.44,310996.0
2020-10-16 09:30:00,10.35,10.46,10.31,10.41,136996.0,10.35,10.46,10.31,10.41,136996.0
2020-10-16 10:00:00,10.42,10.5,10.35,10.4,122462.0,10.42,10.5,10.35,10.4,122462.0
2020-10-16 10:30:00,10.4,10.53,10.37,10.42,139991.0,10.4,10.53,10.37,10.42,139991.0
2020-10-16 11:00:00,10.43,10.43,10.33,10.34,121795.0,10.43,10.43,10.33,10.34,121795.0
2020-10-16 11:30:00,10.33,10.35,10.25,10.26,115094.0,10.33,10.35,10.25,10.26,115094.0
2020-10-16 12:00:00,10.27,10.27,10.22,10.25,257208.0,10.27,10.27,10.22,10.25,257208.0
2020-10-16 12:30:00,10.25,10.31,10.2,10.23,213295.0,10.25,10.31,10.2,10.23,213295.0
2020-10-16 13:00:00,10.24,10.29,10.19,10.28,123293.0,10.24,10.29,10.19,10.28,123293.0
2020-10-16 13:30:00,10.27,10.31,10.24,10.3,134606.0,10.27,10.31,10.24,10.3,134606.0
2020-10-16 14:00:00,10.3,10.32,10.27,10.28,150676.0,10.3,10.32,10.27,10.28,150676.0
2020-10-16 14:30:00,10.28,10.29,10.21,10.25,237327.0,10.28,10.29,10.21,10.25,237327.0
2020-10-16 15:00:00,10.25,10.26,10.15,10.16,371879.0,10.25,10.26,10.15,10.16,371879.0
2020-10-16 15:30:00,10.16,10.18,10.11,10.12,623389.0,10.16,10.18,10.11,10.12,623389.0
2020-10-19 09:30:00,10.2,10.23,10.02,10.21,232185.0,10.2,10.23,10.02,10.21,232185.0
2020-10-19 10:00:00,10.21,10.34,10.16,10.19,112218.0,10.21,10.34,10.16,10.19,112218.0
2020-10-19 10:30:00,10.2,10.32,10.2,10.27,104507.0,10.2,10.32,10.2,10.27,104507.0
2020-10-19 11:00:00,10.26,10.26,10.12,10.15,77426.0,10.26,10.26,10.12,10.15,77426.0
2020-10-19 11:30:00,10.15,10.15,10.07,10.12,99739.0,10.15,10.15,10.07,10.12,99739.0
2020-10-19 12:00:00,10.12,10.17,10.09,10.16,87319.0,10.12,10.17,10.09,10.16,87319.0
2020-10-19 12:30:00,10.16,10.16,10.08,10.08,42249.0,10.16,10.16,10.08,10.08,42249.0
2020-10-19 13:00:00,10.08,10.08,10.02,10.04,89913.0,10.08,10.08,10.02,10.04,89913.0
2020-10-19 13:30:00,10.04,10.04,9.98,9.98,159449.0,10.04,10.04,9.98,9.98,159449.0
2020-10-19 14:00:00,9.98,10.04,9.97,9.99,92616.0,9.98,10.04,9.97,9.99,92616.0
2020-10-19 14:30:00,9.99,10.01,9.92,9.93,141316.0,9.99,10.01,9.92,9.93,141316.0
2020-10-19 15:00:00,9.94,9.97,9.9,9.96,132149.0,9.94,9.97,9.9,9.96,132149.0
2020-10-19 15:30:00,9.95,10.1,9.94,10.04,554540.0,9.95,10.1,9.94,10.04,554540.0
2020-10-20 09:30:00,10.1,10.33,10.06,10.28,194830.0,10.1,10.33,10.06,10.28,194830.0
2020-10-20 10:00:00,10.28,10.29,10.09,10.21,177389.0,10.28,10.29,10.09,10.21,177389.0
2020-10-20 10:30:00,10.21,10.34,10.14,10.29,168407.0,10.21,10.34,10.14,10.29,168407.0
2020-10-20 11:00:00,10.29,10.35,10.19,10.33,134990.0,10.29,10.35,10.19,10.33,134990.0
2020-10-20 11:30:00,10.34,10.44,10.32,10.34,86193.0,10.34,10.44,10.32,10.34,86193.0
2020-10-20 12:00:00,10.35,10.37,10.29,10.34,85024.0,10.35,10.37,10.29,10.34,85024.0
2020-10-20 12:30:00,10.34,10.45,10.33,10.45,140965.0,10.34,10.45,10.33,10.45,140965.0
2020-10-20 13:00:00,10.44,10.46,10.39,10.43,82005.0,10.44,10.46,10.39,10.43,82005.0
2020-10-20 13:30:00,10.43,10.43,10.38,10.42,55818.0,10.43,10.43,10.38,10.42,55818.0
2020-10-20 14:00:00,10.43,10.53,10.42,10.5,110284.0,10.43,10.53,10.42,10.5,110284.0
2020-10-20 14:30:00,10.5,10.57,10.45,10.46,176260.0,10.5,10.57,10.45,10.46,176260.0
2020-10-20 15:00:00,10.46,10.52,10.37,10.46,273982.0,10.46,10.52,10.37,10.46,273982.0
2020-10-20 15:30:00,10.46,10.46,10.35,10.37,558977.0,10.46,10.46,10.35,10.37,558977.0
2020-10-21 09:30:00,10.51,10.92,10.41,10.57,417779.0,10.51,10.92,10.41,10.57,417779.0
2020-10-21 10:00:00,10.56,10.56,10.32,10.37,240482.0,10.56,10.56,10.32,10.37,240482.0
2020-10-21 10:30:00,10.37,10.52,10.32,10.33,162185.0,10.37,10.52,10.32,10.33,162185.0
2020-10-21 11:00:00,10.33,10.43,10.28,10.38,100949.0,10.33,10.43,10.28,10.38,100949.0
2020-10-21 11:30:00,10.38,10.47,10.34,10.45,130370.0,10.38,10.47,10.34,10.45,130370.0
2020-10-21 12:00:00,10.44,10.55,10.41,10.46,89947.0,10.44,10.55,10.41,10.46,89947.0
2020-10-21 12:30:00,10.47,10.47,10.36,10.38,52314.0,10.47,10.47,10.36,10.38,52314.0
2020-10-21 13:00:00,10.38,10.4,10.31,10.35,60839.0,10.38,10.4,10.31,10.35,60839.0
2020-10-21 13:30:00,10.36,10.39,10.3,10.31,67779.0,10.36,10.39,10.3,10.31,67779.0
2020-10-21 14:00:00,10.31,10.34,10.26,10.31,252580.0,10.31,10.34,10.26,10.31,252580.0
2020-10-21 14:30:00,10.32,10.42,10.31,10.36,126190.0,10.32,10.42,10.31,10.36,126190.0
2020-10-21 15:00:00,10.37,10.43,10.35,10.41,114737.0,10.37,10.43,10.35,10.41,114737.0
2020-10-21 15:30:00,10.41,10.42,10.3,10.32,411218.0,10.41,10.42,10.3,10.32,411218.0
2020-10-22 09:30:00,10.27,10.3,10.12,10.2,364296.0,10.27,10.3,10.12,10.2,364296.0
2020-10-22 10:00:00,10.21,10.32,10.16,10.29,230261.0,10.21,10.32,10.16,10.29,230261.0
2020-10-22 10:30:00,10.29,10.53,10.28,10.47,308669.0,10.29,10.53,10.28,10.47,308669.0
2020-10-22 11:00:00,10.47,10.71,10.47,10.58,212941.0,10.47,10.71,10.47,10.58,212941.0
2020-10-22 11:30:00,10.58,10.69,10.58,10.66,159678.0,10.58,10.69,10.58,10.66,159678.0
2020-10-22 12:00:00,10.66,10.69,10.63,10.66,94408.0,10.66,10.69,10.63,10.66,94408.0
2020-10-22 12:30:00,10.67,10.69,10.59,10.68,99859.0,10.67,10.69,10.59,10.68,99859.0
2020-10-22 13:00:00,10.68,10.74,10.6,10.6,165920.0,10.68,10.74,10.6,10.6,165920.0
2020-10-22 13:30:00,10.61,10.65,10.58,10.63,93999.0,10.61,10.65,10.58,10.63,93999.0
2020-10-22 14:00:00,10.63,10.76,10.61,10.75,110657.0,10.63,10.76,10.61,10.75,110657.0
2020-10-22 14:30:00,10.74,10.8,10.71,10.78,122315.0,10.74,10.8,10.71,10.78,122315.0
2020-10-22 15:00:00,10.78,12.0,10.78,11.47,4419920.0,10.78,12.0,10.78,11.47,4419920.0
2020-10-22 15:30:00,11.48,11.75,11.34,11.51,2470691.0,11.48,11.75,11.34,11.51,2470691.0
2020-10-23 09:30:00,11.47,11.51,11.16,11.4,613469.0,11.47,11.51,11.16,11.4,613469.0
2020-10-23 10:00:00,11.4,11.64,11.36,11.4,357103.0,11.4,11.64,11.36,11.4,357103.0
2020-10-23 10:30:00,11.39,11.45,11.21,11.26,346741.0,11.39,11.45,11.21,11.26,346741.0
2020-10-23 11:00:00,11.26,11.52,11.24,11.52,213139.0,11.26,11.52,11.24,11.52,213139.0
2020-10-23 11:30:00,11.52,11.63,11.45,11.46,210667.0,11.52,11.63,11.45,11.46,210667.0
2020-10-23 12:00:00,11.46,11.55,11.39,11.52,247785.0,11.46,11.55,11.39,11.52,247785.0
2020-10-23 12:30:00,11.51,11.55,11.44,11.52,300416.0,11.51,11.55,11.44,11.52,300416.0
2020-10-23 13:00:00,11.52,11.58,11.39,11.41,215432.0,11.52,11.58,11.39,11.41,215432.0
2020-10-23 13:30:00,11.41,11.41,11.31,11.35,211544.0,11.41,11.41,11.31,11.35,211544.0
2020-10-23 14:00:00,11.35,11.35,11.19,11.22,227679.0,11.35,11.35,11.19,11.22,227679.0
2020-10-23 14:30:00,11.21,11.34,11.19,11.21,263768.0,11.21,11.34,11.19,11.21,263768.0
2020-10-23 15:00:00,11.21,11.31,11.2,11.29,377336.0,11.21,11.31,11.2,11.29,377336.0
2020-10-23 15:30:00,11.29,11.44,11.28,11.41,1190896.0,11.29,11.44,11.28,11.41,1190896.0
2020-10-26 09:30:00,11.28,11.36,10.86,10.92,658940.0,11.28,11.36,10.86,10.92,658940.0
2020-10-26 10:00:00,10.91,10.95,10.82,10.88,493791.0,10.91,10.95,10.82,10.88,493791.0
2020-10-26 10:30:00,10.88,10.97,10.76,10.77,347355.0,10.88,10.97,10.76,10.77,347355.0
2020-10-26 11:00:00,10.78,10.82,10.72,10.76,273535.0,10.78,10.82,10.72,10.76,273535.0
2020-10-26 11:30:00,10.76,10.78,10.66,10.75,409537.0,10.76,10.78,10.66,10.75,409537.0
2020-10-26 12:00:00,10.75,10.77,10.68,10.76,293102.0,10.75,10.77,10.68,10.76,293102.0
2020-10-26 12:30:00,10.75,10.76,10.62,10.65,228249.0,10.75,10.76,10.62,10.65,228249.0
2020-10-26 13:00:00,10.65,10.66,10.54,10.56,288251.0,10.65,10.66,10.54,10.56,288251.0
2020-10-26 13:30:00,10.55,10.66,10.53,10.65,333137.0,10.55,10.66,10.53,10.65,333137.0
2020-10-26 14:00:00,10.64,10.74,10.64,10.67,479877.0,10.64,10.74,10.64,10.67,479877.0
2020-10-26 14:30:00,10.67,10.67,10.53,10.64,518337.0,10.67,10.67,10.53,10.64,518337.0
2020-10-26 15:00:00,10.65,10.73,10.63,10.7,385447.0,10.65,10.73,10.63,10.7,385447.0
2020-10-26 15:30:00,10.69,10.75,10.59,10.62,972228.0,10.69,10.75,10.59,10.62,972228.0
2020-10-27 09:30:00,10.65,10.72,10.35,10.45,371024.0,10.65,10.72,10.35,10.45,371024.0
2020-10-27 10:00:00,10.45,10.53,10.41,10.52,232095.0,10.45,10.53,10.41,10.52,232095.0
2020-10-27 10:30:00,10.52,10.53,10.34,10.37,331257.0,10.52,10.53,10.34,10.37,331257.0
2020-10-27 11:00:00,10.37,10.47,10.35,10.44,268525.0,10.37,10.47,10.35,10.44,268525.0
2020-10-27 11:30:00,10.44,10.59,10.43,10.58,184593.0,10.44,10.59,10.43,10.58,184593.0
2020-10-27 12:00:00,10.58,10.69,10.53,10.58,275612.0,10.58,10.69,10.53,10.58,275612.0
2020-10-27 12:30:00,10.58,10.62,10.46,10.51,192226.0,10.58,10.62,10.46,10.51,192226.0
2020-10-27 13:00:00,10.51,10.56,10.46,10.54,229648.0,10.51,10.56,10.46,10.54,229648.0
2020-10-27 13:30:00,10.54,10.56,10.46,10.55,256207.0,10.54,10.56,10.46,10.55,256207.0
2020-10-27 14:00:00,10.55,10.56,10.47,10.49,176706.0,10.55,10.56,10.47,10.49,176706.0
2020-10-27 14:30:00,10.49,10.53,10.43,10.43,342390.0,10.49,10.53,10.43,10.43,342390.0
2020-10-27 15:00:00,10.43,10.45,10.36,10.38,316822.0,10.43,10.45,10.36,10.38,316822.0
2020-10-27 15:30:00,10.38,10.43,10.33,10.38,635240.0,10.38,10.43,10.33,10.38,635240.0
2020-10-28 09:30:00,10.17,10.23,9.85,9.92,792065.0,10.17,10.23,9.85,9.92,792065.0
2020-10-28 10:00:00,9.92,10.08,9.9,9.96,716221.0,9.92,10.08,9.9,9.96,716221.0
2020-10-28 10:30:00,9.96,10.03,9.82,9.83,436629.0,9.96,10.03,9.82,9.83,436629.0
2020-10-28 11:00:00,9.84,9.97,9.83,9.96,574955.0,9.84,9.97,9.83,9.96,574955.0
2020-10-28 11:30:00,9.96,9.96,9.81,9.83,389981.0,9.96,9.96,9.81,9.83,389981.0
2020-10-28 12:00:00,9.83,9.91,9.78,9.83,233584.0,9.83,9.91,9.78,9.83,233584.0
2020-10-28 12:30:00,9.83,9.86,9.74,9.74,163723.0,9.83,9.86,9.74,9.74,163723.0
2020-10-28 13:00:00,9.74,9.76,9.62,9.68,255243.0,9.74,9.76,9.62,9.68,255243.0
2020-10-28 13:30:00,9.68,9.78,9.61,9.77,267075.0,9.68,9.78,9.61,9.77,267075.0
2020-10-28 14:00:00,9.77,9.82,9.73,9.79,282706.0,9.77,9.82,9.73,9.79,282706.0
2020-10-28 14:30:00,9.79,9.81,9.75,9.77,254882.0,9.79,9.81,9.75,9.77,254882.0
2020-10-28 15:00:00,9.78,9.83,9.75,9.76,366477.0,9.78,9.83,9.75,9.76,366477.0
2020-10-28 15:30:00,9.76,9.84,9.68,9.69,908907.0,9.76,9.84,9.68,9.69,908907.0
2020-10-29 09:30:00,9.38,9.8,9.35,9.75,342379.0,9.38,9.8,9.35,9.75,342379.0
2020-10-29 10:00:00,9.76,9.97,9.65,9.95,291703.0,9.76,9.97,9.65,9.95,291703.0
2020-10-29 10:30:00,9.94,10.15,9.92,9.94,347336.0,9.94,10.15,9.92,9.94,347336.0
2020-10-29 11:00:00,9.93,10.01,9.67,9.68,257508.0,9.93,10.01,9.67,9.68,257508.0
2020-10-29 11:30:00,9.71,9.76,9.49,9.49,263778.0,9.71,9.76,9.49,9.49,263778.0
2020-10-29 12:00:00,9.51,9.79,9.47,9.65,234203.0,9.51,9.79,9.47,9.65,234203.0
2020-10-29 12:30:00,9.66,9.81,9.64,9.7,102593.0,9.66,9.81,9.64,9.7,102593.0
2020-10-29 13:00:00,9.71,9.83,9.67,9.81,96961.0,9.71,9.83,9.67,9.81,96961.0
2020-10-29 13:30:00,9.8,9.97,9.77,9.96,216221.0,9.8,9.97,9.77,9.96,216221.0
2020-10-29 14:00:00,9.97,10.04,9.88,9.9,263712.0,9.97,10.04,9.88,9.9,263712.0
2020-10-29 14:30:00,9.9,9.93,9.75,9.77,183672.0,9.9,9.93,9.75,9.77,183672.0
2020-10-29 15:00:00,9.78,9.82,9.65,9.69,158866.0,9.78,9.82,9.65,9.69,158866.0
2020-10-29 15:30:00,9.69,9.88,9.67,9.83,831033.0,9.69,9.88,9.67,9.83,831033.0
2020-10-30 09:30:00,10.0,10.0,9.4,9.57,314236.0,10.0,10.0,9.4,9.57,314236.0
2020-10-30 10:00:00,9.57,9.59,9.19,9.23,371823.0,9.57,9.59,9.19,9.23,371823.0
2020-10-30 10:30:00,9.23,9.49,9.21,9.48,542021.0,9.23,9.49,9.21,9.48,542021.0
2020-10-30 11:00:00,9.48,9.62,9.41,9.55,465978.0,9.48,9.62,9.41,9.55,465978.0
2020-10-30 11:30:00,9.55,9.59,9.43,9.49,195332.0,9.55,9.59,9.43,9.49,195332.0
2020-10-30 12:00:00,9.49,9.65,9.48,9.63,255128.0,9.49,9.65,9.48,9.63,255128.0
2020-10-30 12:30:00,9.63,9.67,9.55,9.55,207820.0,9.63,9.67,9.55,9.55,207820.0
2020-10-30 13:00:00,9.55,9.68,9.54,9.64,241386.0,9.55,9.68,9.54,9.64,241386.0
2020-10-30 13:30:00,9.63,9.65,9.55,9.63,282648.0,9.63,9.65,9.55,9.63,282648.0
2020-10-30 14:00:00,9.63,9.8,9.63,9.75,227894.0,9.63,9.8,9.63,9.75,227894.0
2020-10-30 14:30:00,9.75,9.76,9.61,9.64,278967.0,9.75,9.76,9.61,9.64,278967.0
2020-10-30 15:00:00,9.63,9.72,9.58,9.7,296227.0,9.63,9.72,9.58,9.7,296227.0
2020-10-30 15:30:00,9.7,9.71,9.58,9.7,665109.0,9.7,9.71,9.58,9.7,665109.0
2020-11-02 09:30:00,9.72,9.77,9.35,9.54,822629.0,9.72,9.77,9.35,9.54,822629.0
2020-11-02 10:00:00,9.54,9.66,9.5,9.61,234371.0,9.54,9.66,9.5,9.61,234371.0
2020-11-02 10:30:00,9.6,9.63,9.45,9.55,145474.0,9.6,9.63,9.45,9.55,145474.0
2020-11-02 11:00:00,9.54,9.69,9.45,9.67,249144.0,9.54,9.69,9.45,9.67,249144.0
2020-11-02 11:30:00,9.67,9.79,9.58,9.71,300051.0,9.67,9.79,9.58,9.71,300051.0
2020-11-02 12:00:00,9.72,9.77,9.69,9.76,124694.0,9.72,9.77,9.69,9.76,124694.0
2020-11-02 12:30:00,9.76,9.8,9.62,9.63,127941.0,9.76,9.8,9.62,9.63,127941.0
2020-11-02 13:00:00,9.63,9.65,9.58,9.62,231980.0,9.63,9.65,9.58,9.62,231980.0
2020-11-02 13:30:00,9.62,9.71,9.61,9.69,120447.0,9.62,9.71,9.61,9.69,120447.0
2020-11-02 14:00:00,9.69,9.78,9.67,9.78,139540.0,9.69,9.78,9.67,9.78,139540.0
2020-11-02 14:30:00,9.77,9.8,9.71,9.74,184100.0,9.77,9.8,9.71,9.74,184100.0
2020-11-02 15:00:00,9.75,9.81,9.74,9.75,225770.0,9.75,9.81,9.74,9.75,225770.0
2020-11-02 15:30:00,9.75,9.79,9.67,9.73,467487.0,9.75,9.79,9.67,9.73,467487.0
2020-11-03 09:30:00,9.84,10.1,9.8,9.94,612763.0,9.84,10.1,9.8,9.94,612763.0
2020-11-03 10:00:00,9.94,9.95,9.62,9.64,307490.0,9.94,9.95,9.62,9.64,307490.0
2020-11-03 10:30:00,9.64,9.66,9.56,9.6,340318.0,9.64,9.66,9.56,9.6,340318.0
2020-11-03 11:00:00,9.6,9.61,9.39,9.4,822075.0,9.6,9.61,9.39,9.4,822075.0
2020-11-03 11:30:00,9.41,9.45,9.33,9.33,488885.0,9.41,9.45,9.33,9.33,488885.0
2020-11-03 12:00:00,9.34,9.38,9.24,9.26,301907.0,9.34,9.38,9.24,9.26,301907.0
2020-11-03 12:30:00,9.26,9.3,9.22,9.24,240793.0,9.26,9.3,9.22,9.24,240793.0
2020-11-03 13:00:00,9.24,9.33,9.22,9.25,289401.0,9.24,9.33,9.22,9.25,289401.0
2020-11-03 13:30:00,9.25,9.27,9.16,9.22,280263.0,9.25,9.27,9.16,9.22,280263.0
2020-11-03 14:00:00,9.23,9.29,9.14,9.15,817733.0,9.23,9.29,9.14,9.15,817733.0
2020-11-03 14:30:00,9.15,9.18,9.06,9.09,772809.0,9.15,9.18,9.06,9.09,772809.0
2020-11-03 15:00:00,9.09,9.23,9.04,9.22,808142.0,9.09,9.23,9.04,9.22,808142.0
2020-11-03 15:30:00,9.21,9.34,9.21,9.28,760982.0,9.21,9.34,9.21,9.28,760982.0
2020-11-04 09:30:00,9.21,9.44,9.05,9.32,394506.0,9.21,9.44,9.05,9.32,394506.0
2020-11-04 10:00:00,9.32,9.35,9.13,9.3,266838.0,9.32,9.35,9.13,9.3,266838.0
2020-11-04 10:30:00,9.3,9.33,9.14,9.15,248851.0,9.3,9.33,9.14,9.15,248851.0
2020-11-04 11:00:00,9.15,9.2,8.94,8.96,599044.0,9.15,9.2,8.94,8.96,599044.0
2020-11-04 11:30:00,8.96,9.11,8.95,9.04,400920.0,8.96,9.11,8.95,9.04,400920.0
2020-11-04 12:00:00,9.04,9.19,8.99,9.11,398528.0,9.04,9.19,8.99,9.11,398528.0
2020-11-04 12:30:00,9.1,9.14,9.05,9.12,100870.0,9.1,9.14,9.05,9.12,100870.0
2020-11-04 13:00:00,9.12,9.16,9.08,9.12,145639.0,9.12,9.16,9.08,9.12,145639.0
2020-11-04 13:30:00,9.12,9.12,8.96,8.98,243946.0,9.12,9.12,8.96,8.98,243946.0
2020-11-04 14:00:00,8.98,9.0,8.91,8.95,187669.0,8.98,9.0,8.91,8.95,187669.0
2020-11-04 14:30:00,8.94,8.96,8.82,8.86,242778.0,8.94,8.96,8.82,8.86,242778.0
2020-11-04 15:00:00,8.86,8.9,8.81,8.86,409230.0,8.86,8.9,8.81,8.86,409230.0
2020-11-04 15:30:00,8.86,8.95,8.83,8.92,783358.0,8.86,8.95,8.83,8.92,783358.0
2020-11-05 09:30:00,8.88,9.2,8.88,9.11,306339.0,8.88,9.2,8.88,9.11,306339.0
2020-11-05 10:00:00,9.11,9.37,9.11,9.31,250995.0,9.11,9.37,9.11,9.31,250995.0
2020-11-05 10:30:00,9.31,9.53,9.24,9.41,338318.0,9.31,9.53,9.24,9.41,338318.0
2020-11-05 11:00:00,9.41,9.41,9.29,9.33,210980.0,9.41,9.41,9.29,9.33,210980.0
2020-11-05 11:30:00,9.33,9.34,9.22,9.24,229643.0,9.33,9.34,9.22,9.24,229643.0
2020-11-05 12:00:00,9.24,9.28,9.16,9.16,184600.0,9.24,9.28,9.16,9.16,184600.0
2020-11-05 12:30:00,9.16,9.29,9.15,9.2,236766.0,9.16,9.29,9.15,9.2,236766.0
2020-11-05 13:00:00,9.2,9.25,9.12,9.17,215723.0,9.2,9.25,9.12,9.17,215723.0
2020-11-05 13:30:00,9.17,9.23,9.1,9.1,226238.0,9.17,9.23,9.1,9.1,226238.0
2020-11-05 14:00:00,9.12,9.13,9.02,9.05,201174.0,9.12,9.13,9.02,9.05,201174.0
2020-11-05 14:30:00,9.05,9.07,8.99,9.01,278576.0,9.05,9.07,8.99,9.01,278576.0
2020-11-05 15:00:00,9.01,9.04,8.93,8.95,279339.0,9.01,9.04,8.93,8.95,279339.0
2020-11-05 15:30:00,8.95,8.98,8.87,8.9,735817.0,8.95,8.98,8.87,8.9,735817.0
2020-11-06 09:30:00,8.95,9.02,8.85,9.0,273147.0,8.95,9.02,8.85,9.0,273147.0
2020-11-06 10:00:00,9.01,9.15,8.98,9.12,170052.0,9.01,9.15,8.98,9.12,170052.0
2020-11-06 10:30:00,9.11,9.16,9.0,9.0,216943.0,9.11,9.16,9.0,9.0,216943.0
2020-11-06 11:00:00,9.0,9.0,8.79,8.83,129178.0,9.0,9.0,8.79,8.83,129178.0
2020-11-06 11:30:00,8.85,8.85,8.76,8.81,86834.0,8.85,8.85,8.76,8.81,86834.0
2020-11-06 12:00:00,8.81,8.83,8.76,8.83,124021.0,8.81,8.83,8.76,8.83,124021.0
2020-11-06 12:30:00,8.83,8.83,8.72,8.73,92037.0,8.83,8.83,8.72,8.73,92037.0
2020-11-06 13:00:00,8.72,8.77,8.71,8.77,77881.0,8.72,8.77,8.71,8.77,77881.0
2020-11-06 13:30:00,8.78,8.82,8.75,8.78,63438.0,8.78,8.82,8.75,8.78,63438.0
2020-11-06 14:00:00,8.78,8.82,8.72,8.82,63044.0,8.78,8.82,8.72,8.82,63044.0
2020-11-06 14:30:00,8.82,8.84,8.76,8.82,91901.0,8.82,8.84,8.76,8.82,91901.0
2020-11-06 15:00:00,8.82,8.87,8.79,8.83,185481.0,8.82,8.87,8.79,8.83,185481.0
2020-11-06 15:30:00,8.82,8.87,8.73,8.74,645237.0,8.82,8.87,8.73,8.74,645237.0
2020-11-09 09:30:00,9.24,9.36,8.45,8.49,1150173.0,9.24,9.36,8.45,8.49,1150173.0
2020-11-09 10:00:00,8.49,8.55,8.37,8.37,521897.0,8.49,8.55,8.37,8.37,521897.0
2020-11-09 10:30:00,8.38,8.62,8.31,8.59,440250.0,8.38,8.62,8.31,8.59,440250.0
2020-11-09 11:00:00,8.59,8.64,8.48,8.51,303356.0,8.59,8.64,8.48,8.51,303356.0
2020-11-09 11:30:00,8.51,8.63,8.39,8.63,356290.0,8.51,8.63,8.39,8.63,356290.0
2020-11-09 12:00:00,8.63,8.78,8.6,8.74,205489.0,8.63,8.78,8.6,8.74,205489.0
2020-11-09 12:30:00,8.74,8.92,8.73,8.82,269649.0,8.74,8.92,8.73,8.82,269649.0
2020-11-09 13:00:00,8.8,8.96,8.8,8.96,315009.0,8.8,8.96,8.8,8.96,315009.0
2020-11-09 13:30:00,8.95,8.96,8.8,8.91,247470.0,8.95,8.96,8.8,8.91,247470.0
2020-11-09 14:00:00,8.91,8.97,8.84,8.89,316051.0,8.91,8.97,8.84,8.89,316051.0
2020-11-09 14:30:00,8.9,8.99,8.88,8.89,424485.0,8.9,8.99,8.88,8.89,424485.0
2020-11-09 15:00:00,8.89,9.01,8.89,8.92,325917.0,8.89,9.01,8.89,8.92,325917.0
2020-11-09 15:30:00,8.92,9.0,8.78,8.84,834594.0,8.92,9.0,8.78,8.84,834594.0
2020-11-10 09:30:00,9.12,9.24,8.94,9.18,383718.0,9.12,9.24,8.94,9.18,383718.0
2020-11-10 10:00:00,9.16,9.18,9.07,9.12,166810.0,9.16,9.18,9.07,9.12,166810.0
2020-11-10 10:30:00,9.13,9.13,8.93,9.07,168242.0,9.13,9.13,8.93,9.07,168242.0
2020-11-10 11:00:00,9.07,9.28,9.07,9.13,183246.0,9.07,9.28,9.07,9.13,183246.0
2020-11-10 11:30:00,9.13,9.26,9.11,9.22,128813.0,9.13,9.26,9.11,9.22,128813.0
2020-11-10 12:00:00,9.22,9.29,9.19,9.28,105572.0,9.22,9.29,9.19,9.28,105572.0
2020-11-10 12:30:00,9.27,9.38,9.27,9.34,214962.0,9.27,9.38,9.27,9.34,214962.0
2020-11-10 13:00:00,9.34,9.37,9.25,9.26,193692.0,9.34,9.37,9.25,9.26,193692.0
2020-11-10 13:30:00,9.25,9.36,9.23,9.35,158934.0,9.25,9.36,9.23,9.35,158934.0
2020-11-10 14:00:00,9.34,9.41,9.29,9.41,166316.0,9.34,9.41,9.29,9.41,166316.0
2020-11-10 14:30:00,9.41,9.44,9.32,9.43,304762.0,9.41,9.44,9.32,9.43,304762.0
2020-11-10 15:00:00,9.43,9.55,9.42,9.5,396579.0,9.43,9.55,9.42,9.5,396579.0
2020-11-10 15:30:00,9.5,9.54,9.45,9.53,672780.0,9.5,9.54,9.45,9.53,672780.0
2020-11-11 09:30:00,9.56,9.83,9.56,9.57,569171.0,9.56,9.83,9.56,9.57,569171.0
2020-11-11 10:00:00,9.57,9.7,9.54,9.69,178935.0,9.57,9.7,9.54,9.69,178935.0
2020-11-11 10:30:00,9.69,9.81,9.56,9.78,495150.0,9.69,9.81,9.56,9.78,495150.0
2020-11-11 11:00:00,9.78,10.31,9.76,10.21,774179.0,9.78,10.31,9.76,10.21,774179.0
2020-11-11 11:30:00,10.2,10.28,10.07,10.12,525813.0,10.2,10.28,10.07,10.12,525813.0
2020-11-11 12:00:00,10.12,10.19,10.05,10.08,270164.0,10.12,10.19,10.05,10.08,270164.0
2020-11-11 12:30:00,10.07,10.09,10.0,10.05,130721.0,10.07,10.09,10.0,10.05,130721.0
2020-11-11 13:00:00,10.05,10.08,9.94,9.98,131205.0,10.05,10.08,9.94,9.98,131205.0
2020-11-11 13:30:00,9.99,10.08,9.98,10.02,165294.0,9.99,10.08,9.98,10.02,165294.0
2020-11-11 14:00:00,10.02,10.03,9.94,9.94,227156.0,10.02,10.03,9.94,9.94,227156.0
2020-11-11 14:30:00,9.94,10.07,9.93,10.07,169286.0,9.94,10.07,9.93,10.07,169286.0
2020-11-11 15:00:00,10.08,10.1,9.97,9.99,385789.0,10.08,10.1,9.97,9.99,385789.0
2020-11-11 15:30:00,10.0,10.02,9.92,9.96,769026.0,10.0,10.02,9.92,9.96,769026.0
2020-11-12 09:30:00,9.74,9.77,9.5,9.62,510535.0,9.74,9.77,9.5,9.62,510535.0
2020-11-12 10:00:00,9.63,9.79,9.53,9.61,457016.0,9.63,9.79,9.53,9.61,457016.0
2020-11-12 10:30:00,9.61,9.64,9.51,9.59,349102.0,9.61,9.64,9.51,9.59,349102.0
2020-11-12 11:00:00,9.58,9.71,9.52,9.67,292175.0,9.58,9.71,9.52,9.67,292175.0
2020-11-12 11:30:00,9.67,9.72,9.64,9.71,242541.0,9.67,9.72,9.64,9.71,242541.0
2020-11-12 12:00:00,9.71,9.77,9.68,9.72,190500.0,9.71,9.77,9.68,9.72,190500.0
2020-11-12 12:30:00,9.73,9.74,9.61,9.63,132904.0,9.73,9.74,9.61,9.63,132904.0
2020-11-12 13:00:00,9.63,9.65,9.57,9.6,168515.0,9.63,9.65,9.57,9.6,168515.0
2020-11-12 13:30:00,9.6,9.63,9.56,9.58,252767.0,9.6,9.63,9.56,9.58,252767.0
2020-11-12 14:00:00,9.59,9.6,9.32,9.34,331012.0,9.59,9.6,9.32,9.34,331012.0
2020-11-12 14:30:00,9.34,9.37,9.28,9.29,292358.0,9.34,9.37,9.28,9.29,292358.0
2020-11-12 15:00:00,9.28,9.36,9.23,9.35,412697.0,9.28,9.36,9.23,9.35,412697.0
2020-11-12 15:30:00,9.35,9.4,9.27,9.38,790136.0,9.35,9.4,9.27,9.38,790136.0
2020-11-13 09:30:00,9.49,9.78,9.49,9.75,423436.0,9.49,9.78,9.49,9.75,423436.0
2020-11-13 10:00:00,9.74,9.92,9.73,9.86,335480.0,9.74,9.92,9.73,9.86,335480.0
2020-11-13 10:30:00,9.86,10.0,9.84,9.9,262163.0,9.86,10.0,9.84,9.9,262163.0
2020-11-13 11:00:00,9.89,9.91,9.72,9.82,263271.0,9.89,9.91,9.72,9.82,263271.0
2020-11-13 11:30:00,9.81,9.85,9.71,9.71,102013.0,9.81,9.85,9.71,9.71,102013.0
2020-11-13 12:00:00,9.71,9.8,9.71,9.79,122817.0,9.71,9.8,9.71,9.79,122817.0
2020-11-13 12:30:00,9.79,9.88,9.77,9.85,126533.0,9.79,9.88,9.77,9.85,126533.0
2020-11-13 13:00:00,9.85,9.96,9.84,9.93,187415.0,9.85,9.96,9.84,9.93,187415.0
2020-11-13 13:30:00,9.94,10.05,9.93,10.01,267832.0,9.94,10.05,9.93,10.01,267832.0
2020-11-13 14:00:00,10.01,10.02,9.83,9.88,136562.0,10.01,10.02,9.83,9.88,136562.0
2020-11-13 14:30:00,9.88,9.97,9.85,9.96,174835.0,9.88,9.97,9.85,9.96,174835.0
2020-11-13 15:00:00,9.97,9.98,9.86,9.91,163780.0,9.97,9.98,9.86,9.91,163780.0
2020-11-13 15:30:00,9.91,10.0,9.9,9.92,712983.0,9.91,10.0,9.9,9.92,712983.0
2020-11-16 09:30:00,10.13,10.13,9.48,9.59,580057.0,10.13,10.13,9.48,9.59,580057.0
2020-11-16 10:00:00,9.59,9.6,9.35,9.37,411544.0,9.59,9.6,9.35,9.37,411544.0
2020-11-16 10:30:00,9.37,9.47,9.25,9.46,409944.0,9.37,9.47,9.25,9.46,409944.0
2020-11-16 11:00:00,9.46,9.56,9.45,9.54,169443.0,9.46,9.56,9.45,9.54,169443.0
2020-11-16 11:30:00,9.54,9.6,9.51,9.51,162433.0,9.54,9.6,9.51,9.51,162433.0
2020-11-16 12:00:00,9.52,9.56,9.45,9.55,111132.0,9.52,9.56,9.45,9.55,111132.0
2020-11-16 12:30:00,9.56,9.62,9.55,9.61,128479.0,9.56,9.62,9.55,9.61,128479.0
2020-11-16 13:00:00,9.61,9.65,9.58,9.61,155750.0,9.61,9.65,9.58,9.61,155750.0
2020-11-16 13:30:00,9.61,9.61,9.52,9.55,169669.0,9.61,9.61,9.52,9.55,169669.0
2020-11-16 14:00:00,9.54,9.72,9.54,9.71,175350.0,9.54,9.72,9.54,9.71,175350.0
2020-11-16 14:30:00,9.71,9.76,9.67,9.75,157366.0,9.71,9.76,9.67,9.75,157366.0
2020-11-16 15:00:00,9.75,9.75,9.63,9.66,157948.0,9.75,9.75,9.63,9.66,157948.0
2020-11-16 15:30:00,9.66,9.7,9.6,9.64,550070.0,9.66,9.7,9.6,9.64,550070.0
2020-11-17 09:30:00,9.51,9.78,9.45,9.68,380190.0,9.51,9.78,9.45,9.68,380190.0
2020-11-17 10:00:00,9.68,9.76,9.66,9.69,203499.0,9.68,9.76,9.66,9.69,203499.0
2020-11-17 10:30:00,9.69,9.71,9.59,9.63,161372.0,9.69,9.71,9.59,9.63,161372.0
2020-11-17 11:00:00,9.62,9.83,9.59,9.83,120119.0,9.62,9.83,9.59,9.83,120119.0
2020-11-17 11:30:00,9.83,9.85,9.72,9.84,157655.0,9.83,9.85,9.72,9.84,157655.0
2020-11-17 12:00:00,9.84,9.85,9.78,9.81,140878.0,9.84,9.85,9.78,9.81,140878.0
2020-11-17 12:30:00,9.81,9.83,9.7,9.71,108335.0,9.81,9.83,9.7,9.71,108335.0
2020-11-17 13:00:00,9.71,9.77,9.69,9.77,85617.0,9.71,9.77,9.69,9.77,85617.0
2020-11-17 13:30:00,9.77,9.77,9.66,9.7,120431.0,9.77,9.77,9.66,9.7,120431.0
2020-11-17 14:00:00,9.7,9.76,9.67,9.74,98773.0,9.7,9.76,9.67,9.74,98773.0
2020-11-17 14:30:00,9.74,9.76,9.7,9.72,87890.0,9.74,9.76,9.7,9.72,87890.0
2020-11-17 15:00:00,9.72,9.73,9.64,9.69,159969.0,9.72,9.73,9.64,9.69,159969.0
2020-11-17 15:30:00,9.68,9.78,9.67,9.77,413945.0,9.68,9.78,9.67,9.77,413945.0
2020-11-18 09:30:00,9.9,9.98,9.65,9.66,242189.0,9.9,9.98,9.65,9.66,242189.0
2020-11-18 10:00:00,9.67,9.7,9.55,9.56,106716.0,9.67,9.7,9.55,9.56,106716.0
2020-11-18 10:30:00,9.59,9.66,9.55,9.62,157419.0,9.59,9.66,9.55,9.62,157419.0
2020-11-18 11:00:00,9.61,9.66,9.58,9.6,149836.0,9.61,9.66,9.58,9.6,149836.0
2020-11-18 11:30:00,9.59,9.63,9.58,9.63,109736.0,9.59,9.63,9.58,9.63,109736.0
2020-11-18 12:00:00,9.63,9.73,9.58,9.69,213557.0,9.63,9.73,9.58,9.69,213557.0
2020-11-18 12:30:00,9.69,9.72,9.62,9.71,202342.0,9.69,9.72,9.62,9.71,202342.0
2020-11-18 13:00:00,9.71,9.76,9.66,9.67,118459.0,9.71,9.76,9.66,9.67,118459.0
2020-11-18 13:30:00,9.66,9.71,9.64,9.69,135384.0,9.66,9.71,9.64,9.69,135384.0
2020-11-18 14:00:00,9.69,9.74,9.63,9.66,162001.0,9.69,9.74,9.63,9.66,162001.0
2020-11-18 14:30:00,9.65,9.71,9.63,9.64,129480.0,9.65,9.71,9.63,9.64,129480.0
2020-11-18 15:00:00,9.65,9.65,9.59,9.6,186891.0,9.65,9.65,9.59,9.6,186891.0
2020-11-18 15:30:00,9.6,9.6,9.41,9.41,587625.0,9.6,9.6,9.41,9.41,587625.0
2020-11-19 09:30:00,9.3,9.34,9.08,9.29,649337.0,9.3,9.34,9.08,9.29,649337.0
2020-11-19 10:00:00,9.29,9.33,9.06,9.09,370121.0,9.29,9.33,9.06,9.09,370121.0
2020-11-19 10:30:00,9.09,9.15,8.93,9.11,395367.0,9.09,9.15,8.93,9.11,395367.0
2020-11-19 11:00:00,9.11,9.19,9.04,9.15,248763.0,9.11,9.19,9.04,9.15,248763.0
2020-11-19 11:30:00,9.15,9.17,9.08,9.17,188428.0,9.15,9.17,9.08,9.17,188428.0
2020-11-19 12:00:00,9.17,9.22,9.14,9.21,204083.0,9.17,9.22,9.14,9.21,204083.0
2020-11-19 12:30:00,9.22,9.3,9.17,9.29,209740.0,9.22,9.3,9.17,9.29,209740.0
2020-11-19 13:00:00,9.3,9.31,9.23,9.27,178326.0,9.3,9.31,9.23,9.27,178326.0
2020-11-19 13:30:00,9.27,9.41,9.26,9.32,148626.0,9.27,9.41,9.26,9.32,148626.0
2020-11-19 14:00:00,9.33,9.37,9.29,9.33,290218.0,9.33,9.37,9.29,9.33,290218.0
2020-11-19 14:30:00,9.33,9.5,9.32,9.48,330706.0,9.33,9.5,9.32,9.48,330706.0
2020-11-19 15:00:00,9.49,9.54,9.47,9.47,180502.0,9.49,9.54,9.47,9.47,180502.0
2020-11-19 15:30:00,9.48,9.57,9.47,9.55,770477.0,9.48,9.57,9.47,9.55,770477.0
2020-11-20 09:30:00,9.51,9.67,9.49,9.67,259963.0,9.51,9.67,9.49,9.67,259963.0
2020-11-20 10:00:00,9.68,9.78,9.66,9.72,199140.0,9.68,9.78,9.66,9.72,199140.0
2020-11-20 10:30:00,9.71,9.72,9.5,9.51,246656.0,9.71,9.72,9.5,9.51,246656.0
2020-11-20 11:00:00,9.51,9.52,9.42,9.42,146601.0,9.51,9.52,9.42,9.42,146601.0
2020-11-20 11:30:00,9.43,9.47,9.4,9.42,88367.0,9.43,9.47,9.4,9.42,88367.0
2020-11-20 12:00:00,9.42,9.43,9.36,9.38,128204.0,9.42,9.43,9.36,9.38,128204.0
2020-11-20 12:30:00,9.39,9.39,9.32,9.34,74311.0,9.39,9.39,9.32,9.34,74311.0
2020-11-20 13:00:00,9.35,9.44,9.34,9.38,122664.0,9.35,9.44,9.34,9.38,122664.0
2020-11-20 13:30:00,9.37,9.42,9.33,9.37,68759.0,9.37,9.42,9.33,9.37,68759.0
2020-11-20 14:00:00,9.37,9.45,9.36,9.45,122263.0,9.37,9.45,9.36,9.45,122263.0
2020-11-20 14:30:00,9.45,9.45,9.4,9.42,83607.0,9.45,9.45,9.4,9.42,83607.0
2020-11-20 15:00:00,9.43,9.43,9.34,9.37,167982.0,9.43,9.43,9.34,9.37,167982.0
2020-11-20 15:30:00,9.38,9.42,9.31,9.36,622577.0,9.38,9.42,9.31,9.36,622577.0
2020-11-23 09:30:00,9.54,9.54,9.3,9.44,253655.0,9.54,9.54,9.3,9.44,253655.0
2020-11-23 10:00:00,9.44,9.57,9.41,9.43,282606.0,9.44,9.57,9.41,9.43,282606.0
2020-11-23 10:30:00,9.43,9.69,9.43,9.63,238611.0,9.43,9.69,9.43,9.63,238611.0
2020-11-23 11:00:00,9.64,9.67,9.58,9.58,229573.0,9.64,9.67,9.58,9.58,229573.0
2020-11-23 11:30:00,9.58,9.58,9.52,9.54,230154.0,9.58,9.58,9.52,9.54,230154.0
2020-11-23 12:00:00,9.55,9.57,9.48,9.48,126749.0,9.55,9.57,9.48,9.48,126749.0
2020-11-23 12:30:00,9.48,9.51,9.45,9.49,188526.0,9.48,9.51,9.45,9.49,188526.0
2020-11-23 13:00:00,9.48,9.54,9.43,9.5,193957.0,9.48,9.54,9.43,9.5,193957.0
2020-11-23 13:30:00,9.5,9.54,9.46,9.53,151854.0,9.5,9.54,9.46,9.53,151854.0
2020-11-23 14:00:00,9.53,9.57,9.49,9.54,147340.0,9.53,9.57,9.49,9.54,147340.0
2020-11-23 14:30:00,9.54,9.62,9.51,9.62,141741.0,9.54,9.62,9.51,9.62,141741.0
2020-11-23 15:00:00,9.62,9.64,9.54,9.58,254132.0,9.62,9.64,9.54,9.58,254132.0
2020-11-23 15:30:00,9.58,9.69,9.57,9.69,639990.0,9.58,9.69,9.57,9.69,639990.0
2020-11-24 09:30:00,9.75,9.95,9.63,9.95,296946.0,9.75,9.95,9.63,9.95,296946.0
2020-11-24 10:00:00,9.95,9.97,9.8,9.82,256628.0,9.95,9.97,9.8,9.82,256628.0
2020-11-24 10:30:00,9.82,9.83,9.71,9.72,183659.0,9.82,9.83,9.71,9.72,183659.0
2020-11-24 11:00:00,9.72,9.76,9.65,9.71,204809.0,9.72,9.76,9.65,9.71,204809.0
2020-11-24 11:30:00,9.72,9.73,9.62,9.64,157542.0,9.72,9.73,9.62,9.64,157542.0
2020-11-24 12:00:00,9.64,9.69,9.61,9.69,188604.0,9.64,9.69,9.61,9.69,188604.0
2020-11-24 12:30:00,9.69,9.78,9.68,9.78,121926.0,9.69,9.78,9.68,9.78,121926.0
2020-11-24 13:00:00,9.78,9.89,9.77,9.85,133216.0,9.78,9.89,9.77,9.85,133216.0
2020-11-24 13:30:00,9.85,9.88,9.75,9.75,86475.0,9.85,9.88,9.75,9.75,86475.0
2020-11-24 14:00:00,9.75,9.78,9.72,9.74,100762.0,9.75,9.78,9.72,9.74,100762.0
2020-11-24 14:30:00,9.74,9.8,9.72,9.79,95052.0,9.74,9.8,9.72,9.79,95052.0
2020-11-24 15:00:00,9.79,9.9,9.78,9.9,116889.0,9.79,9.9,9.78,9.9,116889.0
2020-11-24 15:30:00,9.89,10.0,9.87,9.99,556989.0,9.89,10.0,9.87,9.99,556989.0
2020-11-25 09:30:00,9.94,9.94,9.68,9.77,215591.0,9.94,9.94,9.68,9.77,215591.0
2020-11-25 10:00:00,9.78,9.88,9.69,9.85,89245.0,9.78,9.88,9.69,9.85,89245.0
2020-11-25 10:30:00,9.87,9.9,9.8,9.84,89255.0,9.87,9.9,9.8,9.84,89255.0
2020-11-25 11:00:00,9.84,9.95,9.84,9.87,70999.0,9.84,9.95,9.84,9.87,70999.0
2020-11-25 11:30:00,9.87,9.93,9.82,9.84,79034.0,9.87,9.93,9.82,9.84,79034.0
2020-11-25 12:00:00,9.83,9.88,9.78,9.83,85003.0,9.83,9.88,9.78,9.83,85003.0
2020-11-25 12:30:00,9.82,9.89,9.82,9.84,62128.0,9.82,9.89,9.82,9.84,62128.0
2020-11-25 13:00:00,9.85,9.92,9.83,9.85,94937.0,9.85,9.92,9.83,9.85,94937.0
2020-11-25 13:30:00,9.86,9.88,9.81,9.86,62659.0,9.86,9.88,9.81,9.86,62659.0
2020-11-25 14:00:00,9.85,9.86,9.8,9.84,66607.0,9.85,9.86,9.8,9.84,66607.0
2020-11-25 14:30:00,9.83,9.85,9.79,9.84,75864.0,9.83,9.85,9.79,9.84,75864.0
2020-11-25 15:00:00,9.84,9.89,9.83,9.85,109785.0,9.84,9.89,9.83,9.85,109785.0
2020-11-25 15:30:00,9.86,9.87,9.77,9.77,420563.0,9.86,9.87,9.77,9.77,420563.0
2020-11-27 09:30:00,9.69,9.86,9.63,9.82,190143.0,9.69,9.86,9.63,9.82,190143.0
2020-11-27 10:00:00,9.82,9.83,9.73,9.76,97480.0,9.82,9.83,9.73,9.76,97480.0
2020-11-27 10:30:00,9.76,9.87,9.7,9.87,127040.0,9.76,9.87,9.7,9.87,127040.0
2020-11-27 11:00:00,9.86,9.87,9.82,9.85,74618.0,9.86,9.87,9.82,9.85,74618.0
2020-11-27 11:30:00,9.85,9.96,9.84,9.96,115347.0,9.85,9.96,9.84,9.96,115347.0
2020-11-27 12:00:00,9.95,9.95,9.73,9.74,84385.0,9.95,9.95,9.73,9.74,84385.0
2020-11-27 12:30:00,9.75,9.84,9.72,9.83,198800.0,9.75,9.84,9.72,9.83,198800.0
2020-11-30 09:30:00,9.88,9.94,9.75,9.88,194472.0,9.88,9.94,9.75,9.88,194472.0
2020-11-30 10:00:00,9.88,9.9,9.7,9.7,85638.0,9.88,9.9,9.7,9.7,85638.0
2020-11-30 10:30:00,9.71,9.77,9.64,9.77,224784.0,9.71,9.77,9.64,9.77,224784.0
2020-11-30 11:00:00,9.78,9.8,9.69,9.71,56479.0,9.78,9.8,9.69,9.71,56479.0
2020-11-30 11:30:00,9.71,9.76,9.68,9.69,46924.0,9.71,9.76,9.68,9.69,46924.0
2020-11-30 12:00:00,9.69,9.71,9.61,9.61,229936.0,9.69,9.71,9.61,9.61,229936.0
2020-11-30 12:30:00,9.62,9.63,9.56,9.6,60483.0,9.62,9.63,9.56,9.6,60483.0
2020-11-30 13:00:00,9.6,9.66,9.58,9.64,58427.0,9.6,9.66,9.58,9.64,58427.0
2020-11-30 13:30:00,9.63,9.66,9.58,9.63,95950.0,9.63,9.66,9.58,9.63,95950.0
2020-11-30 14:00:00,9.63,9.63,9.58,9.62,67902.0,9.63,9.63,9.58,9.62,67902.0
2020-11-30 14:30:00,9.62,9.65,9.59,9.64,62714.0,9.62,9.65,9.59,9.64,62714.0
2020-11-30 15:00:00,9.64,9.67,9.58,9.59,143208.0,9.64,9.67,9.58,9.59,143208.0
2020-11-30 15:30:00,9.59,9.59,9.39,9.41,684773.0,9.59,9.59,9.39,9.41,684773.0
2020-12-01 09:30:00,9.5,9.86,9.5,9.75,293449.0,9.5,9.86,9.5,9.75,293449.0
2020-12-01 10:00:00,9.75,9.79,9.64,9.74,200397.0,9.75,9.79,9.64,9.74,200397.0
2020-12-01 10:30:00,9.73,9.74,9.55,9.57,137201.0,9.73,9.74,9.55,9.57,137201.0
2020-12-01 11:00:00,9.57,9.62,9.55,9.56,72567.0,9.57,9.62,9.55,9.56,72567.0
2020-12-01 11:30:00,9.55,9.55,9.41,9.44,140287.0,9.55,9.55,9.41,9.44,140287.0
2020-12-01 12:00:00,9.43,9.49,9.38,9.49,79201.0,9.43,9.49,9.38,9.49,79201.0
2020-12-01 12:30:00,9.49,9.51,9.44,9.47,82388.0,9.49,9.51,9.44,9.47,82388.0
2020-12-01 13:00:00,9.47,9.48,9.39,9.45,90662.0,9.47,9.48,9.39,9.45,90662.0
2020-12-01 13:30:00,9.45,9.45,9.36,9.4,109535.0,9.45,9.45,9.36,9.4,109535.0
2020-12-01 14:00:00,9.39,9.48,9.39,9.48,93422.0,9.39,9.48,9.39,9.48,93422.0
2020-12-01 14:30:00,9.48,9.52,9.47,9.49,107681.0,9.48,9.52,9.47,9.49,107681.0
2020-12-01 15:00:00,9.48,9.5,9.42,9.46,72600.0,9.48,9.5,9.42,9.46,72600.0
2020-12-01 15:30:00,9.47,9.47,9.37,9.38,416515.0,9.47,9.47,9.37,9.38,416515.0
2020-12-02 09:30:00,9.36,9.54,9.27,9.45,253009.0,9.36,9.54,9.27,9.45,253009.0
2020-12-02 10:00:00,9.46,9.68,9.46,9.59,291058.0,9.46,9.68,9.46,9.59,291058.0
2020-12-02 10:30:00,9.6,9.73,9.59,9.68,283189.0,9.6,9.73,9.59,9.68,283189.0
2020-12-02 11:00:00,9.68,9.82,9.66,9.81,155174.0,9.68,9.82,9.66,9.81,155174.0
2020-12-02 11:30:00,9.82,9.82,9.62,9.63,268980.0,9.82,9.82,9.62,9.63,268980.0
2020-12-02 12:00:00,9.63,9.67,9.58,9.61,117933.0,9.63,9.67,9.58,9.61,117933.0
2020-12-02 12:30:00,9.6,9.66,9.54,9.58,111370.0,9.6,9.66,9.54,9.58,111370.0
2020-12-02 13:00:00,9.58,9.61,9.55,9.58,66418.0,9.58,9.61,9.55,9.58,66418.0
2020-12-02 13:30:00,9.58,9.63,9.54,9.55,152774.0,9.58,9.63,9.54,9.55,152774.0
2020-12-02 14:00:00,9.55,9.61,9.51,9.59,137363.0,9.55,9.61,9.51,9.59,137363.0
2020-12-02 14:30:00,9.6,9.61,9.42,9.43,215924.0,9.6,9.61,9.42,9.43,215924.0
2020-12-02 15:00:00,9.43,9.43,9.34,9.37,212270.0,9.43,9.43,9.34,9.37,212270.0
2020-12-02 15:30:00,9.36,9.45,9.35,9.41,531707.0,9.36,9.45,9.35,9.41,531707.0
2020-12-03 09:30:00,9.35,9.37,8.86,8.95,526620.0,9.35,9.37,8.86,8.95,526620.0
2020-12-03 10:00:00,8.97,8.98,8.82,8.92,324958.0,8.97,8.98,8.82,8.92,324958.0
2020-12-03 10:30:00,8.92,8.95,8.85,8.93,584894.0,8.92,8.95,8.85,8.93,584894.0
2020-12-03 11:00:00,8.93,9.03,8.87,9.03,734702.0,8.93,9.03,8.87,9.03,734702.0
2020-12-03 11:30:00,9.02,9.04,8.9,8.96,258084.0,9.02,9.04,8.9,8.96,258084.0
2020-12-03 12:00:00,8.96,9.03,8.92,9.02,159902.0,8.96,9.03,8.92,9.02,159902.0
2020-12-03 12:30:00,9.02,9.13,9.01,9.03,307868.0,9.02,9.13,9.01,9.03,307868.0
2020-12-03 13:00:00,9.03,9.06,8.96,8.96,182431.0,9.03,9.06,8.96,8.96,182431.0
2020-12-03 13:30:00,8.96,8.98,8.91,8.92,153610.0,8.96,8.98,8.91,8.92,153610.0
2020-12-03 14:00:00,8.93,8.97,8.9,8.96,182637.0,8.93,8.97,8.9,8.96,182637.0
2020-12-03 14:30:00,8.95,8.98,8.93,8.95,298288.0,8.95,8.98,8.93,8.95,298288.0
2020-12-03 15:00:00,8.95,9.03,8.93,8.97,242067.0,8.95,9.03,8.93,8.97,242067.0
2020-12-03 15:30:00,8.97,8.98,8.85,8.88,1228960.0,8.97,8.98,8.85,8.88,1228960.0
2020-12-04 09:30:00,9.16,9.57,9.16,9.34,743393.0,9.16,9.57,9.16,9.34,743393.0
2020-12-04 10:00:00,9.34,9.58,9.32,9.54,287143.0,9.34,9.58,9.32,9.54,287143.0
2020-12-04 10:30:00,9.54,9.57,9.43,9.43,436889.0,9.54,9.57,9.43,9.43,436889.0
2020-12-04 11:00:00,9.43,9.57,9.41,9.48,402080.0,9.43,9.57,9.41,9.48,402080.0
2020-12-04 11:30:00,9.47,9.55,9.43,9.54,211679.0,9.47,9.55,9.43,9.54,211679.0
2020-12-04 12:00:00,9.54,9.56,9.46,9.51,168952.0,9.54,9.56,9.46,9.51,168952.0
2020-12-04 12:30:00,9.52,9.54,9.44,9.49,115107.0,9.52,9.54,9.44,9.49,115107.0
2020-12-04 13:00:00,9.49,9.54,9.47,9.54,116329.0,9.49,9.54,9.47,9.54,116329.0
2020-12-04 13:30:00,9.54,9.59,9.48,9.5,291354.0,9.54,9.59,9.48,9.5,291354.0
2020-12-04 14:00:00,9.5,9.51,9.38,9.41,257760.0,9.5,9.51,9.38,9.41,257760.0
2020-12-04 14:30:00,9.42,9.45,9.37,9.43,275729.0,9.42,9.45,9.37,9.43,275729.0
2020-12-04 15:00:00,9.43,9.44,9.31,9.42,448193.0,9.43,9.44,9.31,9.42,448193.0
2020-12-04 15:30:00,9.42,9.49,9.36,9.46,1073135.0,9.42,9.49,9.36,9.46,1073135.0
2020-12-07 09:30:00,9.47,9.47,9.07,9.28,193608.0,9.47,9.47,9.07,9.28,193608.0
2020-12-07 10:00:00,9.28,9.36,9.16,9.23,158314.0,9.28,9.36,9.16,9.23,158314.0
2020-12-07 10:30:00,9.22,9.38,9.21,9.36,149875.0,9.22,9.38,9.21,9.36,149875.0
2020-12-07 11:00:00,9.36,9.45,9.34,9.45,120699.0,9.36,9.45,9.34,9.45,120699.0
2020-12-07 11:30:00,9.45,9.49,9.4,9.49,164822.0,9.45,9.49,9.4,9.49,164822.0
2020-12-07 12:00:00,9.5,9.55,9.47,9.5,125901.0,9.5,9.55,9.47,9.5,125901.0
2020-12-07 12:30:00,9.5,9.53,9.46,9.5,66830.0,9.5,9.53,9.46,9.5,66830.0
2020-12-07 13:00:00,9.49,9.5,9.42,9.43,67577.0,9.49,9.5,9.42,9.43,67577.0
2020-12-07 13:30:00,9.43,9.45,9.33,9.34,73208.0,9.43,9.45,9.33,9.34,73208.0
2020-12-07 14:00:00,9.34,9.39,9.32,9.38,120169.0,9.34,9.39,9.32,9.38,120169.0
2020-12-07 14:30:00,9.38,9.39,9.3,9.32,77349.0,9.38,9.39,9.3,9.32,77349.0
2020-12-07 15:00:00,9.32,9.34,9.28,9.34,132249.0,9.32,9.34,9.28,9.34,132249.0
2020-12-07 15:30:00,9.34,9.34,9.22,9.26,519482.0,9.34,9.34,9.22,9.26,519482.0
2020-12-08 09:30:00,9.23,9.27,9.02,9.18,309142.0,9.23,9.27,9.02,9.18,309142.0
2020-12-08 10:00:00,9.18,9.27,9.11,9.25,189592.0,9.18,9.27,9.11,9.25,189592.0
2020-12-08 10:30:00,9.26,9.3,9.22,9.28,148490.0,9.26,9.3,9.22,9.28,148490.0
2020-12-08 11:00:00,9.29,9.41,9.29,9.38,220586.0,9.29,9.41,9.29,9.38,220586.0
2020-12-08 11:30:00,9.38,9.44,9.37,9.4,152109.0,9.38,9.44,9.37,9.4,152109.0
2020-12-08 12:00:00,9.41,9.51,9.37,9.5,178629.0,9.41,9.51,9.37,9.5,178629.0
2020-12-08 12:30:00,9.49,9.52,9.4,9.41,102328.0,9.49,9.52,9.4,9.41,102328.0
2020-12-08 13:00:00,9.41,9.44,9.38,9.41,59380.0,9.41,9.44,9.38,9.41,59380.0
2020-12-08 13:30:00,9.41,9.41,9.23,9.24,143464.0,9.41,9.41,9.23,9.24,143464.0
2020-12-08 14:00:00,9.25,9.31,9.2,9.28,101904.0,9.25,9.31,9.2,9.28,101904.0
2020-12-08 14:30:00,9.28,9.28,9.23,9.25,81798.0,9.28,9.28,9.23,9.25,81798.0
2020-12-08 15:00:00,9.25,9.25,9.16,9.2,181133.0,9.25,9.25,9.16,9.2,181133.0
2020-12-08 15:30:00,9.19,9.26,9.14,9.2,971624.0,9.19,9.26,9.14,9.2,971624.0
2020-12-09 09:30:00,9.49,9.71,9.27,9.64,542000.0,9.49,9.71,9.27,9.64,542000.0
2020-12-09 10:00:00,9.64,9.73,9.61,9.68,431560.0,9.64,9.73,9.61,9.68,431560.0
2020-12-09 10:30:00,9.68,9.69,9.48,9.68,325660.0,9.68,9.69,9.48,9.68,325660.0
2020-12-09 11:00:00,9.68,9.87,9.63,9.7,504934.0,9.68,9.87,9.63,9.7,504934.0
2020-12-09 11:30:00,9.7,9.74,9.69,9.73,248098.0,9.7,9.74,9.69,9.73,248098.0
2020-12-09 12:00:00,9.74,9.91,9.73,9.85,216755.0,9.74,9.91,9.73,9.85,216755.0
2020-12-09 12:30:00,9.84,9.9,9.8,9.88,179754.0,9.84,9.9,9.8,9.88,179754.0
2020-12-09 13:00:00,9.87,9.9,9.76,9.76,188431.0,9.87,9.9,9.76,9.76,188431.0
2020-12-09 13:30:00,9.76,9.8,9.69,9.72,334038.0,9.76,9.8,9.69,9.72,334038.0
2020-12-09 14:00:00,9.72,9.75,9.65,9.74,294512.0,9.72,9.75,9.65,9.74,294512.0
2020-12-09 14:30:00,9.73,9.77,9.69,9.75,259122.0,9.73,9.77,9.69,9.75,259122.0
2020-12-09 15:00:00,9.75,9.83,9.73,9.79,225438.0,9.75,9.83,9.73,9.79,225438.0
2020-12-09 15:30:00,9.79,9.94,9.79,9.9,748209.0,9.79,9.94,9.79,9.9,748209.0
2020-12-10 09:30:00,9.98,10.44,9.95,10.36,727643.0,9.98,10.44,9.95,10.36,727643.0
2020-12-10 10:00:00,10.36,10.57,10.34,10.57,624299.0,10.36,10.57,10.34,10.57,624299.0
2020-12-10 10:30:00,10.57,10.73,10.5,10.7,472985.0,10.57,10.73,10.5,10.7,472985.0
2020-12-10 11:00:00,10.7,10.73,10.54,10.72,296560.0,10.7,10.73,10.54,10.72,296560.0
2020-12-10 11:30:00,10.72,10.73,10.59,10.65,439613.0,10.72,10.73,10.59,10.65,439613.0
2020-12-10 12:00:00,10.66,10.74,10.63,10.74,234834.0,10.66,10.74,10.63,10.74,234834.0
2020-12-10 12:30:00,10.74,10.82,10.69,10.78,313184.0,10.74,10.82,10.69,10.78,313184.0
2020-12-10 13:00:00,10.77,10.81,10.71,10.8,298285.0,10.77,10.81,10.71,10.8,298285.0
2020-12-10 13:30:00,10.8,10.93,10.79,10.88,249874.0,10.8,10.93,10.79,10.88,249874.0
2020-12-10 14:00:00,10.88,10.89,10.79,10.83,201502.0,10.88,10.89,10.79,10.83,201502.0
2020-12-10 14:30:00,10.83,10.95,10.82,10.84,395658.0,10.83,10.95,10.82,10.84,395658.0
2020-12-10 15:00:00,10.84,10.99,10.83,10.97,466685.0,10.84,10.99,10.83,10.97,466685.0
2020-12-10 15:30:00,10.97,11.14,10.93,11.1,1833793.0,10.97,11.14,10.93,11.1,1833793.0
2020-12-11 09:30:00,11.0,11.08,10.68,10.82,495229.0,11.0,11.08,10.68,10.82,495229.0
2020-12-11 10:00:00,10.84,10.84,10.59,10.79,226454.0,10.84,10.84,10.59,10.79,226454.0
2020-12-11 10:30:00,10.79,10.91,10.74,10.84,265905.0,10.79,10.91,10.74,10.84,265905.0
2020-12-11 11:00:00,10.84,10.88,10.83,10.85,222696.0,10.84,10.88,10.83,10.85,222696.0
2020-12-11 11:30:00,10.85,10.86,10.67,10.69,245209.0,10.85,10.86,10.67,10.69,245209.0
2020-12-11 12:00:00,10.69,10.71,10.61,10.69,176423.0,10.69,10.71,10.61,10.69,176423.0
2020-12-11 12:30:00,10.68,10.69,10.51,10.55,174986.0,10.68,10.69,10.51,10.55,174986.0
2020-12-11 13:00:00,10.55,10.64,10.55,10.6,139031.0,10.55,10.64,10.55,10.6,139031.0
2020-12-11 13:30:00,10.6,10.6,10.48,10.52,119453.0,10.6,10.6,10.48,10.52,119453.0
2020-12-11 14:00:00,10.52,10.53,10.42,10.47,203890.0,10.52,10.53,10.42,10.47,203890.0
2020-12-11 14:30:00,10.47,10.62,10.44,10.6,182098.0,10.47,10.62,10.44,10.6,182098.0
2020-12-11 15:00:00,10.61,10.74,10.6,10.7,235107.0,10.61,10.74,10.6,10.7,235107.0
2020-12-11 15:30:00,10.69,10.76,10.66,10.72,436705.0,10.69,10.76,10.66,10.72,436705.0
2020-12-14 09:30:00,10.95,11.17,10.9,10.93,319332.0,10.95,11.17,10.9,10.93,319332.0
2020-12-14 10:00:00,10.93,11.05,10.92,10.92,188552.0,10.93,11.05,10.92,10.92,188552.0
2020-12-14 10:30:00,10.93,11.0,10.85,10.9,200620.0,10.93,11.0,10.85,10.9,200620.0
2020-12-14 11:00:00,10.9,10.96,10.83,10.88,307235.0,10.9,10.96,10.83,10.88,307235.0
2020-12-14 11:30:00,10.88,10.96,10.81,10.95,210231.0,10.88,10.96,10.81,10.95,210231.0
2020-12-14 12:00:00,10.95,11.04,10.94,11.0,119138.0,10.95,11.04,10.94,11.0,119138.0
2020-12-14 12:30:00,11.0,11.0,10.83,10.86,107186.0,11.0,11.0,10.83,10.86,107186.0
2020-12-14 13:00:00,10.87,10.91,10.8,10.84,120035.0,10.87,10.91,10.8,10.84,120035.0
2020-12-14 13:30:00,10.84,10.9,10.82,10.85,61249.0,10.84,10.9,10.82,10.85,61249.0
2020-12-14 14:00:00,10.85,10.89,10.83,10.85,63149.0,10.85,10.89,10.83,10.85,63149.0
2020-12-14 14:30:00,10.85,10.88,10.8,10.85,70614.0,10.85,10.88,10.8,10.85,70614.0
2020-12-14 15:00:00,10.84,10.87,10.73,10.74,441285.0,10.84,10.87,10.73,10.74,441285.0
2020-12-14 15:30:00,10.73,10.77,10.69,10.69,739149.0,10.73,10.77,10.69,10.69,739149.0
2020-12-15 09:30:00,10.65,11.07,10.63,10.99,502671.0,10.65,11.07,10.63,10.99,502671.0
2020-12-15 10:00:00,11.0,11.02,10.81,10.86,242355.0,11.0,11.02,10.81,10.86,242355.0
2020-12-15 10:30:00,10.87,10.89,10.77,10.83,161863.0,10.87,10.89,10.77,10.83,161863.0
2020-12-15 11:00:00,10.83,10.85,10.69,10.76,205599.0,10.83,10.85,10.69,10.76,205599.0
2020-12-15 11:30:00,10.76,10.81,10.7,10.74,135071.0,10.76,10.81,10.7,10.74,135071.0
2020-12-15 12:00:00,10.74,10.81,10.73,10.77,164482.0,10.74,10.81,10.73,10.77,164482.0
2020-12-15 12:30:00,10.77,10.91,10.75,10.91,117597.0,10.77,10.91,10.75,10.91,117597.0
2020-12-15 13:00:00,10.91,10.99,10.9,10.95,131662.0,10.91,10.99,10.9,10.95,131662.0
2020-12-15 13:30:00,10.95,10.95,10.84,10.92,176906.0,10.95,10.95,10.84,10.92,176906.0
2020-12-15 14:00:00,10.92,11.0,10.9,10.98,141655.0,10.92,11.0,10.9,10.98,141655.0
2020-12-15 14:30:00,10.98,11.03,10.96,11.02,281462.0,10.98,11.03,10.96,11.02,281462.0
2020-12-15 15:00:00,11.01,11.05,10.96,11.03,344986.0,11.01,11.05,10.96,11.03,344986.0
2020-12-15 15:30:00,11.03,11.05,10.96,11.05,760514.0,11.03,11.05,10.96,11.05,760514.0
2020-12-16 09:30:00,11.15,11.16,10.93,10.96,295884.0,11.15,11.16,10.93,10.96,295884.0
2020-12-16 10:00:00,10.96,10.96,10.82,10.92,260036.0,10.96,10.96,10.82,10.92,260036.0
2020-12-16 10:30:00,10.92,11.05,10.88,10.88,268119.0,10.92,11.05,10.88,10.88,268119.0
2020-12-16 11:00:00,10.88,10.91,10.81,10.86,148142.0,10.88,10.91,10.81,10.86,148142.0
2020-12-16 11:30:00,10.86,10.88,10.81,10.88,132098.0,10.86,10.88,10.81,10.88,132098.0
2020-12-16 12:00:00,10.88,11.01,10.87,10.96,263153.0,10.88,11.01,10.87,10.96,263153.0
2020-12-16 12:30:00,10.96,10.99,10.92,10.98,102105.0,10.96,10.99,10.92,10.98,102105.0
2020-12-16 13:00:00,10.99,10.99,10.9,10.93,102415.0,10.99,10.99,10.9,10.93,102415.0
2020-12-16 13:30:00,10.93,10.94,10.88,10.91,139548.0,10.93,10.94,10.88,10.91,139548.0
2020-12-16 14:00:00,10.91,10.93,10.84,10.86,139387.0,10.91,10.93,10.84,10.86,139387.0
2020-12-16 14:30:00,10.85,10.88,10.8,10.87,201868.0,10.85,10.88,10.8,10.87,201868.0
2020-12-16 15:00:00,10.87,10.91,10.77,10.89,299261.0,10.87,10.91,10.77,10.89,299261.0
2020-12-16 15:30:00,10.9,10.94,10.75,10.79,693297.0,10.9,10.94,10.75,10.79,693297.0
2020-12-17 09:30:00,10.94,11.13,10.88,11.05,347262.0,10.94,11.13,10.88,11.05,347262.0
2020-12-17 10:00:00,11.05,11.08,10.92,10.93,208632.0,11.05,11.08,10.92,10.93,208632.0
2020-12-17 10:30:00,10.93,11.04,10.92,10.95,237800.0,10.93,11.04,10.92,10.95,237800.0
2020-12-17 11:00:00,10.96,11.02,10.94,10.96,111882.0,10.96,11.02,10.94,10.96,111882.0
2020-12-17 11:30:00,10.95,10.98,10.85,10.97,162944.0,10.95,10.98,10.85,10.97,162944.0
2020-12-17 12:00:00,10.97,10.99,10.92,10.93,423134.0,10.97,10.99,10.92,10.93,423134.0
2020-12-17 12:30:00,10.93,10.98,10.89,10.92,159976.0,10.93,10.98,10.89,10.92,159976.0
2020-12-17 13:00:00,10.92,10.96,10.89,10.95,134754.0,10.92,10.96,10.89,10.95,134754.0
2020-12-17 13:30:00,10.95,11.0,10.93,10.99,119553.0,10.95,11.0,10.93,10.99,119553.0
2020-12-17 14:00:00,11.0,11.01,10.96,11.0,125815.0,11.0,11.01,10.96,11.0,125815.0
2020-12-17 14:30:00,11.0,11.07,11.0,11.04,153183.0,11.0,11.07,11.0,11.04,153183.0
2020-12-17 15:00:00,11.04,11.17,11.04,11.15,507566.0,11.04,11.17,11.04,11.15,507566.0
2020-12-17 15:30:00,11.15,11.21,11.12,11.2,481906.0,11.15,11.21,11.12,11.2,481906.0
2020-12-18 09:30:00,11.24,11.24,11.07,11.16,834539.0,11.24,11.24,11.07,11.16,834539.0
2020-12-18 10:00:00,11.15,11.26,11.15,11.25,123045.0,11.15,11.26,11.15,11.25,123045.0
2020-12-18 10:30:00,11.25,11.29,11.16,11.17,133151.0,11.25,11.29,11.16,11.17,133151.0
2020-12-18 11:00:00,11.18,11.22,11.09,11.17,185044.0,11.18,11.22,11.09,11.17,185044.0
2020-12-18 11:30:00,11.16,11.24,11.08,11.23,132485.0,11.16,11.24,11.08,11.23,132485.0
2020-12-18 12:00:00,11.23,11.31,11.22,11.26,194311.0,11.23,11.31,11.22,11.26,194311.0
2020-12-18 12:30:00,11.27,11.36,11.27,11.34,171168.0,11.27,11.36,11.27,11.34,171168.0
2020-12-18 13:00:00,11.34,11.36,11.21,11.25,160394.0,11.34,11.36,11.21,11.25,160394.0
2020-12-18 13:30:00,11.24,11.29,11.19,11.26,107020.0,11.24,11.29,11.19,11.26,107020.0
2020-12-18 14:00:00,11.27,11.29,11.19,11.29,167192.0,11.27,11.29,11.19,11.29,167192.0
2020-12-18 14:30:00,11.29,11.33,11.29,11.33,236755.0,11.29,11.33,11.29,11.33,236755.0
2020-12-18 15:00:00,11.33,11.35,11.24,11.26,248669.0,11.33,11.35,11.24,11.26,248669.0
2020-12-18 15:30:00,11.26,11.26,11.09,11.1,893924.0,11.26,11.26,11.09,11.1,893924.0
2020-12-21 09:30:00,10.71,10.81,10.57,10.69,423307.0,10.71,10.81,10.57,10.69,423307.0
2020-12-21 10:00:00,10.69,10.74,10.55,10.72,237539.0,10.69,10.74,10.55,10.72,237539.0
2020-12-21 10:30:00,10.72,10.95,10.72,10.95,243840.0,10.72,10.95,10.72,10.95,243840.0
2020-12-21 11:00:00,10.95,11.02,10.93,10.95,190746.0,10.95,11.02,10.93,10.95,190746.0
2020-12-21 11:30:00,10.95,10.96,10.74,10.74,87911.0,10.95,10.96,10.74,10.74,87911.0
2020-12-21 12:00:00,10.74,10.76,10.69,10.76,185658.0,10.74,10.76,10.69,10.76,185658.0
2020-12-21 12:30:00,10.76,10.86,10.76,10.86,147870.0,10.76,10.86,10.76,10.86,147870.0
2020-12-21 13:00:00,10.86,11.13,10.85,10.97,147331.0,10.86,11.13,10.85,10.97,147331.0
2020-12-21 13:30:00,10.97,10.99,10.94,10.96,102901.0,10.97,10.99,10.94,10.96,102901.0
2020-12-21 14:00:00,10.96,11.04,10.94,11.03,98555.0,10.96,11.04,10.94,11.03,98555.0
2020-12-21 14:30:00,11.03,11.04,10.88,10.89,131284.0,11.03,11.04,10.88,10.89,131284.0
2020-12-21 15:00:00,10.89,10.96,10.86,10.95,260699.0,10.89,10.96,10.86,10.95,260699.0
2020-12-21 15:30:00,10.95,10.99,10.89,10.97,528331.0,10.95,10.99,10.89,10.97,528331.0
2020-12-22 09:30:00,10.96,11.04,10.84,10.96,151443.0,10.96,11.04,10.84,10.96,151443.0
2020-12-22 10:00:00,10.96,11.08,10.95,11.07,112181.0,10.96,11.08,10.95,11.07,112181.0
2020-12-22 10:30:00,11.07,11.12,11.02,11.04,169110.0,11.07,11.12,11.02,11.04,169110.0
2020-12-22 11:00:00,11.04,11.07,10.88,10.92,99121.0,11.04,11.07,10.88,10.92,99121.0
2020-12-22 11:30:00,10.92,10.97,10.89,10.96,67038.0,10.92,10.97,10.89,10.96,67038.0
2020-12-22 12:00:00,10.96,11.01,10.92,10.92,62896.0,10.96,11.01,10.92,10.92,62896.0
2020-12-22 12:30:00,10.91,11.05,10.9,11.04,50083.0,10.91,11.05,10.9,11.04,50083.0
2020-12-22 13:00:00,11.04,11.11,11.0,11.1,93862.0,11.04,11.11,11.0,11.1,93862.0
2020-12-22 13:30:00,11.1,11.11,11.03,11.05,59390.0,11.1,11.11,11.03,11.05,59390.0
2020-12-22 14:00:00,11.05,11.09,11.02,11.08,88185.0,11.05,11.09,11.02,11.08,88185.0
2020-12-22 14:30:00,11.07,11.07,11.02,11.04,70322.0,11.07,11.07,11.02,11.04,70322.0
2020-12-22 15:00:00,11.03,11.06,11.02,11.03,127874.0,11.03,11.06,11.02,11.03,127874.0
2020-12-22 15:30:00,11.03,11.09,11.0,11.06,354976.0,11.03,11.09,11.0,11.06,354976.0
2020-12-23 09:30:00,11.06,11.58,11.06,11.53,393976.0,11.06,11.58,11.06,11.53,393976.0
2020-12-23 10:00:00,11.54,11.67,11.52,11.64,265206.0,11.54,11.67,11.52,11.64,265206.0
2020-12-23 10:30:00,11.64,11.83,11.63,11.76,185134.0,11.64,11.83,11.63,11.76,185134.0
2020-12-23 11:00:00,11.76,11.87,11.73,11.86,111764.0,11.76,11.87,11.73,11.86,111764.0
2020-12-23 11:30:00,11.85,11.89,11.77,11.79,139457.0,11.85,11.89,11.77,11.79,139457.0
2020-12-23 12:00:00,11.8,11.88,11.64,11.64,934447.0,11.8,11.88,11.64,11.64,934447.0
2020-12-23 12:30:00,11.64,11.68,11.6,11.64,220304.0,11.64,11.68,11.6,11.64,220304.0
2020-12-23 13:00:00,11.65,11.69,11.58,11.67,152461.0,11.65,11.69,11.58,11.67,152461.0
2020-12-23 13:30:00,11.66,11.7,11.65,11.7,93075.0,11.66,11.7,11.65,11.7,93075.0
2020-12-23 14:00:00,11.7,11.75,11.69,11.7,186822.0,11.7,11.75,11.69,11.7,186822.0
2020-12-23 14:30:00,11.71,11.8,11.68,11.77,201315.0,11.71,11.8,11.68,11.77,201315.0
2020-12-23 15:00:00,11.77,11.8,11.72,11.75,177439.0,11.77,11.8,11.72,11.75,177439.0
2020-12-23 15:30:00,11.75,11.84,11.69,11.79,513969.0,11.75,11.84,11.69,11.79,513969.0
2020-12-24 09:30:00,11.72,11.83,11.49,11.58,202412.0,11.72,11.83,11.49,11.58,202412.0
2020-12-24 10:00:00,11.58,11.64,11.48,11.57,197379.0,11.58,11.64,11.48,11.57,197379.0
2020-12-24 10:30:00,11.57,11.68,11.52,11.66,102358.0,11.57,11.68,11.52,11.66,102358.0
2020-12-24 11:00:00,11.66,11.66,11.49,11.53,132185.0,11.66,11.66,11.49,11.53,132185.0
2020-12-24 11:30:00,11.53,11.61,11.51,11.61,126209.0,11.53,11.61,11.51,11.61,126209.0
2020-12-24 12:00:00,11.61,11.64,11.58,11.63,98200.0,11.61,11.64,11.58,11.63,98200.0
2020-12-24 12:30:00,11.63,11.63,11.45,11.46,355420.0,11.63,11.63,11.45,11.46,355420.0
2020-12-28 09:30:00,11.22,11.27,10.66,10.66,618040.0,11.22,11.27,10.66,10.66,618040.0
2020-12-28 10:00:00,10.67,10.79,10.59,10.74,410171.0,10.67,10.79,10.59,10.74,410171.0
2020-12-28 10:30:00,10.75,10.76,10.59,10.69,323917.0,10.75,10.76,10.59,10.69,323917.0
2020-12-28 11:00:00,10.68,10.73,10.58,10.62,200902.0,10.68,10.73,10.58,10.62,200902.0
2020-12-28 11:30:00,10.63,10.77,10.6,10.75,182223.0,10.63,10.77,10.6,10.75,182223.0
2020-12-28 12:00:00,10.76,10.79,10.68,10.68,125762.0,10.76,10.79,10.68,10.68,125762.0
2020-12-28 12:30:00,10.68,10.68,10.57,10.61,155791.0,10.68,10.68,10.57,10.61,155791.0
2020-12-28 13:00:00,10.62,10.68,10.59,10.64,133712.0,10.62,10.68,10.59,10.64,133712.0
2020-12-28 13:30:00,10.64,10.71,10.62,10.69,118030.0,10.64,10.71,10.62,10.69,118030.0
2020-12-28 14:00:00,10.69,10.71,10.59,10.59,100485.0,10.69,10.71,10.59,10.59,100485.0
2020-12-28 14:30:00,10.6,10.6,10.49,10.49,210509.0,10.6,10.6,10.49,10.49,210509.0
2020-12-28 15:00:00,10.49,10.51,10.43,10.49,211143.0,10.49,10.51,10.43,10.49,211143.0
2020-12-28 15:30:00,10.49,10.51,10.45,10.46,400964.0,10.49,10.51,10.45,10.46,400964.0
2020-12-29 09:30:00,10.56,10.64,10.39,10.4,233088.0,10.56,10.64,10.39,10.4,233088.0
2020-12-29 10:00:00,10.4,10.44,10.22,10.22,269181.0,10.4,10.44,10.22,10.22,269181.0
2020-12-29 10:30:00,10.22,10.34,10.18,10.21,203502.0,10.22,10.34,10.18,10.21,203502.0
2020-12-29 11:00:00,10.21,10.33,10.18,10.18,110121.0,10.21,10.33,10.18,10.18,110121.0
2020-12-29 11:30:00,10.18,10.19,10.07,10.09,161614.0,10.18,10.19,10.07,10.09,161614.0
2020-12-29 12:00:00,10.1,10.16,10.09,10.09,135443.0,10.1,10.16,10.09,10.09,135443.0
2020-12-29 12:30:00,10.1,10.13,10.05,10.08,77044.0,10.1,10.13,10.05,10.08,77044.0
2020-12-29 13:00:00,10.08,10.19,10.03,10.14,383291.0,10.08,10.19,10.03,10.14,383291.0
2020-12-29 13:30:00,10.14,10.15,10.02,10.03,260711.0,10.14,10.15,10.02,10.03,260711.0
2020-12-29 14:00:00,10.03,10.13,10.01,10.09,166994.0,10.03,10.13,10.01,10.09,166994.0
2020-12-29 14:30:00,10.09,10.14,10.04,10.14,219313.0,10.09,10.14,10.04,10.14,219313.0
2020-12-29 15:00:00,10.15,10.31,10.14,10.3,259605.0,10.15,10.31,10.14,10.3,259605.0
2020-12-29 15:30:00,10.3,10.32,10.22,10.26,654292.0,10.3,10.32,10.22,10.26,654292.0
2020-12-30 09:30:00,10.16,10.47,10.14,10.46,168929.0,10.16,10.47,10.14,10.46,168929.0
2020-12-30 10:00:00,10.46,10.67,10.44,10.66,198869.0,10.46,10.67,10.44,10.66,198869.0
2020-12-30 10:30:00,10.66,10.73,10.63,10.69,172370.0,10.66,10.73,10.63,10.69,172370.0
2020-12-30 11:00:00,10.68,10.71,10.56,10.56,197126.0,10.68,10.71,10.56,10.56,197126.0
2020-12-30 11:30:00,10.56,10.67,10.55,10.63,138900.0,10.56,10.67,10.55,10.63,138900.0
2020-12-30 12:00:00,10.63,10.86,10.61,10.86,181609.0,10.63,10.86,10.61,10.86,181609.0
2020-12-30 12:30:00,10.85,10.89,10.74,10.75,178627.0,10.85,10.89,10.74,10.75,178627.0
2020-12-30 13:00:00,10.75,10.77,10.71,10.76,122806.0,10.75,10.77,10.71,10.76,122806.0
2020-12-30 13:30:00,10.77,10.87,10.76,10.83,104198.0,10.77,10.87,10.76,10.83,104198.0
2020-12-30 14:00:00,10.83,10.96,10.82,10.94,96685.0,10.83,10.96,10.82,10.94,96685.0
2020-12-30 14:30:00,10.95,10.99,10.86,10.88,162550.0,10.95,10.99,10.86,10.88,162550.0
2020-12-30 15:00:00,10.88,10.95,10.85,10.95,147561.0,10.88,10.95,10.85,10.95,147561.0
2020-12-30 15:30:00,10.95,11.03,10.91,10.97,671737.0,10.95,11.03,10.91,10.97,671737.0
2020-12-31 09:30:00,10.94,10.97,10.75,10.77,141304.0,10.94,10.97,10.75,10.77,141304.0
2020-12-31 10:00:00,10.77,10.86,10.74,10.86,130636.0,10.77,10.86,10.74,10.86,130636.0
2020-12-31 10:30:00,10.86,10.95,10.81,10.81,127034.0,10.86,10.95,10.81,10.81,127034.0
2020-12-31 11:00:00,10.81,10.88,10.79,10.83,101800.0,10.81,10.88,10.79,10.83,101800.0
2020-12-31 11:30:00,10.82,10.82,10.74,10.78,90422.0,10.82,10.82,10.74,10.78,90422.0
2020-12-31 12:00:00,10.78,10.81,10.75,10.81,65841.0,10.78,10.81,10.75,10.81,65841.0
2020-12-31 12:30:00,10.8,10.82,10.75,10.77,90381.0,10.8,10.82,10.75,10.77,90381.0
2020-12-31 13:00:00,10.77,10.85,10.77,10.81,85562.0,10.77,10.85,10.77,10.81,85562.0
2020-12-31 13:30:00,10.81,10.81,10.73,10.77,90579.0,10.81,10.81,10.73,10.77,90579.0
2020-12-31 14:00:00,10.78,10.8,10.73,10.8,261181.0,10.78,10.8,10.73,10.8,261181.0
2020-12-31 14:30:00,10.8,10.87,10.78,10.82,153840.0,10.8,10.87,10.78,10.82,153840.0
2020-12-31 15:00:00,10.82,10.89,10.81,10.87,130497.0,10.82,10.89,10.81,10.87,130497.0
2020-12-31 15:30:00,10.87,10.9,10.8,10.8,598762.0,10.87,10.9,10.8,10.8,598762.0
2021-01-04 09:30:00,11.02,11.41,10.93,11.1,382030.0,11.02,11.41,10.93,11.1,382030.0
2021-01-04 10:00:00,11.1,11.38,11.09,11.21,174339.0,11.1,11.38,11.09,11.21,174339.0
2021-01-04 10:30:00,11.21,11.21,10.93,11.05,339556.0,11.21,11.21,10.93,11.05,339556.0
2021-01-04 11:00:00,11.05,11.14,11.04,11.13,112322.0,11.05,11.14,11.04,11.13,112322.0
2021-01-04 11:30:00,11.13,11.17,11.06,11.15,102969.0,11.13,11.17,11.06,11.15,102969.0
2021-01-04 12:00:00,11.15,11.24,11.11,11.15,196204.0,11.15,11.24,11.11,11.15,196204.0
2021-01-04 12:30:00,11.15,11.16,11.02,11.08,154966.0,11.15,11.16,11.02,11.08,154966.0
2021-01-04 13:00:00,11.08,11.17,11.07,11.15,174118.0,11.08,11.17,11.07,11.15,174118.0
2021-01-04 13:30:00,11.15,11.19,11.13,11.17,127272.0,11.15,11.19,11.13,11.17,127272.0
2021-01-04 14:00:00,11.16,11.18,11.07,11.15,131512.0,11.16,11.18,11.07,11.15,131512.0
2021-01-04 14:30:00,11.15,11.15,11.04,11.08,137368.0,11.15,11.15,11.04,11.08,137368.0
2021-01-04 15:00:00,11.08,11.1,11.05,11.07,131046.0,11.08,11.1,11.05,11.07,131046.0
2021-01-04 15:30:00,11.06,11.14,11.04,11.08,404561.0,11.06,11.14,11.04,11.08,404561.0
2021-01-05 09:30:00,11.28,11.89,11.28,11.86,548948.0,11.28,11.89,11.28,11.86,548948.0
2021-01-05 10:00:00,11.87,11.96,11.76,11.87,255346.0,11.87,11.96,11.76,11.87,255346.0
2021-01-05 10:30:00,11.88,12.06,11.8,12.06,501611.0,11.88,12.06,11.8,12.06,501611.0
2021-01-05 11:00:00,12.07,12.07,11.81,12.01,566065.0,12.07,12.07,11.81,12.01,566065.0
2021-01-05 11:30:00,12.01,12.04,11.9,11.92,205882.0,12.01,12.04,11.9,11.92,205882.0
2021-01-05 12:00:00,11.92,11.95,11.83,11.87,341619.0,11.92,11.95,11.83,11.87,341619.0
2021-01-05 12:30:00,11.88,12.04,11.87,11.93,405147.0,11.88,12.04,11.87,11.93,405147.0
2021-01-05 13:00:00,11.94,12.01,11.93,11.95,153590.0,11.94,12.01,11.93,11.95,153590.0
2021-01-05 13:30:00,11.96,11.97,11.58,11.6,407463.0,11.96,11.97,11.58,11.6,407463.0
2021-01-05 14:00:00,11.6,11.66,11.42,11.44,431218.0,11.6,11.66,11.42,11.44,431218.0
2021-01-05 14:30:00,11.45,11.47,11.18,11.2,409881.0,11.45,11.47,11.18,11.2,409881.0
2021-01-05 15:00:00,11.2,11.35,11.19,11.3,418508.0,11.2,11.35,11.19,11.3,418508.0
2021-01-05 15:30:00,11.3,11.4,11.28,11.32,707758.0,11.3,11.4,11.28,11.32,707758.0
2021-01-06 09:30:00,11.49,11.62,11.24,11.26,353755.0,11.49,11.62,11.24,11.26,353755.0
2021-01-06 10:00:00,11.26,11.33,11.18,11.32,450491.0,11.26,11.33,11.18,11.32,450491.0
2021-01-06 10:30:00,11.33,11.52,11.27,11.51,801508.0,11.33,11.52,11.27,11.51,801508.0
2021-01-06 11:00:00,11.51,11.65,11.46,11.63,254752.0,11.51,11.65,11.46,11.63,254752.0
2021-01-06 11:30:00,11.63,11.84,11.6,11.69,262065.0,11.63,11.84,11.6,11.69,262065.0
2021-01-06 12:00:00,11.69,11.77,11.64,11.74,167389.0,11.69,11.77,11.64,11.74,167389.0
2021-01-06 12:30:00,11.75,11.77,11.66,11.66,148478.0,11.75,11.77,11.66,11.66,148478.0
2021-01-06 13:00:00,11.66,11.72,11.63,11.65,106435.0,11.66,11.72,11.63,11.65,106435.0
2021-01-06 13:30:00,11.65,11.72,11.64,11.71,118267.0,11.65,11.72,11.64,11.71,118267.0
2021-01-06 14:00:00,11.72,11.73,11.55,11.57,149752.0,11.72,11.73,11.55,11.57,149752.0
2021-01-06 14:30:00,11.58,11.59,11.4,11.59,220806.0,11.58,11.59,11.4,11.59,220806.0
2021-01-06 15:00:00,11.59,11.71,11.51,11.7,217297.0,11.59,11.71,11.51,11.7,217297.0
2021-01-06 15:30:00,11.7,11.9,11.64,11.89,874813.0,11.7,11.9,11.64,11.89,874813.0
2021-01-07 09:30:00,11.88,12.07,11.74,11.95,497104.0,11.88,12.07,11.74,11.95,497104.0
2021-01-07 10:00:00,11.96,12.17,11.92,12.12,416445.0,11.96,12.17,11.92,12.12,416445.0
2021-01-07 10:30:00,12.13,12.24,12.08,12.22,270617.0,12.13,12.24,12.08,12.22,270617.0
2021-01-07 11:00:00,12.21,12.27,11.96,11.96,256786.0,12.21,12.27,11.96,11.96,256786.0
2021-01-07 11:30:00,11.96,12.04,11.89,11.93,341960.0,11.96,12.04,11.89,11.93,341960.0
2021-01-07 12:00:00,11.93,12.03,11.9,11.97,108941.0,11.93,12.03,11.9,11.97,108941.0
2021-01-07 12:30:00,11.97,11.97,11.9,11.91,71855.0,11.97,11.97,11.9,11.91,71855.0
2021-01-07 13:00:00,11.91,11.95,11.85,11.86,100084.0,11.91,11.95,11.85,11.86,100084.0
2021-01-07 13:30:00,11.86,11.96,11.86,11.94,83008.0,11.86,11.96,11.86,11.94,83008.0
2021-01-07 14:00:00,11.94,11.99,11.9,11.99,78386.0,11.94,11.99,11.9,11.99,78386.0
2021-01-07 14:30:00,11.98,12.06,11.97,12.03,147737.0,11.98,12.06,11.97,12.03,147737.0
2021-01-07 15:00:00,12.04,12.15,11.99,12.15,223929.0,12.04,12.15,11.99,12.15,223929.0
2021-01-07 15:30:00,12.15,12.23,12.03,12.04,561292.0,12.15,12.23,12.03,12.04,561292.0
2021-01-08 09:30:00,12.12,12.36,11.85,12.23,480341.0,12.12,12.36,11.85,12.23,480341.0
2021-01-08 10:00:00,12.24,12.4,12.16,12.17,295198.0,12.24,12.4,12.16,12.17,295198.0
2021-01-08 10:30:00,12.17,12.36,12.14,12.33,184069.0,12.17,12.36,12.14,12.33,184069.0
2021-01-08 11:00:00,12.33,12.37,12.2,12.3,132037.0,12.33,12.37,12.2,12.3,132037.0
2021-01-08 11:30:00,12.3,12.44,12.26,12.42,148949.0,12.3,12.44,12.26,12.42,148949.0
2021-01-08 12:00:00,12.41,12.44,12.34,12.44,107316.0,12.41,12.44,12.34,12.44,107316.0
2021-01-08 12:30:00,12.44,12.45,12.31,12.32,103096.0,12.44,12.45,12.31,12.32,103096.0
2021-01-08 13:00:00,12.33,12.35,12.12,12.21,107510.0,12.33,12.35,12.12,12.21,107510.0
2021-01-08 13:30:00,12.21,12.23,12.07,12.13,185689.0,12.21,12.23,12.07,12.13,185689.0
2021-01-08 14:00:00,12.13,12.15,12.03,12.07,341989.0,12.13,12.15,12.03,12.07,341989.0
2021-01-08 14:30:00,12.08,12.09,11.99,12.01,218671.0,12.08,12.09,11.99,12.01,218671.0
2021-01-08 15:00:00,12.01,12.16,12.0,12.13,117369.0,12.01,12.16,12.0,12.13,117369.0
2021-01-08 15:30:00,12.14,12.17,12.06,12.1,608188.0,12.14,12.17,12.06,12.1,608188.0
2021-01-11 09:30:00,11.79,12.08,11.74,12.06,226408.0,11.79,12.08,11.74,12.06,226408.0
2021-01-11 10:00:00,12.05,12.09,11.97,12.01,85199.0,12.05,12.09,11.97,12.01,85199.0
2021-01-11 10:30:00,12.02,12.21,12.01,12.13,158654.0,12.02,12.21,12.01,12.13,158654.0
2021-01-11 11:00:00,12.12,12.23,12.1,12.22,152928.0,12.12,12.23,12.1,12.22,152928.0
2021-01-11 11:30:00,12.23,12.41,12.23,12.4,263206.0,12.23,12.41,12.23,12.4,263206.0
2021-01-11 12:00:00,12.41,12.55,12.41,12.54,135175.0,12.41,12.55,12.41,12.54,135175.0
2021-01-11 12:30:00,12.54,12.73,12.53,12.7,170536.0,12.54,12.73,12.53,12.7,170536.0
2021-01-11 13:00:00,12.68,12.87,12.68,12.81,135064.0,12.68,12.87,12.68,12.81,135064.0
2021-01-11 13:30:00,12.81,12.85,12.62,12.65,157773.0,12.81,12.85,12.62,12.65,157773.0
2021-01-11 14:00:00,12.65,12.87,12.62,12.69,157796.0,12.65,12.87,12.62,12.69,157796.0
2021-01-11 14:30:00,12.69,12.76,12.62,12.76,95671.0,12.69,12.76,12.62,12.76,95671.0
2021-01-11 15:00:00,12.77,12.78,12.64,12.77,180759.0,12.77,12.78,12.64,12.77,180759.0
2021-01-11 15:30:00,12.77,12.82,12.7,12.79,521783.0,12.77,12.82,12.7,12.79,521783.0
2021-01-12 09:30:00,13.0,13.38,12.9,13.09,1109119.0,13.0,13.38,12.9,13.09,1109119.0
2021-01-12 10:00:00,13.09,13.29,12.98,13.28,213621.0,13.09,13.29,12.98,13.28,213621.0
2021-01-12 10:30:00,13.28,13.29,13.12,13.2,188805.0,13.28,13.29,13.12,13.2,188805.0
2021-01-12 11:00:00,13.2,13.2,13.04,13.04,234881.0,13.2,13.2,13.04,13.04,234881.0
2021-01-12 11:30:00,13.04,13.16,13.01,13.05,264642.0,13.04,13.16,13.01,13.05,264642.0
2021-01-12 12:00:00,13.04,13.05,12.75,12.79,159650.0,13.04,13.05,12.75,12.79,159650.0
2021-01-12 12:30:00,12.79,12.79,12.63,12.7,196581.0,12.79,12.79,12.63,12.7,196581.0
2021-01-12 13:00:00,12.71,12.83,12.7,12.79,103951.0,12.71,12.83,12.7,12.79,103951.0
2021-01-12 13:30:00,12.8,12.84,12.64,12.79,248973.0,12.8,12.84,12.64,12.79,248973.0
2021-01-12 14:00:00,12.79,12.94,12.78,12.93,104587.0,12.79,12.94,12.78,12.93,104587.0
2021-01-12 14:30:00,12.94,12.94,12.81,12.84,157421.0,12.94,12.94,12.81,12.84,157421.0
2021-01-12 15:00:00,12.84,12.86,12.78,12.84,265606.0,12.84,12.86,12.78,12.84,265606.0
2021-01-12 15:30:00,12.84,13.08,12.83,13.08,810848.0,12.84,13.08,12.83,13.08,810848.0
2021-01-13 09:30:00,13.02,13.07,12.77,13.05,312317.0,13.02,13.07,12.77,13.05,312317.0
2021-01-13 10:00:00,13.02,13.15,12.97,13.02,292160.0,13.02,13.15,12.97,13.02,292160.0
2021-01-13 10:30:00,13.02,13.14,12.97,13.03,253067.0,13.02,13.14,12.97,13.03,253067.0
2021-01-13 11:00:00,13.02,13.03,12.88,12.95,99490.0,13.02,13.03,12.88,12.95,99490.0
2021-01-13 11:30:00,12.95,12.98,12.84,12.87,70109.0,12.95,12.98,12.84,12.87,70109.0
2021-01-13 12:00:00,12.88,12.94,12.81,12.92,109910.0,12.88,12.94,12.81,12.92,109910.0
2021-01-13 12:30:00,12.93,13.16,12.89,13.13,297995.0,12.93,13.16,12.89,13.13,297995.0
2021-01-13 13:00:00,13.13,13.15,13.04,13.08,104217.0,13.13,13.15,13.04,13.08,104217.0
2021-01-13 13:30:00,13.08,13.24,13.03,13.18,265111.0,13.08,13.24,13.03,13.18,265111.0
2021-01-13 14:00:00,13.19,13.23,13.07,13.17,128351.0,13.19,13.23,13.07,13.17,128351.0
2021-01-13 14:30:00,13.18,13.22,13.13,13.15,133737.0,13.18,13.22,13.13,13.15,133737.0
2021-01-13 15:00:00,13.15,13.15,13.0,13.01,144296.0,13.15,13.15,13.0,13.01,144296.0
2021-01-13 15:30:00,13.01,13.01,12.89,12.93,350316.0,13.01,13.01,12.89,12.93,350316.0
2021-01-14 09:30:00,13.1,13.36,12.98,13.27,224204.0,13.1,13.36,12.98,13.27,224204.0
2021-01-14 10:00:00,13.28,13.3,13.13,13.13,142287.0,13.28,13.3,13.13,13.13,142287.0
2021-01-14 10:30:00,13.12,13.32,13.11,13.28,232610.0,13.12,13.32,13.11,13.28,232610.0
2021-01-14 11:00:00,13.27,13.51,13.27,13.47,227674.0,13.27,13.51,13.27,13.47,227674.0
2021-01-14 11:30:00,13.48,13.49,13.33,13.42,260557.0,13.48,13.49,13.33,13.42,260557.0
2021-01-14 12:00:00,13.42,13.48,13.4,13.44,201676.0,13.42,13.48,13.4,13.44,201676.0
2021-01-14 12:30:00,13.43,13.48,13.42,13.43,149458.0,13.43,13.48,13.42,13.43,149458.0
2021-01-14 13:00:00,13.43,13.6,13.4,13.52,296562.0,13.43,13.6,13.4,13.52,296562.0
2021-01-14 13:30:00,13.52,13.6,13.5,13.53,153384.0,13.52,13.6,13.5,13.53,153384.0
2021-01-14 14:00:00,13.52,13.7,13.52,13.62,230548.0,13.52,13.7,13.52,13.62,230548.0
2021-01-14 14:30:00,13.62,13.75,13.61,13.68,226315.0,13.62,13.75,13.61,13.68,226315.0
2021-01-14 15:00:00,13.69,13.74,13.52,13.6,341903.0,13.69,13.74,13.52,13.6,341903.0
2021-01-14 15:30:00,13.6,13.72,13.58,13.66,526533.0,13.6,13.72,13.58,13.66,526533.0
2021-01-15 09:30:00,13.66,14.0,13.46,13.78,466389.0,13.66,14.0,13.46,13.78,466389.0
2021-01-15 10:00:00,13.78,13.78,13.4,13.57,369663.0,13.78,13.78,13.4,13.57,369663.0
2021-01-15 10:30:00,13.56,13.81,13.55,13.75,204921.0,13.56,13.81,13.55,13.75,204921.0
2021-01-15 11:00:00,13.74,13.81,13.61,13.72,246762.0,13.74,13.81,13.61,13.72,246762.0
2021-01-15 11:30:00,13.71,13.95,13.71,13.93,325371.0,13.71,13.95,13.71,13.93,325371.0
2021-01-15 12:00:00,13.92,13.93,13.79,13.83,165299.0,13.92,13.93,13.79,13.83,165299.0
2021-01-15 12:30:00,13.82,14.06,13.79,14.05,132109.0,13.82,14.06,13.79,14.05,132109.0
2021-01-15 13:00:00,14.06,14.09,13.95,13.96,173474.0,14.06,14.09,13.95,13.96,173474.0
2021-01-15 13:30:00,13.96,14.08,13.96,14.08,237431.0,13.96,14.08,13.96,14.08,237431.0
2021-01-15 14:00:00,14.08,14.09,13.91,13.93,324919.0,14.08,14.09,13.91,13.93,324919.0
2021-01-15 14:30:00,13.93,14.01,13.9,13.96,194568.0,13.93,14.01,13.9,13.96,194568.0
2021-01-15 15:00:00,13.96,14.01,13.92,13.98,178567.0,13.96,14.01,13.92,13.98,178567.0
2021-01-15 15:30:00,13.97,13.98,13.8,13.83,667950.0,13.97,13.98,13.8,13.83,667950.0
2021-01-19 09:30:00,13.89,14.03,13.17,13.2,737406.0,13.89,14.03,13.17,13.2,737406.0
2021-01-19 10:00:00,13.22,13.35,13.19,13.2,253132.0,13.22,13.35,13.19,13.2,253132.0
2021-01-19 10:30:00,13.2,13.29,13.07,13.19,168515.0,13.2,13.29,13.07,13.19,168515.0
2021-01-19 11:00:00,13.2,13.2,13.03,13.12,203022.0,13.2,13.2,13.03,13.12,203022.0
2021-01-19 11:30:00,13.11,13.12,12.95,12.96,193314.0,13.11,13.12,12.95,12.96,193314.0
2021-01-19 12:00:00,12.96,13.02,12.9,12.96,245227.0,12.96,13.02,12.9,12.96,245227.0
2021-01-19 12:30:00,12.97,13.18,12.96,13.1,256428.0,12.97,13.18,12.96,13.1,256428.0
2021-01-19 13:00:00,13.1,13.16,13.09,13.16,141287.0,13.1,13.16,13.09,13.16,141287.0
2021-01-19 13:30:00,13.16,13.21,13.11,13.19,106820.0,13.16,13.21,13.11,13.19,106820.0
2021-01-19 14:00:00,13.18,13.35,13.17,13.22,137972.0,13.18,13.35,13.17,13.22,137972.0
2021-01-19 14:30:00,13.22,13.23,13.09,13.13,80823.0,13.22,13.23,13.09,13.13,80823.0
2021-01-19 15:00:00,13.12,13.15,13.0,13.01,186628.0,13.12,13.15,13.0,13.01,186628.0
2021-01-19 15:30:00,13.01,13.02,12.84,12.88,731743.0,13.01,13.02,12.84,12.88,731743.0
2021-01-20 09:30:00,12.92,13.08,12.53,12.56,377761.0,12.92,13.08,12.53,12.56,377761.0
2021-01-20 10:00:00,12.57,12.77,12.51,12.56,360118.0,12.57,12.77,12.51,12.56,360118.0
2021-01-20 10:30:00,12.55,12.56,12.3,12.38,327585.0,12.55,12.56,12.3,12.38,327585.0
2021-01-20 11:00:00,12.37,12.41,12.26,12.36,235371.0,12.37,12.41,12.26,12.36,235371.0
2021-01-20 11:30:00,12.35,12.4,12.2,12.2,167294.0,12.35,12.4,12.2,12.2,167294.0
2021-01-20 12:00:00,12.21,12.37,12.2,12.29,160285.0,12.21,12.37,12.2,12.29,160285.0
2021-01-20 12:30:00,12.29,12.36,12.13,12.33,217188.0,12.29,12.36,12.13,12.33,217188.0
2021-01-20 13:00:00,12.32,12.39,12.3,12.33,90237.0,12.32,12.39,12.3,12.33,90237.0
2021-01-20 13:30:00,12.34,12.42,12.33,12.34,121572.0,12.34,12.42,12.33,12.34,121572.0
2021-01-20 14:00:00,12.34,12.35,12.28,12.35,196444.0,12.34,12.35,12.28,12.35,196444.0
2021-01-20 14:30:00,12.34,12.39,12.3,12.38,105066.0,12.34,12.39,12.3,12.38,105066.0
2021-01-20 15:00:00,12.38,12.39,12.3,12.3,148209.0,12.38,12.39,12.3,12.3,148209.0
2021-01-20 15:30:00,12.3,12.46,12.3,12.45,582131.0,12.3,12.46,12.3,12.45,582131.0
2021-01-21 09:30:00,12.37,12.69,12.23,12.44,195981.0,12.37,12.69,12.23,12.44,195981.0
2021-01-21 10:00:00,12.45,12.52,12.43,12.48,135523.0,12.45,12.52,12.43,12.48,135523.0
2021-01-21 10:30:00,12.48,12.57,12.48,12.55,82392.0,12.48,12.57,12.48,12.55,82392.0
2021-01-21 11:00:00,12.55,12.66,12.5,12.56,212536.0,12.55,12.66,12.5,12.56,212536.0
2021-01-21 11:30:00,12.55,12.56,12.51,12.53,87969.0,12.55,12.56,12.51,12.53,87969.0
2021-01-21 12:00:00,12.52,12.53,12.23,12.25,208201.0,12.52,12.53,12.23,12.25,208201.0
2021-01-21 12:30:00,12.26,12.29,12.21,12.21,81735.0,12.26,12.29,12.21,12.21,81735.0
2021-01-21 13:00:00,12.21,12.23,12.16,12.17,85220.0,12.21,12.23,12.16,12.17,85220.0
2021-01-21 13:30:00,12.16,12.2,12.03,12.14,178779.0,12.16,12.2,12.03,12.14,178779.0
2021-01-21 14:00:00,12.13,12.32,12.13,12.31,72492.0,12.13,12.32,12.13,12.31,72492.0
2021-01-21 14:30:00,12.32,12.41,12.27,12.35,130965.0,12.32,12.41,12.27,12.35,130965.0
2021-01-21 15:00:00,12.36,12.4,12.29,12.38,101741.0,12.36,12.4,12.29,12.38,101741.0
2021-01-21 15:30:00,12.37,12.4,12.34,12.35,292552.0,12.37,12.4,12.34,12.35,292552.0
2021-01-22 09:30:00,12.0,12.22,11.86,12.15,353280.0,12.0,12.22,11.86,12.15,353280.0
2021-01-22 10:00:00,12.16,12.19,12.1,12.14,199490.0,12.16,12.19,12.1,12.14,199490.0
2021-01-22 10:30:00,12.13,12.47,12.12,12.42,274502.0,12.13,12.47,12.12,12.42,274502.0
2021-01-22 11:00:00,12.42,12.46,12.37,12.42,137680.0,12.42,12.46,12.37,12.42,137680.0
2021-01-22 11:30:00,12.42,12.5,12.32,12.33,192694.0,12.42,12.5,12.32,12.33,192694.0
2021-01-22 12:00:00,12.34,12.43,12.33,12.43,130605.0,12.34,12.43,12.33,12.43,130605.0
2021-01-22 12:30:00,12.41,12.46,12.36,12.41,120463.0,12.41,12.46,12.36,12.41,120463.0
2021-01-22 13:00:00,12.41,12.44,12.32,12.42,108624.0,12.41,12.44,12.32,12.42,108624.0
2021-01-22 13:30:00,12.42,12.55,12.41,12.52,88563.0,12.42,12.55,12.41,12.52,88563.0
2021-01-22 14:00:00,12.52,12.54,12.44,12.5,77091.0,12.52,12.54,12.44,12.5,77091.0
2021-01-22 14:30:00,12.5,12.61,12.5,12.6,96313.0,12.5,12.61,12.5,12.6,96313.0
2021-01-22 15:00:00,12.6,12.63,12.55,12.62,101946.0,12.6,12.63,12.55,12.62,101946.0
2021-01-22 15:30:00,12.62,12.71,12.58,12.71,680170.0,12.62,12.71,12.58,12.71,680170.0
2021-01-25 09:30:00,12.56,12.71,12.31,12.57,283766.0,12.56,12.71,12.31,12.57,283766.0
2021-01-25 10:00:00,12.55,12.95,12.5,12.93,259418.0,12.55,12.95,12.5,12.93,259418.0
2021-01-25 10:30:00,12.92,12.97,12.71,12.71,323174.0,12.92,12.97,12.71,12.71,323174.0
2021-01-25 11:00:00,12.71,12.92,12.54,12.85,344357.0,12.71,12.92,12.54,12.85,344357.0
2021-01-25 11:30:00,12.85,12.92,12.75,12.86,197668.0,12.85,12.92,12.75,12.86,197668.0
2021-01-25 12:00:00,12.86,12.87,12.71,12.77,141368.0,12.86,12.87,12.71,12.77,141368.0
2021-01-25 12:30:00,12.77,12.97,12.77,12.89,288745.0,12.77,12.97,12.77,12.89,288745.0
2021-01-25 13:00:00,12.9,12.99,12.82,12.97,177852.0,12.9,12.99,12.82,12.97,177852.0
2021-01-25 13:30:00,12.97,12.99,12.87,12.88,184835.0,12.97,12.99,12.87,12.88,184835.0
2021-01-25 14:00:00,12.86,12.96,12.85,12.94,113314.0,12.86,12.96,12.85,12.94,113314.0
2021-01-25 14:30:00,12.94,13.01,12.92,12.97,144259.0,12.94,13.01,12.92,12.97,144259.0
2021-01-25 15:00:00,12.96,13.04,12.94,13.01,232393.0,12.96,13.04,12.94,13.01,232393.0
2021-01-25 15:30:00,13.0,13.15,13.0,13.06,650220.0,13.0,13.15,13.0,13.06,650220.0
2021-01-26 09:30:00,13.08,13.32,12.93,13.03,311708.0,13.08,13.32,12.93,13.03,311708.0
2021-01-26 10:00:00,13.04,13.17,12.91,13.14,225661.0,13.04,13.17,12.91,13.14,225661.0
2021-01-26 10:30:00,13.14,13.2,12.93,12.96,220355.0,13.14,13.2,12.93,12.96,220355.0
2021-01-26 11:00:00,12.96,12.97,12.82,12.89,217942.0,12.96,12.97,12.82,12.89,217942.0
2021-01-26 11:30:00,12.87,12.89,12.68,12.69,226616.0,12.87,12.89,12.68,12.69,226616.0
2021-01-26 12:00:00,12.7,12.79,12.67,12.78,159518.0,12.7,12.79,12.67,12.78,159518.0
2021-01-26 12:30:00,12.78,12.83,12.76,12.81,101820.0,12.78,12.83,12.76,12.81,101820.0
2021-01-26 13:00:00,12.81,12.87,12.78,12.82,128283.0,12.81,12.87,12.78,12.82,128283.0
2021-01-26 13:30:00,12.82,12.82,12.68,12.69,210118.0,12.82,12.82,12.68,12.69,210118.0
2021-01-26 14:00:00,12.69,12.75,12.67,12.71,154363.0,12.69,12.75,12.67,12.71,154363.0
2021-01-26 14:30:00,12.72,12.81,12.52,12.54,138861.0,12.72,12.81,12.52,12.54,138861.0
2021-01-26 15:00:00,12.54,12.6,12.41,12.47,289163.0,12.54,12.6,12.41,12.47,289163.0
2021-01-26 15:30:00,12.47,12.48,12.32,12.41,752910.0,12.47,12.48,12.32,12.41,752910.0
2021-01-27 09:30:00,12.22,12.35,11.99,12.27,537287.0,12.22,12.35,11.99,12.27,537287.0
2021-01-27 10:00:00,12.27,12.37,12.2,12.24,597576.0,12.27,12.37,12.2,12.24,597576.0
2021-01-27 10:30:00,12.25,12.35,12.03,12.17,678756.0,12.25,12.35,12.03,12.17,678756.0
2021-01-27 11:00:00,12.17,12.59,12.07,12.57,639872.0,12.17,12.59,12.07,12.57,639872.0
2021-01-27 11:30:00,12.57,12.94,12.55,12.71,400378.0,12.57,12.94,12.55,12.71,400378.0
2021-01-27 12:00:00,12.72,12.94,12.71,12.84,270598.0,12.72,12.94,12.71,12.84,270598.0
2021-01-27 12:30:00,12.83,12.91,12.72,12.88,181645.0,12.83,12.91,12.72,12.88,181645.0
2021-01-27 13:00:00,12.88,12.88,12.76,12.84,182982.0,12.88,12.88,12.76,12.84,182982.0
2021-01-27 13:30:00,12.84,12.85,12.7,12.73,187410.0,12.84,12.85,12.7,12.73,187410.0
2021-01-27 14:00:00,12.73,12.81,12.41,12.41,290151.0,12.73,12.81,12.41,12.41,290151.0
2021-01-27 14:30:00,12.42,12.51,12.34,12.39,337600.0,12.42,12.51,12.34,12.39,337600.0
2021-01-27 15:00:00,12.38,12.49,12.32,12.39,304517.0,12.38,12.49,12.32,12.39,304517.0
2021-01-27 15:30:00,12.38,12.48,12.36,12.43,882045.0,12.38,12.48,12.36,12.43,882045.0
2021-01-28 09:30:00,12.72,12.94,12.45,12.68,567641.0,12.72,12.94,12.45,12.68,567641.0
2021-01-28 10:00:00,12.7,13.32,12.66,13.27,643641.0,12.7,13.32,12.66,13.27,643641.0
2021-01-28 10:30:00,13.24,13.29,12.45,12.45,438309.0,13.24,13.29,12.45,12.45,438309.0
2021-01-28 11:00:00,12.48,12.57,12.25,12.26,227694.0,12.48,12.57,12.25,12.26,227694.0
2021-01-28 11:30:00,12.27,12.6,12.22,12.45,303682.0,12.27,12.6,12.22,12.45,303682.0
2021-01-28 12:00:00,12.46,12.87,12.43,12.71,416466.0,12.46,12.87,12.43,12.71,416466.0
2021-01-28 12:30:00,12.71,12.8,12.67,12.69,206495.0,12.71,12.8,12.67,12.69,206495.0
2021-01-28 13:00:00,12.7,12.8,12.48,12.55,135094.0,12.7,12.8,12.48,12.55,135094.0
2021-01-28 13:30:00,12.56,12.73,12.56,12.67,145498.0,12.56,12.73,12.56,12.67,145498.0
2021-01-28 14:00:00,12.67,12.9,12.67,12.82,236675.0,12.67,12.9,12.67,12.82,236675.0
2021-01-28 14:30:00,12.82,13.05,12.79,12.87,216242.0,12.82,13.05,12.79,12.87,216242.0
2021-01-28 15:00:00,12.86,12.87,12.58,12.61,217683.0,12.86,12.87,12.58,12.61,217683.0
2021-01-28 15:30:00,12.61,12.76,12.58,12.63,736967.0,12.61,12.76,12.58,12.63,736967.0
2021-01-29 09:30:00,12.75,13.6,12.74,13.25,470809.0,12.75,13.6,12.74,13.25,470809.0
2021-01-29 10:00:00,13.25,13.26,12.95,12.95,315621.0,13.25,13.26,12.95,12.95,315621.0
2021-01-29 10:30:00,12.95,13.29,12.89,13.27,220523.0,12.95,13.29,12.89,13.27,220523.0
2021-01-29 11:00:00,13.26,13.27,12.96,12.98,200704.0,13.26,13.27,12.96,12.98,200704.0
2021-01-29 11:30:00,12.97,13.1,12.94,13.03,157952.0,12.97,13.1,12.94,13.03,157952.0
2021-01-29 12:00:00,13.03,13.05,12.91,12.96,163629.0,13.03,13.05,12.91,12.96,163629.0
2021-01-29 12:30:00,12.96,12.98,12.67,12.8,317923.0,12.96,12.98,12.67,12.8,317923.0
2021-01-29 13:00:00,12.81,12.9,12.72,12.88,168428.0,12.81,12.9,12.72,12.88,168428.0
2021-01-29 13:30:00,12.88,12.9,12.73,12.75,137416.0,12.88,12.9,12.73,12.75,137416.0
2021-01-29 14:00:00,12.75,12.8,12.64,12.67,155407.0,12.75,12.8,12.64,12.67,155407.0
2021-01-29 14:30:00,12.66,12.7,12.57,12.58,158448.0,12.66,12.7,12.57,12.58,158448.0
2021-01-29 15:00:00,12.58,12.75,12.57,12.74,149800.0,12.58,12.75,12.57,12.74,149800.0
2021-01-29 15:30:00,12.74,12.75,12.6,12.67,545172.0,12.74,12.75,12.6,12.67,545172.0
2021-02-01 09:30:00,13.18,13.46,12.96,13.0,398982.0,13.18,13.46,12.96,13.0,398982.0
2021-02-01 10:00:00,12.99,13.16,12.89,12.98,342205.0,12.99,13.16,12.89,12.98,342205.0
2021-02-01 10:30:00,12.98,13.14,12.94,13.14,178549.0,12.98,13.14,12.94,13.14,178549.0
2021-02-01 11:00:00,13.13,13.15,13.01,13.04,207294.0,13.13,13.15,13.01,13.04,207294.0
2021-02-01 11:30:00,13.04,13.1,12.91,13.08,240060.0,13.04,13.1,12.91,13.08,240060.0
2021-02-01 12:00:00,13.07,13.08,12.98,13.05,185512.0,13.07,13.08,12.98,13.05,185512.0
2021-02-01 12:30:00,13.06,13.11,13.04,13.05,216729.0,13.06,13.11,13.04,13.05,216729.0
2021-02-01 13:00:00,13.05,13.07,13.01,13.04,121339.0,13.05,13.07,13.01,13.04,121339.0
2021-02-01 13:30:00,13.03,13.1,13.01,13.1,365653.0,13.03,13.1,13.01,13.1,365653.0
2021-02-01 14:00:00,13.1,13.21,13.02,13.03,448799.0,13.1,13.21,13.02,13.03,448799.0
2021-02-01 14:30:00,13.04,13.14,13.01,13.03,2656268.0,13.04,13.14,13.01,13.03,2656268.0
2021-02-01 15:00:00,13.03,13.04,12.99,13.04,416319.0,13.03,13.04,12.99,13.04,416319.0
2021-02-01 15:30:00,13.04,13.05,12.77,12.78,1248759.0,13.04,13.05,12.77,12.78,1248759.0
2021-02-02 09:30:00,13.14,13.19,12.74,12.95,374820.0,13.14,13.19,12.74,12.95,374820.0
2021-02-02 10:00:00,12.95,13.06,12.88,12.96,313788.0,12.95,13.06,12.88,12.96,313788.0
2021-02-02 10:30:00,12.97,13.14,12.93,13.04,521681.0,12.97,13.14,12.93,13.04,521681.0
2021-02-02 11:00:00,13.04,13.22,13.01,13.17,203582.0,13.04,13.22,13.01,13.17,203582.0
2021-02-02 11:30:00,13.16,13.31,13.07,13.31,163663.0,13.16,13.31,13.07,13.31,163663.0
2021-02-02 12:00:00,13.31,13.35,13.22,13.31,211235.0,13.31,13.35,13.22,13.31,211235.0
2021-02-02 12:30:00,13.31,13.41,13.22,13.33,220778.0,13.31,13.41,13.22,13.33,220778.0
2021-02-02 13:00:00,13.34,13.34,13.1,13.12,300030.0,13.34,13.34,13.1,13.12,300030.0
2021-02-02 13:30:00,13.12,13.17,13.08,13.12,86455.0,13.12,13.17,13.08,13.12,86455.0
2021-02-02 14:00:00,13.13,13.13,13.0,13.03,179013.0,13.13,13.13,13.0,13.03,179013.0
2021-02-02 14:30:00,13.04,13.07,12.99,13.02,150829.0,13.04,13.07,12.99,13.02,150829.0
2021-02-02 15:00:00,13.02,13.03,12.99,13.02,218727.0,13.02,13.03,12.99,13.02,218727.0
2021-02-02 15:30:00,13.01,13.1,12.97,13.01,663514.0,13.01,13.1,12.97,13.01,663514.0
2021-02-03 09:30:00,13.04,13.38,12.9,13.04,266492.0,13.04,13.38,12.9,13.04,266492.0
2021-02-03 10:00:00,13.04,13.16,12.98,13.01,157280.0,13.04,13.16,12.98,13.01,157280.0
2021-02-03 10:30:00,12.99,13.15,12.93,13.1,237557.0,12.99,13.15,12.93,13.1,237557.0
2021-02-03 11:00:00,13.09,13.1,12.96,13.01,225250.0,13.09,13.1,12.96,13.01,225250.0
2021-02-03 11:30:00,13.01,13.14,13.0,13.1,159080.0,13.01,13.14,13.0,13.1,159080.0
2021-02-03 12:00:00,13.09,13.29,13.06,13.28,155531.0,13.09,13.29,13.06,13.28,155531.0
2021-02-03 12:30:00,13.28,13.67,13.27,13.57,357854.0,13.28,13.67,13.27,13.57,357854.0
2021-02-03 13:00:00,13.57,13.58,13.37,13.38,211734.0,13.57,13.58,13.37,13.38,211734.0
2021-02-03 13:30:00,13.38,13.57,13.35,13.51,163251.0,13.38,13.57,13.35,13.51,163251.0
2021-02-03 14:00:00,13.5,13.62,13.49,13.6,148501.0,13.5,13.62,13.49,13.6,148501.0
2021-02-03 14:30:00,13.6,13.73,13.57,13.58,199848.0,13.6,13.73,13.57,13.58,199848.0
2021-02-03 15:00:00,13.57,13.59,13.44,13.44,106117.0,13.57,13.59,13.44,13.44,106117.0
2021-02-03 15:30:00,13.45,13.51,13.4,13.43,593835.0,13.45,13.51,13.4,13.43,593835.0
2021-02-04 09:30:00,13.5,13.52,13.21,13.46,207394.0,13.5,13.52,13.21,13.46,207394.0
2021-02-04 10:00:00,13.46,13.59,13.15,13.19,256540.0,13.46,13.59,13.15,13.19,256540.0
2021-02-04 10:30:00,13.22,13.38,13.22,13.32,115400.0,13.22,13.38,13.22,13.32,115400.0
2021-02-04 11:00:00,13.31,13.4,13.3,13.37,81893.0,13.31,13.4,13.3,13.37,81893.0
2021-02-04 11:30:00,13.37,13.37,13.27,13.32,95757.0,13.37,13.37,13.27,13.32,95757.0
2021-02-04 12:00:00,13.33,13.35,13.25,13.31,75060.0,13.33,13.35,13.25,13.31,75060.0
2021-02-04 12:30:00,13.31,13.34,13.29,13.31,80275.0,13.31,13.34,13.29,13.31,80275.0
2021-02-04 13:00:00,13.31,13.39,13.3,13.37,83152.0,13.31,13.39,13.3,13.37,83152.0
2021-02-04 13:30:00,13.38,13.43,13.34,13.39,83608.0,13.38,13.43,13.34,13.39,83608.0
2021-02-04 14:00:00,13.4,13.45,13.31,13.32,106915.0,13.4,13.45,13.31,13.32,106915.0
2021-02-04 14:30:00,13.33,13.33,13.17,13.18,114327.0,13.33,13.33,13.17,13.18,114327.0
2021-02-04 15:00:00,13.17,13.25,13.14,13.17,153773.0,13.17,13.25,13.14,13.17,153773.0
2021-02-04 15:30:00,13.18,13.18,13.12,13.16,440708.0,13.18,13.18,13.12,13.16,440708.0
2021-02-05 09:30:00,13.32,13.32,12.92,13.04,313796.0,13.32,13.32,12.92,13.04,313796.0
2021-02-05 10:00:00,13.04,13.12,12.98,13.01,205475.0,13.04,13.12,12.98,13.01,205475.0
2021-02-05 10:30:00,13.02,13.32,13.01,13.28,227633.0,13.02,13.32,13.01,13.28,227633.0
2021-02-05 11:00:00,13.28,13.29,13.19,13.23,82295.0,13.28,13.29,13.19,13.23,82295.0
2021-02-05 11:30:00,13.22,13.23,13.01,13.06,105724.0,13.22,13.23,13.01,13.06,105724.0
2021-02-05 12:00:00,13.06,13.12,12.99,13.08,190293.0,13.06,13.12,12.99,13.08,190293.0
2021-02-05 12:30:00,13.07,13.07,12.91,12.93,231377.0,13.07,13.07,12.91,12.93,231377.0
2021-02-05 13:00:00,12.93,12.95,12.78,12.79,147994.0,12.93,12.95,12.78,12.79,147994.0
2021-02-05 13:30:00,12.79,12.79,12.7,12.72,195521.0,12.79,12.79,12.7,12.72,195521.0
2021-02-05 14:00:00,12.71,12.75,12.63,12.75,153801.0,12.71,12.75,12.63,12.75,153801.0
2021-02-05 14:30:00,12.75,12.77,12.66,12.74,117005.0,12.75,12.77,12.66,12.74,117005.0
2021-02-05 15:00:00,12.75,12.77,12.69,12.74,363555.0,12.75,12.77,12.69,12.74,363555.0
2021-02-05 15:30:00,12.75,12.77,12.63,12.76,628933.0,12.75,12.77,12.63,12.76,628933.0
2021-02-08 09:30:00,12.94,13.08,12.77,12.98,168802.0,12.94,13.08,12.77,12.98,168802.0
2021-02-08 10:00:00,12.99,13.0,12.8,12.93,125523.0,12.99,13.0,12.8,12.93,125523.0
2021-02-08 10:30:00,12.94,13.05,12.81,12.91,185463.0,12.94,13.05,12.81,12.91,185463.0
2021-02-08 11:00:00,12.91,12.92,12.77,12.81,89012.0,12.91,12.92,12.77,12.81,89012.0
2021-02-08 11:30:00,12.81,12.85,12.71,12.73,174550.0,12.81,12.85,12.71,12.73,174550.0
2021-02-08 12:00:00,12.74,12.88,12.73,12.87,185293.0,12.74,12.88,12.73,12.87,185293.0
2021-02-08 12:30:00,12.87,12.96,12.81,12.93,238543.0,12.87,12.96,12.81,12.93,238543.0
2021-02-08 13:00:00,12.94,12.95,12.89,12.93,83245.0,12.94,12.95,12.89,12.93,83245.0
2021-02-08 13:30:00,12.93,12.98,12.89,12.92,166816.0,12.93,12.98,12.89,12.92,166816.0
2021-02-08 14:00:00,12.92,13.02,12.92,13.01,119562.0,12.92,13.02,12.92,13.01,119562.0
2021-02-08 14:30:00,13.01,13.05,12.98,13.0,95078.0,13.01,13.05,12.98,13.0,95078.0
2021-02-08 15:00:00,13.0,13.01,12.91,12.95,100179.0,13.0,13.01,12.91,12.95,100179.0
2021-02-08 15:30:00,12.95,13.04,12.92,13.02,368943.0,12.95,13.04,12.92,13.02,368943.0
2021-02-09 09:30:00,13.04,13.16,12.79,12.81,204248.0,13.04,13.16,12.79,12.81,204248.0
2021-02-09 10:00:00,12.82,12.82,12.7,12.79,83438.0,12.82,12.82,12.7,12.79,83438.0
2021-02-09 10:30:00,12.8,12.8,12.64,12.64,123351.0,12.8,12.8,12.64,12.64,123351.0
2021-02-09 11:00:00,12.63,12.77,12.6,12.74,114899.0,12.63,12.77,12.6,12.74,114899.0
2021-02-09 11:30:00,12.74,12.85,12.69,12.82,64678.0,12.74,12.85,12.69,12.82,64678.0
2021-02-09 12:00:00,12.82,12.89,12.82,12.85,49404.0,12.82,12.89,12.82,12.85,49404.0
2021-02-09 12:30:00,12.85,12.94,12.85,12.85,77341.0,12.85,12.94,12.85,12.85,77341.0
2021-02-09 13:00:00,12.85,12.86,12.74,12.75,89623.0,12.85,12.86,12.74,12.75,89623.0
2021-02-09 13:30:00,12.75,12.76,12.64,12.67,75684.0,12.75,12.76,12.64,12.67,75684.0
2021-02-09 14:00:00,12.67,12.77,12.65,12.68,79555.0,12.67,12.77,12.65,12.68,79555.0
2021-02-09 14:30:00,12.67,12.7,12.66,12.66,67716.0,12.67,12.7,12.66,12.66,67716.0
2021-02-09 15:00:00,12.67,12.7,12.55,12.56,97414.0,12.67,12.7,12.55,12.56,97414.0
2021-02-09 15:30:00,12.56,12.64,12.54,12.55,353414.0,12.56,12.64,12.54,12.55,353414.0
2021-02-10 09:30:00,12.64,12.72,12.52,12.69,223124.0,12.64,12.72,12.52,12.69,223124.0
2021-02-10 10:00:00,12.71,12.79,12.52,12.73,212884.0,12.71,12.79,12.52,12.73,212884.0
2021-02-10 10:30:00,12.73,12.96,12.59,12.94,319957.0,12.73,12.96,12.59,12.94,319957.0
2021-02-10 11:00:00,12.95,13.03,12.88,12.95,241580.0,12.95,13.03,12.88,12.95,241580.0
2021-02-10 11:30:00,12.96,13.13,12.91,13.07,159582.0,12.96,13.13,12.91,13.07,159582.0
2021-02-10 12:00:00,13.07,13.15,12.99,13.12,221700.0,13.07,13.15,12.99,13.12,221700.0
2021-02-10 12:30:00,13.11,13.12,13.04,13.12,105170.0,13.11,13.12,13.04,13.12,105170.0
2021-02-10 13:00:00,13.11,13.14,13.04,13.07,80054.0,13.11,13.14,13.04,13.07,80054.0
2021-02-10 13:30:00,13.06,13.14,13.04,13.13,75965.0,13.06,13.14,13.04,13.13,75965.0
2021-02-10 14:00:00,13.13,13.18,13.06,13.07,89517.0,13.13,13.18,13.06,13.07,89517.0
2021-02-10 14:30:00,13.08,13.16,13.02,13.04,218753.0,13.08,13.16,13.02,13.04,218753.0
2021-02-10 15:00:00,13.04,13.14,13.04,13.06,126221.0,13.04,13.14,13.04,13.06,126221.0
2021-02-10 15:30:00,13.06,13.07,12.94,13.05,549205.0,13.06,13.07,12.94,13.05,549205.0
2021-02-11 09:30:00,13.17,13.34,13.02,13.16,178757.0,13.17,13.34,13.02,13.16,178757.0
2021-02-11 10:00:00,13.15,13.39,13.13,13.34,172353.0,13.15,13.39,13.13,13.34,172353.0
2021-02-11 10:30:00,13.35,13.35,13.09,13.09,169109.0,13.35,13.35,13.09,13.09,169109.0
2021-02-11 11:00:00,13.09,13.1,12.86,13.05,315101.0,13.09,13.1,12.86,13.05,315101.0
2021-02-11 11:30:00,13.04,13.04,12.89,12.93,70605.0,13.04,13.04,12.89,12.93,70605.0
2021-02-11 12:00:00,12.93,12.97,12.7,12.71,174490.0,12.93,12.97,12.7,12.71,174490.0
2021-02-11 12:30:00,12.71,12.89,12.71,12.75,138220.0,12.71,12.89,12.71,12.75,138220.0
2021-02-11 13:00:00,12.74,12.81,12.72,12.75,119242.0,12.74,12.81,12.72,12.75,119242.0
2021-02-11 13:30:00,12.76,12.8,12.72,12.79,77921.0,12.76,12.8,12.72,12.79,77921.0
2021-02-11 14:00:00,12.79,12.79,12.69,12.7,107529.0,12.79,12.79,12.69,12.7,107529.0
2021-02-11 14:30:00,12.7,12.7,12.35,12.37,330800.0,12.7,12.7,12.35,12.37,330800.0
2021-02-11 15:00:00,12.37,12.43,12.23,12.3,585842.0,12.37,12.43,12.23,12.3,585842.0
2021-02-11 15:30:00,12.29,12.52,12.29,12.5,651693.0,12.29,12.52,12.29,12.5,651693.0
2021-02-12 09:30:00,12.38,12.98,12.3,12.89,286164.0,12.38,12.98,12.3,12.89,286164.0
2021-02-12 10:00:00,12.89,13.12,12.86,13.06,213225.0,12.89,13.12,12.86,13.06,213225.0
2021-02-12 10:30:00,13.05,13.2,12.9,12.93,175143.0,13.05,13.2,12.9,12.93,175143.0
2021-02-12 11:00:00,12.93,12.97,12.83,12.92,151117.0,12.93,12.97,12.83,12.92,151117.0
2021-02-12 11:30:00,12.92,13.13,12.88,13.12,102539.0,12.92,13.13,12.88,13.12,102539.0
2021-02-12 12:00:00,13.12,13.4,13.1,13.35,169383.0,13.12,13.4,13.1,13.35,169383.0
2021-02-12 12:30:00,13.34,13.35,13.16,13.23,247325.0,13.34,13.35,13.16,13.23,247325.0
2021-02-12 13:00:00,13.23,13.28,13.1,13.14,115740.0,13.23,13.28,13.1,13.14,115740.0
2021-02-12 13:30:00,13.14,13.14,13.04,13.07,281284.0,13.14,13.14,13.04,13.07,281284.0
2021-02-12 14:00:00,13.08,13.26,13.04,13.25,184466.0,13.08,13.26,13.04,13.25,184466.0
2021-02-12 14:30:00,13.25,13.29,13.21,13.26,143736.0,13.25,13.29,13.21,13.26,143736.0
2021-02-12 15:00:00,13.25,13.38,13.25,13.31,162990.0,13.25,13.38,13.25,13.31,162990.0
2021-02-12 15:30:00,13.32,13.34,13.26,13.31,564828.0,13.32,13.34,13.26,13.31,564828.0
2021-02-16 09:30:00,13.79,14.03,13.67,13.69,840168.0,13.79,14.03,13.67,13.69,840168.0
2021-02-16 10:00:00,13.7,13.82,13.62,13.69,415800.0,13.7,13.82,13.62,13.69,415800.0
2021-02-16 10:30:00,13.71,13.77,13.57,13.75,302318.0,13.71,13.77,13.57,13.75,302318.0
2021-02-16 11:00:00,13.76,13.78,13.45,13.45,218089.0,13.76,13.78,13.45,13.45,218089.0
2021-02-16 11:30:00,13.45,13.54,13.4,13.41,194961.0,13.45,13.54,13.4,13.41,194961.0
2021-02-16 12:00:00,13.41,13.5,13.35,13.46,110412.0,13.41,13.5,13.35,13.46,110412.0
2021-02-16 12:30:00,13.46,13.57,13.42,13.57,116046.0,13.46,13.57,13.42,13.57,116046.0
2021-02-16 13:00:00,13.58,13.76,13.52,13.76,158774.0,13.58,13.76,13.52,13.76,158774.0
2021-02-16 13:30:00,13.76,13.84,13.71,13.76,337134.0,13.76,13.84,13.71,13.76,337134.0
2021-02-16 14:00:00,13.76,13.93,13.75,13.9,141218.0,13.76,13.93,13.75,13.9,141218.0
2021-02-16 14:30:00,13.9,14.12,13.89,14.11,243301.0,13.9,14.12,13.89,14.11,243301.0
2021-02-16 15:00:00,14.11,14.11,13.93,13.95,241343.0,14.11,14.11,13.93,13.95,241343.0
2021-02-16 15:30:00,13.95,13.97,13.72,13.79,787296.0,13.95,13.97,13.72,13.79,787296.0
2021-02-17 09:30:00,13.83,13.96,13.57,13.82,296455.0,13.83,13.96,13.57,13.82,296455.0
2021-02-17 10:00:00,13.82,14.18,13.81,14.12,382177.0,13.82,14.18,13.81,14.12,382177.0
2021-02-17 10:30:00,14.12,14.12,13.95,14.04,208568.0,14.12,14.12,13.95,14.04,208568.0
2021-02-17 11:00:00,14.03,14.03,13.79,13.92,145482.0,14.03,14.03,13.79,13.92,145482.0
2021-02-17 11:30:00,13.93,13.97,13.84,13.9,139093.0,13.93,13.97,13.84,13.9,139093.0
2021-02-17 12:00:00,13.9,14.01,13.84,14.0,129184.0,13.9,14.01,13.84,14.0,129184.0
2021-02-17 12:30:00,14.01,14.14,13.97,14.12,104315.0,14.01,14.14,13.97,14.12,104315.0
2021-02-17 13:00:00,14.13,14.16,14.05,14.08,93338.0,14.13,14.16,14.05,14.08,93338.0
2021-02-17 13:30:00,14.08,14.1,13.98,14.0,120214.0,14.08,14.1,13.98,14.0,120214.0
2021-02-17 14:00:00,14.0,14.19,13.99,14.12,93606.0,14.0,14.19,13.99,14.12,93606.0
2021-02-17 14:30:00,14.12,14.18,14.1,14.12,79877.0,14.12,14.18,14.1,14.12,79877.0
2021-02-17 15:00:00,14.13,14.13,14.02,14.03,129978.0,14.13,14.13,14.02,14.03,129978.0
2021-02-17 15:30:00,14.03,14.05,13.98,14.04,388454.0,14.03,14.05,13.98,14.04,388454.0
2021-02-18 09:30:00,13.89,14.05,13.79,14.0,314651.0,13.89,14.05,13.79,14.0,314651.0
2021-02-18 10:00:00,14.0,14.05,13.84,13.96,809881.0,14.0,14.05,13.84,13.96,809881.0
2021-02-18 10:30:00,13.96,14.15,13.82,14.03,236708.0,13.96,14.15,13.82,14.03,236708.0
2021-02-18 11:00:00,14.03,14.2,14.0,14.09,174596.0,14.03,14.2,14.0,14.09,174596.0
2021-02-18 11:30:00,14.1,14.16,14.06,14.13,109525.0,14.1,14.16,14.06,14.13,109525.0
2021-02-18 12:00:00,14.12,14.14,14.03,14.1,123959.0,14.12,14.14,14.03,14.1,123959.0
2021-02-18 12:30:00,14.09,14.11,13.87,13.96,189120.0,14.09,14.11,13.87,13.96,189120.0
2021-02-18 13:00:00,13.96,14.07,13.93,14.04,409289.0,13.96,14.07,13.93,14.04,409289.0
2021-02-18 13:30:00,14.04,14.1,13.99,14.05,75752.0,14.04,14.1,13.99,14.05,75752.0
2021-02-18 14:00:00,14.04,14.06,13.91,13.96,203599.0,14.04,14.06,13.91,13.96,203599.0
2021-02-18 14:30:00,13.98,14.0,13.9,13.91,170872.0,13.98,14.0,13.9,13.91,170872.0
2021-02-18 15:00:00,13.91,14.02,13.89,14.01,361506.0,13.91,14.02,13.89,14.01,361506.0
2021-02-18 15:30:00,14.01,14.04,13.96,13.97,602285.0,14.01,14.04,13.96,13.97,602285.0
2021-02-19 09:30:00,13.97,14.2,13.9,13.99,274233.0,13.97,14.2,13.9,13.99,274233.0
2021-02-19 10:00:00,13.99,14.07,13.86,13.88,179820.0,13.99,14.07,13.86,13.88,179820.0
2021-02-19 10:30:00,13.88,13.94,13.58,13.59,195919.0,13.88,13.94,13.58,13.59,195919.0
2021-02-19 11:00:00,13.58,13.79,13.58,13.75,188059.0,13.58,13.79,13.58,13.75,188059.0
2021-02-19 11:30:00,13.76,13.76,13.61,13.65,113955.0,13.76,13.76,13.61,13.65,113955.0
2021-02-19 12:00:00,13.65,13.74,13.61,13.62,80439.0,13.65,13.74,13.61,13.62,80439.0
2021-02-19 12:30:00,13.63,13.64,13.44,13.5,187868.0,13.63,13.64,13.44,13.5,187868.0
2021-02-19 13:00:00,13.5,13.55,13.4,13.54,105747.0,13.5,13.55,13.4,13.54,105747.0
2021-02-19 13:30:00,13.54,13.57,13.5,13.54,107279.0,13.54,13.57,13.5,13.54,107279.0
2021-02-19 14:00:00,13.55,13.57,13.51,13.55,100651.0,13.55,13.57,13.51,13.55,100651.0
2021-02-19 14:30:00,13.55,13.65,13.52,13.64,262449.0,13.55,13.65,13.52,13.64,262449.0
2021-02-19 15:00:00,13.64,13.69,13.56,13.59,155194.0,13.64,13.69,13.56,13.59,155194.0
2021-02-19 15:30:00,13.59,13.76,13.58,13.73,641725.0,13.59,13.76,13.58,13.73,641725.0
2021-02-22 09:30:00,13.78,13.86,13.37,13.52,248964.0,13.78,13.86,13.37,13.52,248964.0
2021-02-22 10:00:00,13.51,13.66,13.32,13.4,209577.0,13.51,13.66,13.32,13.4,209577.0
2021-02-22 10:30:00,13.39,13.4,13.15,13.31,260980.0,13.39,13.4,13.15,13.31,260980.0
2021-02-22 11:00:00,13.31,13.42,13.24,13.34,148056.0,13.31,13.42,13.24,13.34,148056.0
2021-02-22 11:30:00,13.34,13.57,13.33,13.52,169634.0,13.34,13.57,13.33,13.52,169634.0
2021-02-22 12:00:00,13.52,13.54,13.38,13.45,297790.0,13.52,13.54,13.38,13.45,297790.0
2021-02-22 12:30:00,13.45,13.5,13.41,13.45,123850.0,13.45,13.5,13.41,13.45,123850.0
2021-02-22 13:00:00,13.45,13.51,13.4,13.49,143810.0,13.45,13.51,13.4,13.49,143810.0
2021-02-22 13:30:00,13.5,13.5,13.41,13.46,99907.0,13.5,13.5,13.41,13.46,99907.0
2021-02-22 14:00:00,13.46,13.63,13.45,13.62,147983.0,13.46,13.63,13.45,13.62,147983.0
2021-02-22 14:30:00,13.62,13.66,13.25,13.26,197194.0,13.62,13.66,13.25,13.26,197194.0
2021-02-22 15:00:00,13.26,13.29,13.09,13.11,202060.0,13.26,13.29,13.09,13.11,202060.0
2021-02-22 15:30:00,13.1,13.13,13.03,13.1,502229.0,13.1,13.13,13.03,13.1,502229.0
2021-02-23 09:30:00,13.17,13.17,12.43,12.7,483629.0,13.17,13.17,12.43,12.7,483629.0
2021-02-23 10:00:00,12.7,12.97,12.57,12.62,300716.0,12.7,12.97,12.57,12.62,300716.0
2021-02-23 10:30:00,12.62,13.02,12.57,12.93,199856.0,12.62,13.02,12.57,12.93,199856.0
2021-02-23 11:00:00,12.93,13.03,12.71,12.83,159392.0,12.93,13.03,12.71,12.83,159392.0
2021-02-23 11:30:00,12.84,12.91,12.75,12.82,128432.0,12.84,12.91,12.75,12.82,128432.0
2021-02-23 12:00:00,12.81,12.84,12.7,12.83,125043.0,12.81,12.84,12.7,12.83,125043.0
2021-02-23 12:30:00,12.83,12.87,12.71,12.82,108135.0,12.83,12.87,12.71,12.82,108135.0
2021-02-23 13:00:00,12.83,12.85,12.75,12.83,86082.0,12.83,12.85,12.75,12.83,86082.0
2021-02-23 13:30:00,12.82,12.9,12.8,12.88,86288.0,12.82,12.9,12.8,12.88,86288.0
2021-02-23 14:00:00,12.87,13.0,12.86,12.98,80042.0,12.87,13.0,12.86,12.98,80042.0
2021-02-23 14:30:00,12.98,13.02,12.91,13.02,96053.0,12.98,13.02,12.91,13.02,96053.0
2021-02-23 15:00:00,13.01,13.16,12.9,13.13,203552.0,13.01,13.16,12.9,13.13,203552.0
2021-02-23 15:30:00,13.13,13.18,13.09,13.13,473204.0,13.13,13.18,13.09,13.13,473204.0
2021-02-24 09:30:00,13.23,13.44,13.09,13.36,201425.0,13.23,13.44,13.09,13.36,201425.0
2021-02-24 10:00:00,13.36,13.49,13.34,13.4,260772.0,13.36,13.49,13.34,13.4,260772.0
2021-02-24 10:30:00,13.4,13.55,13.35,13.48,192135.0,13.4,13.55,13.35,13.48,192135.0
2021-02-24 11:00:00,13.49,13.65,13.44,13.59,281702.0,13.49,13.65,13.44,13.59,281702.0
2021-02-24 11:30:00,13.59,13.6,13.42,13.54,91107.0,13.59,13.6,13.42,13.54,91107.0
2021-02-24 12:00:00,13.53,13.67,13.52,13.65,87861.0,13.53,13.67,13.52,13.65,87861.0
2021-02-24 12:30:00,13.65,13.76,13.56,13.68,116152.0,13.65,13.76,13.56,13.68,116152.0
2021-02-24 13:00:00,13.67,13.81,13.66,13.79,118437.0,13.67,13.81,13.66,13.79,118437.0
2021-02-24 13:30:00,13.8,13.87,13.76,13.77,105743.0,13.8,13.87,13.76,13.77,105743.0
2021-02-24 14:00:00,13.77,13.91,13.73,13.88,93067.0,13.77,13.91,13.73,13.88,93067.0
2021-02-24 14:30:00,13.88,13.89,13.56,13.64,386741.0,13.88,13.89,13.56,13.64,386741.0
2021-02-24 15:00:00,13.65,13.69,13.6,13.63,86271.0,13.65,13.69,13.6,13.63,86271.0
2021-02-24 15:30:00,13.63,13.66,13.51,13.58,574819.0,13.63,13.66,13.51,13.58,574819.0
2021-02-25 09:30:00,13.66,13.69,13.48,13.69,131191.0,13.66,13.69,13.48,13.69,131191.0
2021-02-25 10:00:00,13.7,13.81,13.65,13.7,135418.0,13.7,13.81,13.65,13.7,135418.0
2021-02-25 10:30:00,13.7,13.72,13.32,13.34,183876.0,13.7,13.72,13.32,13.34,183876.0
2021-02-25 11:00:00,13.33,13.41,13.29,13.37,158624.0,13.33,13.41,13.29,13.37,158624.0
2021-02-25 11:30:00,13.36,13.36,13.17,13.24,139748.0,13.36,13.36,13.17,13.24,139748.0
2021-02-25 12:00:00,13.23,13.27,13.07,13.09,125111.0,13.23,13.27,13.07,13.09,125111.0
2021-02-25 12:30:00,13.09,13.11,12.92,12.97,160627.0,13.09,13.11,12.92,12.97,160627.0
2021-02-25 13:00:00,12.97,13.13,12.91,13.12,182456.0,12.97,13.13,12.91,13.12,182456.0
2021-02-25 13:30:00,13.13,13.2,13.04,13.2,98932.0,13.13,13.2,13.04,13.2,98932.0
2021-02-25 14:00:00,13.21,13.47,13.19,13.43,170008.0,13.21,13.47,13.19,13.43,170008.0
2021-02-25 14:30:00,13.42,13.47,13.31,13.33,138914.0,13.42,13.47,13.31,13.33,138914.0
2021-02-25 15:00:00,13.32,13.34,13.17,13.21,188981.0,13.32,13.34,13.17,13.21,188981.0
2021-02-25 15:30:00,13.21,13.24,13.04,13.14,433989.0,13.21,13.24,13.04,13.14,433989.0
2021-02-26 09:30:00,12.96,13.14,12.87,12.92,194886.0,12.96,13.14,12.87,12.92,194886.0
2021-02-26 10:00:00,12.92,12.92,12.59,12.59,198412.0,12.92,12.92,12.59,12.59,198412.0
2021-02-26 10:30:00,12.6,12.93,12.56,12.8,225106.0,12.6,12.93,12.56,12.8,225106.0
2021-02-26 11:00:00,12.8,12.9,12.7,12.74,176495.0,12.8,12.9,12.7,12.74,176495.0
2021-02-26 11:30:00,12.74,12.9,12.69,12.75,107612.0,12.74,12.9,12.69,12.75,107612.0
2021-02-26 12:00:00,12.74,12.94,12.74,12.9,206907.0,12.74,12.94,12.74,12.9,206907.0
2021-02-26 12:30:00,12.91,12.98,12.87,12.89,128532.0,12.91,12.98,12.87,12.89,128532.0
2021-02-26 13:00:00,12.88,12.94,12.84,12.89,80055.0,12.88,12.94,12.84,12.89,80055.0
2021-02-26 13:30:00,12.89,12.9,12.73,12.76,150578.0,12.89,12.9,12.73,12.76,150578.0
2021-02-26 14:00:00,12.77,12.79,12.66,12.7,120083.0,12.77,12.79,12.66,12.7,120083.0
2021-02-26 14:30:00,12.69,12.75,12.6,12.62,356581.0,12.69,12.75,12.6,12.62,356581.0
2021-02-26 15:00:00,12.62,12.68,12.55,12.55,145721.0,12.62,12.68,12.55,12.55,145721.0
2021-02-26 15:30:00,12.55,12.67,12.55,12.61,528042.0,12.55,12.67,12.55,12.61,528042.0
2021-03-01 09:30:00,12.85,13.05,12.67,12.91,215063.0,12.85,13.05,12.67,12.91,215063.0
2021-03-01 10:00:00,12.91,12.91,12.6,12.64,174554.0,12.91,12.91,12.6,12.64,174554.0
2021-03-01 10:30:00,12.64,12.78,12.6,12.77,117503.0,12.64,12.78,12.6,12.77,117503.0
2021-03-01 11:00:00,12.77,12.88,12.74,12.78,113532.0,12.77,12.88,12.74,12.78,113532.0
2021-03-01 11:30:00,12.78,12.8,12.68,12.73,83371.0,12.78,12.8,12.68,12.73,83371.0
2021-03-01 12:00:00,12.73,12.83,12.73,12.83,80362.0,12.73,12.83,12.73,12.83,80362.0
2021-03-01 12:30:00,12.82,12.91,12.8,12.81,92992.0,12.82,12.91,12.8,12.81,92992.0
2021-03-01 13:00:00,12.81,12.81,12.64,12.8,102930.0,12.81,12.81,12.64,12.8,102930.0
2021-03-01 13:30:00,12.79,12.99,12.79,12.95,166161.0,12.79,12.99,12.79,12.95,166161.0
2021-03-01 14:00:00,12.96,13.09,12.94,13.07,108912.0,12.96,13.09,12.94,13.07,108912.0
2021-03-01 14:30:00,13.08,13.18,13.06,13.18,131298.0,13.08,13.18,13.06,13.18,131298.0
2021-03-01 15:00:00,13.18,13.2,13.1,13.13,127185.0,13.18,13.2,13.1,13.13,127185.0
2021-03-01 15:30:00,13.14,13.2,13.13,13.18,443894.0,13.14,13.2,13.13,13.18,443894.0
2021-03-02 09:30:00,13.19,13.46,13.15,13.36,229171.0,13.19,13.46,13.15,13.36,229171.0
2021-03-02 10:00:00,13.35,13.68,13.35,13.61,272977.0,13.35,13.68,13.35,13.61,272977.0
2021-03-02 10:30:00,13.61,13.8,13.59,13.73,189885.0,13.61,13.8,13.59,13.73,189885.0
2021-03-02 11:00:00,13.73,13.9,13.68,13.79,167422.0,13.73,13.9,13.68,13.79,167422.0
2021-03-02 11:30:00,13.79,13.79,13.64,13.68,92478.0,13.79,13.79,13.64,13.68,92478.0
2021-03-02 12:00:00,13.67,13.69,13.6,13.65,100394.0,13.67,13.69,13.6,13.65,100394.0
2021-03-02 12:30:00,13.65,13.7,13.62,13.68,110206.0,13.65,13.7,13.62,13.68,110206.0
2021-03-02 13:00:00,13.69,13.69,13.63,13.66,75245.0,13.69,13.69,13.63,13.66,75245.0
2021-03-02 13:30:00,13.66,13.7,13.65,13.66,107482.0,13.66,13.7,13.65,13.66,107482.0
2021-03-02 14:00:00,13.66,13.69,13.53,13.54,110054.0,13.66,13.69,13.53,13.54,110054.0
2021-03-02 14:30:00,13.54,13.57,13.45,13.48,137030.0,13.54,13.57,13.45,13.48,137030.0
2021-03-02 15:00:00,13.48,13.48,13.35,13.36,150855.0,13.48,13.48,13.35,13.36,150855.0
2021-03-02 15:30:00,13.36,13.44,13.29,13.34,420861.0,13.36,13.44,13.29,13.34,420861.0
2021-03-03 09:30:00,13.55,13.98,13.55,13.9,355727.0,13.55,13.98,13.55,13.9,355727.0
2021-03-03 10:00:00,13.89,14.16,13.84,14.11,345828.0,13.89,14.16,13.84,14.11,345828.0
2021-03-03 10:30:00,14.1,14.21,13.92,13.93,351129.0,14.1,14.21,13.92,13.93,351129.0
2021-03-03 11:00:00,13.92,14.1,13.87,14.09,205783.0,13.92,14.1,13.87,14.09,205783.0
2021-03-03 11:30:00,14.09,14.1,13.87,13.91,164855.0,14.09,14.1,13.87,13.91,164855.0
2021-03-03 12:00:00,13.92,13.97,13.86,13.9,138563.0,13.92,13.97,13.86,13.9,138563.0
2021-03-03 12:30:00,13.9,14.05,13.88,14.03,158959.0,13.9,14.05,13.88,14.03,158959.0
2021-03-03 13:00:00,14.03,14.1,13.99,14.07,117167.0,14.03,14.1,13.99,14.07,117167.0
2021-03-03 13:30:00,14.06,14.11,13.94,13.96,171639.0,14.06,14.11,13.94,13.96,171639.0
2021-03-03 14:00:00,13.95,13.99,13.88,13.94,164515.0,13.95,13.99,13.88,13.94,164515.0
2021-03-03 14:30:00,13.94,14.1,13.89,14.01,330467.0,13.94,14.1,13.89,14.01,330467.0
2021-03-03 15:00:00,14.02,14.05,13.89,13.92,243411.0,14.02,14.05,13.89,13.92,243411.0
2021-03-03 15:30:00,13.92,13.97,13.77,13.78,633173.0,13.92,13.97,13.77,13.78,633173.0
2021-03-04 09:30:00,13.75,13.99,13.56,13.9,279321.0,13.75,13.99,13.56,13.9,279321.0
2021-03-04 10:00:00,13.89,14.02,13.73,13.99,271191.0,13.89,14.02,13.73,13.99,271191.0
2021-03-04 10:30:00,13.99,14.25,13.66,14.19,367821.0,13.99,14.25,13.66,14.19,367821.0
2021-03-04 11:00:00,14.21,14.35,14.02,14.12,207054.0,14.21,14.35,14.02,14.12,207054.0
2021-03-04 11:30:00,14.12,14.22,14.03,14.03,279199.0,14.12,14.22,14.03,14.03,279199.0
2021-03-04 12:00:00,14.04,14.13,13.82,13.87,168851.0,14.04,14.13,13.82,13.87,168851.0
2021-03-04 12:30:00,13.86,13.89,13.43,13.45,228069.0,13.86,13.89,13.43,13.45,228069.0
2021-03-04 13:00:00,13.45,13.74,13.42,13.73,285493.0,13.45,13.74,13.42,13.73,285493.0
2021-03-04 13:30:00,13.73,13.78,13.47,13.48,137018.0,13.73,13.78,13.47,13.48,137018.0
2021-03-04 14:00:00,13.48,13.85,13.47,13.81,144387.0,13.48,13.85,13.47,13.81,144387.0
2021-03-04 14:30:00,13.8,13.86,13.68,13.78,146736.0,13.8,13.86,13.68,13.78,146736.0
2021-03-04 15:00:00,13.78,13.84,13.65,13.72,133593.0,13.78,13.84,13.65,13.72,133593.0
2021-03-04 15:30:00,13.71,13.94,13.71,13.9,361185.0,13.71,13.94,13.71,13.9,361185.0
2021-03-05 09:30:00,14.05,14.19,13.77,13.9,328382.0,14.05,14.19,13.77,13.9,328382.0
2021-03-05 10:00:00,13.9,13.9,13.58,13.58,219617.0,13.9,13.9,13.58,13.58,219617.0
2021-03-05 10:30:00,13.59,13.75,13.5,13.62,287701.0,13.59,13.75,13.5,13.62,287701.0
2021-03-05 11:00:00,13.61,13.67,13.33,13.43,226596.0,13.61,13.67,13.33,13.43,226596.0
2021-03-05 11:30:00,13.42,13.75,13.42,13.74,167989.0,13.42,13.75,13.42,13.74,167989.0
2021-03-05 12:00:00,13.73,13.94,13.69,13.9,129811.0,13.73,13.94,13.69,13.9,129811.0
2021-03-05 12:30:00,13.9,13.97,13.85,13.94,196975.0,13.9,13.97,13.85,13.94,196975.0
2021-03-05 13:00:00,13.95,14.02,13.79,14.01,181006.0,13.95,14.02,13.79,14.01,181006.0
2021-03-05 13:30:00,14.01,14.03,13.83,13.91,128108.0,14.01,14.03,13.83,13.91,128108.0
2021-03-05 14:00:00,13.92,13.92,13.72,13.86,91834.0,13.92,13.92,13.72,13.86,91834.0
2021-03-05 14:30:00,13.87,13.92,13.83,13.91,107132.0,13.87,13.92,13.83,13.91,107132.0
2021-03-05 15:00:00,13.91,13.92,13.84,13.85,122126.0,13.91,13.92,13.84,13.85,122126.0
2021-03-05 15:30:00,13.85,13.94,13.74,13.93,656159.0,13.85,13.94,13.74,13.93,656159.0
2021-03-08 09:30:00,13.99,14.03,13.75,13.81,273105.0,13.99,14.03,13.75,13.81,273105.0
2021-03-08 10:00:00,13.81,13.82,13.66,13.75,167951.0,13.81,13.82,13.66,13.75,167951.0
2021-03-08 10:30:00,13.76,14.01,13.75,13.93,156058.0,13.76,14.01,13.75,13.93,156058.0
2021-03-08 11:00:00,13.94,14.07,13.9,14.01,246728.0,13.94,14.07,13.9,14.01,246728.0
2021-03-08 11:30:00,14.0,14.05,13.91,13.97,149563.0,14.0,14.05,13.91,13.97,149563.0
2021-03-08 12:00:00,13.97,14.01,13.85,13.88,125066.0,13.97,14.01,13.85,13.88,125066.0
2021-03-08 12:30:00,13.88,13.89,13.75,13.87,98280.0,13.88,13.89,13.75,13.87,98280.0
2021-03-08 13:00:00,13.87,13.97,13.84,13.9,106391.0,13.87,13.97,13.84,13.9,106391.0
2021-03-08 13:30:00,13.9,13.92,13.69,13.77,108028.0,13.9,13.92,13.69,13.77,108028.0
2021-03-08 14:00:00,13.76,13.94,13.76,13.93,117237.0,13.76,13.94,13.76,13.93,117237.0
2021-03-08 14:30:00,13.94,13.96,13.87,13.9,108662.0,13.94,13.96,13.87,13.9,108662.0
2021-03-08 15:00:00,13.89,13.96,13.83,13.91,175714.0,13.89,13.96,13.83,13.91,175714.0
2021-03-08 15:30:00,13.91,13.96,13.85,13.87,536034.0,13.91,13.96,13.85,13.87,536034.0
2021-03-09 09:30:00,13.8,13.94,13.45,13.49,275866.0,13.8,13.94,13.45,13.49,275866.0
2021-03-09 10:00:00,13.49,13.57,13.34,13.57,212150.0,13.49,13.57,13.34,13.57,212150.0
2021-03-09 10:30:00,13.57,13.68,13.47,13.58,208614.0,13.57,13.68,13.47,13.58,208614.0
2021-03-09 11:00:00,13.58,13.7,13.56,13.69,153553.0,13.58,13.7,13.56,13.69,153553.0
2021-03-09 11:30:00,13.69,13.72,13.58,13.68,89804.0,13.69,13.72,13.58,13.68,89804.0
2021-03-09 12:00:00,13.69,13.7,13.61,13.68,72993.0,13.69,13.7,13.61,13.68,72993.0
2021-03-09 12:30:00,13.68,13.79,13.68,13.79,64824.0,13.68,13.79,13.68,13.79,64824.0
2021-03-09 13:00:00,13.79,13.8,13.58,13.59,77608.0,13.79,13.8,13.58,13.59,77608.0
2021-03-09 13:30:00,13.59,13.64,13.51,13.54,113270.0,13.59,13.64,13.51,13.54,113270.0
2021-03-09 14:00:00,13.53,13.54,13.42,13.5,122743.0,13.53,13.54,13.42,13.5,122743.0
2021-03-09 14:30:00,13.49,13.68,13.49,13.63,73851.0,13.49,13.68,13.49,13.63,73851.0
2021-03-09 15:00:00,13.63,13.65,13.51,13.53,95287.0,13.63,13.65,13.51,13.53,95287.0
2021-03-09 15:30:00,13.53,13.62,13.53,13.57,400597.0,13.53,13.62,13.53,13.57,400597.0
2021-03-10 09:30:00,13.62,14.31,13.61,14.15,541613.0,13.62,14.31,13.61,14.15,541613.0
2021-03-10 10:00:00,14.15,14.63,14.15,14.49,478238.0,14.15,14.63,14.15,14.49,478238.0
2021-03-10 10:30:00,14.49,14.81,14.47,14.63,567077.0,14.49,14.81,14.47,14.63,567077.0
2021-03-10 11:00:00,14.65,14.84,14.64,14.7,361732.0,14.65,14.84,14.64,14.7,361732.0
2021-03-10 11:30:00,14.71,14.88,14.69,14.77,322663.0,14.71,14.88,14.69,14.77,322663.0
2021-03-10 12:00:00,14.77,14.96,14.68,14.71,241887.0,14.77,14.96,14.68,14.71,241887.0
2021-03-10 12:30:00,14.71,15.1,14.66,15.04,353328.0,14.71,15.1,14.66,15.04,353328.0
2021-03-10 13:00:00,15.03,15.07,14.88,14.96,137823.0,15.03,15.07,14.88,14.96,137823.0
2021-03-10 13:30:00,14.96,14.99,14.86,14.9,166980.0,14.96,14.99,14.86,14.9,166980.0
2021-03-10 14:00:00,14.9,15.08,14.88,15.06,212326.0,14.9,15.08,14.88,15.06,212326.0
2021-03-10 14:30:00,15.06,15.06,14.81,14.83,258779.0,15.06,15.06,14.81,14.83,258779.0
2021-03-10 15:00:00,14.84,14.92,14.82,14.88,233399.0,14.84,14.92,14.82,14.88,233399.0
2021-03-10 15:30:00,14.86,15.0,14.82,14.86,797514.0,14.86,15.0,14.82,14.86,797514.0
2021-03-11 09:30:00,14.62,14.76,14.36,14.45,709133.0,14.62,14.76,14.36,14.45,709133.0
2021-03-11 10:00:00,14.45,14.86,14.37,14.86,188017.0,14.45,14.86,14.37,14.86,188017.0
2021-03-11 10:30:00,14.87,14.87,14.6,14.76,262044.0,14.87,14.87,14.6,14.76,262044.0
2021-03-11 11:00:00,14.76,14.82,14.68,14.71,159366.0,14.76,14.82,14.68,14.71,159366.0
2021-03-11 11:30:00,14.72,14.84,14.7,14.81,251452.0,14.72,14.84,14.7,14.81,251452.0
2021-03-11 12:00:00,14.81,14.88,14.74,14.87,118408.0,14.81,14.88,14.74,14.87,118408.0
2021-03-11 12:30:00,14.88,14.95,14.85,14.9,145532.0,14.88,14.95,14.85,14.9,145532.0
2021-03-11 13:00:00,14.9,14.95,14.85,14.88,105592.0,14.9,14.95,14.85,14.88,105592.0
2021-03-11 13:30:00,14.88,14.9,14.71,14.74,111587.0,14.88,14.9,14.71,14.74,111587.0
2021-03-11 14:00:00,14.74,15.04,14.74,14.99,205254.0,14.74,15.04,14.74,14.99,205254.0
2021-03-11 14:30:00,14.99,15.05,14.91,14.98,153928.0,14.99,15.05,14.91,14.98,153928.0
2021-03-11 15:00:00,14.99,15.05,14.92,14.99,170266.0,14.99,15.05,14.92,14.99,170266.0
2021-03-11 15:30:00,14.99,15.07,14.96,15.06,679299.0,14.99,15.07,14.96,15.06,679299.0
2021-03-12 09:30:00,15.11,15.25,14.98,15.12,264426.0,15.11,15.25,14.98,15.12,264426.0
2021-03-12 10:00:00,15.11,15.21,14.9,14.9,791058.0,15.11,15.21,14.9,14.9,791058.0
2021-03-12 10:30:00,14.91,15.11,14.79,15.02,172467.0,14.91,15.11,14.79,15.02,172467.0
2021-03-12 11:00:00,15.02,15.27,15.01,15.15,212409.0,15.02,15.27,15.01,15.15,212409.0
2021-03-12 11:30:00,15.15,15.17,14.87,14.91,139388.0,15.15,15.17,14.87,14.91,139388.0
2021-03-12 12:00:00,14.92,14.93,14.71,14.73,109629.0,14.92,14.93,14.71,14.73,109629.0
2021-03-12 12:30:00,14.73,14.86,14.72,14.82,97648.0,14.73,14.86,14.72,14.82,97648.0
2021-03-12 13:00:00,14.82,14.87,14.75,14.86,117693.0,14.82,14.87,14.75,14.86,117693.0
2021-03-12 13:30:00,14.86,14.89,14.76,14.78,112101.0,14.86,14.89,14.76,14.78,112101.0
2021-03-12 14:00:00,14.77,14.82,14.75,14.76,129288.0,14.77,14.82,14.75,14.76,129288.0
2021-03-12 14:30:00,14.76,14.79,14.74,14.78,110224.0,14.76,14.79,14.74,14.78,110224.0
2021-03-12 15:00:00,14.78,14.84,14.74,14.81,124508.0,14.78,14.84,14.74,14.81,124508.0
2021-03-12 15:30:00,14.81,14.94,14.77,14.89,509785.0,14.81,14.94,14.77,14.89,509785.0
2021-03-15 09:30:00,14.79,14.97,14.66,14.96,234968.0,14.79,14.97,14.66,14.96,234968.0
2021-03-15 10:00:00,14.96,15.06,14.87,14.97,208358.0,14.96,15.06,14.87,14.97,208358.0
2021-03-15 10:30:00,14.97,15.01,14.87,14.88,135614.0,14.97,15.01,14.87,14.88,135614.0
2021-03-15 11:00:00,14.87,14.88,14.72,14.72,103768.0,14.87,14.88,14.72,14.72,103768.0
2021-03-15 11:30:00,14.73,14.75,14.62,14.64,103915.0,14.73,14.75,14.62,14.64,103915.0
2021-03-15 12:00:00,14.64,14.75,14.63,14.71,63698.0,14.64,14.75,14.63,14.71,63698.0
2021-03-15 12:30:00,14.71,14.77,14.66,14.73,70752.0,14.71,14.77,14.66,14.73,70752.0
2021-03-15 13:00:00,14.74,14.74,14.65,14.67,53986.0,14.74,14.74,14.65,14.67,53986.0
2021-03-15 13:30:00,14.67,14.7,14.58,14.63,93773.0,14.67,14.7,14.58,14.63,93773.0
2021-03-15 14:00:00,14.63,14.65,14.52,14.56,84985.0,14.63,14.65,14.52,14.56,84985.0
2021-03-15 14:30:00,14.56,14.56,14.41,14.46,89596.0,14.56,14.56,14.41,14.46,89596.0
2021-03-15 15:00:00,14.46,14.49,14.42,14.49,89793.0,14.46,14.49,14.42,14.49,89793.0
2021-03-15 15:30:00,14.49,14.61,14.48,14.61,430118.0,14.49,14.61,14.48,14.61,430118.0
2021-03-16 09:30:00,14.41,14.61,14.39,14.51,206964.0,14.41,14.61,14.39,14.51,206964.0
2021-03-16 10:00:00,14.51,14.55,14.24,14.35,159908.0,14.51,14.55,14.24,14.35,159908.0
2021-03-16 10:30:00,14.34,14.4,14.3,14.35,101114.0,14.34,14.4,14.3,14.35,101114.0
2021-03-16 11:00:00,14.34,14.57,14.31,14.56,117354.0,14.34,14.57,14.31,14.56,117354.0
2021-03-16 11:30:00,14.57,14.62,14.54,14.58,69623.0,14.57,14.62,14.54,14.58,69623.0
2021-03-16 12:00:00,14.58,14.7,14.56,14.66,83492.0,14.58,14.7,14.56,14.66,83492.0
2021-03-16 12:30:00,14.65,14.79,14.63,14.74,100073.0,14.65,14.79,14.63,14.74,100073.0
2021-03-16 13:00:00,14.75,14.76,14.66,14.75,85643.0,14.75,14.76,14.66,14.75,85643.0
2021-03-16 13:30:00,14.75,14.76,14.69,14.74,90997.0,14.75,14.76,14.69,14.74,90997.0
2021-03-16 14:00:00,14.74,14.87,14.69,14.74,205270.0,14.74,14.87,14.69,14.74,205270.0
2021-03-16 14:30:00,14.75,14.81,14.73,14.81,115794.0,14.75,14.81,14.73,14.81,115794.0
2021-03-16 15:00:00,14.81,14.9,14.75,14.86,136392.0,14.81,14.9,14.75,14.86,136392.0
2021-03-16 15:30:00,14.86,15.02,14.79,14.91,810741.0,14.86,15.02,14.79,14.91,810741.0
2021-03-17 09:30:00,15.17,15.42,15.02,15.26,441551.0,15.17,15.42,15.02,15.26,441551.0
2021-03-17 10:00:00,15.25,15.46,15.24,15.31,332697.0,15.25,15.46,15.24,15.31,332697.0
2021-03-17 10:30:00,15.3,15.32,15.04,15.07,305858.0,15.3,15.32,15.04,15.07,305858.0
2021-03-17 11:00:00,15.07,15.14,14.91,15.14,158978.0,15.07,15.14,14.91,15.14,158978.0
2021-03-17 11:30:00,15.13,15.18,15.1,15.12,86364.0,15.13,15.18,15.1,15.12,86364.0
2021-03-17 12:00:00,15.12,15.17,15.02,15.06,213961.0,15.12,15.17,15.02,15.06,213961.0
2021-03-17 12:30:00,15.06,15.15,15.04,15.14,205708.0,15.06,15.15,15.04,15.14,205708.0
2021-03-17 13:00:00,15.14,15.17,14.95,15.0,137681.0,15.14,15.17,14.95,15.0,137681.0
2021-03-17 13:30:00,15.0,15.36,14.99,15.24,322685.0,15.0,15.36,14.99,15.24,322685.0
2021-03-17 14:00:00,15.23,15.33,15.0,15.04,643306.0,15.23,15.33,15.0,15.04,643306.0
2021-03-17 14:30:00,15.04,15.24,15.02,15.05,301657.0,15.04,15.24,15.02,15.05,301657.0
2021-03-17 15:00:00,15.04,15.07,14.8,14.87,466759.0,15.04,15.07,14.8,14.87,466759.0
2021-03-17 15:30:00,14.87,14.96,14.85,14.95,534065.0,14.87,14.96,14.85,14.95,534065.0
2021-03-18 09:30:00,14.73,14.84,14.33,14.44,317193.0,14.73,14.84,14.33,14.44,317193.0
2021-03-18 10:00:00,14.44,14.62,14.4,14.59,197953.0,14.44,14.62,14.4,14.59,197953.0
2021-03-18 10:30:00,14.58,14.76,14.55,14.74,140080.0,14.58,14.76,14.55,14.74,140080.0
2021-03-18 11:00:00,14.73,14.84,14.69,14.77,94834.0,14.73,14.84,14.69,14.77,94834.0
2021-03-18 11:30:00,14.77,14.87,14.74,14.79,87623.0,14.77,14.87,14.74,14.79,87623.0
2021-03-18 12:00:00,14.79,14.84,14.74,14.82,111922.0,14.79,14.84,14.74,14.82,111922.0
2021-03-18 12:30:00,14.81,14.84,14.45,14.51,127783.0,14.81,14.84,14.45,14.51,127783.0
2021-03-18 13:00:00,14.51,14.66,14.46,14.64,94048.0,14.51,14.66,14.46,14.64,94048.0
2021-03-18 13:30:00,14.64,14.9,14.62,14.83,144615.0,14.64,14.9,14.62,14.83,144615.0
2021-03-18 14:00:00,14.83,14.84,14.51,14.57,111743.0,14.83,14.84,14.51,14.57,111743.0
2021-03-18 14:30:00,14.58,14.68,14.52,14.54,333770.0,14.58,14.68,14.52,14.54,333770.0
2021-03-18 15:00:00,14.54,14.55,14.25,14.38,232538.0,14.54,14.55,14.25,14.38,232538.0
2021-03-18 15:30:00,14.38,14.38,14.09,14.12,737837.0,14.38,14.38,14.09,14.12,737837.0
2021-03-19 09:30:00,14.17,14.57,13.88,14.55,1680082.0,14.17,14.57,13.88,14.55,1680082.0
2021-03-19 10:00:00,14.54,14.99,14.49,14.95,560039.0,14.54,14.99,14.49,14.95,560039.0
2021-03-19 10:30:00,14.96,15.19,14.89,15.11,530226.0,14.96,15.19,14.89,15.11,530226.0
2021-03-19 11:00:00,15.12,15.14,14.95,15.07,343433.0,15.12,15.14,14.95,15.07,343433.0
2021-03-19 11:30:00,15.08,15.12,14.97,15.07,635685.0,15.08,15.12,14.97,15.07,635685.0
2021-03-19 12:00:00,15.07,15.12,15.0,15.1,254316.0,15.07,15.12,15.0,15.1,254316.0
2021-03-19 12:30:00,15.09,15.11,15.01,15.04,275422.0,15.09,15.11,15.01,15.04,275422.0
2021-03-19 13:00:00,15.03,15.07,14.95,14.96,188387.0,15.03,15.07,14.95,14.96,188387.0
2021-03-19 13:30:00,14.96,15.11,14.92,14.99,438525.0,14.96,15.11,14.92,14.99,438525.0
2021-03-19 14:00:00,14.99,15.1,14.92,15.08,289932.0,14.99,15.1,14.92,15.08,289932.0
2021-03-19 14:30:00,15.08,15.08,14.98,15.06,283782.0,15.08,15.08,14.98,15.06,283782.0
2021-03-19 15:00:00,15.07,15.07,15.02,15.05,334803.0,15.07,15.07,15.02,15.05,334803.0
2021-03-19 15:30:00,15.05,15.08,14.98,14.99,1114951.0,15.05,15.08,14.98,14.99,1114951.0
2021-03-22 09:30:00,14.73,14.8,14.35,14.43,295683.0,14.73,14.8,14.35,14.43,295683.0
2021-03-22 10:00:00,14.43,14.56,14.26,14.29,232639.0,14.43,14.56,14.26,14.29,232639.0
2021-03-22 10:30:00,14.29,14.51,14.23,14.47,184839.0,14.29,14.51,14.23,14.47,184839.0
2021-03-22 11:00:00,14.47,14.48,14.27,14.39,190682.0,14.47,14.48,14.27,14.39,190682.0
2021-03-22 11:30:00,14.4,14.58,14.37,14.53,149140.0,14.4,14.58,14.37,14.53,149140.0
2021-03-22 12:00:00,14.53,14.61,14.45,14.46,122538.0,14.53,14.61,14.45,14.46,122538.0
2021-03-22 12:30:00,14.46,14.47,14.29,14.31,143205.0,14.46,14.47,14.29,14.31,143205.0
2021-03-22 13:00:00,14.3,14.59,14.29,14.58,142392.0,14.3,14.59,14.29,14.58,142392.0
2021-03-22 13:30:00,14.59,14.68,14.51,14.67,106751.0,14.59,14.68,14.51,14.67,106751.0
2021-03-22 14:00:00,14.66,14.74,14.61,14.66,141646.0,14.66,14.74,14.61,14.66,141646.0
2021-03-22 14:30:00,14.66,14.77,14.65,14.76,105262.0,14.66,14.77,14.65,14.76,105262.0
2021-03-22 15:00:00,14.76,14.83,14.7,14.71,146918.0,14.76,14.83,14.7,14.71,146918.0
2021-03-22 15:30:00,14.71,14.78,14.6,14.6,466666.0,14.71,14.78,14.6,14.6,466666.0
2021-03-23 09:30:00,14.23,14.3,14.0,14.22,381068.0,14.23,14.3,14.0,14.22,381068.0
2021-03-23 10:00:00,14.21,14.27,14.0,14.06,425593.0,14.21,14.27,14.0,14.06,425593.0
2021-03-23 10:30:00,14.06,14.13,13.96,14.0,200745.0,14.06,14.13,13.96,14.0,200745.0
2021-03-23 11:00:00,14.0,14.16,13.92,14.06,187315.0,14.0,14.16,13.92,14.06,187315.0
2021-03-23 11:30:00,14.07,14.22,14.02,14.18,126045.0,14.07,14.22,14.02,14.18,126045.0
2021-03-23 12:00:00,14.19,14.32,14.16,14.29,109835.0,14.19,14.32,14.16,14.29,109835.0
2021-03-23 12:30:00,14.29,14.34,14.24,14.28,99408.0,14.29,14.34,14.24,14.28,99408.0
2021-03-23 13:00:00,14.28,14.34,14.23,14.28,120471.0,14.28,14.34,14.23,14.28,120471.0
2021-03-23 13:30:00,14.28,14.29,14.12,14.18,141970.0,14.28,14.29,14.12,14.18,141970.0
2021-03-23 14:00:00,14.17,14.17,13.99,14.03,178714.0,14.17,14.17,13.99,14.03,178714.0
2021-03-23 14:30:00,14.03,14.03,13.72,13.77,297470.0,14.03,14.03,13.72,13.77,297470.0
2021-03-23 15:00:00,13.77,13.9,13.76,13.8,181792.0,13.77,13.9,13.76,13.8,181792.0
2021-03-23 15:30:00,13.8,13.83,13.68,13.78,717679.0,13.8,13.83,13.68,13.78,717679.0
2021-03-24 09:30:00,14.06,14.13,13.84,13.95,196324.0,14.06,14.13,13.84,13.95,196324.0
2021-03-24 10:00:00,13.96,14.11,13.96,14.03,150409.0,13.96,14.11,13.96,14.03,150409.0
2021-03-24 10:30:00,14.0,14.03,13.85,13.96,176749.0,14.0,14.03,13.85,13.96,176749.0
2021-03-24 11:00:00,13.96,14.12,13.88,13.91,122743.0,13.96,14.12,13.88,13.91,122743.0
2021-03-24 11:30:00,13.91,13.98,13.89,13.96,89245.0,13.91,13.98,13.89,13.96,89245.0
2021-03-24 12:00:00,13.96,14.2,13.94,14.16,108987.0,13.96,14.2,13.94,14.16,108987.0
2021-03-24 12:30:00,14.17,14.22,14.11,14.13,106069.0,14.17,14.22,14.11,14.13,106069.0
2021-03-24 13:00:00,14.14,14.14,14.03,14.07,71009.0,14.14,14.14,14.03,14.07,71009.0
2021-03-24 13:30:00,14.07,14.17,14.07,14.16,107210.0,14.07,14.17,14.07,14.16,107210.0
2021-03-24 14:00:00,14.16,14.19,14.08,14.1,82665.0,14.16,14.19,14.08,14.1,82665.0
2021-03-24 14:30:00,14.09,14.09,13.91,13.94,127380.0,14.09,14.09,13.91,13.94,127380.0
2021-03-24 15:00:00,13.93,14.07,13.92,13.99,146062.0,13.93,14.07,13.92,13.99,146062.0
2021-03-24 15:30:00,13.99,14.0,13.79,13.81,510964.0,13.99,14.0,13.79,13.81,510964.0
2021-03-25 09:30:00,13.6,13.72,13.4,13.71,182507.0,13.6,13.72,13.4,13.71,182507.0
2021-03-25 10:00:00,13.72,14.17,13.69,14.16,341469.0,13.72,14.17,13.69,14.16,341469.0
2021-03-25 10:30:00,14.17,14.18,13.79,13.99,212093.0,14.17,14.18,13.79,13.99,212093.0
2021-03-25 11:00:00,13.99,14.23,13.88,14.22,274269.0,13.99,14.23,13.88,14.22,274269.0
2021-03-25 11:30:00,14.22,14.38,14.12,14.25,252006.0,14.22,14.38,14.12,14.25,252006.0
2021-03-25 12:00:00,14.26,14.32,14.19,14.2,138536.0,14.26,14.32,14.19,14.2,138536.0
2021-03-25 12:30:00,14.2,14.39,14.19,14.2,181863.0,14.2,14.39,14.19,14.2,181863.0
2021-03-25 13:00:00,14.18,14.26,14.12,14.18,106875.0,14.18,14.26,14.12,14.18,106875.0
2021-03-25 13:30:00,14.18,14.32,14.15,14.24,133076.0,14.18,14.32,14.15,14.24,133076.0
2021-03-25 14:00:00,14.23,14.39,14.21,14.3,144390.0,14.23,14.39,14.21,14.3,144390.0
2021-03-25 14:30:00,14.29,14.45,14.22,14.44,107182.0,14.29,14.45,14.22,14.44,107182.0
2021-03-25 15:00:00,14.44,14.48,14.28,14.48,130363.0,14.44,14.48,14.28,14.48,130363.0
2021-03-25 15:30:00,14.48,14.66,14.46,14.66,532882.0,14.48,14.66,14.46,14.66,532882.0
2021-03-26 09:30:00,15.0,15.09,14.74,15.0,381931.0,15.0,15.09,14.74,15.0,381931.0
2021-03-26 10:00:00,15.0,15.24,14.93,15.16,591433.0,15.0,15.24,14.93,15.16,591433.0
2021-03-26 10:30:00,15.16,15.18,14.88,15.0,725003.0,15.16,15.18,14.88,15.0,725003.0
2021-03-26 11:00:00,15.01,15.3,14.98,15.24,479908.0,15.01,15.3,14.98,15.24,479908.0
2021-03-26 11:30:00,15.23,15.38,15.19,15.38,495776.0,15.23,15.38,15.19,15.38,495776.0
2021-03-26 12:00:00,15.38,15.73,15.31,15.71,555489.0,15.38,15.73,15.31,15.71,555489.0
2021-03-26 12:30:00,15.71,15.76,15.5,15.53,349105.0,15.71,15.76,15.5,15.53,349105.0
2021-03-26 13:00:00,15.52,15.56,15.4,15.51,167415.0,15.52,15.56,15.4,15.51,167415.0
2021-03-26 13:30:00,15.52,15.72,15.5,15.71,206563.0,15.52,15.72,15.5,15.71,206563.0
2021-03-26 14:00:00,15.72,15.8,15.64,15.76,176580.0,15.72,15.8,15.64,15.76,176580.0
2021-03-26 14:30:00,15.75,15.85,15.56,15.83,251174.0,15.75,15.85,15.56,15.83,251174.0
2021-03-26 15:00:00,15.83,15.85,15.49,15.53,316256.0,15.83,15.85,15.49,15.53,316256.0
2021-03-26 15:30:00,15.53,15.64,15.48,15.63,920288.0,15.53,15.64,15.48,15.63,920288.0
2021-03-29 09:30:00,15.47,15.89,15.37,15.68,291117.0,15.47,15.89,15.37,15.68,291117.0
2021-03-29 10:00:00,15.67,15.74,15.51,15.57,203845.0,15.67,15.74,15.51,15.57,203845.0
2021-03-29 10:30:00,15.57,15.59,15.3,15.35,376782.0,15.57,15.59,15.3,15.35,376782.0
2021-03-29 11:00:00,15.34,15.44,15.23,15.43,117472.0,15.34,15.44,15.23,15.43,117472.0
2021-03-29 11:30:00,15.44,15.51,15.38,15.43,79752.0,15.44,15.51,15.38,15.43,79752.0
2021-03-29 12:00:00,15.42,15.45,15.22,15.33,93709.0,15.42,15.45,15.22,15.33,93709.0
2021-03-29 12:30:00,15.34,15.46,15.33,15.44,115999.0,15.34,15.46,15.33,15.44,115999.0
2021-03-29 13:00:00,15.44,15.55,15.39,15.41,81683.0,15.44,15.55,15.39,15.41,81683.0
2021-03-29 13:30:00,15.4,15.5,15.33,15.45,83396.0,15.4,15.5,15.33,15.45,83396.0
2021-03-29 14:00:00,15.44,15.54,15.41,15.52,77106.0,15.44,15.54,15.41,15.52,77106.0
2021-03-29 14:30:00,15.52,15.55,15.43,15.51,101993.0,15.52,15.55,15.43,15.51,101993.0
2021-03-29 15:00:00,15.51,15.59,15.51,15.54,97062.0,15.51,15.59,15.51,15.54,97062.0
2021-03-29 15:30:00,15.54,15.54,15.35,15.36,322007.0,15.54,15.54,15.35,15.36,322007.0
2021-03-30 09:30:00,15.02,15.13,14.47,14.61,336078.0,15.02,15.13,14.47,14.61,336078.0
2021-03-30 10:00:00,14.61,14.81,14.59,14.76,218335.0,14.61,14.81,14.59,14.76,218335.0
2021-03-30 10:30:00,14.77,14.81,14.64,14.77,218501.0,14.77,14.81,14.64,14.77,218501.0
2021-03-30 11:00:00,14.78,14.92,14.73,14.74,160631.0,14.78,14.92,14.73,14.74,160631.0
2021-03-30 11:30:00,14.74,14.79,14.53,14.58,178811.0,14.74,14.79,14.53,14.58,178811.0
2021-03-30 12:00:00,14.59,14.64,14.55,14.57,135133.0,14.59,14.64,14.55,14.57,135133.0
2021-03-30 12:30:00,14.58,14.71,14.49,14.69,105079.0,14.58,14.71,14.49,14.69,105079.0
2021-03-30 13:00:00,14.69,14.69,14.61,14.65,122039.0,14.69,14.69,14.61,14.65,122039.0
2021-03-30 13:30:00,14.65,14.68,14.35,14.38,238137.0,14.65,14.68,14.35,14.38,238137.0
2021-03-30 14:00:00,14.38,14.53,14.37,14.52,92426.0,14.38,14.53,14.37,14.52,92426.0
2021-03-30 14:30:00,14.51,14.53,14.41,14.49,96770.0,14.51,14.53,14.41,14.49,96770.0
2021-03-30 15:00:00,14.49,14.58,14.49,14.57,77809.0,14.49,14.58,14.49,14.57,77809.0
2021-03-30 15:30:00,14.57,14.73,14.56,14.68,625118.0,14.57,14.73,14.56,14.68,625118.0
2021-03-31 09:30:00,14.57,14.69,14.4,14.49,148559.0,14.57,14.69,14.4,14.49,148559.0
2021-03-31 10:00:00,14.48,14.59,14.38,14.57,131089.0,14.48,14.59,14.38,14.57,131089.0
2021-03-31 10:30:00,14.55,14.67,14.52,14.65,158530.0,14.55,14.67,14.52,14.65,158530.0
2021-03-31 11:00:00,14.66,14.7,14.61,14.61,90372.0,14.66,14.7,14.61,14.61,90372.0
2021-03-31 11:30:00,14.61,14.73,14.58,14.64,116857.0,14.61,14.73,14.58,14.64,116857.0
2021-03-31 12:00:00,14.65,14.71,14.61,14.7,47177.0,14.65,14.71,14.61,14.7,47177.0
2021-03-31 12:30:00,14.71,14.77,14.67,14.77,92237.0,14.71,14.77,14.67,14.77,92237.0
2021-03-31 13:00:00,14.77,14.78,14.7,14.74,49132.0,14.77,14.78,14.7,14.74,49132.0
2021-03-31 13:30:00,14.75,14.85,14.72,14.78,63743.0,14.75,14.85,14.72,14.78,63743.0
2021-03-31 14:00:00,14.77,14.77,14.71,14.76,71192.0,14.77,14.77,14.71,14.76,71192.0
2021-03-31 14:30:00,14.75,14.77,14.69,14.75,87499.0,14.75,14.77,14.69,14.75,87499.0
2021-03-31 15:00:00,14.75,14.86,14.73,14.82,100705.0,14.75,14.86,14.73,14.82,100705.0
2021-03-31 15:30:00,14.81,14.83,14.69,14.69,432170.0,14.81,14.83,14.69,14.69,432170.0
2021-04-01 09:30:00,14.72,14.8,14.6,14.65,116683.0,14.72,14.8,14.6,14.65,116683.0
2021-04-01 10:00:00,14.65,15.0,14.65,14.97,190256.0,14.65,15.0,14.65,14.97,190256.0
2021-04-01 10:30:00,14.99,15.01,14.69,14.81,155681.0,14.99,15.01,14.69,14.81,155681.0
2021-04-01 11:00:00,14.81,14.92,14.72,14.73,123628.0,14.81,14.92,14.72,14.73,123628.0
2021-04-01 11:30:00,14.72,14.94,14.71,14.92,119036.0,14.72,14.94,14.71,14.92,119036.0
2021-04-01 12:00:00,14.92,15.02,14.87,14.98,72517.0,14.92,15.02,14.87,14.98,72517.0
2021-04-01 12:30:00,14.98,15.1,14.97,15.03,72389.0,14.98,15.1,14.97,15.03,72389.0
2021-04-01 13:00:00,15.03,15.14,15.02,15.1,83252.0,15.03,15.14,15.02,15.1,83252.0
2021-04-01 13:30:00,15.09,15.22,15.07,15.2,140485.0,15.09,15.22,15.07,15.2,140485.0
2021-04-01 14:00:00,15.2,15.32,15.19,15.32,115115.0,15.2,15.32,15.19,15.32,115115.0
2021-04-01 14:30:00,15.31,15.32,15.22,15.31,111789.0,15.31,15.32,15.22,15.31,111789.0
2021-04-01 15:00:00,15.29,15.35,15.24,15.25,151811.0,15.29,15.35,15.24,15.25,151811.0
2021-04-01 15:30:00,15.25,15.34,15.24,15.33,393578.0,15.25,15.34,15.24,15.33,393578.0
2021-04-05 09:30:00,15.15,15.18,14.95,15.08,179355.0,15.15,15.18,14.95,15.08,179355.0
2021-04-05 10:00:00,15.09,15.18,14.96,14.96,156549.0,15.09,15.18,14.96,14.96,156549.0
2021-04-05 10:30:00,14.95,15.15,14.93,14.99,105958.0,14.95,15.15,14.93,14.99,105958.0
2021-04-05 11:00:00,14.97,15.04,14.94,15.01,188919.0,14.97,15.04,14.94,15.01,188919.0
2021-04-05 11:30:00,15.0,15.08,14.94,15.08,124174.0,15.0,15.08,14.94,15.08,124174.0
2021-04-05 12:00:00,15.08,15.08,14.74,14.76,207659.0,15.08,15.08,14.74,14.76,207659.0
2021-04-05 12:30:00,14.76,14.78,14.61,14.63,257591.0,14.76,14.78,14.61,14.63,257591.0
2021-04-05 13:00:00,14.61,14.77,14.61,14.75,161691.0,14.61,14.77,14.61,14.75,161691.0
2021-04-05 13:30:00,14.74,14.79,14.64,14.67,100426.0,14.74,14.79,14.64,14.67,100426.0
2021-04-05 14:00:00,14.67,14.7,14.61,14.62,82524.0,14.67,14.7,14.61,14.62,82524.0
2021-04-05 14:30:00,14.63,14.66,14.54,14.56,143671.0,14.63,14.66,14.54,14.56,143671.0
2021-04-05 15:00:00,14.56,14.65,14.52,14.53,147671.0,14.56,14.65,14.52,14.53,147671.0
2021-04-05 15:30:00,14.53,14.62,14.52,14.57,525217.0,14.53,14.62,14.52,14.57,525217.0
2021-04-06 09:30:00,14.75,14.9,14.64,14.88,247720.0,14.75,14.9,14.64,14.88,247720.0
2021-04-06 10:00:00,14.87,15.15,14.82,15.15,257394.0,14.87,15.15,14.82,15.15,257394.0
2021-04-06 10:30:00,15.15,15.24,14.95,14.98,180364.0,15.15,15.24,14.95,14.98,180364.0
2021-04-06 11:00:00,14.98,14.98,14.83,14.91,138383.0,14.98,14.98,14.83,14.91,138383.0
2021-04-06 11:30:00,14.91,14.99,14.87,14.93,69149.0,14.91,14.99,14.87,14.93,69149.0
2021-04-06 12:00:00,14.92,15.03,14.9,14.98,234997.0,14.92,15.03,14.9,14.98,234997.0
2021-04-06 12:30:00,14.97,14.99,14.88,14.95,73610.0,14.97,14.99,14.88,14.95,73610.0
2021-04-06 13:00:00,14.95,14.98,14.89,14.9,60710.0,14.95,14.98,14.89,14.9,60710.0
2021-04-06 13:30:00,14.89,14.94,14.88,14.92,56458.0,14.89,14.94,14.88,14.92,56458.0
2021-04-06 14:00:00,14.92,14.93,14.81,14.85,90025.0,14.92,14.93,14.81,14.85,90025.0
2021-04-06 14:30:00,14.84,14.87,14.79,14.8,57970.0,14.84,14.87,14.79,14.8,57970.0
2021-04-06 15:00:00,14.81,14.87,14.8,14.84,64729.0,14.81,14.87,14.8,14.84,64729.0
2021-04-06 15:30:00,14.85,14.93,14.83,14.92,279193.0,14.85,14.93,14.83,14.92,279193.0
2021-04-07 09:30:00,14.9,14.97,14.66,14.69,124100.0,14.9,14.97,14.66,14.69,124100.0
2021-04-07 10:00:00,14.69,14.77,14.64,14.73,100249.0,14.69,14.77,14.64,14.73,100249.0
2021-04-07 10:30:00,14.74,14.81,14.66,14.76,96635.0,14.74,14.81,14.66,14.76,96635.0
2021-04-07 11:00:00,14.77,14.84,14.73,14.82,92208.0,14.77,14.84,14.73,14.82,92208.0
2021-04-07 11:30:00,14.81,14.91,14.77,14.91,111513.0,14.81,14.91,14.77,14.91,111513.0
2021-04-07 12:00:00,14.91,14.91,14.8,14.89,83765.0,14.91,14.91,14.8,14.89,83765.0
2021-04-07 12:30:00,14.88,14.99,14.86,14.98,61977.0,14.88,14.99,14.86,14.98,61977.0
2021-04-07 13:00:00,14.98,15.0,14.9,14.91,72984.0,14.98,15.0,14.9,14.91,72984.0
2021-04-07 13:30:00,14.91,15.01,14.88,14.99,126995.0,14.91,15.01,14.88,14.99,126995.0
2021-04-07 14:00:00,15.0,15.06,14.91,15.02,399182.0,15.0,15.06,14.91,15.02,399182.0
2021-04-07 14:30:00,15.01,15.05,14.96,15.0,174204.0,15.01,15.05,14.96,15.0,174204.0
2021-04-07 15:00:00,15.0,15.02,14.96,14.99,142370.0,15.0,15.02,14.96,14.99,142370.0
2021-04-07 15:30:00,14.97,14.99,14.8,14.8,312862.0,14.97,14.99,14.8,14.8,312862.0
2021-04-08 09:30:00,14.63,14.63,14.1,14.26,211135.0,14.63,14.63,14.1,14.26,211135.0
2021-04-08 10:00:00,14.26,14.27,14.06,14.08,152830.0,14.26,14.27,14.06,14.08,152830.0
2021-04-08 10:30:00,14.07,14.07,13.87,13.98,200768.0,14.07,14.07,13.87,13.98,200768.0
2021-04-08 11:00:00,13.98,14.15,13.96,14.02,130245.0,13.98,14.15,13.96,14.02,130245.0
2021-04-08 11:30:00,14.02,14.13,14.01,14.08,124316.0,14.02,14.13,14.01,14.08,124316.0
2021-04-08 12:00:00,14.09,14.19,14.07,14.12,139339.0,14.09,14.19,14.07,14.12,139339.0
2021-04-08 12:30:00,14.12,14.12,13.97,13.98,96929.0,14.12,14.12,13.97,13.98,96929.0
2021-04-08 13:00:00,13.99,14.01,13.9,13.9,100486.0,13.99,14.01,13.9,13.9,100486.0
2021-04-08 13:30:00,13.9,13.93,13.79,13.92,92812.0,13.9,13.93,13.79,13.92,92812.0
2021-04-08 14:00:00,13.91,14.01,13.89,14.01,107800.0,13.91,14.01,13.89,14.01,107800.0
2021-04-08 14:30:00,14.0,14.06,13.99,14.04,85003.0,14.0,14.06,13.99,14.04,85003.0
2021-04-08 15:00:00,14.05,14.14,14.05,14.13,134790.0,14.05,14.14,14.05,14.13,134790.0
2021-04-08 15:30:00,14.14,14.14,14.0,14.06,469717.0,14.14,14.14,14.0,14.06,469717.0
2021-04-09 09:30:00,14.0,14.25,14.0,14.09,178213.0,14.0,14.25,14.0,14.09,178213.0
2021-04-09 10:00:00,14.09,14.12,13.91,13.99,238177.0,14.09,14.12,13.91,13.99,238177.0
2021-04-09 10:30:00,13.99,14.15,13.94,14.11,175561.0,13.99,14.15,13.94,14.11,175561.0
2021-04-09 11:00:00,14.12,14.16,14.05,14.12,109196.0,14.12,14.16,14.05,14.12,109196.0
2021-04-09 11:30:00,14.12,14.12,14.01,14.02,65650.0,14.12,14.12,14.01,14.02,65650.0
2021-04-09 12:00:00,14.01,14.02,13.92,13.99,68165.0,14.01,14.02,13.92,13.99,68165.0
2021-04-09 12:30:00,13.99,13.99,13.94,13.97,49052.0,13.99,13.99,13.94,13.97,49052.0
2021-04-09 13:00:00,13.97,13.97,13.91,13.92,91186.0,13.97,13.97,13.91,13.92,91186.0
2021-04-09 13:30:00,13.93,13.93,13.72,13.78,123875.0,13.93,13.93,13.72,13.78,123875.0
2021-04-09 14:00:00,13.77,13.91,13.74,13.89,156958.0,13.77,13.91,13.74,13.89,156958.0
2021-04-09 14:30:00,13.88,13.89,13.82,13.87,98626.0,13.88,13.89,13.82,13.87,98626.0
2021-04-09 15:00:00,13.87,13.89,13.77,13.83,141551.0,13.87,13.89,13.77,13.83,141551.0
2021-04-09 15:30:00,13.83,13.86,13.75,13.82,554784.0,13.83,13.86,13.75,13.82,554784.0
2021-04-12 09:30:00,14.01,14.14,13.91,13.95,215535.0,14.01,14.14,13.91,13.95,215535.0
2021-04-12 10:00:00,13.95,14.04,13.92,13.96,138954.0,13.95,14.04,13.92,13.96,138954.0
2021-04-12 10:30:00,13.96,13.97,13.71,13.75,140536.0,13.96,13.97,13.71,13.75,140536.0
2021-04-12 11:00:00,13.75,13.82,13.71,13.75,102211.0,13.75,13.82,13.71,13.75,102211.0
2021-04-12 11:30:00,13.75,13.79,13.7,13.72,83854.0,13.75,13.79,13.7,13.72,83854.0
2021-04-12 12:00:00,13.71,13.72,13.64,13.66,79389.0,13.71,13.72,13.64,13.66,79389.0
2021-04-12 12:30:00,13.66,13.7,13.61,13.65,90456.0,13.66,13.7,13.61,13.65,90456.0
2021-04-12 13:00:00,13.64,13.64,13.49,13.56,74591.0,13.64,13.64,13.49,13.56,74591.0
2021-04-12 13:30:00,13.56,13.59,13.51,13.55,80620.0,13.56,13.59,13.51,13.55,80620.0
2021-04-12 14:00:00,13.56,13.57,13.49,13.5,84130.0,13.56,13.57,13.49,13.5,84130.0
2021-04-12 14:30:00,13.49,13.51,13.41,13.43,102370.0,13.49,13.51,13.41,13.43,102370.0
2021-04-12 15:00:00,13.42,13.51,13.41,13.44,113213.0,13.42,13.51,13.41,13.44,113213.0
2021-04-12 15:30:00,13.44,13.45,13.36,13.4,521707.0,13.44,13.45,13.36,13.4,521707.0
2021-04-13 09:30:00,13.4,13.62,13.33,13.56,191518.0,13.4,13.62,13.33,13.56,191518.0
2021-04-13 10:00:00,13.56,13.63,13.49,13.63,245656.0,13.56,13.63,13.49,13.63,245656.0
2021-04-13 10:30:00,13.62,13.68,13.55,13.58,168315.0,13.62,13.68,13.55,13.58,168315.0
2021-04-13 11:00:00,13.58,13.58,13.45,13.55,247107.0,13.58,13.58,13.45,13.55,247107.0
2021-04-13 11:30:00,13.56,13.63,13.45,13.47,151110.0,13.56,13.63,13.45,13.47,151110.0
2021-04-13 12:00:00,13.48,13.54,13.46,13.46,66829.0,13.48,13.54,13.46,13.46,66829.0
2021-04-13 12:30:00,13.46,13.47,13.34,13.38,164999.0,13.46,13.47,13.34,13.38,164999.0
2021-04-13 13:00:00,13.39,13.43,13.35,13.42,85158.0,13.39,13.43,13.35,13.42,85158.0
2021-04-13 13:30:00,13.42,13.44,13.38,13.41,95681.0,13.42,13.44,13.38,13.41,95681.0
2021-04-13 14:00:00,13.41,13.46,13.41,13.42,64183.0,13.41,13.46,13.41,13.42,64183.0
2021-04-13 14:30:00,13.42,13.46,13.4,13.43,67862.0,13.42,13.46,13.4,13.43,67862.0
2021-04-13 15:00:00,13.44,13.55,13.43,13.54,199790.0,13.44,13.55,13.43,13.54,199790.0
2021-04-13 15:30:00,13.54,13.59,13.53,13.54,378376.0,13.54,13.59,13.53,13.54,378376.0
2021-04-14 09:30:00,13.71,14.01,13.71,13.95,218143.0,13.71,14.01,13.71,13.95,218143.0
2021-04-14 10:00:00,13.94,14.1,13.93,14.01,150189.0,13.94,14.1,13.93,14.01,150189.0
2021-04-14 10:30:00,14.02,14.26,14.02,14.24,221012.0,14.02,14.26,14.02,14.24,221012.0
2021-04-14 11:00:00,14.24,14.3,14.13,14.29,136098.0,14.24,14.3,14.13,14.29,136098.0
2021-04-14 11:30:00,14.29,14.38,14.25,14.31,188762.0,14.29,14.38,14.25,14.31,188762.0
2021-04-14 12:00:00,14.31,14.31,14.2,14.23,112823.0,14.31,14.31,14.2,14.23,112823.0
2021-04-14 12:30:00,14.22,14.23,14.1,14.15,130864.0,14.22,14.23,14.1,14.15,130864.0
2021-04-14 13:00:00,14.15,14.16,14.09,14.1,78158.0,14.15,14.16,14.09,14.1,78158.0
2021-04-14 13:30:00,14.1,14.12,13.96,13.99,292835.0,14.1,14.12,13.96,13.99,292835.0
2021-04-14 14:00:00,13.98,14.03,13.93,14.0,86931.0,13.98,14.03,13.93,14.0,86931.0
2021-04-14 14:30:00,14.01,14.02,13.89,13.91,134800.0,14.01,14.02,13.89,13.91,134800.0
2021-04-14 15:00:00,13.91,13.96,13.88,13.94,170426.0,13.91,13.96,13.88,13.94,170426.0
2021-04-14 15:30:00,13.94,13.99,13.89,13.91,543921.0,13.94,13.99,13.89,13.91,543921.0
2021-04-15 09:30:00,13.8,13.9,13.58,13.71,150420.0,13.8,13.9,13.58,13.71,150420.0
2021-04-15 10:00:00,13.71,13.8,13.61,13.78,100377.0,13.71,13.8,13.61,13.78,100377.0
2021-04-15 10:30:00,13.79,13.88,13.72,13.81,92090.0,13.79,13.88,13.72,13.81,92090.0
2021-04-15 11:00:00,13.8,13.83,13.68,13.69,75117.0,13.8,13.83,13.68,13.69,75117.0
2021-04-15 11:30:00,13.69,13.74,13.63,13.7,375184.0,13.69,13.74,13.63,13.7,375184.0
2021-04-15 12:00:00,13.69,13.69,13.61,13.64,80622.0,13.69,13.69,13.61,13.64,80622.0
2021-04-15 12:30:00,13.64,13.67,13.6,13.65,40987.0,13.64,13.67,13.6,13.65,40987.0
2021-04-15 13:00:00,13.66,13.79,13.64,13.77,63038.0,13.66,13.79,13.64,13.77,63038.0
2021-04-15 13:30:00,13.76,13.87,13.76,13.86,73889.0,13.76,13.87,13.76,13.86,73889.0
2021-04-15 14:00:00,13.86,13.93,13.85,13.93,98138.0,13.86,13.93,13.85,13.93,98138.0
2021-04-15 14:30:00,13.92,14.05,13.92,14.02,122836.0,13.92,14.05,13.92,14.02,122836.0
2021-04-15 15:00:00,14.02,14.07,13.95,13.98,124487.0,14.02,14.07,13.95,13.98,124487.0
2021-04-15 15:30:00,13.98,14.03,13.94,14.03,413487.0,13.98,14.03,13.94,14.03,413487.0
2021-04-16 09:30:00,14.13,14.13,13.71,13.79,157130.0,14.13,14.13,13.71,13.79,157130.0
2021-04-16 10:00:00,13.79,13.81,13.7,13.76,90189.0,13.79,13.81,13.7,13.76,90189.0
2021-04-16 10:30:00,13.75,13.91,13.73,13.88,69676.0,13.75,13.91,13.73,13.88,69676.0
2021-04-16 11:00:00,13.87,13.97,13.85,13.94,57319.0,13.87,13.97,13.85,13.94,57319.0
2021-04-16 11:30:00,13.93,14.0,13.92,13.97,48545.0,13.93,14.0,13.92,13.97,48545.0
2021-04-16 12:00:00,13.96,13.98,13.9,13.93,50114.0,13.96,13.98,13.9,13.93,50114.0
2021-04-16 12:30:00,13.92,13.96,13.9,13.93,30190.0,13.92,13.96,13.9,13.93,30190.0
2021-04-16 13:00:00,13.93,13.94,13.77,13.79,125041.0,13.93,13.94,13.77,13.79,125041.0
2021-04-16 13:30:00,13.79,13.85,13.77,13.79,43120.0,13.79,13.85,13.77,13.79,43120.0
2021-04-16 14:00:00,13.79,13.83,13.77,13.81,60051.0,13.79,13.83,13.77,13.81,60051.0
2021-04-16 14:30:00,13.81,13.85,13.77,13.84,77546.0,13.81,13.85,13.77,13.84,77546.0
2021-04-16 15:00:00,13.84,13.84,13.78,13.83,70903.0,13.84,13.84,13.78,13.83,70903.0
2021-04-16 15:30:00,13.83,13.83,13.7,13.71,286706.0,13.83,13.83,13.7,13.71,286706.0
2021-04-19 09:30:00,13.68,13.86,13.57,13.82,116482.0,13.68,13.86,13.57,13.82,116482.0
2021-04-19 10:00:00,13.82,13.92,13.73,13.92,89492.0,13.82,13.92,13.73,13.92,89492.0
2021-04-19 10:30:00,13.92,13.93,13.61,13.62,104398.0,13.92,13.93,13.61,13.62,104398.0
2021-04-19 11:00:00,13.62,13.72,13.6,13.71,35673.0,13.62,13.72,13.6,13.71,35673.0
2021-04-19 11:30:00,13.73,13.75,13.66,13.7,52767.0,13.73,13.75,13.66,13.7,52767.0
2021-04-19 12:00:00,13.71,13.75,13.69,13.71,38727.0,13.71,13.75,13.69,13.71,38727.0
2021-04-19 12:30:00,13.71,13.74,13.66,13.72,39010.0,13.71,13.74,13.66,13.72,39010.0
2021-04-19 13:00:00,13.71,13.79,13.71,13.75,27910.0,13.71,13.79,13.71,13.75,27910.0
2021-04-19 13:30:00,13.75,13.81,13.73,13.78,24097.0,13.75,13.81,13.73,13.78,24097.0
2021-04-19 14:00:00,13.77,13.81,13.75,13.75,27745.0,13.77,13.81,13.75,13.75,27745.0
2021-04-19 14:30:00,13.75,13.76,13.7,13.71,35731.0,13.75,13.76,13.7,13.71,35731.0
2021-04-19 15:00:00,13.71,13.75,13.69,13.72,36187.0,13.71,13.75,13.69,13.72,36187.0
2021-04-19 15:30:00,13.73,13.81,13.7,13.81,210645.0,13.73,13.81,13.7,13.81,210645.0
2021-04-20 09:30:00,13.79,13.79,13.36,13.38,159557.0,13.79,13.79,13.36,13.38,159557.0
2021-04-20 10:00:00,13.39,13.55,13.37,13.52,110235.0,13.39,13.55,13.37,13.52,110235.0
2021-04-20 10:30:00,13.51,13.54,13.22,13.28,156522.0,13.51,13.54,13.22,13.28,156522.0
2021-04-20 11:00:00,13.28,13.36,13.24,13.34,141800.0,13.28,13.36,13.24,13.34,141800.0
2021-04-20 11:30:00,13.34,13.38,13.22,13.27,134680.0,13.34,13.38,13.22,13.27,134680.0
2021-04-20 12:00:00,13.28,13.47,13.28,13.42,74439.0,13.28,13.47,13.28,13.42,74439.0
2021-04-20 12:30:00,13.42,13.51,13.39,13.51,86883.0,13.42,13.51,13.39,13.51,86883.0
2021-04-20 13:00:00,13.51,13.52,13.44,13.46,115158.0,13.51,13.52,13.44,13.46,115158.0
2021-04-20 13:30:00,13.46,13.52,13.39,13.51,93622.0,13.46,13.52,13.39,13.51,93622.0
2021-04-20 14:00:00,13.51,13.52,13.42,13.42,58961.0,13.51,13.52,13.42,13.42,58961.0
2021-04-20 14:30:00,13.42,13.47,13.38,13.45,51250.0,13.42,13.47,13.38,13.45,51250.0
2021-04-20 15:00:00,13.45,13.53,13.43,13.5,72524.0,13.45,13.53,13.43,13.5,72524.0
2021-04-20 15:30:00,13.5,13.57,13.45,13.5,375856.0,13.5,13.57,13.45,13.5,375856.0
2021-04-21 09:30:00,13.35,13.56,13.24,13.5,124076.0,13.35,13.56,13.24,13.5,124076.0
2021-04-21 10:00:00,13.5,13.59,13.47,13.51,79248.0,13.5,13.59,13.47,13.51,79248.0
2021-04-21 10:30:00,13.5,13.64,13.48,13.58,78031.0,13.5,13.64,13.48,13.58,78031.0
2021-04-21 11:00:00,13.59,13.64,13.46,13.5,68659.0,13.59,13.64,13.46,13.5,68659.0
2021-04-21 11:30:00,13.5,13.6,13.5,13.54,81684.0,13.5,13.6,13.5,13.54,81684.0
2021-04-21 12:00:00,13.54,13.56,13.46,13.46,119890.0,13.54,13.56,13.46,13.46,119890.0
2021-04-21 12:30:00,13.47,13.5,13.4,13.42,54819.0,13.47,13.5,13.4,13.42,54819.0
2021-04-21 13:00:00,13.42,13.44,13.32,13.33,99884.0,13.42,13.44,13.32,13.33,99884.0
2021-04-21 13:30:00,13.32,13.38,13.29,13.37,65825.0,13.32,13.38,13.29,13.37,65825.0
2021-04-21 14:00:00,13.37,13.42,13.36,13.4,45874.0,13.37,13.42,13.36,13.4,45874.0
2021-04-21 14:30:00,13.39,13.41,13.35,13.41,39628.0,13.39,13.41,13.35,13.41,39628.0
2021-04-21 15:00:00,13.41,13.51,13.39,13.47,95522.0,13.41,13.51,13.39,13.47,95522.0
2021-04-21 15:30:00,13.48,13.48,13.37,13.39,355416.0,13.48,13.48,13.37,13.39,355416.0
2021-04-22 09:30:00,13.46,13.46,13.13,13.23,178669.0,13.46,13.46,13.13,13.23,178669.0
2021-04-22 10:00:00,13.23,13.33,13.2,13.2,113742.0,13.23,13.33,13.2,13.2,113742.0
2021-04-22 10:30:00,13.21,13.56,13.19,13.53,171408.0,13.21,13.56,13.19,13.53,171408.0
2021-04-22 11:00:00,13.53,13.69,13.53,13.6,162790.0,13.53,13.69,13.53,13.6,162790.0
2021-04-22 11:30:00,13.61,13.64,13.56,13.61,55694.0,13.61,13.64,13.56,13.61,55694.0
2021-04-22 12:00:00,13.61,13.65,13.58,13.61,34456.0,13.61,13.65,13.58,13.61,34456.0
2021-04-22 12:30:00,13.61,13.68,13.6,13.66,35408.0,13.61,13.68,13.6,13.66,35408.0
2021-04-22 13:00:00,13.67,13.67,13.53,13.62,79699.0,13.67,13.67,13.53,13.62,79699.0
2021-04-22 13:30:00,13.62,13.64,13.49,13.5,68140.0,13.62,13.64,13.49,13.5,68140.0
2021-04-22 14:00:00,13.49,13.55,13.44,13.55,70869.0,13.49,13.55,13.44,13.55,70869.0
2021-04-22 14:30:00,13.56,13.62,13.53,13.53,97005.0,13.56,13.62,13.53,13.53,97005.0
2021-04-22 15:00:00,13.53,13.55,13.44,13.49,95410.0,13.53,13.55,13.44,13.49,95410.0
2021-04-22 15:30:00,13.49,13.56,13.45,13.47,377101.0,13.49,13.56,13.45,13.47,377101.0
2021-04-23 09:30:00,13.45,13.56,13.36,13.51,130485.0,13.45,13.56,13.36,13.51,130485.0
2021-04-23 10:00:00,13.51,13.63,13.47,13.62,507941.0,13.51,13.63,13.47,13.62,507941.0
2021-04-23 10:30:00,13.62,13.63,13.5,13.51,80150.0,13.62,13.63,13.5,13.51,80150.0
2021-04-23 11:00:00,13.52,13.55,13.46,13.5,245801.0,13.52,13.55,13.46,13.5,245801.0
2021-04-23 11:30:00,13.5,13.51,13.45,13.49,88024.0,13.5,13.51,13.45,13.49,88024.0
2021-04-23 12:00:00,13.49,13.52,13.44,13.49,142194.0,13.49,13.52,13.44,13.49,142194.0
2021-04-23 12:30:00,13.49,13.5,13.42,13.43,56607.0,13.49,13.5,13.42,13.43,56607.0
2021-04-23 13:00:00,13.43,13.51,13.42,13.49,55704.0,13.43,13.51,13.42,13.49,55704.0
2021-04-23 13:30:00,13.49,13.57,13.45,13.57,259198.0,13.49,13.57,13.45,13.57,259198.0
2021-04-23 14:00:00,13.58,13.6,13.5,13.51,76072.0,13.58,13.6,13.5,13.51,76072.0
2021-04-23 14:30:00,13.51,13.58,13.5,13.56,45904.0,13.51,13.58,13.5,13.56,45904.0
2021-04-23 15:00:00,13.55,13.59,13.53,13.58,68781.0,13.55,13.59,13.53,13.58,68781.0
2021-04-23 15:30:00,13.59,13.61,13.53,13.57,343494.0,13.59,13.61,13.53,13.57,343494.0
2021-04-26 09:30:00,13.49,13.67,13.39,13.55,127607.0,13.49,13.67,13.39,13.55,127607.0
2021-04-26 10:00:00,13.55,13.61,13.47,13.53,84392.0,13.55,13.61,13.47,13.53,84392.0
2021-04-26 10:30:00,13.51,13.7,13.5,13.69,159523.0,13.51,13.7,13.5,13.69,159523.0
2021-04-26 11:00:00,13.68,13.83,13.65,13.82,90849.0,13.68,13.83,13.65,13.82,90849.0
2021-04-26 11:30:00,13.83,13.9,13.79,13.88,102380.0,13.83,13.9,13.79,13.88,102380.0
2021-04-26 12:00:00,13.88,13.89,13.73,13.77,95470.0,13.88,13.89,13.73,13.77,95470.0
2021-04-26 12:30:00,13.77,13.79,13.69,13.7,58964.0,13.77,13.79,13.69,13.7,58964.0
2021-04-26 13:00:00,13.7,13.75,13.67,13.68,52734.0,13.7,13.75,13.67,13.68,52734.0
2021-04-26 13:30:00,13.68,13.73,13.67,13.69,137902.0,13.68,13.73,13.67,13.69,137902.0
2021-04-26 14:00:00,13.69,13.72,13.63,13.63,245832.0,13.69,13.72,13.63,13.63,245832.0
2021-04-26 14:30:00,13.63,13.63,13.54,13.54,125216.0,13.63,13.63,13.54,13.54,125216.0
2021-04-26 15:00:00,13.54,13.63,13.53,13.56,165803.0,13.54,13.63,13.53,13.56,165803.0
2021-04-26 15:30:00,13.55,13.66,13.52,13.62,389768.0,13.55,13.66,13.52,13.62,389768.0
2021-04-27 09:30:00,13.74,14.02,13.74,13.93,232272.0,13.74,14.02,13.74,13.93,232272.0
2021-04-27 10:00:00,13.94,14.0,13.88,13.92,141098.0,13.94,14.0,13.88,13.92,141098.0
2021-04-27 10:30:00,13.92,13.92,13.76,13.86,140699.0,13.92,13.92,13.76,13.86,140699.0
2021-04-27 11:00:00,13.85,13.86,13.76,13.8,84655.0,13.85,13.86,13.76,13.8,84655.0
2021-04-27 11:30:00,13.8,13.88,13.79,13.88,114467.0,13.8,13.88,13.79,13.88,114467.0
2021-04-27 12:00:00,13.89,13.94,13.87,13.88,84552.0,13.89,13.94,13.87,13.88,84552.0
2021-04-27 12:30:00,13.88,13.88,13.77,13.77,67148.0,13.88,13.88,13.77,13.77,67148.0
2021-04-27 13:00:00,13.76,13.82,13.75,13.79,72811.0,13.76,13.82,13.75,13.79,72811.0
2021-04-27 13:30:00,13.79,13.85,13.78,13.84,79081.0,13.79,13.85,13.78,13.84,79081.0
2021-04-27 14:00:00,13.84,13.85,13.79,13.83,99512.0,13.84,13.85,13.79,13.83,99512.0
2021-04-27 14:30:00,13.83,13.99,13.82,13.98,89867.0,13.83,13.99,13.82,13.98,89867.0
2021-04-27 15:00:00,13.97,14.08,13.95,14.07,137773.0,13.97,14.08,13.95,14.07,137773.0
2021-04-27 15:30:00,14.07,14.13,14.05,14.09,554313.0,14.07,14.13,14.05,14.09,554313.0
2021-04-28 09:30:00,14.14,14.31,14.07,14.09,197095.0,14.14,14.31,14.07,14.09,197095.0
2021-04-28 10:00:00,14.09,14.21,14.05,14.18,104268.0,14.09,14.21,14.05,14.18,104268.0
2021-04-28 10:30:00,14.19,14.46,14.17,14.41,127632.0,14.19,14.46,14.17,14.41,127632.0
2021-04-28 11:00:00,14.41,14.42,14.34,14.38,59855.0,14.41,14.42,14.34,14.38,59855.0
2021-04-28 11:30:00,14.37,14.39,14.3,14.34,56313.0,14.37,14.39,14.3,14.34,56313.0
2021-04-28 12:00:00,14.34,14.46,14.32,14.41,97212.0,14.34,14.46,14.32,14.41,97212.0
2021-04-28 12:30:00,14.42,14.51,14.41,14.44,122716.0,14.42,14.51,14.41,14.44,122716.0
2021-04-28 13:00:00,14.45,14.5,14.41,14.43,85752.0,14.45,14.5,14.41,14.43,85752.0
2021-04-28 13:30:00,14.43,14.47,14.4,14.43,52574.0,14.43,14.47,14.4,14.43,52574.0
2021-04-28 14:00:00,14.42,14.5,14.39,14.45,70516.0,14.42,14.5,14.39,14.45,70516.0
2021-04-28 14:30:00,14.46,14.52,14.4,14.51,116466.0,14.46,14.52,14.4,14.51,116466.0
2021-04-28 15:00:00,14.51,14.53,14.35,14.36,121193.0,14.51,14.53,14.35,14.36,121193.0
2021-04-28 15:30:00,14.37,14.49,14.34,14.4,387094.0,14.37,14.49,14.34,14.4,387094.0
2021-04-29 09:30:00,14.52,14.59,14.31,14.41,142830.0,14.52,14.59,14.31,14.41,142830.0
2021-04-29 10:00:00,14.4,14.49,14.23,14.26,103990.0,14.4,14.49,14.23,14.26,103990.0
2021-04-29 10:30:00,14.24,14.24,13.87,13.98,105262.0,14.24,14.24,13.87,13.98,105262.0
2021-04-29 11:00:00,13.97,13.98,13.7,13.79,154667.0,13.97,13.98,13.7,13.79,154667.0
2021-04-29 11:30:00,13.79,13.87,13.67,13.8,95139.0,13.79,13.87,13.67,13.8,95139.0
2021-04-29 12:00:00,13.81,13.82,13.62,13.68,155585.0,13.81,13.82,13.62,13.68,155585.0
2021-04-29 12:30:00,13.67,13.75,13.63,13.63,98583.0,13.67,13.75,13.63,13.63,98583.0
2021-04-29 13:00:00,13.62,13.73,13.57,13.72,123140.0,13.62,13.73,13.57,13.72,123140.0
2021-04-29 13:30:00,13.72,13.82,13.69,13.76,105940.0,13.72,13.82,13.69,13.76,105940.0
2021-04-29 14:00:00,13.76,13.82,13.66,13.77,160845.0,13.76,13.82,13.66,13.77,160845.0
2021-04-29 14:30:00,13.77,14.03,13.77,13.94,254724.0,13.77,14.03,13.77,13.94,254724.0
2021-04-29 15:00:00,13.95,13.99,13.79,13.83,89981.0,13.95,13.99,13.79,13.83,89981.0
2021-04-29 15:30:00,13.83,13.89,13.82,13.88,311477.0,13.83,13.89,13.82,13.88,311477.0
2021-04-30 09:30:00,13.6,13.82,13.49,13.64,197510.0,13.6,13.82,13.49,13.64,197510.0
2021-04-30 10:00:00,13.63,13.78,13.51,13.72,215433.0,13.63,13.78,13.51,13.72,215433.0
2021-04-30 10:30:00,13.71,13.71,13.52,13.58,97742.0,13.71,13.71,13.52,13.58,97742.0
2021-04-30 11:00:00,13.58,13.72,13.52,13.72,126174.0,13.58,13.72,13.52,13.72,126174.0
2021-04-30 11:30:00,13.71,13.71,13.54,13.56,104357.0,13.71,13.71,13.54,13.56,104357.0
2021-04-30 12:00:00,13.56,13.6,13.53,13.54,71887.0,13.56,13.6,13.53,13.54,71887.0
2021-04-30 12:30:00,13.54,13.58,13.51,13.53,53273.0,13.54,13.58,13.51,13.53,53273.0
2021-04-30 13:00:00,13.52,13.57,13.49,13.56,65524.0,13.52,13.57,13.49,13.56,65524.0
2021-04-30 13:30:00,13.57,13.61,13.45,13.46,68607.0,13.57,13.61,13.45,13.46,68607.0
2021-04-30 14:00:00,13.46,13.54,13.42,13.46,69514.0,13.46,13.54,13.42,13.46,69514.0
2021-04-30 14:30:00,13.46,13.52,13.45,13.52,73733.0,13.46,13.52,13.45,13.52,73733.0
2021-04-30 15:00:00,13.52,13.55,13.46,13.51,84534.0,13.52,13.55,13.46,13.51,84534.0
2021-04-30 15:30:00,13.51,13.54,13.4,13.43,349434.0,13.51,13.54,13.4,13.43,349434.0
2021-05-03 09:30:00,13.69,13.95,13.53,13.86,372092.0,13.69,13.95,13.53,13.86,372092.0
2021-05-03 10:00:00,13.84,13.96,13.8,13.88,118378.0,13.84,13.96,13.8,13.88,118378.0
2021-05-03 10:30:00,13.88,13.99,13.87,13.95,111664.0,13.88,13.99,13.87,13.95,111664.0
2021-05-03 11:00:00,13.95,13.96,13.85,13.86,118816.0,13.95,13.96,13.85,13.86,118816.0
2021-05-03 11:30:00,13.86,13.94,13.84,13.87,83382.0,13.86,13.94,13.84,13.87,83382.0
2021-05-03 12:00:00,13.88,13.99,13.85,13.97,63786.0,13.88,13.99,13.85,13.97,63786.0
2021-05-03 12:30:00,13.97,13.97,13.91,13.95,57458.0,13.97,13.97,13.91,13.95,57458.0
2021-05-03 13:00:00,13.95,13.97,13.88,13.94,58217.0,13.95,13.97,13.88,13.94,58217.0
2021-05-03 13:30:00,13.94,13.95,13.82,13.84,68020.0,13.94,13.95,13.82,13.84,68020.0
2021-05-03 14:00:00,13.85,13.98,13.83,13.98,87225.0,13.85,13.98,13.83,13.98,87225.0
2021-05-03 14:30:00,13.98,14.04,13.96,14.03,74844.0,13.98,14.04,13.96,14.03,74844.0
2021-05-03 15:00:00,14.03,14.07,13.99,14.04,219044.0,14.03,14.07,13.99,14.04,219044.0
2021-05-03 15:30:00,14.04,14.1,13.98,14.03,376926.0,14.04,14.1,13.98,14.03,376926.0
2021-05-04 09:30:00,14.1,14.17,13.61,13.78,431812.0,14.1,14.17,13.61,13.78,431812.0
2021-05-04 10:00:00,13.77,13.91,13.66,13.79,333621.0,13.77,13.91,13.66,13.79,333621.0
2021-05-04 10:30:00,13.78,13.9,13.68,13.71,91727.0,13.78,13.9,13.68,13.71,91727.0
2021-05-04 11:00:00,13.71,13.77,13.57,13.66,86730.0,13.71,13.77,13.57,13.66,86730.0
2021-05-04 11:30:00,13.67,13.7,13.59,13.62,81690.0,13.67,13.7,13.59,13.62,81690.0
2021-05-04 12:00:00,13.62,13.7,13.62,13.67,49400.0,13.62,13.7,13.62,13.67,49400.0
2021-05-04 12:30:00,13.68,13.69,13.58,13.6,69012.0,13.68,13.69,13.58,13.6,69012.0
2021-05-04 13:00:00,13.6,13.66,13.56,13.65,70318.0,13.6,13.66,13.56,13.65,70318.0
2021-05-04 13:30:00,13.65,13.67,13.61,13.65,71540.0,13.65,13.67,13.61,13.65,71540.0
2021-05-04 14:00:00,13.64,13.69,13.58,13.6,40474.0,13.64,13.69,13.58,13.6,40474.0
2021-05-04 14:30:00,13.6,13.65,13.56,13.64,81148.0,13.6,13.65,13.56,13.64,81148.0
2021-05-04 15:00:00,13.64,13.74,13.64,13.71,188031.0,13.64,13.74,13.64,13.71,188031.0
2021-05-04 15:30:00,13.72,13.78,13.69,13.73,298031.0,13.72,13.78,13.69,13.73,298031.0
2021-05-05 09:30:00,13.88,13.88,13.45,13.79,191331.0,13.88,13.88,13.45,13.79,191331.0
2021-05-05 10:00:00,13.79,13.84,13.68,13.72,127693.0,13.79,13.84,13.68,13.72,127693.0
2021-05-05 10:30:00,13.72,13.76,13.58,13.59,115002.0,13.72,13.76,13.58,13.59,115002.0
2021-05-05 11:00:00,13.59,13.71,13.55,13.7,81363.0,13.59,13.71,13.55,13.7,81363.0
2021-05-05 11:30:00,13.68,13.71,13.61,13.65,73825.0,13.68,13.71,13.61,13.65,73825.0
2021-05-05 12:00:00,13.65,13.75,13.64,13.71,119325.0,13.65,13.75,13.64,13.71,119325.0
2021-05-05 12:30:00,13.71,13.71,13.55,13.66,138976.0,13.71,13.71,13.55,13.66,138976.0
2021-05-05 13:00:00,13.66,13.71,13.6,13.66,86925.0,13.66,13.71,13.6,13.66,86925.0
2021-05-05 13:30:00,13.67,13.67,13.62,13.64,80073.0,13.67,13.67,13.62,13.64,80073.0
2021-05-05 14:00:00,13.63,13.81,13.63,13.78,75840.0,13.63,13.81,13.63,13.78,75840.0
2021-05-05 14:30:00,13.79,13.83,13.76,13.81,70057.0,13.79,13.83,13.76,13.81,70057.0
2021-05-05 15:00:00,13.81,13.82,13.65,13.7,116411.0,13.81,13.82,13.65,13.7,116411.0
2021-05-05 15:30:00,13.69,13.76,13.65,13.76,582411.0,13.69,13.76,13.65,13.76,582411.0
2021-05-06 09:30:00,13.79,13.79,13.24,13.27,271639.0,13.79,13.79,13.24,13.27,271639.0
2021-05-06 10:00:00,13.28,13.42,13.23,13.29,192587.0,13.28,13.42,13.23,13.29,192587.0
2021-05-06 10:30:00,13.29,13.43,13.27,13.37,143420.0,13.29,13.43,13.27,13.37,143420.0
2021-05-06 11:00:00,13.38,13.45,13.33,13.43,91949.0,13.38,13.45,13.33,13.43,91949.0
2021-05-06 11:30:00,13.43,13.61,13.4,13.61,92076.0,13.43,13.61,13.4,13.61,92076.0
2021-05-06 12:00:00,13.61,13.61,13.51,13.55,90793.0,13.61,13.61,13.51,13.55,90793.0
2021-05-06 12:30:00,13.55,13.59,13.49,13.58,66994.0,13.55,13.59,13.49,13.58,66994.0
2021-05-06 13:00:00,13.59,13.67,13.59,13.64,90952.0,13.59,13.67,13.59,13.64,90952.0
2021-05-06 13:30:00,13.64,13.66,13.6,13.63,52844.0,13.64,13.66,13.6,13.63,52844.0
2021-05-06 14:00:00,13.63,13.7,13.61,13.67,88742.0,13.63,13.7,13.61,13.67,88742.0
2021-05-06 14:30:00,13.67,13.67,13.56,13.59,70235.0,13.67,13.67,13.56,13.59,70235.0
2021-05-06 15:00:00,13.58,13.59,13.5,13.54,85613.0,13.58,13.59,13.5,13.54,85613.0
2021-05-06 15:30:00,13.54,13.71,13.54,13.69,368250.0,13.54,13.71,13.54,13.69,368250.0
2021-05-07 09:30:00,13.55,13.62,13.34,13.56,161847.0,13.55,13.62,13.34,13.56,161847.0
2021-05-07 10:00:00,13.56,13.58,13.35,13.37,157255.0,13.56,13.58,13.35,13.37,157255.0
2021-05-07 10:30:00,13.37,13.51,13.35,13.45,279499.0,13.37,13.51,13.35,13.45,279499.0
2021-05-07 11:00:00,13.45,13.48,13.38,13.42,114851.0,13.45,13.48,13.38,13.42,114851.0
2021-05-07 11:30:00,13.41,13.52,13.4,13.47,147488.0,13.41,13.52,13.4,13.47,147488.0
2021-05-07 12:00:00,13.47,13.61,13.44,13.61,155117.0,13.47,13.61,13.44,13.61,155117.0
2021-05-07 12:30:00,13.61,13.61,13.49,13.52,75354.0,13.61,13.61,13.49,13.52,75354.0
2021-05-07 13:00:00,13.53,13.57,13.51,13.54,54005.0,13.53,13.57,13.51,13.54,54005.0
2021-05-07 13:30:00,13.54,13.68,13.53,13.66,73042.0,13.54,13.68,13.53,13.66,73042.0
2021-05-07 14:00:00,13.66,13.69,13.59,13.67,77182.0,13.66,13.69,13.59,13.67,77182.0
2021-05-07 14:30:00,13.67,13.72,13.65,13.71,138514.0,13.67,13.72,13.65,13.71,138514.0
2021-05-07 15:00:00,13.71,13.73,13.66,13.71,104714.0,13.71,13.73,13.66,13.71,104714.0
2021-05-07 15:30:00,13.72,13.76,13.71,13.75,299182.0,13.72,13.76,13.71,13.75,299182.0
2021-05-10 09:30:00,13.97,14.11,13.93,14.1,186194.0,13.97,14.11,13.93,14.1,186194.0
2021-05-10 10:00:00,14.1,14.12,13.85,13.91,143747.0,14.1,14.12,13.85,13.91,143747.0
2021-05-10 10:30:00,13.91,13.95,13.85,13.95,84031.0,13.91,13.95,13.85,13.95,84031.0
2021-05-10 11:00:00,13.95,14.06,13.95,14.05,58913.0,13.95,14.06,13.95,14.05,58913.0
2021-05-10 11:30:00,14.06,14.09,14.02,14.08,58477.0,14.06,14.09,14.02,14.08,58477.0
2021-05-10 12:00:00,14.08,14.12,14.03,14.04,79062.0,14.08,14.12,14.03,14.04,79062.0
2021-05-10 12:30:00,14.04,14.07,14.0,14.04,62498.0,14.04,14.07,14.0,14.04,62498.0
2021-05-10 13:00:00,14.04,14.1,14.0,14.08,41286.0,14.04,14.1,14.0,14.08,41286.0
2021-05-10 13:30:00,14.08,14.14,14.06,14.09,57779.0,14.08,14.14,14.06,14.09,57779.0
2021-05-10 14:00:00,14.09,14.14,13.91,13.95,56218.0,14.09,14.14,13.91,13.95,56218.0
2021-05-10 14:30:00,13.95,13.95,13.85,13.92,67231.0,13.95,13.95,13.85,13.92,67231.0
2021-05-10 15:00:00,13.92,13.97,13.86,13.94,93367.0,13.92,13.97,13.86,13.94,93367.0
2021-05-10 15:30:00,13.94,13.97,13.75,13.75,399551.0,13.94,13.97,13.75,13.75,399551.0
2021-05-11 09:30:00,13.51,13.91,13.42,13.91,192256.0,13.51,13.91,13.42,13.91,192256.0
2021-05-11 10:00:00,13.9,13.94,13.67,13.68,176077.0,13.9,13.94,13.67,13.68,176077.0
2021-05-11 10:30:00,13.66,13.78,13.56,13.75,130923.0,13.66,13.78,13.56,13.75,130923.0
2021-05-11 11:00:00,13.76,13.89,13.7,13.87,82813.0,13.76,13.89,13.7,13.87,82813.0
2021-05-11 11:30:00,13.88,13.98,13.83,13.91,76125.0,13.88,13.98,13.83,13.91,76125.0
2021-05-11 12:00:00,13.92,13.93,13.8,13.82,97560.0,13.92,13.93,13.8,13.82,97560.0
2021-05-11 12:30:00,13.82,13.86,13.73,13.78,52926.0,13.82,13.86,13.73,13.78,52926.0
2021-05-11 13:00:00,13.78,13.87,13.78,13.84,57628.0,13.78,13.87,13.78,13.84,57628.0
2021-05-11 13:30:00,13.85,13.91,13.83,13.85,60000.0,13.85,13.91,13.83,13.85,60000.0
2021-05-11 14:00:00,13.86,13.91,13.84,13.89,92238.0,13.86,13.91,13.84,13.89,92238.0
2021-05-11 14:30:00,13.88,13.88,13.73,13.75,109288.0,13.88,13.88,13.73,13.75,109288.0
2021-05-11 15:00:00,13.75,13.76,13.6,13.63,171179.0,13.75,13.76,13.6,13.63,171179.0
2021-05-11 15:30:00,13.63,13.68,13.61,13.64,458254.0,13.63,13.68,13.61,13.64,458254.0
2021-05-12 09:30:00,13.82,14.02,13.69,13.74,203502.0,13.82,14.02,13.69,13.74,203502.0
2021-05-12 10:00:00,13.74,14.12,13.72,14.02,140763.0,13.74,14.12,13.72,14.02,140763.0
2021-05-12 10:30:00,14.0,14.1,13.94,13.97,98813.0,14.0,14.1,13.94,13.97,98813.0
2021-05-12 11:00:00,13.97,13.99,13.83,13.84,94220.0,13.97,13.99,13.83,13.84,94220.0
2021-05-12 11:30:00,13.83,13.87,13.75,13.77,68359.0,13.83,13.87,13.75,13.77,68359.0
2021-05-12 12:00:00,13.76,13.76,13.64,13.7,89907.0,13.76,13.76,13.64,13.7,89907.0
2021-05-12 12:30:00,13.69,13.75,13.62,13.72,73811.0,13.69,13.75,13.62,13.72,73811.0
2021-05-12 13:00:00,13.72,13.77,13.7,13.74,47236.0,13.72,13.77,13.7,13.74,47236.0
2021-05-12 13:30:00,13.74,13.78,13.7,13.76,45450.0,13.74,13.78,13.7,13.76,45450.0
2021-05-12 14:00:00,13.76,13.77,13.58,13.58,81795.0,13.76,13.77,13.58,13.58,81795.0
2021-05-12 14:30:00,13.59,13.6,13.52,13.54,87346.0,13.59,13.6,13.52,13.54,87346.0
2021-05-12 15:00:00,13.54,13.56,13.35,13.37,130819.0,13.54,13.56,13.35,13.37,130819.0
2021-05-12 15:30:00,13.36,13.42,13.32,13.34,452055.0,13.36,13.42,13.32,13.34,452055.0
2021-05-13 09:30:00,13.14,13.37,13.03,13.37,138381.0,13.14,13.37,13.03,13.37,138381.0
2021-05-13 10:00:00,13.38,13.46,13.35,13.37,80422.0,13.38,13.46,13.35,13.37,80422.0
2021-05-13 10:30:00,13.36,13.4,13.18,13.2,79302.0,13.36,13.4,13.18,13.2,79302.0
2021-05-13 11:00:00,13.2,13.2,13.04,13.06,84594.0,13.2,13.2,13.04,13.06,84594.0
2021-05-13 11:30:00,13.06,13.08,13.0,13.04,121209.0,13.06,13.08,13.0,13.04,121209.0
2021-05-13 12:00:00,13.04,13.07,12.96,13.02,80087.0,13.04,13.07,12.96,13.02,80087.0
2021-05-13 12:30:00,13.03,13.08,12.93,12.98,101787.0,13.03,13.08,12.93,12.98,101787.0
2021-05-13 13:00:00,12.98,13.05,12.87,12.94,118922.0,12.98,13.05,12.87,12.94,118922.0
2021-05-13 13:30:00,12.93,13.06,12.9,13.05,165289.0,12.93,13.06,12.9,13.05,165289.0
2021-05-13 14:00:00,13.05,13.15,13.05,13.1,84635.0,13.05,13.15,13.05,13.1,84635.0
2021-05-13 14:30:00,13.1,13.15,13.03,13.03,76696.0,13.1,13.15,13.03,13.03,76696.0
2021-05-13 15:00:00,13.04,13.09,13.0,13.02,172985.0,13.04,13.09,13.0,13.02,172985.0
2021-05-13 15:30:00,13.02,13.1,12.98,13.04,431147.0,13.02,13.1,12.98,13.04,431147.0
2021-05-14 09:30:00,13.23,13.59,13.19,13.57,288776.0,13.23,13.59,13.19,13.57,288776.0
2021-05-14 10:00:00,13.57,13.6,13.45,13.51,140979.0,13.57,13.6,13.45,13.51,140979.0
2021-05-14 10:30:00,13.5,13.53,13.37,13.38,111383.0,13.5,13.53,13.37,13.38,111383.0
2021-05-14 11:00:00,13.38,13.45,13.34,13.38,91065.0,13.38,13.45,13.34,13.38,91065.0
2021-05-14 11:30:00,13.39,13.49,13.39,13.45,68764.0,13.39,13.49,13.39,13.45,68764.0
2021-05-14 12:00:00,13.45,13.52,13.44,13.49,93683.0,13.45,13.52,13.44,13.49,93683.0
2021-05-14 12:30:00,13.5,13.55,13.48,13.51,73298.0,13.5,13.55,13.48,13.51,73298.0
2021-05-14 13:00:00,13.53,13.61,13.47,13.6,112071.0,13.53,13.61,13.47,13.6,112071.0
2021-05-14 13:30:00,13.6,13.76,13.58,13.69,91551.0,13.6,13.76,13.58,13.69,91551.0
2021-05-14 14:00:00,13.69,13.89,13.67,13.88,124241.0,13.69,13.89,13.67,13.88,124241.0
2021-05-14 14:30:00,13.88,13.89,13.72,13.77,99184.0,13.88,13.89,13.72,13.77,99184.0
2021-05-14 15:00:00,13.76,13.78,13.72,13.77,130239.0,13.76,13.78,13.72,13.77,130239.0
2021-05-14 15:30:00,13.76,13.82,13.67,13.8,403571.0,13.76,13.82,13.67,13.8,403571.0
2021-05-17 09:30:00,13.86,14.11,13.78,13.82,374681.0,13.86,14.11,13.78,13.82,374681.0
2021-05-17 10:00:00,13.82,14.23,13.81,14.17,232813.0,13.82,14.23,13.81,14.17,232813.0
2021-05-17 10:30:00,14.17,14.33,14.12,14.25,261899.0,14.17,14.33,14.12,14.25,261899.0
2021-05-17 11:00:00,14.25,14.26,14.13,14.22,94991.0,14.25,14.26,14.13,14.22,94991.0
2021-05-17 11:30:00,14.23,14.32,14.18,14.32,141881.0,14.23,14.32,14.18,14.32,141881.0
2021-05-17 12:00:00,14.31,14.33,14.19,14.3,128160.0,14.31,14.33,14.19,14.3,128160.0
2021-05-17 12:30:00,14.3,14.44,14.28,14.37,182263.0,14.3,14.44,14.28,14.37,182263.0
2021-05-17 13:00:00,14.37,14.42,14.35,14.37,81592.0,14.37,14.42,14.35,14.37,81592.0
2021-05-17 13:30:00,14.37,14.44,14.32,14.43,74969.0,14.37,14.44,14.32,14.43,74969.0
2021-05-17 14:00:00,14.44,14.47,14.37,14.39,66609.0,14.44,14.47,14.37,14.39,66609.0
2021-05-17 14:30:00,14.39,14.4,14.33,14.37,80461.0,14.39,14.4,14.33,14.37,80461.0
2021-05-17 15:00:00,14.37,14.47,14.35,14.46,124603.0,14.37,14.47,14.35,14.46,124603.0
2021-05-17 15:30:00,14.46,14.67,14.46,14.61,851674.0,14.46,14.67,14.46,14.61,851674.0
2021-05-18 09:30:00,14.51,14.55,14.15,14.16,179052.0,14.51,14.55,14.15,14.16,179052.0
2021-05-18 10:00:00,14.17,14.25,14.08,14.19,158857.0,14.17,14.25,14.08,14.19,158857.0
2021-05-18 10:30:00,14.19,14.32,14.18,14.28,187187.0,14.19,14.32,14.18,14.28,187187.0
2021-05-18 11:00:00,14.28,14.28,14.08,14.25,219878.0,14.28,14.28,14.08,14.25,219878.0
2021-05-18 11:30:00,14.25,14.29,14.17,14.18,149653.0,14.25,14.29,14.17,14.18,149653.0
2021-05-18 12:00:00,14.18,14.18,13.86,14.04,236099.0,14.18,14.18,13.86,14.04,236099.0
2021-05-18 12:30:00,14.03,14.15,13.99,14.03,88762.0,14.03,14.15,13.99,14.03,88762.0
2021-05-18 13:00:00,14.02,14.05,13.98,14.03,59380.0,14.02,14.05,13.98,14.03,59380.0
2021-05-18 13:30:00,14.03,14.12,14.02,14.1,64256.0,14.03,14.12,14.02,14.1,64256.0
2021-05-18 14:00:00,14.09,14.18,14.08,14.16,61210.0,14.09,14.18,14.08,14.16,61210.0
2021-05-18 14:30:00,14.17,14.18,14.04,14.13,137255.0,14.17,14.18,14.04,14.13,137255.0
2021-05-18 15:00:00,14.14,14.21,14.12,14.16,144381.0,14.14,14.21,14.12,14.16,144381.0
2021-05-18 15:30:00,14.15,14.2,14.04,14.05,451314.0,14.15,14.2,14.04,14.05,451314.0
2021-05-19 09:30:00,13.74,14.05,13.59,13.81,143473.0,13.74,14.05,13.59,13.81,143473.0
2021-05-19 10:00:00,13.82,13.82,13.6,13.68,145316.0,13.82,13.82,13.6,13.68,145316.0
2021-05-19 10:30:00,13.68,13.8,13.58,13.8,120929.0,13.68,13.8,13.58,13.8,120929.0
2021-05-19 11:00:00,13.81,13.91,13.73,13.88,106944.0,13.81,13.91,13.73,13.88,106944.0
2021-05-19 11:30:00,13.88,13.88,13.8,13.83,47384.0,13.88,13.88,13.8,13.83,47384.0
2021-05-19 12:00:00,13.82,14.01,13.77,13.94,135492.0,13.82,14.01,13.77,13.94,135492.0
2021-05-19 12:30:00,13.94,14.01,13.91,13.93,70992.0,13.94,14.01,13.91,13.93,70992.0
2021-05-19 13:00:00,13.93,14.0,13.9,13.94,63533.0,13.93,14.0,13.9,13.94,63533.0
2021-05-19 13:30:00,13.94,13.98,13.9,13.91,73887.0,13.94,13.98,13.9,13.91,73887.0
2021-05-19 14:00:00,13.92,13.96,13.8,13.89,99480.0,13.92,13.96,13.8,13.89,99480.0
2021-05-19 14:30:00,13.89,13.91,13.8,13.83,112952.0,13.89,13.91,13.8,13.83,112952.0
2021-05-19 15:00:00,13.83,13.93,13.82,13.92,124677.0,13.83,13.93,13.82,13.92,124677.0
2021-05-19 15:30:00,13.91,13.98,13.86,13.95,472666.0,13.91,13.98,13.86,13.95,472666.0
2021-05-20 09:30:00,14.06,14.07,13.83,13.96,101850.0,14.06,14.07,13.83,13.96,101850.0
2021-05-20 10:00:00,13.96,14.02,13.81,14.02,82960.0,13.96,14.02,13.81,14.02,82960.0
2021-05-20 10:30:00,14.01,14.01,13.86,13.94,100061.0,14.01,14.01,13.86,13.94,100061.0
2021-05-20 11:00:00,13.94,13.97,13.89,13.95,102993.0,13.94,13.97,13.89,13.95,102993.0
2021-05-20 11:30:00,13.96,14.03,13.94,14.0,97279.0,13.96,14.03,13.94,14.0,97279.0
2021-05-20 12:00:00,14.0,14.01,13.93,13.95,87121.0,14.0,14.01,13.93,13.95,87121.0
2021-05-20 12:30:00,13.95,13.95,13.82,13.88,84893.0,13.95,13.95,13.82,13.88,84893.0
2021-05-20 13:00:00,13.88,13.98,13.87,13.98,50469.0,13.88,13.98,13.87,13.98,50469.0
2021-05-20 13:30:00,13.97,13.98,13.94,13.98,78523.0,13.97,13.98,13.94,13.98,78523.0
2021-05-20 14:00:00,13.98,14.01,13.95,13.98,120324.0,13.98,14.01,13.95,13.98,120324.0
2021-05-20 14:30:00,13.98,14.08,13.95,14.05,90483.0,13.98,14.08,13.95,14.05,90483.0
2021-05-20 15:00:00,14.05,14.14,14.03,14.13,116907.0,14.05,14.14,14.03,14.13,116907.0
2021-05-20 15:30:00,14.13,14.19,14.08,14.11,298732.0,14.13,14.19,14.08,14.11,298732.0
2021-05-21 09:30:00,14.35,14.65,14.28,14.42,259783.0,14.35,14.65,14.28,14.42,259783.0
2021-05-21 10:00:00,14.42,14.47,14.3,14.35,73237.0,14.42,14.47,14.3,14.35,73237.0
2021-05-21 10:30:00,14.35,14.51,14.35,14.5,65925.0,14.35,14.51,14.35,14.5,65925.0
2021-05-21 11:00:00,14.5,14.51,14.43,14.44,49236.0,14.5,14.51,14.43,14.44,49236.0
2021-05-21 11:30:00,14.44,14.48,14.35,14.36,89283.0,14.44,14.48,14.35,14.36,89283.0
2021-05-21 12:00:00,14.36,14.37,14.25,14.26,99699.0,14.36,14.37,14.25,14.26,99699.0
2021-05-21 12:30:00,14.26,14.27,14.16,14.18,125745.0,14.26,14.27,14.16,14.18,125745.0
2021-05-21 13:00:00,14.18,14.22,14.1,14.18,63459.0,14.18,14.22,14.1,14.18,63459.0
2021-05-21 13:30:00,14.18,14.21,14.16,14.21,41724.0,14.18,14.21,14.16,14.21,41724.0
2021-05-21 14:00:00,14.21,14.21,14.12,14.13,84605.0,14.21,14.21,14.12,14.13,84605.0
2021-05-21 14:30:00,14.13,14.19,14.11,14.18,89540.0,14.13,14.19,14.11,14.18,89540.0
2021-05-21 15:00:00,14.18,14.24,14.16,14.23,94413.0,14.18,14.24,14.16,14.23,94413.0
2021-05-21 15:30:00,14.23,14.26,14.09,14.1,278476.0,14.23,14.26,14.09,14.1,278476.0
2021-05-24 09:30:00,14.16,14.19,13.81,13.99,324358.0,14.16,14.19,13.81,13.99,324358.0
2021-05-24 10:00:00,13.97,14.01,13.91,13.94,132416.0,13.97,14.01,13.91,13.94,132416.0
2021-05-24 10:30:00,13.94,13.97,13.83,13.94,101521.0,13.94,13.97,13.83,13.94,101521.0
2021-05-24 11:00:00,13.94,13.97,13.86,13.96,81354.0,13.94,13.97,13.86,13.96,81354.0
2021-05-24 11:30:00,13.96,14.01,13.94,13.99,81117.0,13.96,14.01,13.94,13.99,81117.0
2021-05-24 12:00:00,13.99,14.0,13.86,13.9,153832.0,13.99,14.0,13.86,13.9,153832.0
2021-05-24 12:30:00,13.91,13.97,13.89,13.95,58166.0,13.91,13.97,13.89,13.95,58166.0
2021-05-24 13:00:00,13.95,14.05,13.94,14.04,59805.0,13.95,14.05,13.94,14.04,59805.0
2021-05-24 13:30:00,14.04,14.16,14.01,14.16,232742.0,14.04,14.16,14.01,14.16,232742.0
2021-05-24 14:00:00,14.16,14.17,14.02,14.08,155521.0,14.16,14.17,14.02,14.08,155521.0
2021-05-24 14:30:00,14.08,14.1,13.98,13.99,239877.0,14.08,14.1,13.98,13.99,239877.0
2021-05-24 15:00:00,14.0,14.04,13.96,14.03,169916.0,14.0,14.04,13.96,14.03,169916.0
2021-05-24 15:30:00,14.02,14.04,13.89,13.9,625479.0,14.02,14.04,13.89,13.9,625479.0
2021-05-25 09:30:00,13.88,14.05,13.76,13.84,297693.0,13.88,14.05,13.76,13.84,297693.0
2021-05-25 10:00:00,13.84,13.89,13.73,13.76,171903.0,13.84,13.89,13.73,13.76,171903.0
2021-05-25 10:30:00,13.76,13.77,13.58,13.58,208933.0,13.76,13.77,13.58,13.58,208933.0
2021-05-25 11:00:00,13.58,13.6,13.48,13.52,196639.0,13.58,13.6,13.48,13.52,196639.0
2021-05-25 11:30:00,13.52,13.6,13.51,13.55,122741.0,13.52,13.6,13.51,13.55,122741.0
2021-05-25 12:00:00,13.55,13.56,13.5,13.54,162423.0,13.55,13.56,13.5,13.54,162423.0
2021-05-25 12:30:00,13.55,13.56,13.5,13.52,56337.0,13.55,13.56,13.5,13.52,56337.0
2021-05-25 13:00:00,13.51,13.55,13.49,13.51,87910.0,13.51,13.55,13.49,13.51,87910.0
2021-05-25 13:30:00,13.51,13.53,13.37,13.43,151327.0,13.51,13.53,13.37,13.43,151327.0
2021-05-25 14:00:00,13.44,13.46,13.4,13.45,82566.0,13.44,13.46,13.4,13.45,82566.0
2021-05-25 14:30:00,13.44,13.45,13.37,13.38,89226.0,13.44,13.45,13.37,13.38,89226.0
2021-05-25 15:00:00,13.38,13.42,13.32,13.33,176611.0,13.38,13.42,13.32,13.33,176611.0
2021-05-25 15:30:00,13.34,13.4,13.29,13.35,468594.0,13.34,13.4,13.29,13.35,468594.0
2021-05-26 09:30:00,13.35,13.47,13.22,13.38,116586.0,13.35,13.47,13.22,13.38,116586.0
2021-05-26 10:00:00,13.38,13.44,13.36,13.4,51803.0,13.38,13.44,13.36,13.4,51803.0
2021-05-26 10:30:00,13.4,13.58,13.39,13.58,70832.0,13.4,13.58,13.39,13.58,70832.0
2021-05-26 11:00:00,13.57,13.59,13.52,13.56,43382.0,13.57,13.59,13.52,13.56,43382.0
2021-05-26 11:30:00,13.56,13.73,13.55,13.71,71148.0,13.56,13.73,13.55,13.71,71148.0
2021-05-26 12:00:00,13.71,13.74,13.68,13.73,76467.0,13.71,13.74,13.68,13.73,76467.0
2021-05-26 12:30:00,13.73,13.74,13.67,13.68,41438.0,13.73,13.74,13.67,13.68,41438.0
2021-05-26 13:00:00,13.69,13.7,13.64,13.69,58445.0,13.69,13.7,13.64,13.69,58445.0
2021-05-26 13:30:00,13.69,13.7,13.6,13.62,49770.0,13.69,13.7,13.6,13.62,49770.0
2021-05-26 14:00:00,13.63,13.68,13.61,13.66,90714.0,13.63,13.68,13.61,13.66,90714.0
2021-05-26 14:30:00,13.66,13.7,13.64,13.7,106322.0,13.66,13.7,13.64,13.7,106322.0
2021-05-26 15:00:00,13.71,13.81,13.7,13.79,121972.0,13.71,13.81,13.7,13.79,121972.0
2021-05-26 15:30:00,13.8,13.82,13.73,13.78,305437.0,13.8,13.82,13.73,13.78,305437.0
2021-05-27 09:30:00,13.78,13.95,13.78,13.85,159138.0,13.78,13.95,13.78,13.85,159138.0
2021-05-27 10:00:00,13.84,13.91,13.77,13.87,98322.0,13.84,13.91,13.77,13.87,98322.0
2021-05-27 10:30:00,13.86,13.86,13.68,13.72,152819.0,13.86,13.86,13.68,13.72,152819.0
2021-05-27 11:00:00,13.71,13.79,13.69,13.76,106330.0,13.71,13.79,13.69,13.76,106330.0
2021-05-27 11:30:00,13.75,13.78,13.69,13.71,78028.0,13.75,13.78,13.69,13.71,78028.0
2021-05-27 12:00:00,13.71,13.72,13.65,13.68,58668.0,13.71,13.72,13.65,13.68,58668.0
2021-05-27 12:30:00,13.68,13.69,13.64,13.68,46845.0,13.68,13.69,13.64,13.68,46845.0
2021-05-27 13:00:00,13.68,13.72,13.67,13.72,54579.0,13.68,13.72,13.67,13.72,54579.0
2021-05-27 13:30:00,13.72,13.73,13.68,13.73,53532.0,13.72,13.73,13.68,13.73,53532.0
2021-05-27 14:00:00,13.72,13.74,13.64,13.69,77172.0,13.72,13.74,13.64,13.69,77172.0
2021-05-27 14:30:00,13.68,13.73,13.65,13.73,72462.0,13.68,13.73,13.65,13.73,72462.0
2021-05-27 15:00:00,13.72,13.73,13.66,13.67,96362.0,13.72,13.73,13.66,13.67,96362.0
2021-05-27 15:30:00,13.67,13.67,13.55,13.57,272752.0,13.67,13.67,13.55,13.57,272752.0
2021-05-28 09:30:00,13.64,13.7,13.47,13.51,109103.0,13.64,13.7,13.47,13.51,109103.0
2021-05-28 10:00:00,13.51,13.61,13.49,13.56,80303.0,13.51,13.61,13.49,13.56,80303.0
2021-05-28 10:30:00,13.55,13.57,13.49,13.56,39203.0,13.55,13.57,13.49,13.56,39203.0
2021-05-28 11:00:00,13.56,13.63,13.54,13.57,85937.0,13.56,13.63,13.54,13.57,85937.0
2021-05-28 11:30:00,13.57,13.57,13.48,13.5,49191.0,13.57,13.57,13.48,13.5,49191.0
2021-05-28 12:00:00,13.49,13.56,13.48,13.55,33482.0,13.49,13.56,13.48,13.55,33482.0
2021-05-28 12:30:00,13.56,13.59,13.52,13.58,39973.0,13.56,13.59,13.52,13.58,39973.0
2021-05-28 13:00:00,13.58,13.68,13.57,13.68,58115.0,13.58,13.68,13.57,13.68,58115.0
2021-05-28 13:30:00,13.69,13.73,13.68,13.69,91735.0,13.69,13.73,13.68,13.69,91735.0
2021-05-28 14:00:00,13.69,13.73,13.65,13.71,74799.0,13.69,13.73,13.65,13.71,74799.0
2021-05-28 14:30:00,13.7,13.72,13.62,13.65,59267.0,13.7,13.72,13.62,13.65,59267.0
2021-05-28 15:00:00,13.65,13.68,13.6,13.61,81752.0,13.65,13.68,13.6,13.61,81752.0
2021-05-28 15:30:00,13.6,13.63,13.58,13.63,167221.0,13.6,13.63,13.58,13.63,167221.0
2021-06-01 09:30:00,13.94,14.3,13.86,14.25,282161.0,13.94,14.3,13.86,14.25,282161.0
2021-06-01 10:00:00,14.26,14.33,14.16,14.21,162694.0,14.26,14.33,14.16,14.21,162694.0
2021-06-01 10:30:00,14.21,14.27,14.11,14.2,99709.0,14.21,14.27,14.11,14.2,99709.0
2021-06-01 11:00:00,14.2,14.34,14.19,14.21,70870.0,14.2,14.34,14.19,14.21,70870.0
2021-06-01 11:30:00,14.2,14.2,14.01,14.08,146412.0,14.2,14.2,14.01,14.08,146412.0
2021-06-01 12:00:00,14.08,14.16,14.04,14.16,52038.0,14.08,14.16,14.04,14.16,52038.0
2021-06-01 12:30:00,14.15,14.23,14.15,14.17,83594.0,14.15,14.23,14.15,14.17,83594.0
2021-06-01 13:00:00,14.16,14.17,14.06,14.07,63617.0,14.16,14.17,14.06,14.07,63617.0
2021-06-01 13:30:00,14.07,14.13,14.05,14.12,62821.0,14.07,14.13,14.05,14.12,62821.0
2021-06-01 14:00:00,14.12,14.14,14.1,14.13,58627.0,14.12,14.14,14.1,14.13,58627.0
2021-06-01 14:30:00,14.14,14.19,14.12,14.18,80222.0,14.14,14.19,14.12,14.18,80222.0
2021-06-01 15:00:00,14.18,14.18,14.07,14.08,163531.0,14.18,14.18,14.07,14.08,163531.0
2021-06-01 15:30:00,14.08,14.16,14.07,14.12,351188.0,14.08,14.16,14.07,14.12,351188.0
2021-06-02 09:30:00,14.24,14.25,14.02,14.17,133448.0,14.24,14.25,14.02,14.17,133448.0
2021-06-02 10:00:00,14.18,14.33,14.17,14.31,176740.0,14.18,14.33,14.17,14.31,176740.0
2021-06-02 10:30:00,14.3,14.36,14.23,14.27,126995.0,14.3,14.36,14.23,14.27,126995.0
2021-06-02 11:00:00,14.27,14.28,14.15,14.17,62796.0,14.27,14.28,14.15,14.17,62796.0
2021-06-02 11:30:00,14.17,14.19,14.12,14.18,88145.0,14.17,14.19,14.12,14.18,88145.0
2021-06-02 12:00:00,14.18,14.31,14.17,14.28,64492.0,14.18,14.31,14.17,14.28,64492.0
2021-06-02 12:30:00,14.28,14.29,14.2,14.21,52011.0,14.28,14.29,14.2,14.21,52011.0
2021-06-02 13:00:00,14.21,14.26,14.14,14.15,46897.0,14.21,14.26,14.14,14.15,46897.0
2021-06-02 13:30:00,14.15,14.15,14.03,14.1,54616.0,14.15,14.15,14.03,14.1,54616.0
2021-06-02 14:00:00,14.1,14.11,14.03,14.08,60486.0,14.1,14.11,14.03,14.08,60486.0
2021-06-02 14:30:00,14.09,14.19,14.08,14.19,44337.0,14.09,14.19,14.08,14.19,44337.0
2021-06-02 15:00:00,14.19,14.23,14.19,14.21,102272.0,14.19,14.23,14.19,14.21,102272.0
2021-06-02 15:30:00,14.21,14.24,14.15,14.19,407079.0,14.21,14.24,14.15,14.19,407079.0
2021-06-03 09:30:00,14.08,14.14,13.81,13.96,141578.0,14.08,14.14,13.81,13.96,141578.0
2021-06-03 10:00:00,13.99,14.02,13.93,13.96,89922.0,13.99,14.02,13.93,13.96,89922.0
2021-06-03 10:30:00,13.95,13.99,13.89,13.95,95612.0,13.95,13.99,13.89,13.95,95612.0
2021-06-03 11:00:00,13.95,13.99,13.9,13.9,79737.0,13.95,13.99,13.9,13.9,79737.0
2021-06-03 11:30:00,13.91,14.07,13.9,14.06,103694.0,13.91,14.07,13.9,14.06,103694.0
2021-06-03 12:00:00,14.06,14.16,14.05,14.08,143321.0,14.06,14.16,14.05,14.08,143321.0
2021-06-03 12:30:00,14.07,14.09,14.02,14.06,33282.0,14.07,14.09,14.02,14.06,33282.0
2021-06-03 13:00:00,14.06,14.12,14.04,14.11,49720.0,14.06,14.12,14.04,14.11,49720.0
2021-06-03 13:30:00,14.1,14.15,14.08,14.15,49535.0,14.1,14.15,14.08,14.15,49535.0
2021-06-03 14:00:00,14.15,14.18,14.11,14.18,66506.0,14.15,14.18,14.11,14.18,66506.0
2021-06-03 14:30:00,14.18,14.18,14.05,14.06,42317.0,14.18,14.18,14.05,14.06,42317.0
2021-06-03 15:00:00,14.06,14.09,14.02,14.08,155659.0,14.06,14.09,14.02,14.08,155659.0
2021-06-03 15:30:00,14.08,14.17,14.07,14.15,319386.0,14.08,14.17,14.07,14.15,319386.0
2021-06-04 09:30:00,14.29,14.29,14.08,14.16,160868.0,14.29,14.29,14.08,14.16,160868.0
2021-06-04 10:00:00,14.16,14.18,14.01,14.1,83358.0,14.16,14.18,14.01,14.1,83358.0
2021-06-04 10:30:00,14.11,14.14,13.99,14.0,116141.0,14.11,14.14,13.99,14.0,116141.0
2021-06-04 11:00:00,14.01,14.03,13.94,13.98,53984.0,14.01,14.03,13.94,13.98,53984.0
2021-06-04 11:30:00,13.99,14.0,13.9,13.98,139905.0,13.99,14.0,13.9,13.98,139905.0
2021-06-04 12:00:00,13.98,14.06,13.97,14.06,47232.0,13.98,14.06,13.97,14.06,47232.0
2021-06-04 12:30:00,14.06,14.15,14.03,14.15,55167.0,14.06,14.15,14.03,14.15,55167.0
2021-06-04 13:00:00,14.15,14.15,14.1,14.12,44461.0,14.15,14.15,14.1,14.12,44461.0
2021-06-04 13:30:00,14.12,14.14,14.1,14.13,46248.0,14.12,14.14,14.1,14.13,46248.0
2021-06-04 14:00:00,14.14,14.17,14.12,14.16,139203.0,14.14,14.17,14.12,14.16,139203.0
2021-06-04 14:30:00,14.17,14.19,14.1,14.11,65722.0,14.17,14.19,14.1,14.11,65722.0
2021-06-04 15:00:00,14.1,14.13,14.02,14.08,192643.0,14.1,14.13,14.02,14.08,192643.0
2021-06-04 15:30:00,14.08,14.18,14.08,14.13,328103.0,14.08,14.18,14.08,14.13,328103.0
2021-06-07 09:30:00,14.02,14.23,14.0,14.21,92720.0,14.02,14.23,14.0,14.21,92720.0
2021-06-07 10:00:00,14.21,14.28,14.13,14.24,97065.0,14.21,14.28,14.13,14.24,97065.0
2021-06-07 10:30:00,14.25,14.25,14.11,14.12,65476.0,14.25,14.25,14.11,14.12,65476.0
2021-06-07 11:00:00,14.11,14.29,14.11,14.22,109600.0,14.11,14.29,14.11,14.22,109600.0
2021-06-07 11:30:00,14.23,14.26,14.15,14.18,56702.0,14.23,14.26,14.15,14.18,56702.0
2021-06-07 12:00:00,14.18,14.25,14.14,14.18,215544.0,14.18,14.25,14.14,14.18,215544.0
2021-06-07 12:30:00,14.18,14.23,14.17,14.22,65688.0,14.18,14.23,14.17,14.22,65688.0
2021-06-07 13:00:00,14.22,14.25,14.18,14.22,163541.0,14.22,14.25,14.18,14.22,163541.0
2021-06-07 13:30:00,14.22,14.27,14.19,14.25,65901.0,14.22,14.27,14.19,14.25,65901.0
2021-06-07 14:00:00,14.25,14.37,14.24,14.35,122373.0,14.25,14.37,14.24,14.35,122373.0
2021-06-07 14:30:00,14.35,14.43,14.32,14.38,107013.0,14.35,14.43,14.32,14.38,107013.0
2021-06-07 15:00:00,14.38,14.41,14.33,14.4,86873.0,14.38,14.41,14.33,14.4,86873.0
2021-06-07 15:30:00,14.4,14.42,14.36,14.37,343247.0,14.4,14.42,14.36,14.37,343247.0
2021-06-08 09:30:00,14.32,14.39,14.16,14.37,240699.0,14.32,14.39,14.16,14.37,240699.0
2021-06-08 10:00:00,14.4,14.65,14.39,14.63,109057.0,14.4,14.65,14.39,14.63,109057.0
2021-06-08 10:30:00,14.64,14.79,14.64,14.77,164242.0,14.64,14.79,14.64,14.77,164242.0
2021-06-08 11:00:00,14.76,14.78,14.57,14.62,109741.0,14.76,14.78,14.57,14.62,109741.0
2021-06-08 11:30:00,14.63,14.69,14.59,14.64,62460.0,14.63,14.69,14.59,14.64,62460.0
2021-06-08 12:00:00,14.64,14.65,14.55,14.59,55775.0,14.64,14.65,14.55,14.59,55775.0
2021-06-08 12:30:00,14.6,14.64,14.57,14.59,33202.0,14.6,14.64,14.57,14.59,33202.0
2021-06-08 13:00:00,14.6,14.62,14.56,14.57,50369.0,14.6,14.62,14.56,14.57,50369.0
2021-06-08 13:30:00,14.57,14.62,14.55,14.61,43869.0,14.57,14.62,14.55,14.61,43869.0
2021-06-08 14:00:00,14.61,14.61,14.54,14.59,54761.0,14.61,14.61,14.54,14.59,54761.0
2021-06-08 14:30:00,14.58,14.63,14.57,14.62,42194.0,14.58,14.63,14.57,14.62,42194.0
2021-06-08 15:00:00,14.62,14.72,14.61,14.69,153375.0,14.62,14.72,14.61,14.69,153375.0
2021-06-08 15:30:00,14.69,14.7,14.63,14.64,275183.0,14.69,14.7,14.63,14.64,275183.0
2021-06-09 09:30:00,14.61,14.79,14.5,14.65,97604.0,14.61,14.79,14.5,14.65,97604.0
2021-06-09 10:00:00,14.66,14.76,14.66,14.72,40309.0,14.66,14.76,14.66,14.72,40309.0
2021-06-09 10:30:00,14.72,14.76,14.63,14.64,70940.0,14.72,14.76,14.63,14.64,70940.0
2021-06-09 11:00:00,14.63,14.71,14.6,14.61,67767.0,14.63,14.71,14.6,14.61,67767.0
2021-06-09 11:30:00,14.61,14.62,14.49,14.58,97304.0,14.61,14.62,14.49,14.58,97304.0
2021-06-09 12:00:00,14.58,14.67,14.58,14.65,42149.0,14.58,14.67,14.58,14.65,42149.0
2021-06-09 12:30:00,14.65,14.72,14.64,14.7,40310.0,14.65,14.72,14.64,14.7,40310.0
2021-06-09 13:00:00,14.69,14.72,14.67,14.68,42052.0,14.69,14.72,14.67,14.68,42052.0
2021-06-09 13:30:00,14.68,14.71,14.65,14.67,40238.0,14.68,14.71,14.65,14.67,40238.0
2021-06-09 14:00:00,14.67,14.72,14.66,14.69,125775.0,14.67,14.72,14.66,14.69,125775.0
2021-06-09 14:30:00,14.69,14.69,14.61,14.62,36213.0,14.69,14.69,14.61,14.62,36213.0
2021-06-09 15:00:00,14.62,14.63,14.45,14.46,98030.0,14.62,14.63,14.45,14.46,98030.0
2021-06-09 15:30:00,14.46,14.46,14.38,14.44,380423.0,14.46,14.46,14.38,14.44,380423.0
2021-06-10 09:30:00,14.66,14.76,14.56,14.56,100631.0,14.66,14.76,14.56,14.56,100631.0
2021-06-10 10:00:00,14.57,14.6,14.46,14.59,44925.0,14.57,14.6,14.46,14.59,44925.0
2021-06-10 10:30:00,14.59,14.64,14.52,14.64,55562.0,14.59,14.64,14.52,14.64,55562.0
2021-06-10 11:00:00,14.63,14.73,14.62,14.69,34415.0,14.63,14.73,14.62,14.69,34415.0
2021-06-10 11:30:00,14.7,14.73,14.64,14.73,100424.0,14.7,14.73,14.64,14.73,100424.0
2021-06-10 12:00:00,14.73,14.73,14.4,14.59,207384.0,14.73,14.73,14.4,14.59,207384.0
2021-06-10 12:30:00,14.59,14.67,14.57,14.63,109447.0,14.59,14.67,14.57,14.63,109447.0
2021-06-10 13:00:00,14.63,14.71,14.63,14.67,36618.0,14.63,14.71,14.63,14.67,36618.0
2021-06-10 13:30:00,14.67,14.72,14.65,14.71,41966.0,14.67,14.72,14.65,14.71,41966.0
2021-06-10 14:00:00,14.71,14.76,14.7,14.71,47571.0,14.71,14.76,14.7,14.71,47571.0
2021-06-10 14:30:00,14.71,14.72,14.65,14.7,31283.0,14.71,14.72,14.65,14.7,31283.0
2021-06-10 15:00:00,14.69,14.71,14.66,14.67,37376.0,14.69,14.71,14.66,14.67,37376.0
2021-06-10 15:30:00,14.67,14.7,14.59,14.59,233681.0,14.67,14.7,14.59,14.59,233681.0
2021-06-11 09:30:00,14.92,15.03,14.86,14.95,156370.0,14.92,15.03,14.86,14.95,156370.0
2021-06-11 10:00:00,14.95,14.99,14.91,14.94,151044.0,14.95,14.99,14.91,14.94,151044.0
2021-06-11 10:30:00,14.94,15.15,14.94,15.09,332046.0,14.94,15.15,14.94,15.09,332046.0
2021-06-11 11:00:00,15.09,15.14,15.01,15.13,168161.0,15.09,15.14,15.01,15.13,168161.0
2021-06-11 11:30:00,15.14,15.14,15.05,15.05,117267.0,15.14,15.14,15.05,15.05,117267.0
2021-06-11 12:00:00,15.05,15.05,14.99,15.02,96178.0,15.05,15.05,14.99,15.02,96178.0
2021-06-11 12:30:00,15.02,15.04,14.99,15.0,88243.0,15.02,15.04,14.99,15.0,88243.0
2021-06-11 13:00:00,15.01,15.04,14.98,14.99,81962.0,15.01,15.04,14.98,14.99,81962.0
2021-06-11 13:30:00,14.99,15.01,14.91,14.91,42818.0,14.99,15.01,14.91,14.91,42818.0
2021-06-11 14:00:00,14.92,14.92,14.71,14.77,116171.0,14.92,14.92,14.71,14.77,116171.0
2021-06-11 14:30:00,14.78,14.82,14.75,14.8,98200.0,14.78,14.82,14.75,14.8,98200.0
2021-06-11 15:00:00,14.8,14.84,14.7,14.71,114122.0,14.8,14.84,14.7,14.71,114122.0
2021-06-11 15:30:00,14.71,14.75,14.65,14.75,428865.0,14.71,14.75,14.65,14.75,428865.0
2021-06-14 09:30:00,14.77,14.94,14.77,14.81,182373.0,14.77,14.94,14.77,14.81,182373.0
2021-06-14 10:00:00,14.81,14.9,14.76,14.88,82599.0,14.81,14.9,14.76,14.88,82599.0
2021-06-14 10:30:00,14.88,14.88,14.8,14.84,64572.0,14.88,14.88,14.8,14.84,64572.0
2021-06-14 11:00:00,14.83,14.84,14.77,14.78,77349.0,14.83,14.84,14.77,14.78,77349.0
2021-06-14 11:30:00,14.78,14.79,14.62,14.77,87056.0,14.78,14.79,14.62,14.77,87056.0
2021-06-14 12:00:00,14.77,14.8,14.71,14.72,62552.0,14.77,14.8,14.71,14.72,62552.0
2021-06-14 12:30:00,14.72,14.81,14.69,14.78,105838.0,14.72,14.81,14.69,14.78,105838.0
2021-06-14 13:00:00,14.77,14.78,14.74,14.78,66848.0,14.77,14.78,14.74,14.78,66848.0
2021-06-14 13:30:00,14.77,14.8,14.72,14.72,36384.0,14.77,14.8,14.72,14.72,36384.0
2021-06-14 14:00:00,14.7,14.74,14.56,14.58,74044.0,14.7,14.74,14.56,14.58,74044.0
2021-06-14 14:30:00,14.57,14.62,14.54,14.59,67492.0,14.57,14.62,14.54,14.59,67492.0
2021-06-14 15:00:00,14.58,14.63,14.56,14.61,103811.0,14.58,14.63,14.56,14.61,103811.0
2021-06-14 15:30:00,14.61,14.64,14.57,14.59,384350.0,14.61,14.64,14.57,14.59,384350.0
2021-06-15 09:30:00,14.73,14.93,14.7,14.88,163623.0,14.73,14.93,14.7,14.88,163623.0
2021-06-15 10:00:00,14.89,14.95,14.69,14.7,169868.0,14.89,14.95,14.69,14.7,169868.0
2021-06-15 10:30:00,14.71,14.71,14.62,14.67,90165.0,14.71,14.71,14.62,14.67,90165.0
2021-06-15 11:00:00,14.67,14.68,14.58,14.58,101536.0,14.67,14.68,14.58,14.58,101536.0
2021-06-15 11:30:00,14.58,14.63,14.46,14.49,98351.0,14.58,14.63,14.46,14.49,98351.0
2021-06-15 12:00:00,14.49,14.52,14.44,14.45,95120.0,14.49,14.52,14.44,14.45,95120.0
2021-06-15 12:30:00,14.44,14.52,14.44,14.52,61252.0,14.44,14.52,14.44,14.52,61252.0
2021-06-15 13:00:00,14.52,14.63,14.51,14.59,84804.0,14.52,14.63,14.51,14.59,84804.0
2021-06-15 13:30:00,14.59,14.63,14.58,14.6,49325.0,14.59,14.63,14.58,14.6,49325.0
2021-06-15 14:00:00,14.6,14.77,14.59,14.77,187921.0,14.6,14.77,14.59,14.77,187921.0
2021-06-15 14:30:00,14.77,14.79,14.69,14.74,81509.0,14.77,14.79,14.69,14.74,81509.0
2021-06-15 15:00:00,14.75,14.79,14.7,14.72,88993.0,14.75,14.79,14.7,14.72,88993.0
2021-06-15 15:30:00,14.71,14.76,14.67,14.73,445637.0,14.71,14.76,14.67,14.73,445637.0
2021-06-16 09:30:00,14.59,14.59,14.3,14.32,124921.0,14.59,14.59,14.3,14.32,124921.0
2021-06-16 10:00:00,14.33,14.35,14.26,14.33,109940.0,14.33,14.35,14.26,14.33,109940.0
2021-06-16 10:30:00,14.33,14.47,14.33,14.39,101373.0,14.33,14.47,14.33,14.39,101373.0
2021-06-16 11:00:00,14.39,14.52,14.39,14.51,75919.0,14.39,14.52,14.39,14.51,75919.0
2021-06-16 11:30:00,14.5,14.54,14.46,14.52,60976.0,14.5,14.54,14.46,14.52,60976.0
2021-06-16 12:00:00,14.51,14.53,14.36,14.37,70378.0,14.51,14.53,14.36,14.37,70378.0
2021-06-16 12:30:00,14.37,14.37,14.29,14.29,94144.0,14.37,14.37,14.29,14.29,94144.0
2021-06-16 13:00:00,14.29,14.34,14.27,14.29,86442.0,14.29,14.34,14.27,14.29,86442.0
2021-06-16 13:30:00,14.29,14.43,14.29,14.41,56918.0,14.29,14.43,14.29,14.41,56918.0
2021-06-16 14:00:00,14.4,14.52,14.3,14.52,102633.0,14.4,14.52,14.3,14.52,102633.0
2021-06-16 14:30:00,14.52,14.59,14.43,14.5,101959.0,14.52,14.59,14.43,14.5,101959.0
2021-06-16 15:00:00,14.51,14.62,14.49,14.58,112578.0,14.51,14.62,14.49,14.58,112578.0
2021-06-16 15:30:00,14.59,14.62,14.5,14.52,397899.0,14.59,14.62,14.5,14.52,397899.0
2021-06-17 09:30:00,14.42,14.52,14.2,14.31,147424.0,14.42,14.52,14.2,14.31,147424.0
2021-06-17 10:00:00,14.31,14.33,14.21,14.25,178954.0,14.31,14.33,14.21,14.25,178954.0
2021-06-17 10:30:00,14.26,14.26,14.1,14.11,155957.0,14.26,14.26,14.1,14.11,155957.0
2021-06-17 11:00:00,14.11,14.11,13.91,13.95,135549.0,14.11,14.11,13.91,13.95,135549.0
2021-06-17 11:30:00,13.95,13.98,13.78,13.81,289229.0,13.95,13.98,13.78,13.81,289229.0
2021-06-17 12:00:00,13.81,13.91,13.57,13.59,185760.0,13.81,13.91,13.57,13.59,185760.0
2021-06-17 12:30:00,13.57,13.67,13.54,13.58,311238.0,13.57,13.67,13.54,13.58,311238.0
2021-06-17 13:00:00,13.57,13.6,13.5,13.51,214455.0,13.57,13.6,13.5,13.51,214455.0
2021-06-17 13:30:00,13.51,13.55,13.44,13.49,195386.0,13.51,13.55,13.44,13.49,195386.0
2021-06-17 14:00:00,13.5,13.72,13.48,13.7,172863.0,13.5,13.72,13.48,13.7,172863.0
2021-06-17 14:30:00,13.7,13.71,13.6,13.61,142564.0,13.7,13.71,13.6,13.61,142564.0
2021-06-17 15:00:00,13.61,13.69,13.58,13.69,1250297.0,13.61,13.69,13.58,13.69,1250297.0
2021-06-17 15:30:00,13.7,13.88,13.67,13.77,770615.0,13.7,13.88,13.67,13.77,770615.0
2021-06-18 09:30:00,13.4,13.69,13.33,13.68,638860.0,13.4,13.69,13.33,13.68,638860.0
2021-06-18 10:00:00,13.67,13.7,13.32,13.36,341468.0,13.67,13.7,13.32,13.36,341468.0
2021-06-18 10:30:00,13.35,13.35,13.02,13.27,469047.0,13.35,13.35,13.02,13.27,469047.0
2021-06-18 11:00:00,13.27,13.36,13.19,13.21,79805.0,13.27,13.36,13.19,13.21,79805.0
2021-06-18 11:30:00,13.21,13.26,13.17,13.23,81079.0,13.21,13.26,13.17,13.23,81079.0
2021-06-18 12:00:00,13.22,13.29,13.19,13.29,97092.0,13.22,13.29,13.19,13.29,97092.0
2021-06-18 12:30:00,13.29,13.32,13.26,13.26,77772.0,13.29,13.32,13.26,13.26,77772.0
2021-06-18 13:00:00,13.26,13.27,13.18,13.21,59058.0,13.26,13.27,13.18,13.21,59058.0
2021-06-18 13:30:00,13.21,13.28,13.21,13.26,40000.0,13.21,13.28,13.21,13.26,40000.0
2021-06-18 14:00:00,13.27,13.31,13.24,13.26,70233.0,13.27,13.31,13.24,13.26,70233.0
2021-06-18 14:30:00,13.26,13.27,13.14,13.19,110607.0,13.26,13.27,13.14,13.19,110607.0
2021-06-18 15:00:00,13.18,13.32,13.16,13.27,176221.0,13.18,13.32,13.16,13.27,176221.0
2021-06-18 15:30:00,13.27,13.29,13.14,13.16,1156650.0,13.27,13.29,13.14,13.16,1156650.0
2021-06-21 09:30:00,13.01,13.33,12.91,13.24,264210.0,13.01,13.33,12.91,13.24,264210.0
2021-06-21 10:00:00,13.23,13.43,13.17,13.35,143477.0,13.23,13.43,13.17,13.35,143477.0
2021-06-21 10:30:00,13.34,13.37,13.25,13.28,163299.0,13.34,13.37,13.25,13.28,163299.0
2021-06-21 11:00:00,13.28,13.33,13.19,13.31,136857.0,13.28,13.33,13.19,13.31,136857.0
2021-06-21 11:30:00,13.32,13.53,13.31,13.46,260028.0,13.32,13.53,13.31,13.46,260028.0
2021-06-21 12:00:00,13.46,13.46,13.28,13.31,386397.0,13.46,13.46,13.28,13.31,386397.0
2021-06-21 12:30:00,13.31,13.35,13.25,13.34,105316.0,13.31,13.35,13.25,13.34,105316.0
2021-06-21 13:00:00,13.34,13.39,13.32,13.34,97099.0,13.34,13.39,13.32,13.34,97099.0
2021-06-21 13:30:00,13.35,13.46,13.35,13.45,127383.0,13.35,13.46,13.35,13.45,127383.0
2021-06-21 14:00:00,13.46,13.58,13.44,13.58,95089.0,13.46,13.58,13.44,13.58,95089.0
2021-06-21 14:30:00,13.58,13.6,13.52,13.54,96206.0,13.58,13.6,13.52,13.54,96206.0
2021-06-21 15:00:00,13.54,13.59,13.5,13.53,138393.0,13.54,13.59,13.5,13.53,138393.0
2021-06-21 15:30:00,13.53,13.66,13.52,13.65,495544.0,13.53,13.66,13.52,13.65,495544.0
2021-06-22 09:30:00,13.65,13.65,13.41,13.49,136678.0,13.65,13.65,13.41,13.49,136678.0
2021-06-22 10:00:00,13.49,13.54,13.45,13.46,100031.0,13.49,13.54,13.45,13.46,100031.0
2021-06-22 10:30:00,13.46,13.56,13.42,13.54,91194.0,13.46,13.56,13.42,13.54,91194.0
2021-06-22 11:00:00,13.53,13.55,13.45,13.45,76124.0,13.53,13.55,13.45,13.45,76124.0
2021-06-22 11:30:00,13.46,13.47,13.38,13.4,72364.0,13.46,13.47,13.38,13.4,72364.0
2021-06-22 12:00:00,13.4,13.47,13.38,13.46,64930.0,13.4,13.47,13.38,13.46,64930.0
2021-06-22 12:30:00,13.46,13.56,13.45,13.55,47998.0,13.46,13.56,13.45,13.55,47998.0
2021-06-22 13:00:00,13.56,13.69,13.56,13.69,111609.0,13.56,13.69,13.56,13.69,111609.0
2021-06-22 13:30:00,13.69,13.71,13.65,13.7,39464.0,13.69,13.71,13.65,13.7,39464.0
2021-06-22 14:00:00,13.7,13.71,13.61,13.71,65491.0,13.7,13.71,13.61,13.71,65491.0
2021-06-22 14:30:00,13.71,13.76,13.69,13.73,50982.0,13.71,13.76,13.69,13.73,50982.0
2021-06-22 15:00:00,13.74,13.84,13.73,13.78,175039.0,13.74,13.84,13.73,13.78,175039.0
2021-06-22 15:30:00,13.78,13.79,13.66,13.76,448522.0,13.78,13.79,13.66,13.76,448522.0
2021-06-23 09:30:00,14.0,14.02,13.83,13.87,243624.0,14.0,14.02,13.83,13.87,243624.0
2021-06-23 10:00:00,13.87,13.95,13.85,13.94,119046.0,13.87,13.95,13.85,13.94,119046.0
2021-06-23 10:30:00,13.94,14.12,13.92,14.12,203653.0,13.94,14.12,13.92,14.12,203653.0
2021-06-23 11:00:00,14.12,14.14,13.99,14.04,147517.0,14.12,14.14,13.99,14.04,147517.0
2021-06-23 11:30:00,14.04,14.12,13.98,14.1,95133.0,14.04,14.12,13.98,14.1,95133.0
2021-06-23 12:00:00,14.1,14.25,14.1,14.24,119997.0,14.1,14.25,14.1,14.24,119997.0
2021-06-23 12:30:00,14.24,14.28,14.12,14.17,322745.0,14.24,14.28,14.12,14.17,322745.0
2021-06-23 13:00:00,14.17,14.28,14.16,14.28,100885.0,14.17,14.28,14.16,14.28,100885.0
2021-06-23 13:30:00,14.27,14.32,14.25,14.29,85204.0,14.27,14.32,14.25,14.29,85204.0
2021-06-23 14:00:00,14.29,14.3,14.23,14.25,170123.0,14.29,14.3,14.23,14.25,170123.0
2021-06-23 14:30:00,14.25,14.25,14.13,14.24,158864.0,14.25,14.25,14.13,14.24,158864.0
2021-06-23 15:00:00,14.23,14.26,14.19,14.21,144222.0,14.23,14.26,14.19,14.21,144222.0
2021-06-23 15:30:00,14.21,14.22,14.15,14.18,621358.0,14.21,14.22,14.15,14.18,621358.0
2021-06-24 09:30:00,14.16,14.25,13.99,14.11,166453.0,14.16,14.25,13.99,14.11,166453.0
2021-06-24 10:00:00,14.11,14.29,14.04,14.26,179670.0,14.11,14.29,14.04,14.26,179670.0
2021-06-24 10:30:00,14.27,14.32,14.24,14.28,125134.0,14.27,14.32,14.24,14.28,125134.0
2021-06-24 11:00:00,14.27,14.32,14.26,14.27,92060.0,14.27,14.32,14.26,14.27,92060.0
2021-06-24 11:30:00,14.27,14.32,14.24,14.32,67549.0,14.27,14.32,14.24,14.32,67549.0
2021-06-24 12:00:00,14.32,14.35,14.26,14.35,105803.0,14.32,14.35,14.26,14.35,105803.0
2021-06-24 12:30:00,14.35,14.4,14.31,14.37,90351.0,14.35,14.4,14.31,14.37,90351.0
2021-06-24 13:00:00,14.38,14.38,14.32,14.33,94742.0,14.38,14.38,14.32,14.33,94742.0
2021-06-24 13:30:00,14.34,14.34,14.28,14.33,71702.0,14.34,14.34,14.28,14.33,71702.0
2021-06-24 14:00:00,14.33,14.33,14.25,14.29,79878.0,14.33,14.33,14.25,14.29,79878.0
2021-06-24 14:30:00,14.28,14.37,14.28,14.37,79482.0,14.28,14.37,14.28,14.37,79482.0
2021-06-24 15:00:00,14.36,14.4,14.31,14.39,143082.0,14.36,14.4,14.31,14.39,143082.0
2021-06-24 15:30:00,14.39,14.42,14.35,14.4,322934.0,14.39,14.42,14.35,14.4,322934.0
2021-06-25 09:30:00,14.48,14.61,14.36,14.58,107842.0,14.48,14.61,14.36,14.58,107842.0
2021-06-25 10:00:00,14.59,14.85,14.58,14.78,287755.0,14.59,14.85,14.58,14.78,287755.0
2021-06-25 10:30:00,14.79,14.86,14.76,14.79,215613.0,14.79,14.86,14.76,14.79,215613.0
2021-06-25 11:00:00,14.79,14.79,14.66,14.69,93263.0,14.79,14.79,14.66,14.69,93263.0
2021-06-25 11:30:00,14.69,14.75,14.68,14.7,78998.0,14.69,14.75,14.68,14.7,78998.0
2021-06-25 12:00:00,14.7,14.82,14.68,14.68,216485.0,14.7,14.82,14.68,14.68,216485.0
2021-06-25 12:30:00,14.69,14.71,14.63,14.65,50141.0,14.69,14.71,14.63,14.65,50141.0
2021-06-25 13:00:00,14.65,14.7,14.62,14.65,64567.0,14.65,14.7,14.62,14.65,64567.0
2021-06-25 13:30:00,14.64,14.69,14.62,14.67,169586.0,14.64,14.69,14.62,14.67,169586.0
2021-06-25 14:00:00,14.67,14.79,14.66,14.77,170789.0,14.67,14.79,14.66,14.77,170789.0
2021-06-25 14:30:00,14.78,14.81,14.76,14.77,178528.0,14.78,14.81,14.76,14.77,178528.0
2021-06-25 15:00:00,14.77,14.79,14.69,14.71,212263.0,14.77,14.79,14.69,14.71,212263.0
2021-06-25 15:30:00,14.7,14.76,14.66,14.67,891811.0,14.7,14.76,14.66,14.67,891811.0
2021-06-28 09:30:00,14.67,14.68,14.19,14.38,205295.0,14.67,14.68,14.19,14.38,205295.0
2021-06-28 10:00:00,14.37,14.37,14.24,14.25,189603.0,14.37,14.37,14.24,14.25,189603.0
2021-06-28 10:30:00,14.25,14.33,14.07,14.33,113979.0,14.25,14.33,14.07,14.33,113979.0
2021-06-28 11:00:00,14.33,14.38,14.29,14.29,101465.0,14.33,14.38,14.29,14.29,101465.0
2021-06-28 11:30:00,14.29,14.33,14.2,14.25,76299.0,14.29,14.33,14.2,14.25,76299.0
2021-06-28 12:00:00,14.25,14.29,14.22,14.23,92272.0,14.25,14.29,14.22,14.23,92272.0
2021-06-28 12:30:00,14.23,14.34,14.2,14.27,97289.0,14.23,14.34,14.2,14.27,97289.0
2021-06-28 13:00:00,14.26,14.27,13.98,13.99,108916.0,14.26,14.27,13.98,13.99,108916.0
2021-06-28 13:30:00,13.99,14.09,13.95,14.04,127709.0,13.99,14.09,13.95,14.04,127709.0
2021-06-28 14:00:00,14.03,14.09,13.95,14.07,131176.0,14.03,14.09,13.95,14.07,131176.0
2021-06-28 14:30:00,14.06,14.12,14.03,14.06,91855.0,14.06,14.12,14.03,14.06,91855.0
2021-06-28 15:00:00,14.06,14.11,14.05,14.09,150019.0,14.06,14.11,14.05,14.09,150019.0
2021-06-28 15:30:00,14.08,14.15,14.04,14.14,431543.0,14.08,14.15,14.04,14.14,431543.0
2021-06-29 09:30:00,14.41,14.43,14.07,14.14,262301.0,14.41,14.43,14.07,14.14,262301.0
2021-06-29 10:00:00,14.13,14.15,13.99,14.12,193287.0,14.13,14.15,13.99,14.12,193287.0
2021-06-29 10:30:00,14.13,14.17,14.06,14.06,132953.0,14.13,14.17,14.06,14.06,132953.0
2021-06-29 11:00:00,14.07,14.11,14.04,14.1,149714.0,14.07,14.11,14.04,14.1,149714.0
2021-06-29 11:30:00,14.09,14.09,13.94,13.96,215262.0,14.09,14.09,13.94,13.96,215262.0
2021-06-29 12:00:00,13.96,13.97,13.83,13.85,264152.0,13.96,13.97,13.83,13.85,264152.0
2021-06-29 12:30:00,13.85,13.86,13.7,13.71,155322.0,13.85,13.86,13.7,13.71,155322.0
2021-06-29 13:00:00,13.71,13.81,13.68,13.77,128074.0,13.71,13.81,13.68,13.77,128074.0
2021-06-29 13:30:00,13.77,13.81,13.74,13.79,96021.0,13.77,13.81,13.74,13.79,96021.0
2021-06-29 14:00:00,13.79,13.8,13.74,13.74,186213.0,13.79,13.8,13.74,13.74,186213.0
2021-06-29 14:30:00,13.74,13.78,13.66,13.71,125896.0,13.74,13.78,13.66,13.71,125896.0
2021-06-29 15:00:00,13.72,13.79,13.7,13.73,127789.0,13.72,13.79,13.7,13.73,127789.0
2021-06-29 15:30:00,13.73,13.75,13.64,13.64,408259.0,13.73,13.75,13.64,13.64,408259.0
2021-06-30 09:30:00,13.76,14.06,13.75,13.92,289783.0,13.76,14.06,13.75,13.92,289783.0
2021-06-30 10:00:00,13.92,13.94,13.85,13.88,200076.0,13.92,13.94,13.85,13.88,200076.0
2021-06-30 10:30:00,13.87,13.91,13.6,13.6,279768.0,13.87,13.91,13.6,13.6,279768.0
2021-06-30 11:00:00,13.6,13.6,13.43,13.44,287511.0,13.6,13.6,13.43,13.44,287511.0
2021-06-30 11:30:00,13.44,13.61,13.43,13.51,116359.0,13.44,13.61,13.43,13.51,116359.0
2021-06-30 12:00:00,13.52,13.61,13.51,13.61,99270.0,13.52,13.61,13.51,13.61,99270.0
2021-06-30 12:30:00,13.61,13.66,13.56,13.57,118075.0,13.61,13.66,13.56,13.57,118075.0
2021-06-30 13:00:00,13.57,13.66,13.52,13.64,125614.0,13.57,13.66,13.52,13.64,125614.0
2021-06-30 13:30:00,13.65,13.65,13.52,13.53,106857.0,13.65,13.65,13.52,13.53,106857.0
2021-06-30 14:00:00,13.53,13.58,13.5,13.54,118759.0,13.53,13.58,13.5,13.54,118759.0
2021-06-30 14:30:00,13.54,13.69,13.54,13.68,77568.0,13.54,13.69,13.54,13.68,77568.0
2021-06-30 15:00:00,13.68,13.77,13.66,13.72,148735.0,13.68,13.77,13.66,13.72,148735.0
2021-06-30 15:30:00,13.72,13.73,13.65,13.65,595543.0,13.72,13.73,13.65,13.65,595543.0
2021-07-01 09:30:00,13.98,14.18,13.79,13.81,307072.0,13.98,14.18,13.79,13.81,307072.0
2021-07-01 10:00:00,13.81,13.96,13.78,13.87,301461.0,13.81,13.96,13.78,13.87,301461.0
2021-07-01 10:30:00,13.87,13.87,13.74,13.82,181747.0,13.87,13.87,13.74,13.82,181747.0
2021-07-01 11:00:00,13.81,13.9,13.78,13.88,149563.0,13.81,13.9,13.78,13.88,149563.0
2021-07-01 11:30:00,13.88,13.97,13.86,13.96,111734.0,13.88,13.97,13.86,13.96,111734.0
2021-07-01 12:00:00,13.95,13.97,13.85,13.9,110486.0,13.95,13.97,13.85,13.9,110486.0
2021-07-01 12:30:00,13.9,14.02,13.89,13.97,120780.0,13.9,14.02,13.89,13.97,120780.0
2021-07-01 13:00:00,13.97,14.06,13.94,14.06,90215.0,13.97,14.06,13.94,14.06,90215.0
2021-07-01 13:30:00,14.07,14.1,13.88,13.88,196693.0,14.07,14.1,13.88,13.88,196693.0
2021-07-01 14:00:00,13.88,13.94,13.81,13.94,115068.0,13.88,13.94,13.81,13.94,115068.0
2021-07-01 14:30:00,13.94,13.96,13.91,13.95,65354.0,13.94,13.96,13.91,13.95,65354.0
2021-07-01 15:00:00,13.96,13.97,13.88,13.9,101216.0,13.96,13.97,13.88,13.9,101216.0
2021-07-01 15:30:00,13.89,13.9,13.78,13.82,588753.0,13.89,13.9,13.78,13.82,588753.0
2021-07-02 09:30:00,13.7,13.73,13.43,13.45,176278.0,13.7,13.73,13.43,13.45,176278.0
2021-07-02 10:00:00,13.45,13.46,13.31,13.42,110758.0,13.45,13.46,13.31,13.42,110758.0
2021-07-02 10:30:00,13.42,13.46,13.33,13.46,83644.0,13.42,13.46,13.33,13.46,83644.0
2021-07-02 11:00:00,13.47,13.57,13.4,13.52,68479.0,13.47,13.57,13.4,13.52,68479.0
2021-07-02 11:30:00,13.52,13.54,13.49,13.52,72466.0,13.52,13.54,13.49,13.52,72466.0
2021-07-02 12:00:00,13.52,13.55,13.47,13.49,57683.0,13.52,13.55,13.47,13.49,57683.0
2021-07-02 12:30:00,13.49,13.57,13.48,13.56,55031.0,13.49,13.57,13.48,13.56,55031.0
2021-07-02 13:00:00,13.56,13.66,13.56,13.63,74671.0,13.56,13.66,13.56,13.63,74671.0
2021-07-02 13:30:00,13.63,13.64,13.55,13.61,56526.0,13.63,13.64,13.55,13.61,56526.0
2021-07-02 14:00:00,13.61,13.63,13.55,13.57,55754.0,13.61,13.63,13.55,13.57,55754.0
2021-07-02 14:30:00,13.56,13.57,13.52,13.54,72201.0,13.56,13.57,13.52,13.54,72201.0
2021-07-02 15:00:00,13.54,13.6,13.54,13.57,65865.0,13.54,13.6,13.54,13.57,65865.0
2021-07-02 15:30:00,13.57,13.58,13.47,13.51,405895.0,13.57,13.58,13.47,13.51,405895.0
2021-07-06 09:30:00,13.38,13.5,13.19,13.38,271243.0,13.38,13.5,13.19,13.38,271243.0
2021-07-06 10:00:00,13.38,13.39,13.21,13.24,107209.0,13.38,13.39,13.21,13.24,107209.0
2021-07-06 10:30:00,13.22,13.24,13.04,13.06,172805.0,13.22,13.24,13.04,13.06,172805.0
2021-07-06 11:00:00,13.06,13.2,13.04,13.2,165219.0,13.06,13.2,13.04,13.2,165219.0
2021-07-06 11:30:00,13.2,13.32,13.2,13.27,91461.0,13.2,13.32,13.2,13.27,91461.0
2021-07-06 12:00:00,13.27,13.33,13.22,13.26,86124.0,13.27,13.33,13.22,13.26,86124.0
2021-07-06 12:30:00,13.26,13.26,13.15,13.21,68300.0,13.26,13.26,13.15,13.21,68300.0
2021-07-06 13:00:00,13.21,13.32,13.21,13.32,53551.0,13.21,13.32,13.21,13.32,53551.0
2021-07-06 13:30:00,13.31,13.33,13.29,13.31,40113.0,13.31,13.33,13.29,13.31,40113.0
2021-07-06 14:00:00,13.31,13.34,13.27,13.28,49816.0,13.31,13.34,13.27,13.28,49816.0
2021-07-06 14:30:00,13.29,13.34,13.28,13.29,59809.0,13.29,13.34,13.28,13.29,59809.0
2021-07-06 15:00:00,13.3,13.31,13.21,13.22,66181.0,13.3,13.31,13.21,13.22,66181.0
2021-07-06 15:30:00,13.22,13.33,13.22,13.28,483580.0,13.22,13.33,13.22,13.28,483580.0
2021-07-07 09:30:00,13.21,13.49,13.17,13.18,162485.0,13.21,13.49,13.17,13.18,162485.0
2021-07-07 10:00:00,13.17,13.17,12.89,12.9,190894.0,13.17,13.17,12.89,12.9,190894.0
2021-07-07 10:30:00,12.89,13.09,12.89,13.08,172261.0,12.89,13.09,12.89,13.08,172261.0
2021-07-07 11:00:00,13.08,13.18,13.06,13.12,134376.0,13.08,13.18,13.06,13.12,134376.0
2021-07-07 11:30:00,13.12,13.29,13.12,13.23,99072.0,13.12,13.29,13.12,13.23,99072.0
2021-07-07 12:00:00,13.24,13.41,13.19,13.39,100579.0,13.24,13.41,13.19,13.39,100579.0
2021-07-07 12:30:00,13.4,13.43,13.31,13.32,128876.0,13.4,13.43,13.31,13.32,128876.0
2021-07-07 13:00:00,13.32,13.36,13.25,13.25,92130.0,13.32,13.36,13.25,13.25,92130.0
2021-07-07 13:30:00,13.25,13.29,13.22,13.22,58690.0,13.25,13.29,13.22,13.22,58690.0
2021-07-07 14:00:00,13.23,13.34,13.21,13.21,104244.0,13.23,13.34,13.21,13.21,104244.0
2021-07-07 14:30:00,13.2,13.2,13.1,13.15,61760.0,13.2,13.2,13.1,13.15,61760.0
2021-07-07 15:00:00,13.16,13.26,13.13,13.25,163722.0,13.16,13.26,13.13,13.25,163722.0
2021-07-07 15:30:00,13.25,13.26,13.18,13.2,428618.0,13.25,13.26,13.18,13.2,428618.0
2021-07-08 09:30:00,13.15,13.46,13.1,13.45,317413.0,13.15,13.46,13.1,13.45,317413.0
2021-07-08 10:00:00,13.46,13.65,13.41,13.58,352677.0,13.46,13.65,13.41,13.58,352677.0
2021-07-08 10:30:00,13.58,13.61,13.45,13.51,259172.0,13.58,13.61,13.45,13.51,259172.0
2021-07-08 11:00:00,13.51,13.64,13.51,13.6,269134.0,13.51,13.64,13.51,13.6,269134.0
2021-07-08 11:30:00,13.6,13.78,13.59,13.75,97838.0,13.6,13.78,13.59,13.75,97838.0
2021-07-08 12:00:00,13.76,13.81,13.71,13.77,66779.0,13.76,13.81,13.71,13.77,66779.0
2021-07-08 12:30:00,13.77,13.81,13.7,13.79,85047.0,13.77,13.81,13.7,13.79,85047.0
2021-07-08 13:00:00,13.78,13.79,13.59,13.65,78817.0,13.78,13.79,13.59,13.65,78817.0
2021-07-08 13:30:00,13.64,13.65,13.55,13.62,59365.0,13.64,13.65,13.55,13.62,59365.0
2021-07-08 14:00:00,13.63,13.64,13.53,13.54,90249.0,13.63,13.64,13.53,13.54,90249.0
2021-07-08 14:30:00,13.54,13.57,13.39,13.43,302183.0,13.54,13.57,13.39,13.43,302183.0
2021-07-08 15:00:00,13.43,13.5,13.41,13.5,210667.0,13.43,13.5,13.41,13.5,210667.0
2021-07-08 15:30:00,13.5,13.56,13.4,13.52,466175.0,13.5,13.56,13.4,13.52,466175.0
2021-07-09 09:30:00,13.69,13.71,13.41,13.64,200770.0,13.69,13.71,13.41,13.64,200770.0
2021-07-09 10:00:00,13.65,13.77,13.62,13.76,105293.0,13.65,13.77,13.62,13.76,105293.0
2021-07-09 10:30:00,13.77,13.82,13.62,13.65,72693.0,13.77,13.82,13.62,13.65,72693.0
2021-07-09 11:00:00,13.66,13.67,13.61,13.63,49266.0,13.66,13.67,13.61,13.63,49266.0
2021-07-09 11:30:00,13.63,13.73,13.62,13.7,55139.0,13.63,13.73,13.62,13.7,55139.0
2021-07-09 12:00:00,13.71,13.73,13.68,13.71,38879.0,13.71,13.73,13.68,13.71,38879.0
2021-07-09 12:30:00,13.71,13.78,13.67,13.77,50525.0,13.71,13.78,13.67,13.77,50525.0
2021-07-09 13:00:00,13.77,13.81,13.76,13.79,46927.0,13.77,13.81,13.76,13.79,46927.0
2021-07-09 13:30:00,13.78,13.82,13.76,13.82,27176.0,13.78,13.82,13.76,13.82,27176.0
2021-07-09 14:00:00,13.82,13.86,13.78,13.84,75920.0,13.82,13.86,13.78,13.84,75920.0
2021-07-09 14:30:00,13.83,13.87,13.8,13.86,51988.0,13.83,13.87,13.8,13.86,51988.0
2021-07-09 15:00:00,13.85,13.91,13.85,13.88,112468.0,13.85,13.91,13.85,13.88,112468.0
2021-07-09 15:30:00,13.88,13.9,13.8,13.84,347176.0,13.88,13.9,13.8,13.84,347176.0
2021-07-12 09:30:00,13.65,13.73,13.47,13.67,126788.0,13.65,13.73,13.47,13.67,126788.0
2021-07-12 10:00:00,13.68,13.73,13.62,13.73,81058.0,13.68,13.73,13.62,13.73,81058.0
2021-07-12 10:30:00,13.73,13.77,13.57,13.64,81835.0,13.73,13.77,13.57,13.64,81835.0
2021-07-12 11:00:00,13.65,13.7,13.6,13.7,56811.0,13.65,13.7,13.6,13.7,56811.0
2021-07-12 11:30:00,13.7,13.7,13.64,13.68,35718.0,13.7,13.7,13.64,13.68,35718.0
2021-07-12 12:00:00,13.67,13.67,13.6,13.62,36477.0,13.67,13.67,13.6,13.62,36477.0
2021-07-12 12:30:00,13.61,13.65,13.59,13.6,42354.0,13.61,13.65,13.59,13.6,42354.0
2021-07-12 13:00:00,13.6,13.64,13.58,13.6,31950.0,13.6,13.64,13.58,13.6,31950.0
2021-07-12 13:30:00,13.6,13.63,13.58,13.59,43134.0,13.6,13.63,13.58,13.59,43134.0
2021-07-12 14:00:00,13.59,13.63,13.54,13.63,43934.0,13.59,13.63,13.54,13.63,43934.0
2021-07-12 14:30:00,13.63,13.73,13.63,13.72,51303.0,13.63,13.73,13.63,13.72,51303.0
2021-07-12 15:00:00,13.73,13.73,13.61,13.66,85848.0,13.73,13.73,13.61,13.66,85848.0
2021-07-12 15:30:00,13.67,13.67,13.59,13.62,304103.0,13.67,13.67,13.59,13.62,304103.0
2021-07-13 09:30:00,13.71,13.84,13.62,13.68,130659.0,13.71,13.84,13.62,13.68,130659.0
2021-07-13 10:00:00,13.67,13.69,13.59,13.63,95540.0,13.67,13.69,13.59,13.63,95540.0
2021-07-13 10:30:00,13.64,13.69,13.57,13.67,107001.0,13.64,13.69,13.57,13.67,107001.0
2021-07-13 11:00:00,13.67,13.68,13.59,13.66,63484.0,13.67,13.68,13.59,13.66,63484.0
2021-07-13 11:30:00,13.66,13.74,13.64,13.72,74276.0,13.66,13.74,13.64,13.72,74276.0
2021-07-13 12:00:00,13.71,13.75,13.65,13.7,83255.0,13.71,13.75,13.65,13.7,83255.0
2021-07-13 12:30:00,13.7,13.73,13.63,13.63,51236.0,13.7,13.73,13.63,13.63,51236.0
2021-07-13 13:00:00,13.64,13.68,13.59,13.65,67564.0,13.64,13.68,13.59,13.65,67564.0
2021-07-13 13:30:00,13.66,13.71,13.59,13.71,64139.0,13.66,13.71,13.59,13.71,64139.0
2021-07-13 14:00:00,13.7,13.7,13.59,13.62,113713.0,13.7,13.7,13.59,13.62,113713.0
2021-07-13 14:30:00,13.62,13.64,13.55,13.56,46389.0,13.62,13.64,13.55,13.56,46389.0
2021-07-13 15:00:00,13.56,13.64,13.53,13.55,141055.0,13.56,13.64,13.53,13.55,141055.0
2021-07-13 15:30:00,13.56,13.58,13.49,13.5,313193.0,13.56,13.58,13.49,13.5,313193.0
2021-07-14 09:30:00,13.69,13.69,13.41,13.49,154745.0,13.69,13.69,13.41,13.49,154745.0
2021-07-14 10:00:00,13.49,13.65,13.43,13.59,96886.0,13.49,13.65,13.43,13.59,96886.0
2021-07-14 10:30:00,13.58,13.58,13.44,13.45,76365.0,13.58,13.58,13.44,13.45,76365.0
2021-07-14 11:00:00,13.44,13.45,13.27,13.31,98725.0,13.44,13.45,13.27,13.31,98725.0
2021-07-14 11:30:00,13.32,13.39,13.13,13.16,159849.0,13.32,13.39,13.13,13.16,159849.0
2021-07-14 12:00:00,13.16,13.29,13.15,13.29,88354.0,13.16,13.29,13.15,13.29,88354.0
2021-07-14 12:30:00,13.29,13.34,13.24,13.33,74963.0,13.29,13.34,13.24,13.33,74963.0
2021-07-14 13:00:00,13.33,13.39,13.26,13.32,80572.0,13.33,13.39,13.26,13.32,80572.0
2021-07-14 13:30:00,13.32,13.38,13.29,13.32,82279.0,13.32,13.38,13.29,13.32,82279.0
2021-07-14 14:00:00,13.33,13.35,13.24,13.25,107054.0,13.33,13.35,13.24,13.25,107054.0
2021-07-14 14:30:00,13.24,13.33,13.23,13.27,115558.0,13.24,13.33,13.23,13.27,115558.0
2021-07-14 15:00:00,13.27,13.37,13.24,13.26,162193.0,13.27,13.37,13.24,13.26,162193.0
2021-07-14 15:30:00,13.26,13.28,13.2,13.25,535304.0,13.26,13.28,13.2,13.25,535304.0
2021-07-15 09:30:00,13.11,13.42,13.1,13.19,279177.0,13.11,13.42,13.1,13.19,279177.0
2021-07-15 10:00:00,13.2,13.26,13.03,13.03,163322.0,13.2,13.26,13.03,13.03,163322.0
2021-07-15 10:30:00,13.02,13.12,12.89,13.12,192164.0,13.02,13.12,12.89,13.12,192164.0
2021-07-15 11:00:00,13.12,13.19,13.04,13.12,115488.0,13.12,13.19,13.04,13.12,115488.0
2021-07-15 11:30:00,13.12,13.21,13.1,13.12,115594.0,13.12,13.21,13.1,13.12,115594.0
2021-07-15 12:00:00,13.12,13.14,13.04,13.11,104437.0,13.12,13.14,13.04,13.11,104437.0
2021-07-15 12:30:00,13.1,13.1,13.02,13.02,77587.0,13.1,13.1,13.02,13.02,77587.0
2021-07-15 13:00:00,13.02,13.02,12.91,12.94,84537.0,13.02,13.02,12.91,12.94,84537.0
2021-07-15 13:30:00,12.94,12.95,12.82,12.83,135711.0,12.94,12.95,12.82,12.83,135711.0
2021-07-15 14:00:00,12.82,12.92,12.79,12.9,149085.0,12.82,12.92,12.79,12.9,149085.0
2021-07-15 14:30:00,12.9,12.9,12.83,12.86,114636.0,12.9,12.9,12.83,12.86,114636.0
2021-07-15 15:00:00,12.85,12.89,12.79,12.88,185001.0,12.85,12.89,12.79,12.88,185001.0
2021-07-15 15:30:00,12.88,13.02,12.87,12.98,581110.0,12.88,13.02,12.87,12.98,581110.0
2021-07-16 09:30:00,13.18,13.2,12.98,13.02,147895.0,13.18,13.2,12.98,13.02,147895.0
2021-07-16 10:00:00,13.03,13.03,12.88,12.88,281853.0,13.03,13.03,12.88,12.88,281853.0
2021-07-16 10:30:00,12.88,13.01,12.82,12.96,182883.0,12.88,13.01,12.82,12.96,182883.0
2021-07-16 11:00:00,12.96,12.97,12.9,12.97,91745.0,12.96,12.97,12.9,12.97,91745.0
2021-07-16 11:30:00,12.96,13.05,12.95,12.98,98970.0,12.96,13.05,12.95,12.98,98970.0
2021-07-16 12:00:00,12.98,12.99,12.89,12.93,108747.0,12.98,12.99,12.89,12.93,108747.0
2021-07-16 12:30:00,12.93,12.93,12.82,12.83,75622.0,12.93,12.93,12.82,12.83,75622.0
2021-07-16 13:00:00,12.84,12.85,12.7,12.7,109972.0,12.84,12.85,12.7,12.7,109972.0
2021-07-16 13:30:00,12.7,12.71,12.58,12.65,141836.0,12.7,12.71,12.58,12.65,141836.0
2021-07-16 14:00:00,12.64,12.67,12.59,12.63,179570.0,12.64,12.67,12.59,12.63,179570.0
2021-07-16 14:30:00,12.63,12.7,12.62,12.7,164274.0,12.63,12.7,12.62,12.7,164274.0
2021-07-16 15:00:00,12.7,12.73,12.66,12.7,196870.0,12.7,12.73,12.66,12.7,196870.0
2021-07-16 15:30:00,12.7,12.7,12.52,12.54,581220.0,12.7,12.7,12.52,12.54,581220.0
2021-07-19 09:30:00,12.18,12.66,12.07,12.23,500367.0,12.18,12.66,12.07,12.23,500367.0
2021-07-19 10:00:00,12.23,12.31,12.08,12.11,364079.0,12.23,12.31,12.08,12.11,364079.0
2021-07-19 10:30:00,12.11,12.35,12.08,12.14,337015.0,12.11,12.35,12.08,12.14,337015.0
2021-07-19 11:00:00,12.14,12.41,12.12,12.32,295763.0,12.14,12.41,12.12,12.32,295763.0
2021-07-19 11:30:00,12.32,12.41,12.23,12.39,167818.0,12.32,12.41,12.23,12.39,167818.0
2021-07-19 12:00:00,12.4,12.4,12.18,12.21,173738.0,12.4,12.4,12.18,12.21,173738.0
2021-07-19 12:30:00,12.21,12.23,12.12,12.19,139390.0,12.21,12.23,12.12,12.19,139390.0
2021-07-19 13:00:00,12.19,12.34,12.19,12.28,128649.0,12.19,12.34,12.19,12.28,128649.0
2021-07-19 13:30:00,12.28,12.33,12.17,12.2,119798.0,12.28,12.33,12.17,12.2,119798.0
2021-07-19 14:00:00,12.21,12.3,12.19,12.29,124567.0,12.21,12.3,12.19,12.29,124567.0
2021-07-19 14:30:00,12.29,12.29,12.2,12.24,145441.0,12.29,12.29,12.2,12.24,145441.0
2021-07-19 15:00:00,12.24,12.39,12.24,12.38,158890.0,12.24,12.39,12.24,12.38,158890.0
2021-07-19 15:30:00,12.38,12.45,12.35,12.43,424035.0,12.38,12.45,12.35,12.43,424035.0
2021-07-20 09:30:00,12.49,12.72,12.3,12.71,213810.0,12.49,12.72,12.3,12.71,213810.0
2021-07-20 10:00:00,12.7,12.73,12.51,12.7,178834.0,12.7,12.73,12.51,12.7,178834.0
2021-07-20 10:30:00,12.7,12.72,12.54,12.66,157536.0,12.7,12.72,12.54,12.66,157536.0
2021-07-20 11:00:00,12.66,12.72,12.61,12.65,148141.0,12.66,12.72,12.61,12.65,148141.0
2021-07-20 11:30:00,12.65,12.82,12.63,12.75,239699.0,12.65,12.82,12.63,12.75,239699.0
2021-07-20 12:00:00,12.76,12.78,12.69,12.7,138188.0,12.76,12.78,12.69,12.7,138188.0
2021-07-20 12:30:00,12.71,12.78,12.69,12.71,155294.0,12.71,12.78,12.69,12.71,155294.0
2021-07-20 13:00:00,12.71,12.72,12.6,12.62,190927.0,12.71,12.72,12.6,12.62,190927.0
2021-07-20 13:30:00,12.61,12.66,12.57,12.65,163109.0,12.61,12.66,12.57,12.65,163109.0
2021-07-20 14:00:00,12.65,12.75,12.64,12.69,116528.0,12.65,12.75,12.64,12.69,116528.0
2021-07-20 14:30:00,12.69,12.71,12.62,12.66,168398.0,12.69,12.71,12.62,12.66,168398.0
2021-07-20 15:00:00,12.65,12.77,12.63,12.76,322211.0,12.65,12.77,12.63,12.76,322211.0
2021-07-20 15:30:00,12.76,12.76,12.61,12.62,643020.0,12.76,12.76,12.61,12.62,643020.0
2021-07-21 09:30:00,13.0,13.06,12.77,12.82,424994.0,13.0,13.06,12.77,12.82,424994.0
2021-07-21 10:00:00,12.83,12.94,12.72,12.73,392696.0,12.83,12.94,12.72,12.73,392696.0
2021-07-21 10:30:00,12.73,12.73,12.55,12.66,340695.0,12.73,12.73,12.55,12.66,340695.0
2021-07-21 11:00:00,12.65,12.69,12.59,12.67,173749.0,12.65,12.69,12.59,12.67,173749.0
2021-07-21 11:30:00,12.67,12.78,12.67,12.78,154088.0,12.67,12.78,12.67,12.78,154088.0
2021-07-21 12:00:00,12.78,12.85,12.74,12.75,149093.0,12.78,12.85,12.74,12.75,149093.0
2021-07-21 12:30:00,12.75,12.8,12.74,12.78,99443.0,12.75,12.8,12.74,12.78,99443.0
2021-07-21 13:00:00,12.78,12.84,12.75,12.82,118640.0,12.78,12.84,12.75,12.82,118640.0
2021-07-21 13:30:00,12.82,12.85,12.79,12.82,102748.0,12.82,12.85,12.79,12.82,102748.0
2021-07-21 14:00:00,12.83,12.84,12.77,12.82,117616.0,12.83,12.84,12.77,12.82,117616.0
2021-07-21 14:30:00,12.82,12.85,12.8,12.83,102805.0,12.82,12.85,12.8,12.83,102805.0
2021-07-21 15:00:00,12.83,12.85,12.78,12.79,138257.0,12.83,12.85,12.78,12.79,138257.0
2021-07-21 15:30:00,12.79,12.81,12.63,12.66,566360.0,12.79,12.81,12.63,12.66,566360.0
2021-07-22 09:30:00,12.57,12.64,12.41,12.48,222856.0,12.57,12.64,12.41,12.48,222856.0
2021-07-22 10:00:00,12.48,12.53,12.41,12.43,107357.0,12.48,12.53,12.41,12.43,107357.0
2021-07-22 10:30:00,12.42,12.42,12.31,12.32,101050.0,12.42,12.42,12.31,12.32,101050.0
2021-07-22 11:00:00,12.33,12.38,12.28,12.37,129231.0,12.33,12.38,12.28,12.37,129231.0
2021-07-22 11:30:00,12.37,12.41,12.35,12.39,102203.0,12.37,12.41,12.35,12.39,102203.0
2021-07-22 12:00:00,12.39,12.4,12.35,12.39,58299.0,12.39,12.4,12.35,12.39,58299.0
2021-07-22 12:30:00,12.4,12.47,12.4,12.44,34845.0,12.4,12.47,12.4,12.44,34845.0
2021-07-22 13:00:00,12.43,12.52,12.42,12.52,156888.0,12.43,12.52,12.42,12.52,156888.0
2021-07-22 13:30:00,12.54,12.54,12.44,12.5,284847.0,12.54,12.54,12.44,12.5,284847.0
2021-07-22 14:00:00,12.49,12.5,12.45,12.49,121646.0,12.49,12.5,12.45,12.49,121646.0
2021-07-22 14:30:00,12.48,12.48,12.38,12.43,105943.0,12.48,12.48,12.38,12.43,105943.0
2021-07-22 15:00:00,12.42,12.49,12.41,12.48,106625.0,12.42,12.49,12.41,12.48,106625.0
2021-07-22 15:30:00,12.48,12.48,12.36,12.36,432883.0,12.48,12.48,12.36,12.36,432883.0
2021-07-23 09:30:00,12.46,12.5,12.13,12.16,149319.0,12.46,12.5,12.13,12.16,149319.0
2021-07-23 10:00:00,12.16,12.33,12.16,12.33,160490.0,12.16,12.33,12.16,12.33,160490.0
2021-07-23 10:30:00,12.32,12.42,12.3,12.4,167336.0,12.32,12.42,12.3,12.4,167336.0
2021-07-23 11:00:00,12.4,12.43,12.35,12.36,93999.0,12.4,12.43,12.35,12.36,93999.0
2021-07-23 11:30:00,12.37,12.46,12.36,12.4,151469.0,12.37,12.46,12.36,12.4,151469.0
2021-07-23 12:00:00,12.4,12.43,12.3,12.3,46579.0,12.4,12.43,12.3,12.3,46579.0
2021-07-23 12:30:00,12.3,12.31,12.25,12.27,69451.0,12.3,12.31,12.25,12.27,69451.0
2021-07-23 13:00:00,12.27,12.31,12.24,12.25,121927.0,12.27,12.31,12.24,12.25,121927.0
2021-07-23 13:30:00,12.25,12.27,12.19,12.21,106071.0,12.25,12.27,12.19,12.21,106071.0
2021-07-23 14:00:00,12.21,12.29,12.18,12.24,199090.0,12.21,12.29,12.18,12.24,199090.0
2021-07-23 14:30:00,12.23,12.27,12.21,12.25,80179.0,12.23,12.27,12.21,12.25,80179.0
2021-07-23 15:00:00,12.24,12.29,12.21,12.28,168615.0,12.24,12.29,12.21,12.28,168615.0
2021-07-23 15:30:00,12.28,12.33,12.25,12.29,547941.0,12.28,12.33,12.25,12.29,547941.0
2021-07-26 09:30:00,12.35,12.69,12.34,12.64,151648.0,12.35,12.69,12.34,12.64,151648.0
2021-07-26 10:00:00,12.63,12.72,12.61,12.65,79204.0,12.63,12.72,12.61,12.65,79204.0
2021-07-26 10:30:00,12.66,12.69,12.44,12.45,121890.0,12.66,12.69,12.44,12.45,121890.0
2021-07-26 11:00:00,12.45,12.49,12.41,12.46,88362.0,12.45,12.49,12.41,12.46,88362.0
2021-07-26 11:30:00,12.47,12.47,12.35,12.41,178432.0,12.47,12.47,12.35,12.41,178432.0
2021-07-26 12:00:00,12.41,12.68,12.4,12.66,501559.0,12.41,12.68,12.4,12.66,501559.0
2021-07-26 12:30:00,12.66,12.72,12.58,12.61,219429.0,12.66,12.72,12.58,12.61,219429.0
2021-07-26 13:00:00,12.61,12.7,12.6,12.7,97765.0,12.61,12.7,12.6,12.7,97765.0
2021-07-26 13:30:00,12.69,12.7,12.59,12.6,100006.0,12.69,12.7,12.59,12.6,100006.0
2021-07-26 14:00:00,12.6,12.62,12.53,12.59,90318.0,12.6,12.62,12.53,12.59,90318.0
2021-07-26 14:30:00,12.59,12.59,12.48,12.51,85328.0,12.59,12.59,12.48,12.51,85328.0
2021-07-26 15:00:00,12.51,12.55,12.51,12.51,110064.0,12.51,12.55,12.51,12.51,110064.0
2021-07-26 15:30:00,12.51,12.7,12.48,12.68,622828.0,12.51,12.7,12.48,12.68,622828.0
2021-07-27 09:30:00,12.55,12.55,12.08,12.12,444570.0,12.55,12.55,12.08,12.12,444570.0
2021-07-27 10:00:00,12.13,12.32,12.09,12.31,140362.0,12.13,12.32,12.09,12.31,140362.0
2021-07-27 10:30:00,12.3,12.34,12.26,12.31,85285.0,12.3,12.34,12.26,12.31,85285.0
2021-07-27 11:00:00,12.3,12.47,12.28,12.43,136787.0,12.3,12.47,12.28,12.43,136787.0
2021-07-27 11:30:00,12.42,12.45,12.33,12.37,73480.0,12.42,12.45,12.33,12.37,73480.0
2021-07-27 12:00:00,12.37,12.42,12.31,12.38,101160.0,12.37,12.42,12.31,12.38,101160.0
2021-07-27 12:30:00,12.38,12.39,12.29,12.33,65182.0,12.38,12.39,12.29,12.33,65182.0
2021-07-27 13:00:00,12.33,12.38,12.27,12.29,95481.0,12.33,12.38,12.27,12.29,95481.0
2021-07-27 13:30:00,12.29,12.33,12.27,12.29,62839.0,12.29,12.33,12.27,12.29,62839.0
2021-07-27 14:00:00,12.28,12.44,12.27,12.44,115165.0,12.28,12.44,12.27,12.44,115165.0
2021-07-27 14:30:00,12.44,12.44,12.39,12.43,99809.0,12.44,12.44,12.39,12.43,99809.0
2021-07-27 15:00:00,12.43,12.46,12.4,12.43,133517.0,12.43,12.46,12.4,12.43,133517.0
2021-07-27 15:30:00,12.44,12.44,12.35,12.39,428461.0,12.44,12.44,12.35,12.39,428461.0
2021-07-28 09:30:00,12.56,12.69,12.48,12.52,170239.0,12.56,12.69,12.48,12.52,170239.0
2021-07-28 10:00:00,12.53,12.58,12.33,12.36,95480.0,12.53,12.58,12.33,12.36,95480.0
2021-07-28 10:30:00,12.36,12.44,12.35,12.44,131661.0,12.36,12.44,12.35,12.44,131661.0
2021-07-28 11:00:00,12.44,12.49,12.44,12.47,110761.0,12.44,12.49,12.44,12.47,110761.0
2021-07-28 11:30:00,12.46,12.57,12.46,12.51,69673.0,12.46,12.57,12.46,12.51,69673.0
2021-07-28 12:00:00,12.5,12.59,12.5,12.52,64686.0,12.5,12.59,12.5,12.52,64686.0
2021-07-28 12:30:00,12.52,12.58,12.51,12.54,43764.0,12.52,12.58,12.51,12.54,43764.0
2021-07-28 13:00:00,12.55,12.62,12.55,12.61,56849.0,12.55,12.62,12.55,12.61,56849.0
2021-07-28 13:30:00,12.6,12.72,12.59,12.68,164375.0,12.6,12.72,12.59,12.68,164375.0
2021-07-28 14:00:00,12.68,12.76,12.67,12.71,131275.0,12.68,12.76,12.67,12.71,131275.0
2021-07-28 14:30:00,12.71,12.82,12.7,12.81,275488.0,12.71,12.82,12.7,12.81,275488.0
2021-07-28 15:00:00,12.81,12.85,12.74,12.78,185434.0,12.81,12.85,12.74,12.78,185434.0
2021-07-28 15:30:00,12.78,12.89,12.76,12.85,1210718.0,12.78,12.89,12.76,12.85,1210718.0
2021-07-29 09:30:00,12.66,13.0,12.06,12.19,582292.0,12.66,13.0,12.06,12.19,582292.0
2021-07-29 10:00:00,12.19,12.3,11.93,12.28,635152.0,12.19,12.3,11.93,12.28,635152.0
2021-07-29 10:30:00,12.27,12.27,11.99,12.16,466174.0,12.27,12.27,11.99,12.16,466174.0
2021-07-29 11:00:00,12.16,12.3,12.02,12.02,302303.0,12.16,12.3,12.02,12.02,302303.0
2021-07-29 11:30:00,12.02,12.26,12.02,12.25,213313.0,12.02,12.26,12.02,12.25,213313.0
2021-07-29 12:00:00,12.26,12.4,12.25,12.32,207199.0,12.26,12.4,12.25,12.32,207199.0
2021-07-29 12:30:00,12.31,12.34,12.25,12.32,203621.0,12.31,12.34,12.25,12.32,203621.0
2021-07-29 13:00:00,12.32,12.35,12.24,12.25,134571.0,12.32,12.35,12.24,12.25,134571.0
2021-07-29 13:30:00,12.26,12.26,12.2,12.23,136589.0,12.26,12.26,12.2,12.23,136589.0
2021-07-29 14:00:00,12.23,12.23,12.11,12.2,456472.0,12.23,12.23,12.11,12.2,456472.0
2021-07-29 14:30:00,12.21,12.24,12.17,12.21,130944.0,12.21,12.24,12.17,12.21,130944.0
2021-07-29 15:00:00,12.2,12.24,12.14,12.24,179971.0,12.2,12.24,12.14,12.24,179971.0
2021-07-29 15:30:00,12.24,12.25,12.16,12.2,478781.0,12.24,12.25,12.16,12.2,478781.0
2021-07-30 09:30:00,11.94,12.19,11.77,12.09,531703.0,11.94,12.19,11.77,12.09,531703.0
2021-07-30 10:00:00,12.08,12.15,12.02,12.11,342082.0,12.08,12.15,12.02,12.11,342082.0
2021-07-30 10:30:00,12.12,12.17,12.01,12.15,213323.0,12.12,12.17,12.01,12.15,213323.0
2021-07-30 11:00:00,12.15,12.26,12.1,12.24,246192.0,12.15,12.26,12.1,12.24,246192.0
2021-07-30 11:30:00,12.24,12.26,12.15,12.21,127024.0,12.24,12.26,12.15,12.21,127024.0
2021-07-30 12:00:00,12.21,12.22,12.1,12.13,103256.0,12.21,12.22,12.1,12.13,103256.0
2021-07-30 12:30:00,12.13,12.16,11.99,11.99,181367.0,12.13,12.16,11.99,11.99,181367.0
2021-07-30 13:00:00,11.99,12.01,11.89,11.95,185131.0,11.99,12.01,11.89,11.95,185131.0
2021-07-30 13:30:00,11.94,11.98,11.9,11.92,89749.0,11.94,11.98,11.9,11.92,89749.0
2021-07-30 14:00:00,11.92,11.98,11.9,11.96,133396.0,11.92,11.98,11.9,11.96,133396.0
2021-07-30 14:30:00,11.97,12.01,11.93,12.01,125408.0,11.97,12.01,11.93,12.01,125408.0
2021-07-30 15:00:00,12.0,12.1,12.0,12.05,205320.0,12.0,12.1,12.0,12.05,205320.0
2021-07-30 15:30:00,12.05,12.13,12.04,12.09,595985.0,12.05,12.13,12.04,12.09,595985.0
2021-08-02 09:30:00,12.1,12.39,11.98,12.37,242726.0,12.1,12.39,11.98,12.37,242726.0
2021-08-02 10:00:00,12.36,12.44,12.24,12.26,211960.0,12.36,12.44,12.24,12.26,211960.0
2021-08-02 10:30:00,12.25,12.33,12.22,12.23,184249.0,12.25,12.33,12.22,12.23,184249.0
2021-08-02 11:00:00,12.23,12.25,12.0,12.03,219143.0,12.23,12.25,12.0,12.03,219143.0
2021-08-02 11:30:00,12.02,12.03,11.91,11.95,140973.0,12.02,12.03,11.91,11.95,140973.0
2021-08-02 12:00:00,11.94,11.99,11.91,11.98,126887.0,11.94,11.99,11.91,11.98,126887.0
2021-08-02 12:30:00,11.98,12.03,11.96,11.96,113593.0,11.98,12.03,11.96,11.96,113593.0
2021-08-02 13:00:00,11.98,12.0,11.92,11.98,92053.0,11.98,12.0,11.92,11.98,92053.0
2021-08-02 13:30:00,11.98,12.01,11.92,11.93,85378.0,11.98,12.01,11.92,11.93,85378.0
2021-08-02 14:00:00,11.93,12.02,11.91,11.98,99196.0,11.93,12.02,11.91,11.98,99196.0
2021-08-02 14:30:00,11.98,12.04,11.95,11.97,89015.0,11.98,12.04,11.95,11.97,89015.0
2021-08-02 15:00:00,11.98,12.0,11.89,11.91,147403.0,11.98,12.0,11.89,11.91,147403.0
2021-08-02 15:30:00,11.91,11.92,11.75,11.78,882270.0,11.91,11.92,11.75,11.78,882270.0
2021-08-03 09:30:00,11.67,11.77,11.58,11.7,239639.0,11.67,11.77,11.58,11.7,239639.0
2021-08-03 10:00:00,11.7,11.9,11.68,11.87,187054.0,11.7,11.9,11.68,11.87,187054.0
2021-08-03 10:30:00,11.87,11.95,11.74,11.74,175053.0,11.87,11.95,11.74,11.74,175053.0
2021-08-03 11:00:00,11.74,12.01,11.74,12.0,192013.0,11.74,12.01,11.74,12.0,192013.0
2021-08-03 11:30:00,12.01,12.08,11.99,12.0,111964.0,12.01,12.08,11.99,12.0,111964.0
2021-08-03 12:00:00,12.01,12.05,11.96,11.96,154330.0,12.01,12.05,11.96,11.96,154330.0
2021-08-03 12:30:00,11.96,12.05,11.94,12.04,89617.0,11.96,12.05,11.94,12.04,89617.0
2021-08-03 13:00:00,12.03,12.06,11.95,11.98,96183.0,12.03,12.06,11.95,11.98,96183.0
2021-08-03 13:30:00,11.98,12.09,11.96,12.09,81796.0,11.98,12.09,11.96,12.09,81796.0
2021-08-03 14:00:00,12.09,12.11,12.03,12.1,90574.0,12.09,12.11,12.03,12.1,90574.0
2021-08-03 14:30:00,12.09,12.15,12.07,12.11,93931.0,12.09,12.15,12.07,12.11,93931.0
2021-08-03 15:00:00,12.11,12.16,12.03,12.07,152619.0,12.11,12.16,12.03,12.07,152619.0
2021-08-03 15:30:00,12.07,12.08,12.01,12.05,446383.0,12.07,12.08,12.01,12.05,446383.0
2021-08-04 09:30:00,11.8,12.04,11.77,11.93,217847.0,11.8,12.04,11.77,11.93,217847.0
2021-08-04 10:00:00,11.93,12.17,11.93,12.12,169503.0,11.93,12.17,11.93,12.12,169503.0
2021-08-04 10:30:00,12.12,12.17,12.0,12.17,143670.0,12.12,12.17,12.0,12.17,143670.0
2021-08-04 11:00:00,12.16,12.24,12.12,12.23,109865.0,12.16,12.24,12.12,12.23,109865.0
2021-08-04 11:30:00,12.23,12.23,12.08,12.09,158687.0,12.23,12.23,12.08,12.09,158687.0
2021-08-04 12:00:00,12.08,12.09,12.0,12.05,78714.0,12.08,12.09,12.0,12.05,78714.0
2021-08-04 12:30:00,12.05,12.15,12.0,12.09,268330.0,12.05,12.15,12.0,12.09,268330.0
2021-08-04 13:00:00,12.08,12.08,11.98,12.0,187676.0,12.08,12.08,11.98,12.0,187676.0
2021-08-04 13:30:00,12.01,12.02,11.94,11.99,94408.0,12.01,12.02,11.94,11.99,94408.0
2021-08-04 14:00:00,11.99,12.01,11.93,11.94,76931.0,11.99,12.01,11.93,11.94,76931.0
2021-08-04 14:30:00,11.95,11.95,11.86,11.87,79806.0,11.95,11.95,11.86,11.87,79806.0
2021-08-04 15:00:00,11.87,11.89,11.81,11.85,129373.0,11.87,11.89,11.81,11.85,129373.0
2021-08-04 15:30:00,11.85,11.95,11.84,11.88,488708.0,11.85,11.95,11.84,11.88,488708.0
2021-08-05 09:30:00,11.95,12.05,11.83,11.96,161198.0,11.95,12.05,11.83,11.96,161198.0
2021-08-05 10:00:00,11.96,12.09,11.92,12.07,118092.0,11.96,12.09,11.92,12.07,118092.0
2021-08-05 10:30:00,12.07,12.14,12.06,12.14,165415.0,12.07,12.14,12.06,12.14,165415.0
2021-08-05 11:00:00,12.14,12.16,12.1,12.16,120053.0,12.14,12.16,12.1,12.16,120053.0
2021-08-05 11:30:00,12.16,12.22,12.15,12.22,59816.0,12.16,12.22,12.15,12.22,59816.0
2021-08-05 12:00:00,12.22,12.25,12.11,12.12,65089.0,12.22,12.25,12.11,12.12,65089.0
2021-08-05 12:30:00,12.12,12.15,12.09,12.12,45839.0,12.12,12.15,12.09,12.12,45839.0
2021-08-05 13:00:00,12.12,12.14,12.07,12.12,45804.0,12.12,12.14,12.07,12.12,45804.0
2021-08-05 13:30:00,12.12,12.16,12.07,12.15,91669.0,12.12,12.16,12.07,12.15,91669.0
2021-08-05 14:00:00,12.14,12.16,12.09,12.15,48149.0,12.14,12.16,12.09,12.15,48149.0
2021-08-05 14:30:00,12.15,12.17,12.05,12.05,86294.0,12.15,12.17,12.05,12.05,86294.0
2021-08-05 15:00:00,12.05,12.07,12.02,12.07,66112.0,12.05,12.07,12.02,12.07,66112.0
2021-08-05 15:30:00,12.07,12.08,12.01,12.02,307333.0,12.07,12.08,12.01,12.02,307333.0
2021-08-06 09:30:00,12.19,12.19,11.99,12.08,218994.0,12.19,12.19,11.99,12.08,218994.0
2021-08-06 10:00:00,12.08,12.11,11.92,11.96,221924.0,12.08,12.11,11.92,11.96,221924.0
2021-08-06 10:30:00,11.95,11.98,11.88,11.97,113913.0,11.95,11.98,11.88,11.97,113913.0
2021-08-06 11:00:00,11.98,11.98,11.87,11.96,99242.0,11.98,11.98,11.87,11.96,99242.0
2021-08-06 11:30:00,11.97,11.97,11.91,11.93,64160.0,11.97,11.97,11.91,11.93,64160.0
2021-08-06 12:00:00,11.93,11.96,11.87,11.88,101507.0,11.93,11.96,11.87,11.88,101507.0
2021-08-06 12:30:00,11.88,11.89,11.83,11.86,49495.0,11.88,11.89,11.83,11.86,49495.0
2021-08-06 13:00:00,11.86,11.89,11.82,11.84,70477.0,11.86,11.89,11.82,11.84,70477.0
2021-08-06 13:30:00,11.84,11.97,11.84,11.96,89640.0,11.84,11.97,11.84,11.96,89640.0
2021-08-06 14:00:00,11.96,11.99,11.91,11.96,83734.0,11.96,11.99,11.91,11.96,83734.0
2021-08-06 14:30:00,11.96,11.96,11.89,11.89,54714.0,11.96,11.96,11.89,11.89,54714.0
2021-08-06 15:00:00,11.9,11.92,11.88,11.92,60401.0,11.9,11.92,11.88,11.92,60401.0
2021-08-06 15:30:00,11.92,11.95,11.87,11.89,400188.0,11.92,11.95,11.87,11.89,400188.0
2021-08-09 09:30:00,11.65,11.93,11.6,11.9,162500.0,11.65,11.93,11.6,11.9,162500.0
2021-08-09 10:00:00,11.91,11.91,11.7,11.71,71524.0,11.91,11.91,11.7,11.71,71524.0
2021-08-09 10:30:00,11.71,11.85,11.69,11.85,118807.0,11.71,11.85,11.69,11.85,118807.0
2021-08-09 11:00:00,11.86,11.97,11.85,11.97,173493.0,11.86,11.97,11.85,11.97,173493.0
2021-08-09 11:30:00,11.96,12.05,11.88,12.0,106272.0,11.96,12.05,11.88,12.0,106272.0
2021-08-09 12:00:00,12.0,12.04,11.96,11.96,82706.0,12.0,12.04,11.96,11.96,82706.0
2021-08-09 12:30:00,11.96,11.97,11.89,11.91,102021.0,11.96,11.97,11.89,11.91,102021.0
2021-08-09 13:00:00,11.91,11.95,11.9,11.93,61091.0,11.91,11.95,11.9,11.93,61091.0
2021-08-09 13:30:00,11.93,11.94,11.86,11.92,100177.0,11.93,11.94,11.86,11.92,100177.0
2021-08-09 14:00:00,11.91,11.93,11.84,11.85,118597.0,11.91,11.93,11.84,11.85,118597.0
2021-08-09 14:30:00,11.85,11.92,11.84,11.91,98237.0,11.85,11.92,11.84,11.91,98237.0
2021-08-09 15:00:00,11.92,11.92,11.8,11.81,247081.0,11.92,11.92,11.8,11.81,247081.0
2021-08-09 15:30:00,11.8,11.84,11.79,11.8,400726.0,11.8,11.84,11.79,11.8,400726.0
2021-08-10 09:30:00,11.88,11.98,11.72,11.89,128847.0,11.88,11.98,11.72,11.89,128847.0
2021-08-10 10:00:00,11.89,11.99,11.86,11.96,182218.0,11.89,11.99,11.86,11.96,182218.0
2021-08-10 10:30:00,11.97,12.06,11.9,12.03,151749.0,11.97,12.06,11.9,12.03,151749.0
2021-08-10 11:00:00,12.04,12.18,12.01,12.16,109481.0,12.04,12.18,12.01,12.16,109481.0
2021-08-10 11:30:00,12.16,12.16,12.1,12.13,101107.0,12.16,12.16,12.1,12.13,101107.0
2021-08-10 12:00:00,12.13,12.14,12.05,12.12,57125.0,12.13,12.14,12.05,12.12,57125.0
2021-08-10 12:30:00,12.13,12.13,12.1,12.12,46579.0,12.13,12.13,12.1,12.12,46579.0
2021-08-10 13:00:00,12.12,12.18,12.08,12.18,83999.0,12.12,12.18,12.08,12.18,83999.0
2021-08-10 13:30:00,12.17,12.18,12.06,12.09,61570.0,12.17,12.18,12.06,12.09,61570.0
2021-08-10 14:00:00,12.09,12.1,12.03,12.04,46605.0,12.09,12.1,12.03,12.04,46605.0
2021-08-10 14:30:00,12.04,12.06,12.01,12.01,36356.0,12.04,12.06,12.01,12.01,36356.0
2021-08-10 15:00:00,12.01,12.05,12.0,12.03,64669.0,12.01,12.05,12.0,12.03,64669.0
2021-08-10 15:30:00,12.03,12.06,11.99,11.99,273326.0,12.03,12.06,11.99,11.99,273326.0
2021-08-11 09:30:00,11.85,11.91,11.63,11.67,270143.0,11.85,11.91,11.63,11.67,270143.0
2021-08-11 10:00:00,11.67,11.79,11.64,11.72,104757.0,11.67,11.79,11.64,11.72,104757.0
2021-08-11 10:30:00,11.71,11.78,11.66,11.71,103603.0,11.71,11.78,11.66,11.71,103603.0
2021-08-11 11:00:00,11.71,11.73,11.66,11.7,127296.0,11.71,11.73,11.66,11.7,127296.0
2021-08-11 11:30:00,11.69,11.7,11.58,11.6,173451.0,11.69,11.7,11.58,11.6,173451.0
2021-08-11 12:00:00,11.61,11.69,11.6,11.67,163644.0,11.61,11.69,11.6,11.67,163644.0
2021-08-11 12:30:00,11.67,11.81,11.66,11.79,73957.0,11.67,11.81,11.66,11.79,73957.0
2021-08-11 13:00:00,11.8,11.85,11.77,11.81,85469.0,11.8,11.85,11.77,11.81,85469.0
2021-08-11 13:30:00,11.81,11.87,11.79,11.81,71915.0,11.81,11.87,11.79,11.81,71915.0
2021-08-11 14:00:00,11.82,11.85,11.8,11.83,105354.0,11.82,11.85,11.8,11.83,105354.0
2021-08-11 14:30:00,11.84,11.86,11.81,11.83,103763.0,11.84,11.86,11.81,11.83,103763.0
2021-08-11 15:00:00,11.83,11.85,11.79,11.81,79687.0,11.83,11.85,11.79,11.81,79687.0
2021-08-11 15:30:00,11.8,11.86,11.75,11.86,376585.0,11.8,11.86,11.75,11.86,376585.0
2021-08-12 09:30:00,11.9,11.9,11.73,11.79,252815.0,11.9,11.9,11.73,11.79,252815.0
2021-08-12 10:00:00,11.79,11.8,11.74,11.76,116976.0,11.79,11.8,11.74,11.76,116976.0
2021-08-12 10:30:00,11.76,11.77,11.66,11.69,296901.0,11.76,11.77,11.66,11.69,296901.0
2021-08-12 11:00:00,11.68,11.87,11.67,11.85,307953.0,11.68,11.87,11.67,11.85,307953.0
2021-08-12 11:30:00,11.86,11.87,11.8,11.86,84443.0,11.86,11.87,11.8,11.86,84443.0
2021-08-12 12:00:00,11.86,11.88,11.83,11.87,83720.0,11.86,11.88,11.83,11.87,83720.0
2021-08-12 12:30:00,11.88,11.9,11.84,11.88,120752.0,11.88,11.9,11.84,11.88,120752.0
2021-08-12 13:00:00,11.87,11.88,11.79,11.86,185217.0,11.87,11.88,11.79,11.86,185217.0
2021-08-12 13:30:00,11.86,11.91,11.81,11.9,86062.0,11.86,11.91,11.81,11.9,86062.0
2021-08-12 14:00:00,11.9,11.99,11.89,11.93,290176.0,11.9,11.99,11.89,11.93,290176.0
2021-08-12 14:30:00,11.93,11.98,11.88,11.95,320484.0,11.93,11.98,11.88,11.95,320484.0
2021-08-12 15:00:00,11.95,11.96,11.9,11.91,178530.0,11.95,11.96,11.9,11.91,178530.0
2021-08-12 15:30:00,11.91,11.98,11.9,11.94,562279.0,11.91,11.98,11.9,11.94,562279.0
2021-08-13 09:30:00,11.9,11.9,11.69,11.71,186876.0,11.9,11.9,11.69,11.71,186876.0
2021-08-13 10:00:00,11.71,11.73,11.64,11.67,284931.0,11.71,11.73,11.64,11.67,284931.0
2021-08-13 10:30:00,11.67,11.73,11.64,11.71,58170.0,11.67,11.73,11.64,11.71,58170.0
2021-08-13 11:00:00,11.71,11.75,11.7,11.7,40749.0,11.71,11.75,11.7,11.7,40749.0
2021-08-13 11:30:00,11.7,11.74,11.7,11.72,35930.0,11.7,11.74,11.7,11.72,35930.0
2021-08-13 12:00:00,11.72,11.76,11.69,11.74,36702.0,11.72,11.76,11.69,11.74,36702.0
2021-08-13 12:30:00,11.74,11.74,11.71,11.71,35021.0,11.74,11.74,11.71,11.71,35021.0
2021-08-13 13:00:00,11.72,11.73,11.69,11.69,31720.0,11.72,11.73,11.69,11.69,31720.0
2021-08-13 13:30:00,11.69,11.7,11.66,11.67,47973.0,11.69,11.7,11.66,11.67,47973.0
2021-08-13 14:00:00,11.66,11.66,11.56,11.57,101207.0,11.66,11.66,11.56,11.57,101207.0
2021-08-13 14:30:00,11.56,11.58,11.54,11.55,150052.0,11.56,11.58,11.54,11.55,150052.0
2021-08-13 15:00:00,11.55,11.58,11.54,11.55,125571.0,11.55,11.58,11.54,11.55,125571.0
2021-08-13 15:30:00,11.55,11.56,11.45,11.47,436572.0,11.55,11.56,11.45,11.47,436572.0
2021-08-16 09:30:00,11.33,11.33,11.17,11.28,213345.0,11.33,11.33,11.17,11.28,213345.0
2021-08-16 10:00:00,11.27,11.54,11.24,11.43,149807.0,11.27,11.54,11.24,11.43,149807.0
2021-08-16 10:30:00,11.42,11.58,11.42,11.48,198731.0,11.42,11.58,11.42,11.48,198731.0
2021-08-16 11:00:00,11.48,11.53,11.41,11.41,173046.0,11.48,11.53,11.41,11.41,173046.0
2021-08-16 11:30:00,11.42,11.47,11.41,11.45,88758.0,11.42,11.47,11.41,11.45,88758.0
2021-08-16 12:00:00,11.44,11.47,11.38,11.41,124104.0,11.44,11.47,11.38,11.41,124104.0
2021-08-16 12:30:00,11.41,11.47,11.39,11.43,77421.0,11.41,11.47,11.39,11.43,77421.0
2021-08-16 13:00:00,11.44,11.5,11.4,11.45,66310.0,11.44,11.5,11.4,11.45,66310.0
2021-08-16 13:30:00,11.46,11.47,11.38,11.4,89604.0,11.46,11.47,11.38,11.4,89604.0
2021-08-16 14:00:00,11.4,11.46,11.35,11.38,273222.0,11.4,11.46,11.35,11.38,273222.0
2021-08-16 14:30:00,11.37,11.44,11.35,11.41,71293.0,11.37,11.44,11.35,11.41,71293.0
2021-08-16 15:00:00,11.41,11.41,11.35,11.37,74533.0,11.41,11.41,11.35,11.37,74533.0
2021-08-16 15:30:00,11.37,11.4,11.28,11.31,365492.0,11.37,11.4,11.28,11.31,365492.0
2021-08-17 09:30:00,11.25,11.48,11.2,11.37,199391.0,11.25,11.48,11.2,11.37,199391.0
2021-08-17 10:00:00,11.38,11.5,11.34,11.42,229838.0,11.38,11.5,11.34,11.42,229838.0
2021-08-17 10:30:00,11.43,11.46,11.3,11.32,204965.0,11.43,11.46,11.3,11.32,204965.0
2021-08-17 11:00:00,11.32,11.35,11.25,11.28,86634.0,11.32,11.35,11.25,11.28,86634.0
2021-08-17 11:30:00,11.28,11.32,11.26,11.32,72257.0,11.28,11.32,11.26,11.32,72257.0
2021-08-17 12:00:00,11.32,11.38,11.25,11.26,93321.0,11.32,11.38,11.25,11.26,93321.0
2021-08-17 12:30:00,11.26,11.26,11.12,11.12,119042.0,11.26,11.26,11.12,11.12,119042.0
2021-08-17 13:00:00,11.12,11.21,11.11,11.19,118461.0,11.12,11.21,11.11,11.19,118461.0
2021-08-17 13:30:00,11.18,11.18,11.08,11.15,123283.0,11.18,11.18,11.08,11.15,123283.0
2021-08-17 14:00:00,11.15,11.17,11.07,11.08,139258.0,11.15,11.17,11.07,11.08,139258.0
2021-08-17 14:30:00,11.08,11.17,11.04,11.16,162582.0,11.08,11.17,11.04,11.16,162582.0
2021-08-17 15:00:00,11.16,11.16,11.08,11.1,191060.0,11.16,11.16,11.08,11.1,191060.0
2021-08-17 15:30:00,11.09,11.12,11.02,11.12,591228.0,11.09,11.12,11.02,11.12,591228.0
2021-08-18 09:30:00,11.15,11.19,10.97,11.13,186953.0,11.15,11.19,10.97,11.13,186953.0
2021-08-18 10:00:00,11.13,11.16,11.03,11.04,98082.0,11.13,11.16,11.03,11.04,98082.0
2021-08-18 10:30:00,11.04,11.16,11.02,11.13,108706.0,11.04,11.16,11.02,11.13,108706.0
2021-08-18 11:00:00,11.12,11.14,11.06,11.09,78754.0,11.12,11.14,11.06,11.09,78754.0
2021-08-18 11:30:00,11.08,11.09,11.01,11.06,65486.0,11.08,11.09,11.01,11.06,65486.0
2021-08-18 12:00:00,11.05,11.07,11.02,11.02,66701.0,11.05,11.07,11.02,11.02,66701.0
2021-08-18 12:30:00,11.03,11.06,11.01,11.05,60655.0,11.03,11.06,11.01,11.05,60655.0
2021-08-18 13:00:00,11.04,11.07,11.02,11.07,65724.0,11.04,11.07,11.02,11.07,65724.0
2021-08-18 13:30:00,11.07,11.08,11.03,11.04,64591.0,11.07,11.08,11.03,11.04,64591.0
2021-08-18 14:00:00,11.04,11.07,10.97,11.01,150009.0,11.04,11.07,10.97,11.01,150009.0
2021-08-18 14:30:00,11.01,11.04,10.92,10.94,155503.0,11.01,11.04,10.92,10.94,155503.0
2021-08-18 15:00:00,10.93,10.93,10.82,10.83,387006.0,10.93,10.93,10.82,10.83,387006.0
2021-08-18 15:30:00,10.83,10.84,10.7,10.73,547148.0,10.83,10.84,10.7,10.73,547148.0
2021-08-19 09:30:00,10.63,10.77,10.41,10.69,358661.0,10.63,10.77,10.41,10.69,358661.0
2021-08-19 10:00:00,10.69,10.74,10.54,10.56,113480.0,10.69,10.74,10.54,10.56,113480.0
2021-08-19 10:30:00,10.56,10.61,10.52,10.6,212658.0,10.56,10.61,10.52,10.6,212658.0
2021-08-19 11:00:00,10.6,10.62,10.44,10.5,236761.0,10.6,10.62,10.44,10.5,236761.0
2021-08-19 11:30:00,10.49,10.63,10.48,10.61,175016.0,10.49,10.63,10.48,10.61,175016.0
2021-08-19 12:00:00,10.61,10.67,10.58,10.63,93375.0,10.61,10.67,10.58,10.63,93375.0
2021-08-19 12:30:00,10.63,10.66,10.59,10.61,106063.0,10.63,10.66,10.59,10.61,106063.0
2021-08-19 13:00:00,10.61,10.63,10.56,10.57,107018.0,10.61,10.63,10.56,10.57,107018.0
2021-08-19 13:30:00,10.56,10.57,10.51,10.52,155551.0,10.56,10.57,10.51,10.52,155551.0
2021-08-19 14:00:00,10.53,10.53,10.45,10.5,176756.0,10.53,10.53,10.45,10.5,176756.0
2021-08-19 14:30:00,10.51,10.54,10.42,10.42,196125.0,10.51,10.54,10.42,10.42,196125.0
2021-08-19 15:00:00,10.42,10.58,10.42,10.58,936474.0,10.42,10.58,10.42,10.58,936474.0
2021-08-19 15:30:00,10.58,10.63,10.51,10.63,673612.0,10.58,10.63,10.51,10.63,673612.0
2021-08-20 09:30:00,10.56,10.66,10.46,10.53,289374.0,10.56,10.66,10.46,10.53,289374.0
2021-08-20 10:00:00,10.53,10.66,10.46,10.63,569493.0,10.53,10.66,10.46,10.63,569493.0
2021-08-20 10:30:00,10.62,10.67,10.58,10.65,115121.0,10.62,10.67,10.58,10.65,115121.0
2021-08-20 11:00:00,10.65,10.81,10.64,10.71,159621.0,10.65,10.81,10.64,10.71,159621.0
2021-08-20 11:30:00,10.72,10.76,10.62,10.68,149099.0,10.72,10.76,10.62,10.68,149099.0
2021-08-20 12:00:00,10.68,10.76,10.63,10.65,214865.0,10.68,10.76,10.63,10.65,214865.0
2021-08-20 12:30:00,10.65,10.67,10.58,10.58,139930.0,10.65,10.67,10.58,10.58,139930.0
2021-08-20 13:00:00,10.59,10.64,10.58,10.6,116490.0,10.59,10.64,10.58,10.6,116490.0
2021-08-20 13:30:00,10.6,10.63,10.52,10.52,119104.0,10.6,10.63,10.52,10.52,119104.0
2021-08-20 14:00:00,10.52,10.64,10.51,10.57,174947.0,10.52,10.64,10.51,10.57,174947.0
2021-08-20 14:30:00,10.57,10.58,10.5,10.53,170987.0,10.57,10.58,10.5,10.53,170987.0
2021-08-20 15:00:00,10.53,10.55,10.51,10.54,151979.0,10.53,10.55,10.51,10.54,151979.0
2021-08-20 15:30:00,10.54,10.59,10.54,10.59,403246.0,10.54,10.59,10.54,10.59,403246.0
2021-08-23 09:30:00,10.83,10.94,10.79,10.84,186974.0,10.83,10.94,10.79,10.84,186974.0
2021-08-23 10:00:00,10.85,10.87,10.67,10.7,123517.0,10.85,10.87,10.67,10.7,123517.0
2021-08-23 10:30:00,10.7,10.7,10.63,10.67,170522.0,10.7,10.7,10.63,10.67,170522.0
2021-08-23 11:00:00,10.68,10.73,10.64,10.69,113340.0,10.68,10.73,10.64,10.69,113340.0
2021-08-23 11:30:00,10.69,10.72,10.64,10.71,127228.0,10.69,10.72,10.64,10.71,127228.0
2021-08-23 12:00:00,10.72,10.76,10.71,10.73,99117.0,10.72,10.76,10.71,10.73,99117.0
2021-08-23 12:30:00,10.74,10.83,10.73,10.8,108903.0,10.74,10.83,10.73,10.8,108903.0
2021-08-23 13:00:00,10.8,10.81,10.78,10.79,86391.0,10.8,10.81,10.78,10.79,86391.0
2021-08-23 13:30:00,10.79,10.8,10.74,10.76,85126.0,10.79,10.8,10.74,10.76,85126.0
2021-08-23 14:00:00,10.76,10.8,10.75,10.79,58518.0,10.76,10.8,10.75,10.79,58518.0
2021-08-23 14:30:00,10.79,10.81,10.77,10.79,62152.0,10.79,10.81,10.77,10.79,62152.0
2021-08-23 15:00:00,10.78,10.79,10.69,10.71,271606.0,10.78,10.79,10.69,10.71,271606.0
2021-08-23 15:30:00,10.71,10.73,10.67,10.68,461927.0,10.71,10.73,10.67,10.68,461927.0
2021-08-24 09:30:00,10.75,10.8,10.66,10.68,148362.0,10.75,10.8,10.66,10.68,148362.0
2021-08-24 10:00:00,10.68,10.84,10.61,10.83,306337.0,10.68,10.84,10.61,10.83,306337.0
2021-08-24 10:30:00,10.82,10.83,10.7,10.74,61411.0,10.82,10.83,10.7,10.74,61411.0
2021-08-24 11:00:00,10.74,10.81,10.74,10.75,76764.0,10.74,10.81,10.74,10.75,76764.0
2021-08-24 11:30:00,10.74,10.75,10.68,10.71,75643.0,10.74,10.75,10.68,10.71,75643.0
2021-08-24 12:00:00,10.71,10.72,10.69,10.72,52649.0,10.71,10.72,10.69,10.72,52649.0
2021-08-24 12:30:00,10.71,10.8,10.71,10.78,56496.0,10.71,10.8,10.71,10.78,56496.0
2021-08-24 13:00:00,10.78,10.81,10.76,10.79,55415.0,10.78,10.81,10.76,10.79,55415.0
2021-08-24 13:30:00,10.79,10.82,10.78,10.79,58799.0,10.79,10.82,10.78,10.79,58799.0
2021-08-24 14:00:00,10.79,10.82,10.77,10.79,73488.0,10.79,10.82,10.77,10.79,73488.0
2021-08-24 14:30:00,10.79,10.87,10.79,10.86,181802.0,10.79,10.87,10.79,10.86,181802.0
2021-08-24 15:00:00,10.86,10.88,10.83,10.84,116450.0,10.86,10.88,10.83,10.84,116450.0
2021-08-24 15:30:00,10.84,10.84,10.76,10.82,388556.0,10.84,10.84,10.76,10.82,388556.0
2021-08-25 09:30:00,10.79,10.89,10.65,10.86,453498.0,10.79,10.89,10.65,10.86,453498.0
2021-08-25 10:00:00,10.87,10.93,10.82,10.88,137470.0,10.87,10.93,10.82,10.88,137470.0
2021-08-25 10:30:00,10.88,10.96,10.86,10.93,180108.0,10.88,10.96,10.86,10.93,180108.0
2021-08-25 11:00:00,10.94,10.97,10.9,10.96,71173.0,10.94,10.97,10.9,10.96,71173.0
2021-08-25 11:30:00,10.95,11.01,10.95,10.97,77676.0,10.95,11.01,10.95,10.97,77676.0
2021-08-25 12:00:00,10.97,11.0,10.94,10.95,74425.0,10.97,11.0,10.94,10.95,74425.0
2021-08-25 12:30:00,10.95,10.99,10.94,10.97,74460.0,10.95,10.99,10.94,10.97,74460.0
2021-08-25 13:00:00,10.97,11.04,10.97,11.0,115035.0,10.97,11.04,10.97,11.0,115035.0
2021-08-25 13:30:00,11.0,11.02,10.95,10.99,111920.0,11.0,11.02,10.95,10.99,111920.0
2021-08-25 14:00:00,10.99,11.03,10.97,10.99,87756.0,10.99,11.03,10.97,10.99,87756.0
2021-08-25 14:30:00,10.99,10.99,10.94,10.97,101173.0,10.99,10.99,10.94,10.97,101173.0
2021-08-25 15:00:00,10.97,10.98,10.91,10.93,166268.0,10.97,10.98,10.91,10.93,166268.0
2021-08-25 15:30:00,10.92,11.01,10.91,10.96,475430.0,10.92,11.01,10.91,10.96,475430.0
2021-08-26 09:30:00,10.96,10.99,10.84,10.98,163037.0,10.96,10.99,10.84,10.98,163037.0
2021-08-26 10:00:00,10.98,11.03,10.9,11.0,174613.0,10.98,11.03,10.9,11.0,174613.0
2021-08-26 10:30:00,11.0,11.03,10.83,10.84,159540.0,11.0,11.03,10.83,10.84,159540.0
2021-08-26 11:00:00,10.83,10.83,10.76,10.8,201898.0,10.83,10.83,10.76,10.8,201898.0
2021-08-26 11:30:00,10.8,10.94,10.77,10.84,302584.0,10.8,10.94,10.77,10.84,302584.0
2021-08-26 12:00:00,10.83,10.88,10.83,10.86,67475.0,10.83,10.88,10.83,10.86,67475.0
2021-08-26 12:30:00,10.86,10.97,10.86,10.95,119903.0,10.86,10.97,10.86,10.95,119903.0
2021-08-26 13:00:00,10.95,10.95,10.77,10.78,141084.0,10.95,10.95,10.77,10.78,141084.0
2021-08-26 13:30:00,10.77,10.78,10.73,10.74,108934.0,10.77,10.78,10.73,10.74,108934.0
2021-08-26 14:00:00,10.75,10.75,10.67,10.72,126535.0,10.75,10.75,10.67,10.72,126535.0
2021-08-26 14:30:00,10.72,10.76,10.67,10.68,89913.0,10.72,10.76,10.67,10.68,89913.0
2021-08-26 15:00:00,10.68,10.75,10.64,10.74,167945.0,10.68,10.75,10.64,10.74,167945.0
2021-08-26 15:30:00,10.74,10.8,10.72,10.74,449222.0,10.74,10.8,10.72,10.74,449222.0
2021-08-27 09:30:00,10.84,10.98,10.83,10.95,520355.0,10.84,10.98,10.83,10.95,520355.0
2021-08-27 10:00:00,10.95,11.04,10.85,10.89,235031.0,10.95,11.04,10.85,10.89,235031.0
2021-08-27 10:30:00,10.9,11.13,10.89,11.13,169579.0,10.9,11.13,10.89,11.13,169579.0
2021-08-27 11:00:00,11.13,11.18,11.08,11.13,251664.0,11.13,11.18,11.08,11.13,251664.0
2021-08-27 11:30:00,11.13,11.2,11.12,11.2,182461.0,11.13,11.2,11.12,11.2,182461.0
2021-08-27 12:00:00,11.2,11.3,11.19,11.29,266312.0,11.2,11.3,11.19,11.29,266312.0
2021-08-27 12:30:00,11.3,11.34,11.28,11.31,115963.0,11.3,11.34,11.28,11.31,115963.0
2021-08-27 13:00:00,11.32,11.33,11.25,11.3,173369.0,11.32,11.33,11.25,11.3,173369.0
2021-08-27 13:30:00,11.3,11.39,11.3,11.35,223117.0,11.3,11.39,11.3,11.35,223117.0
2021-08-27 14:00:00,11.35,11.35,11.14,11.16,358879.0,11.35,11.35,11.14,11.16,358879.0
2021-08-27 14:30:00,11.15,11.18,11.06,11.09,209058.0,11.15,11.18,11.06,11.09,209058.0
2021-08-27 15:00:00,11.09,11.13,11.05,11.09,205831.0,11.09,11.13,11.05,11.09,205831.0
2021-08-27 15:30:00,11.09,11.12,11.04,11.07,775239.0,11.09,11.12,11.04,11.07,775239.0
2021-08-30 09:30:00,11.05,11.05,10.85,11.0,245765.0,11.05,11.05,10.85,11.0,245765.0
2021-08-30 10:00:00,11.01,11.02,10.85,10.9,116422.0,11.01,11.02,10.85,10.9,116422.0
2021-08-30 10:30:00,10.9,10.9,10.77,10.87,179853.0,10.9,10.9,10.77,10.87,179853.0
2021-08-30 11:00:00,10.86,10.91,10.79,10.88,170424.0,10.86,10.91,10.79,10.88,170424.0
2021-08-30 11:30:00,10.88,10.98,10.86,10.98,66796.0,10.88,10.98,10.86,10.98,66796.0
2021-08-30 12:00:00,10.97,11.0,10.96,10.98,72475.0,10.97,11.0,10.96,10.98,72475.0
2021-08-30 12:30:00,10.99,11.04,10.97,11.01,170575.0,10.99,11.04,10.97,11.01,170575.0
2021-08-30 13:00:00,11.01,11.03,10.97,11.0,81448.0,11.01,11.03,10.97,11.0,81448.0
2021-08-30 13:30:00,11.0,11.04,10.99,10.99,65131.0,11.0,11.04,10.99,10.99,65131.0
2021-08-30 14:00:00,11.0,11.03,10.97,11.0,79016.0,11.0,11.03,10.97,11.0,79016.0
2021-08-30 14:30:00,11.01,11.04,10.97,11.03,90850.0,11.01,11.04,10.97,11.03,90850.0
2021-08-30 15:00:00,11.03,11.08,11.02,11.03,130188.0,11.03,11.08,11.02,11.03,130188.0
2021-08-30 15:30:00,11.03,11.04,10.94,10.95,443506.0,11.03,11.04,10.94,10.95,443506.0
2021-08-31 09:30:00,10.9,11.25,10.9,11.09,194620.0,10.9,11.25,10.9,11.09,194620.0
2021-08-31 10:00:00,11.09,11.23,11.09,11.2,137497.0,11.09,11.23,11.09,11.2,137497.0
2021-08-31 10:30:00,11.2,11.31,11.16,11.24,249695.0,11.2,11.31,11.16,11.24,249695.0
2021-08-31 11:00:00,11.24,11.29,11.23,11.25,105635.0,11.24,11.29,11.23,11.25,105635.0
2021-08-31 11:30:00,11.25,11.3,11.21,11.28,94990.0,11.25,11.3,11.21,11.28,94990.0
2021-08-31 12:00:00,11.28,11.36,11.26,11.36,171201.0,11.28,11.36,11.26,11.36,171201.0
2021-08-31 12:30:00,11.36,11.43,11.35,11.4,116968.0,11.36,11.43,11.35,11.4,116968.0
2021-08-31 13:00:00,11.4,11.42,11.36,11.42,102743.0,11.4,11.42,11.36,11.42,102743.0
2021-08-31 13:30:00,11.42,11.43,11.38,11.42,111398.0,11.42,11.43,11.38,11.42,111398.0
2021-08-31 14:00:00,11.42,11.52,11.41,11.5,157610.0,11.42,11.52,11.41,11.5,157610.0
2021-08-31 14:30:00,11.5,11.52,11.44,11.49,140844.0,11.5,11.52,11.44,11.49,140844.0
2021-08-31 15:00:00,11.49,11.49,11.44,11.48,296115.0,11.49,11.49,11.44,11.48,296115.0
2021-08-31 15:30:00,11.48,11.48,11.32,11.36,833179.0,11.48,11.48,11.32,11.36,833179.0
2021-09-01 09:30:00,11.33,11.38,11.22,11.26,172274.0,11.33,11.38,11.22,11.26,172274.0
2021-09-01 10:00:00,11.26,11.36,11.22,11.36,161514.0,11.26,11.36,11.22,11.36,161514.0
2021-09-01 10:30:00,11.36,11.4,11.34,11.38,78730.0,11.36,11.4,11.34,11.38,78730.0
2021-09-01 11:00:00,11.38,11.44,11.36,11.4,108480.0,11.38,11.44,11.36,11.4,108480.0
2021-09-01 11:30:00,11.39,11.43,11.35,11.37,92021.0,11.39,11.43,11.35,11.37,92021.0
2021-09-01 12:00:00,11.36,11.42,11.34,11.42,68827.0,11.36,11.42,11.34,11.42,68827.0
2021-09-01 12:30:00,11.42,11.49,11.41,11.46,78152.0,11.42,11.49,11.41,11.46,78152.0
2021-09-01 13:00:00,11.46,11.49,11.45,11.48,61926.0,11.46,11.49,11.45,11.48,61926.0
2021-09-01 13:30:00,11.49,11.51,11.46,11.5,86983.0,11.49,11.51,11.46,11.5,86983.0
2021-09-01 14:00:00,11.5,11.54,11.45,11.46,73176.0,11.5,11.54,11.45,11.46,73176.0
2021-09-01 14:30:00,11.46,11.47,11.39,11.46,85329.0,11.46,11.47,11.39,11.46,85329.0
2021-09-01 15:00:00,11.46,11.47,11.42,11.45,75031.0,11.46,11.47,11.42,11.45,75031.0
2021-09-01 15:30:00,11.45,11.49,11.44,11.48,335921.0,11.45,11.49,11.44,11.48,335921.0
2021-09-02 09:30:00,11.63,11.8,11.63,11.75,188348.0,11.63,11.8,11.63,11.75,188348.0
2021-09-02 10:00:00,11.76,11.88,11.75,11.87,197030.0,11.76,11.88,11.75,11.87,197030.0
2021-09-02 10:30:00,11.88,11.95,11.85,11.88,139067.0,11.88,11.95,11.85,11.88,139067.0
2021-09-02 11:00:00,11.88,11.93,11.85,11.85,124217.0,11.88,11.93,11.85,11.85,124217.0
2021-09-02 11:30:00,11.86,11.99,11.84,11.96,146986.0,11.86,11.99,11.84,11.96,146986.0
2021-09-02 12:00:00,11.96,11.98,11.91,11.98,98330.0,11.96,11.98,11.91,11.98,98330.0
2021-09-02 12:30:00,11.98,12.04,11.97,12.02,76474.0,11.98,12.04,11.97,12.02,76474.0
2021-09-02 13:00:00,12.02,12.02,11.89,11.91,109845.0,12.02,12.02,11.89,11.91,109845.0
2021-09-02 13:30:00,11.92,11.96,11.91,11.94,102430.0,11.92,11.96,11.91,11.94,102430.0
2021-09-02 14:00:00,11.93,11.96,11.88,11.92,160293.0,11.93,11.96,11.88,11.92,160293.0
2021-09-02 14:30:00,11.92,12.0,11.91,12.0,137465.0,11.92,12.0,11.91,12.0,137465.0
2021-09-02 15:00:00,12.0,12.02,11.95,11.99,196508.0,12.0,12.02,11.95,11.99,196508.0
2021-09-02 15:30:00,11.98,11.98,11.91,11.95,602966.0,11.98,11.98,11.91,11.95,602966.0
2021-09-03 09:30:00,11.9,12.01,11.81,11.88,192302.0,11.9,12.01,11.81,11.88,192302.0
2021-09-03 10:00:00,11.87,11.95,11.85,11.85,134381.0,11.87,11.95,11.85,11.85,134381.0
2021-09-03 10:30:00,11.85,11.88,11.8,11.88,156092.0,11.85,11.88,11.8,11.88,156092.0
2021-09-03 11:00:00,11.88,11.92,11.83,11.88,98838.0,11.88,11.92,11.83,11.88,98838.0
2021-09-03 11:30:00,11.88,11.97,11.85,11.96,156870.0,11.88,11.97,11.85,11.96,156870.0
2021-09-03 12:00:00,11.95,12.02,11.91,12.02,198131.0,11.95,12.02,11.91,12.02,198131.0
2021-09-03 12:30:00,12.01,12.02,11.96,11.96,198045.0,12.01,12.02,11.96,11.96,198045.0
2021-09-03 13:00:00,11.96,12.0,11.94,11.99,90217.0,11.96,12.0,11.94,11.99,90217.0
2021-09-03 13:30:00,11.98,12.0,11.96,12.0,50587.0,11.98,12.0,11.96,12.0,50587.0
2021-09-03 14:00:00,12.0,12.0,11.97,11.99,89142.0,12.0,12.0,11.97,11.99,89142.0
2021-09-03 14:30:00,11.99,12.0,11.95,11.97,97458.0,11.99,12.0,11.95,11.97,97458.0
2021-09-03 15:00:00,11.98,12.0,11.94,11.94,94337.0,11.98,12.0,11.94,11.94,94337.0
2021-09-03 15:30:00,11.94,11.96,11.92,11.93,257917.0,11.94,11.96,11.92,11.93,257917.0
2021-09-07 09:30:00,11.83,12.02,11.79,11.9,147407.0,11.83,12.02,11.79,11.9,147407.0
2021-09-07 10:00:00,11.9,12.03,11.89,11.9,210928.0,11.9,12.03,11.89,11.9,210928.0
2021-09-07 10:30:00,11.89,11.9,11.85,11.86,89186.0,11.89,11.9,11.85,11.86,89186.0
2021-09-07 11:00:00,11.86,11.89,11.82,11.87,92213.0,11.86,11.89,11.82,11.87,92213.0
2021-09-07 11:30:00,11.88,11.89,11.77,11.78,135540.0,11.88,11.89,11.77,11.78,135540.0
2021-09-07 12:00:00,11.77,11.85,11.76,11.79,55221.0,11.77,11.85,11.76,11.79,55221.0
2021-09-07 12:30:00,11.79,11.82,11.75,11.77,39958.0,11.79,11.82,11.75,11.77,39958.0
2021-09-07 13:00:00,11.77,11.79,11.74,11.74,47978.0,11.77,11.79,11.74,11.74,47978.0
2021-09-07 13:30:00,11.74,11.79,11.72,11.77,56963.0,11.74,11.79,11.72,11.77,56963.0
2021-09-07 14:00:00,11.77,11.77,11.7,11.71,44210.0,11.77,11.77,11.7,11.71,44210.0
2021-09-07 14:30:00,11.71,11.73,11.66,11.69,103623.0,11.71,11.73,11.66,11.69,103623.0
2021-09-07 15:00:00,11.69,11.71,11.65,11.65,125504.0,11.69,11.71,11.65,11.65,125504.0
2021-09-07 15:30:00,11.66,11.71,11.63,11.66,324306.0,11.66,11.71,11.63,11.66,324306.0
2021-09-08 09:30:00,11.86,12.08,11.79,12.02,409467.0,11.86,12.08,11.79,12.02,409467.0
2021-09-08 10:00:00,12.02,12.16,12.0,12.01,259080.0,12.02,12.16,12.0,12.01,259080.0
2021-09-08 10:30:00,12.01,12.01,11.67,11.73,210601.0,12.01,12.01,11.67,11.73,210601.0
2021-09-08 11:00:00,11.73,11.82,11.71,11.73,105709.0,11.73,11.82,11.71,11.73,105709.0
2021-09-08 11:30:00,11.71,11.82,11.71,11.75,196497.0,11.71,11.82,11.71,11.75,196497.0
2021-09-08 12:00:00,11.76,11.91,11.74,11.89,83211.0,11.76,11.91,11.74,11.89,83211.0
2021-09-08 12:30:00,11.9,11.91,11.77,11.79,75866.0,11.9,11.91,11.77,11.79,75866.0
2021-09-08 13:00:00,11.8,11.82,11.75,11.77,42556.0,11.8,11.82,11.75,11.77,42556.0
2021-09-08 13:30:00,11.77,11.78,11.74,11.78,107458.0,11.77,11.78,11.74,11.78,107458.0
2021-09-08 14:00:00,11.78,11.81,11.77,11.8,44154.0,11.78,11.81,11.77,11.8,44154.0
2021-09-08 14:30:00,11.8,11.86,11.79,11.86,65716.0,11.8,11.86,11.79,11.86,65716.0
2021-09-08 15:00:00,11.85,11.91,11.85,11.91,143811.0,11.85,11.91,11.85,11.91,143811.0
2021-09-08 15:30:00,11.9,11.93,11.89,11.91,372492.0,11.9,11.93,11.89,11.91,372492.0
2021-09-09 09:30:00,11.78,11.98,11.65,11.98,181034.0,11.78,11.98,11.65,11.98,181034.0
2021-09-09 10:00:00,11.98,12.03,11.93,12.0,125069.0,11.98,12.03,11.93,12.0,125069.0
2021-09-09 10:30:00,11.99,12.06,11.98,12.05,81848.0,11.99,12.06,11.98,12.05,81848.0
2021-09-09 11:00:00,12.06,12.12,11.94,11.96,109286.0,12.06,12.12,11.94,11.96,109286.0
2021-09-09 11:30:00,11.96,11.98,11.92,11.95,92420.0,11.96,11.98,11.92,11.95,92420.0
2021-09-09 12:00:00,11.95,11.96,11.81,11.82,108129.0,11.95,11.96,11.81,11.82,108129.0
2021-09-09 12:30:00,11.82,11.85,11.78,11.82,121434.0,11.82,11.85,11.78,11.82,121434.0
2021-09-09 13:00:00,11.83,11.86,11.76,11.82,158423.0,11.83,11.86,11.76,11.82,158423.0
2021-09-09 13:30:00,11.82,11.84,11.74,11.83,196708.0,11.82,11.84,11.74,11.83,196708.0
2021-09-09 14:00:00,11.83,11.86,11.8,11.82,101848.0,11.83,11.86,11.8,11.82,101848.0
2021-09-09 14:30:00,11.82,11.82,11.76,11.79,79955.0,11.82,11.82,11.76,11.79,79955.0
2021-09-09 15:00:00,11.79,11.84,11.77,11.83,77090.0,11.79,11.84,11.77,11.83,77090.0
2021-09-09 15:30:00,11.84,12.0,11.82,11.9,434397.0,11.84,12.0,11.82,11.9,434397.0
2021-09-10 09:30:00,12.06,12.06,11.75,11.84,196900.0,12.06,12.06,11.75,11.84,196900.0
2021-09-10 10:00:00,11.84,11.94,11.83,11.92,221475.0,11.84,11.94,11.83,11.92,221475.0
2021-09-10 10:30:00,11.92,11.93,11.83,11.84,106782.0,11.92,11.93,11.83,11.84,106782.0
2021-09-10 11:00:00,11.84,11.86,11.76,11.86,87858.0,11.84,11.86,11.76,11.86,87858.0
2021-09-10 11:30:00,11.85,11.91,11.82,11.9,78228.0,11.85,11.91,11.82,11.9,78228.0
2021-09-10 12:00:00,11.89,11.97,11.86,11.96,131467.0,11.89,11.97,11.86,11.96,131467.0
2021-09-10 12:30:00,11.96,12.01,11.9,11.91,389366.0,11.96,12.01,11.9,11.91,389366.0
2021-09-10 13:00:00,11.9,11.91,11.84,11.87,78830.0,11.9,11.91,11.84,11.87,78830.0
2021-09-10 13:30:00,11.87,11.87,11.83,11.84,73383.0,11.87,11.87,11.83,11.84,73383.0
2021-09-10 14:00:00,11.85,11.86,11.82,11.82,84530.0,11.85,11.86,11.82,11.82,84530.0
2021-09-10 14:30:00,11.83,11.83,11.8,11.82,42462.0,11.83,11.83,11.8,11.82,42462.0
2021-09-10 15:00:00,11.83,11.86,11.79,11.79,166914.0,11.83,11.86,11.79,11.79,166914.0
2021-09-10 15:30:00,11.8,11.82,11.76,11.78,441877.0,11.8,11.82,11.76,11.78,441877.0
2021-09-13 09:30:00,12.03,12.53,11.99,12.45,347471.0,12.03,12.53,11.99,12.45,347471.0
2021-09-13 10:00:00,12.44,12.46,12.24,12.32,165424.0,12.44,12.46,12.24,12.32,165424.0
2021-09-13 10:30:00,12.31,12.4,12.26,12.26,75958.0,12.31,12.4,12.26,12.26,75958.0
2021-09-13 11:00:00,12.27,12.28,12.19,12.27,79181.0,12.27,12.28,12.19,12.27,79181.0
2021-09-13 11:30:00,12.27,12.36,12.26,12.35,227490.0,12.27,12.36,12.26,12.35,227490.0
2021-09-13 12:00:00,12.35,12.47,12.32,12.43,120075.0,12.35,12.47,12.32,12.43,120075.0
2021-09-13 12:30:00,12.43,12.48,12.4,12.41,64136.0,12.43,12.48,12.4,12.41,64136.0
2021-09-13 13:00:00,12.41,12.45,12.38,12.44,146944.0,12.41,12.45,12.38,12.44,146944.0
2021-09-13 13:30:00,12.45,12.48,12.44,12.48,319763.0,12.45,12.48,12.44,12.48,319763.0
2021-09-13 14:00:00,12.48,12.51,12.42,12.47,84774.0,12.48,12.51,12.42,12.47,84774.0
2021-09-13 14:30:00,12.47,12.49,12.43,12.46,147211.0,12.47,12.49,12.43,12.46,147211.0
2021-09-13 15:00:00,12.46,12.48,12.36,12.48,192896.0,12.46,12.48,12.36,12.48,192896.0
2021-09-13 15:30:00,12.48,12.52,12.43,12.45,498362.0,12.48,12.52,12.43,12.45,498362.0
2021-09-14 09:30:00,12.55,12.6,12.29,12.3,187865.0,12.55,12.6,12.29,12.3,187865.0
2021-09-14 10:00:00,12.29,12.29,12.12,12.2,167733.0,12.29,12.29,12.12,12.2,167733.0
2021-09-14 10:30:00,12.19,12.21,12.11,12.12,170985.0,12.19,12.21,12.11,12.12,170985.0
2021-09-14 11:00:00,12.12,12.18,12.11,12.13,69669.0,12.12,12.18,12.11,12.13,69669.0
2021-09-14 11:30:00,12.14,12.19,12.13,12.14,64235.0,12.14,12.19,12.13,12.14,64235.0
2021-09-14 12:00:00,12.14,12.2,12.14,12.2,48429.0,12.14,12.2,12.14,12.2,48429.0
2021-09-14 12:30:00,12.2,12.21,12.14,12.15,62459.0,12.2,12.21,12.14,12.15,62459.0
2021-09-14 13:00:00,12.14,12.15,12.09,12.14,40759.0,12.14,12.15,12.09,12.14,40759.0
2021-09-14 13:30:00,12.15,12.2,12.13,12.19,47195.0,12.15,12.2,12.13,12.19,47195.0
2021-09-14 14:00:00,12.19,12.2,12.13,12.13,48790.0,12.19,12.2,12.13,12.13,48790.0
2021-09-14 14:30:00,12.13,12.14,12.02,12.05,81057.0,12.13,12.14,12.02,12.05,81057.0
2021-09-14 15:00:00,12.05,12.07,11.97,12.02,101877.0,12.05,12.07,11.97,12.02,101877.0
2021-09-14 15:30:00,12.02,12.12,11.99,12.12,430656.0,12.02,12.12,11.99,12.12,430656.0
2021-09-15 09:30:00,12.47,12.77,12.46,12.74,331163.0,12.47,12.77,12.46,12.74,331163.0
2021-09-15 10:00:00,12.75,12.77,12.63,12.65,277846.0,12.75,12.77,12.63,12.65,277846.0
2021-09-15 10:30:00,12.65,12.69,12.47,12.51,177129.0,12.65,12.69,12.47,12.51,177129.0
2021-09-15 11:00:00,12.51,12.6,12.48,12.59,260544.0,12.51,12.6,12.48,12.59,260544.0
2021-09-15 11:30:00,12.59,12.6,12.43,12.45,180071.0,12.59,12.6,12.43,12.45,180071.0
2021-09-15 12:00:00,12.45,12.5,12.4,12.46,64705.0,12.45,12.5,12.4,12.46,64705.0
2021-09-15 12:30:00,12.47,12.5,12.41,12.44,50341.0,12.47,12.5,12.41,12.44,50341.0
2021-09-15 13:00:00,12.44,12.44,12.39,12.42,56143.0,12.44,12.44,12.39,12.42,56143.0
2021-09-15 13:30:00,12.42,12.54,12.41,12.49,89406.0,12.42,12.54,12.41,12.49,89406.0
2021-09-15 14:00:00,12.49,12.5,12.42,12.49,84274.0,12.49,12.5,12.42,12.49,84274.0
2021-09-15 14:30:00,12.5,12.52,12.44,12.48,72785.0,12.5,12.52,12.44,12.48,72785.0
2021-09-15 15:00:00,12.48,12.54,12.46,12.52,123522.0,12.48,12.54,12.46,12.52,123522.0
2021-09-15 15:30:00,12.52,12.52,12.44,12.48,518812.0,12.52,12.52,12.44,12.48,518812.0
2021-09-16 09:30:00,12.38,12.44,12.11,12.18,238650.0,12.38,12.44,12.11,12.18,238650.0
2021-09-16 10:00:00,12.17,12.23,12.1,12.15,159992.0,12.17,12.23,12.1,12.15,159992.0
2021-09-16 10:30:00,12.15,12.18,12.05,12.09,94420.0,12.15,12.18,12.05,12.09,94420.0
2021-09-16 11:00:00,12.08,12.14,12.06,12.08,122289.0,12.08,12.14,12.06,12.08,122289.0
2021-09-16 11:30:00,12.09,12.14,12.03,12.07,54067.0,12.09,12.14,12.03,12.07,54067.0
2021-09-16 12:00:00,12.07,12.13,12.06,12.1,61059.0,12.07,12.13,12.06,12.1,61059.0
2021-09-16 12:30:00,12.1,12.14,12.04,12.06,62154.0,12.1,12.14,12.04,12.06,62154.0
2021-09-16 13:00:00,12.05,12.08,12.04,12.04,60407.0,12.05,12.08,12.04,12.04,60407.0
2021-09-16 13:30:00,12.05,12.1,12.04,12.1,74720.0,12.05,12.1,12.04,12.1,74720.0
2021-09-16 14:00:00,12.09,12.13,12.06,12.11,70987.0,12.09,12.13,12.06,12.11,70987.0
2021-09-16 14:30:00,12.11,12.14,12.08,12.09,154654.0,12.11,12.14,12.08,12.09,154654.0
2021-09-16 15:00:00,12.09,12.12,12.04,12.04,263338.0,12.09,12.12,12.04,12.04,263338.0
2021-09-16 15:30:00,12.04,12.06,11.99,12.02,519028.0,12.04,12.06,11.99,12.02,519028.0
2021-09-17 09:30:00,11.97,12.02,11.9,11.92,343387.0,11.97,12.02,11.9,11.92,343387.0
2021-09-17 10:00:00,11.92,12.05,11.92,11.99,156958.0,11.92,12.05,11.92,11.99,156958.0
2021-09-17 10:30:00,11.99,12.03,11.97,11.99,80942.0,11.99,12.03,11.97,11.99,80942.0
2021-09-17 11:00:00,11.99,12.03,11.96,11.97,71494.0,11.99,12.03,11.96,11.97,71494.0
2021-09-17 11:30:00,11.98,12.02,11.96,11.99,92858.0,11.98,12.02,11.96,11.99,92858.0
2021-09-17 12:00:00,11.99,12.0,11.95,11.98,56779.0,11.99,12.0,11.95,11.98,56779.0
2021-09-17 12:30:00,11.98,12.04,11.96,11.96,78584.0,11.98,12.04,11.96,11.96,78584.0
2021-09-17 13:00:00,11.97,12.0,11.95,11.95,48199.0,11.97,12.0,11.95,11.95,48199.0
2021-09-17 13:30:00,11.96,11.96,11.84,11.85,112766.0,11.96,11.96,11.84,11.85,112766.0
2021-09-17 14:00:00,11.85,11.86,11.77,11.8,91007.0,11.85,11.86,11.77,11.8,91007.0
2021-09-17 14:30:00,11.8,11.84,11.76,11.79,79229.0,11.8,11.84,11.76,11.79,79229.0
2021-09-17 15:00:00,11.79,11.87,11.78,11.84,184575.0,11.79,11.87,11.78,11.84,184575.0
2021-09-17 15:30:00,11.83,11.85,11.75,11.75,451490.0,11.83,11.85,11.75,11.75,451490.0
2021-09-20 09:30:00,11.54,11.93,11.47,11.9,233482.0,11.54,11.93,11.47,11.9,233482.0
2021-09-20 10:00:00,11.9,11.95,11.79,11.85,215443.0,11.9,11.95,11.79,11.85,215443.0
2021-09-20 10:30:00,11.84,11.94,11.79,11.87,192221.0,11.84,11.94,11.79,11.87,192221.0
2021-09-20 11:00:00,11.86,11.92,11.75,11.8,110221.0,11.86,11.92,11.75,11.8,110221.0
2021-09-20 11:30:00,11.8,11.83,11.76,11.78,83077.0,11.8,11.83,11.76,11.78,83077.0
2021-09-20 12:00:00,11.77,11.79,11.71,11.79,90209.0,11.77,11.79,11.71,11.79,90209.0
2021-09-20 12:30:00,11.78,11.81,11.71,11.71,97541.0,11.78,11.81,11.71,11.71,97541.0
2021-09-20 13:00:00,11.71,11.76,11.69,11.76,73617.0,11.71,11.76,11.69,11.76,73617.0
2021-09-20 13:30:00,11.75,11.8,11.73,11.79,90829.0,11.75,11.8,11.73,11.79,90829.0
2021-09-20 14:00:00,11.79,11.81,11.61,11.62,131950.0,11.79,11.81,11.61,11.62,131950.0
2021-09-20 14:30:00,11.62,11.66,11.59,11.61,163291.0,11.62,11.66,11.59,11.61,163291.0
2021-09-20 15:00:00,11.61,11.69,11.55,11.69,255357.0,11.61,11.69,11.55,11.69,255357.0
2021-09-20 15:30:00,11.69,11.8,11.68,11.79,415628.0,11.69,11.8,11.68,11.79,415628.0
2021-09-21 09:30:00,11.9,11.97,11.5,11.53,321678.0,11.9,11.97,11.5,11.53,321678.0
2021-09-21 10:00:00,11.53,11.55,11.42,11.52,318162.0,11.53,11.55,11.42,11.52,318162.0
2021-09-21 10:30:00,11.51,11.54,11.42,11.46,145572.0,11.51,11.54,11.42,11.46,145572.0
2021-09-21 11:00:00,11.46,11.53,11.45,11.46,129847.0,11.46,11.53,11.45,11.46,129847.0
2021-09-21 11:30:00,11.46,11.57,11.46,11.54,98015.0,11.46,11.57,11.46,11.54,98015.0
2021-09-21 12:00:00,11.54,11.62,11.53,11.55,49520.0,11.54,11.62,11.53,11.55,49520.0
2021-09-21 12:30:00,11.55,11.57,11.49,11.54,43319.0,11.55,11.57,11.49,11.54,43319.0
2021-09-21 13:00:00,11.54,11.6,11.53,11.59,86931.0,11.54,11.6,11.53,11.59,86931.0
2021-09-21 13:30:00,11.6,11.64,11.57,11.62,111591.0,11.6,11.64,11.57,11.62,111591.0
2021-09-21 14:00:00,11.62,11.73,11.61,11.66,253565.0,11.62,11.73,11.61,11.66,253565.0
2021-09-21 14:30:00,11.66,11.78,11.66,11.73,121641.0,11.66,11.78,11.66,11.73,121641.0
2021-09-21 15:00:00,11.73,11.8,11.72,11.78,94104.0,11.73,11.8,11.72,11.78,94104.0
2021-09-21 15:30:00,11.79,11.82,11.68,11.68,297718.0,11.79,11.82,11.68,11.68,297718.0
2021-09-22 09:30:00,11.88,11.95,11.82,11.9,177573.0,11.88,11.95,11.82,11.9,177573.0
2021-09-22 10:00:00,11.91,11.93,11.78,11.84,125567.0,11.91,11.93,11.78,11.84,125567.0
2021-09-22 10:30:00,11.84,11.88,11.77,11.84,70324.0,11.84,11.88,11.77,11.84,70324.0
2021-09-22 11:00:00,11.84,11.85,11.78,11.8,71943.0,11.84,11.85,11.78,11.8,71943.0
2021-09-22 11:30:00,11.79,11.87,11.77,11.79,156495.0,11.79,11.87,11.77,11.79,156495.0
2021-09-22 12:00:00,11.79,11.8,11.7,11.75,80834.0,11.79,11.8,11.7,11.75,80834.0
2021-09-22 12:30:00,11.75,11.81,11.72,11.76,49175.0,11.75,11.81,11.72,11.76,49175.0
2021-09-22 13:00:00,11.75,11.9,11.75,11.88,491308.0,11.75,11.9,11.75,11.88,491308.0
2021-09-22 13:30:00,11.88,11.92,11.74,11.8,362376.0,11.88,11.92,11.74,11.8,362376.0
2021-09-22 14:00:00,11.8,11.86,11.75,11.83,216567.0,11.8,11.86,11.75,11.83,216567.0
2021-09-22 14:30:00,11.83,11.86,11.69,11.76,289281.0,11.83,11.86,11.69,11.76,289281.0
2021-09-22 15:00:00,11.76,11.81,11.71,11.71,250734.0,11.76,11.81,11.71,11.71,250734.0
2021-09-22 15:30:00,11.71,11.76,11.65,11.67,606733.0,11.71,11.76,11.65,11.67,606733.0
2021-09-23 09:30:00,11.77,11.77,11.55,11.76,147284.0,11.77,11.77,11.55,11.76,147284.0
2021-09-23 10:00:00,11.76,11.87,11.67,11.85,235392.0,11.76,11.87,11.67,11.85,235392.0
2021-09-23 10:30:00,11.85,11.91,11.74,11.9,394040.0,11.85,11.91,11.74,11.9,394040.0
2021-09-23 11:00:00,11.89,12.06,11.89,12.04,266234.0,11.89,12.06,11.89,12.04,266234.0
2021-09-23 11:30:00,12.04,12.08,11.99,12.0,354995.0,12.04,12.08,11.99,12.0,354995.0
2021-09-23 12:00:00,12.0,12.11,11.97,12.1,136025.0,12.0,12.11,11.97,12.1,136025.0
2021-09-23 12:30:00,12.1,12.1,11.95,11.96,222975.0,12.1,12.1,11.95,11.96,222975.0
2021-09-23 13:00:00,11.96,12.08,11.95,12.02,372268.0,11.96,12.08,11.95,12.02,372268.0
2021-09-23 13:30:00,12.02,12.07,11.99,12.02,270064.0,12.02,12.07,11.99,12.02,270064.0
2021-09-23 14:00:00,12.02,12.03,11.93,12.0,276397.0,12.02,12.03,11.93,12.0,276397.0
2021-09-23 14:30:00,12.0,12.02,11.94,11.95,259452.0,12.0,12.02,11.94,11.95,259452.0
2021-09-23 15:00:00,11.95,11.97,11.9,11.93,109915.0,11.95,11.97,11.9,11.93,109915.0
2021-09-23 15:30:00,11.93,11.99,11.92,11.95,287713.0,11.93,11.99,11.92,11.95,287713.0
2021-09-24 09:30:00,11.91,12.12,11.81,12.04,436623.0,11.91,12.12,11.81,12.04,436623.0
2021-09-24 10:00:00,12.03,12.15,11.92,12.11,429328.0,12.03,12.15,11.92,12.11,429328.0
2021-09-24 10:30:00,12.11,12.12,11.98,12.11,727356.0,12.11,12.12,11.98,12.11,727356.0
2021-09-24 11:00:00,12.11,12.11,12.03,12.07,116799.0,12.11,12.11,12.03,12.07,116799.0
2021-09-24 11:30:00,12.08,12.08,11.92,11.93,312753.0,12.08,12.08,11.92,11.93,312753.0
2021-09-24 12:00:00,11.93,11.93,11.84,11.88,332229.0,11.93,11.93,11.84,11.88,332229.0
2021-09-24 12:30:00,11.88,11.97,11.88,11.94,295832.0,11.88,11.97,11.88,11.94,295832.0
2021-09-24 13:00:00,11.94,11.94,11.82,11.83,155032.0,11.94,11.94,11.82,11.83,155032.0
2021-09-24 13:30:00,11.84,11.84,11.76,11.76,92487.0,11.84,11.84,11.76,11.76,92487.0
2021-09-24 14:00:00,11.77,11.77,11.72,11.73,97298.0,11.77,11.77,11.72,11.73,97298.0
2021-09-24 14:30:00,11.74,11.74,11.66,11.68,153113.0,11.74,11.74,11.66,11.68,153113.0
2021-09-24 15:00:00,11.69,11.87,11.68,11.78,307195.0,11.69,11.87,11.68,11.78,307195.0
2021-09-24 15:30:00,11.78,11.79,11.63,11.64,734441.0,11.78,11.79,11.63,11.64,734441.0
2021-09-27 09:30:00,12.01,12.67,11.96,12.51,765781.0,12.01,12.67,11.96,12.51,765781.0
2021-09-27 10:00:00,12.51,12.56,12.42,12.53,409993.0,12.51,12.56,12.42,12.53,409993.0
2021-09-27 10:30:00,12.54,12.59,12.49,12.58,253914.0,12.54,12.59,12.49,12.58,253914.0
2021-09-27 11:00:00,12.58,12.75,12.56,12.75,316793.0,12.58,12.75,12.56,12.75,316793.0
2021-09-27 11:30:00,12.76,12.83,12.76,12.82,338658.0,12.76,12.83,12.76,12.82,338658.0
2021-09-27 12:00:00,12.82,12.85,12.75,12.79,263443.0,12.82,12.85,12.75,12.79,263443.0
2021-09-27 12:30:00,12.8,12.81,12.7,12.71,170535.0,12.8,12.81,12.7,12.71,170535.0
2021-09-27 13:00:00,12.71,12.76,12.69,12.74,129378.0,12.71,12.76,12.69,12.74,129378.0
2021-09-27 13:30:00,12.75,12.91,12.71,12.91,217745.0,12.75,12.91,12.71,12.91,217745.0
2021-09-27 14:00:00,12.9,12.95,12.88,12.93,200687.0,12.9,12.95,12.88,12.93,200687.0
2021-09-27 14:30:00,12.93,12.93,12.76,12.79,435145.0,12.93,12.93,12.76,12.79,435145.0
2021-09-27 15:00:00,12.79,12.89,12.78,12.83,306166.0,12.79,12.89,12.78,12.83,306166.0
2021-09-27 15:30:00,12.83,12.94,12.83,12.93,851004.0,12.83,12.94,12.83,12.93,851004.0
2021-09-28 09:30:00,13.04,13.15,12.83,13.02,429174.0,13.04,13.15,12.83,13.02,429174.0
2021-09-28 10:00:00,13.03,13.04,12.73,12.75,525954.0,13.03,13.04,12.73,12.75,525954.0
2021-09-28 10:30:00,12.75,12.89,12.71,12.77,271731.0,12.75,12.89,12.71,12.77,271731.0
2021-09-28 11:00:00,12.78,12.9,12.68,12.87,217080.0,12.78,12.9,12.68,12.87,217080.0
2021-09-28 11:30:00,12.87,12.89,12.76,12.81,131933.0,12.87,12.89,12.76,12.81,131933.0
2021-09-28 12:00:00,12.8,12.86,12.77,12.84,135631.0,12.8,12.86,12.77,12.84,135631.0
2021-09-28 12:30:00,12.85,12.9,12.71,12.73,146598.0,12.85,12.9,12.71,12.73,146598.0
2021-09-28 13:00:00,12.74,12.93,12.74,12.91,229005.0,12.74,12.93,12.74,12.91,229005.0
2021-09-28 13:30:00,12.91,12.95,12.84,12.85,205955.0,12.91,12.95,12.84,12.85,205955.0
2021-09-28 14:00:00,12.86,12.97,12.82,12.96,178797.0,12.86,12.97,12.82,12.96,178797.0
2021-09-28 14:30:00,12.96,12.97,12.86,12.92,155400.0,12.96,12.97,12.86,12.92,155400.0
2021-09-28 15:00:00,12.92,12.97,12.8,12.81,174421.0,12.92,12.97,12.8,12.81,174421.0
2021-09-28 15:30:00,12.8,12.82,12.53,12.54,1903372.0,12.8,12.82,12.53,12.54,1903372.0
2021-09-29 09:30:00,12.28,12.66,12.22,12.44,532991.0,12.28,12.66,12.22,12.44,532991.0
2021-09-29 10:00:00,12.43,12.53,12.34,12.45,336296.0,12.43,12.53,12.34,12.45,336296.0
2021-09-29 10:30:00,12.44,12.67,12.38,12.62,528545.0,12.44,12.67,12.38,12.62,528545.0
2021-09-29 11:00:00,12.62,12.71,12.51,12.52,175627.0,12.62,12.71,12.51,12.52,175627.0
2021-09-29 11:30:00,12.52,12.53,12.39,12.44,117239.0,12.52,12.53,12.39,12.44,117239.0
2021-09-29 12:00:00,12.44,12.51,12.37,12.4,188444.0,12.44,12.51,12.37,12.4,188444.0
2021-09-29 12:30:00,12.39,12.58,12.38,12.51,191381.0,12.39,12.58,12.38,12.51,191381.0
2021-09-29 13:00:00,12.52,12.53,12.44,12.45,169088.0,12.52,12.53,12.44,12.45,169088.0
2021-09-29 13:30:00,12.46,12.57,12.42,12.57,239454.0,12.46,12.57,12.42,12.57,239454.0
2021-09-29 14:00:00,12.57,12.73,12.55,12.73,281906.0,12.57,12.73,12.55,12.73,281906.0
2021-09-29 14:30:00,12.72,12.76,12.63,12.63,274745.0,12.72,12.76,12.63,12.63,274745.0
2021-09-29 15:00:00,12.63,12.68,12.56,12.59,380229.0,12.63,12.68,12.56,12.59,380229.0
2021-09-29 15:30:00,12.59,12.63,12.52,12.56,1355842.0,12.59,12.63,12.52,12.56,1355842.0
2021-09-30 09:30:00,12.44,12.75,12.44,12.65,333162.0,12.44,12.75,12.44,12.65,333162.0
2021-09-30 10:00:00,12.66,12.73,12.52,12.53,179041.0,12.66,12.73,12.52,12.53,179041.0
2021-09-30 10:30:00,12.53,12.73,12.51,12.53,291080.0,12.53,12.73,12.51,12.53,291080.0
2021-09-30 11:00:00,12.54,12.91,12.51,12.87,236230.0,12.54,12.91,12.51,12.87,236230.0
2021-09-30 11:30:00,12.87,12.87,12.69,12.74,143857.0,12.87,12.87,12.69,12.74,143857.0
2021-09-30 12:00:00,12.74,12.76,12.49,12.54,294848.0,12.74,12.76,12.49,12.54,294848.0
2021-09-30 12:30:00,12.54,12.7,12.52,12.65,141689.0,12.54,12.7,12.52,12.65,141689.0
2021-09-30 13:00:00,12.66,12.71,12.56,12.57,170506.0,12.66,12.71,12.56,12.57,170506.0
2021-09-30 13:30:00,12.56,12.68,12.55,12.68,69714.0,12.56,12.68,12.55,12.68,69714.0
2021-09-30 14:00:00,12.68,12.7,12.59,12.61,186992.0,12.68,12.7,12.59,12.61,186992.0
2021-09-30 14:30:00,12.62,12.66,12.56,12.56,109617.0,12.62,12.66,12.56,12.56,109617.0
2021-09-30 15:00:00,12.57,12.71,12.55,12.67,147635.0,12.57,12.71,12.55,12.67,147635.0
2021-09-30 15:30:00,12.66,12.71,12.6,12.62,528199.0,12.66,12.71,12.6,12.62,528199.0
2021-10-01 09:30:00,12.7,12.9,12.58,12.8,307411.0,12.7,12.9,12.58,12.8,307411.0
2021-10-01 10:00:00,12.8,12.91,12.65,12.75,292928.0,12.8,12.91,12.65,12.75,292928.0
2021-10-01 10:30:00,12.74,12.76,12.6,12.69,101274.0,12.74,12.76,12.6,12.69,101274.0
2021-10-01 11:00:00,12.69,12.75,12.64,12.74,101482.0,12.69,12.75,12.64,12.74,101482.0
2021-10-01 11:30:00,12.74,12.77,12.66,12.73,171061.0,12.74,12.77,12.66,12.73,171061.0
2021-10-01 12:00:00,12.73,12.76,12.7,12.74,118848.0,12.73,12.76,12.7,12.74,118848.0
2021-10-01 12:30:00,12.74,12.76,12.71,12.75,72584.0,12.74,12.76,12.71,12.75,72584.0
2021-10-01 13:00:00,12.74,12.76,12.7,12.74,67452.0,12.74,12.76,12.7,12.74,67452.0
2021-10-01 13:30:00,12.74,12.76,12.72,12.75,79777.0,12.74,12.76,12.72,12.75,79777.0
2021-10-01 14:00:00,12.75,12.76,12.69,12.76,66888.0,12.75,12.76,12.69,12.76,66888.0
2021-10-01 14:30:00,12.76,12.76,12.67,12.69,67095.0,12.76,12.76,12.67,12.69,67095.0
2021-10-01 15:00:00,12.69,12.7,12.61,12.62,82004.0,12.69,12.7,12.61,12.62,82004.0
2021-10-01 15:30:00,12.62,12.66,12.59,12.63,405458.0,12.62,12.66,12.59,12.63,405458.0
2021-10-04 09:30:00,13.0,13.1,12.85,13.05,276146.0,13.0,13.1,12.85,13.05,276146.0
2021-10-04 10:00:00,13.05,13.09,12.87,13.01,176250.0,13.05,13.09,12.87,13.01,176250.0
2021-10-04 10:30:00,13.01,13.05,12.79,12.9,196748.0,13.01,13.05,12.79,12.9,196748.0
2021-10-04 11:00:00,12.9,12.9,12.78,12.79,135905.0,12.9,12.9,12.78,12.79,135905.0
2021-10-04 11:30:00,12.79,12.92,12.75,12.9,175842.0,12.79,12.92,12.75,12.9,175842.0
2021-10-04 12:00:00,12.9,12.99,12.87,12.95,142780.0,12.9,12.99,12.87,12.95,142780.0
2021-10-04 12:30:00,12.96,12.98,12.88,12.94,101034.0,12.96,12.98,12.88,12.94,101034.0
2021-10-04 13:00:00,12.94,13.0,12.89,12.94,139603.0,12.94,13.0,12.89,12.94,139603.0
2021-10-04 13:30:00,12.94,12.95,12.83,12.86,136574.0,12.94,12.95,12.83,12.86,136574.0
2021-10-04 14:00:00,12.86,12.9,12.8,12.85,296209.0,12.86,12.9,12.8,12.85,296209.0
2021-10-04 14:30:00,12.85,12.89,12.77,12.79,215341.0,12.85,12.89,12.77,12.79,215341.0
2021-10-04 15:00:00,12.79,12.81,12.72,12.81,211169.0,12.79,12.81,12.72,12.81,211169.0
2021-10-04 15:30:00,12.81,12.87,12.75,12.86,677764.0,12.81,12.87,12.75,12.86,677764.0
2021-10-05 09:30:00,13.12,13.14,12.89,13.08,297654.0,13.12,13.14,12.89,13.08,297654.0
2021-10-05 10:00:00,13.08,13.12,13.0,13.08,155424.0,13.08,13.12,13.0,13.08,155424.0
2021-10-05 10:30:00,13.08,13.12,13.04,13.09,150961.0,13.08,13.12,13.04,13.09,150961.0
2021-10-05 11:00:00,13.1,13.17,13.01,13.03,167371.0,13.1,13.17,13.01,13.03,167371.0
2021-10-05 11:30:00,13.02,13.03,12.92,12.97,133476.0,13.02,13.03,12.92,12.97,133476.0
2021-10-05 12:00:00,12.96,12.97,12.79,12.88,315247.0,12.96,12.97,12.79,12.88,315247.0
2021-10-05 12:30:00,12.88,12.88,12.8,12.84,84092.0,12.88,12.88,12.8,12.84,84092.0
2021-10-05 13:00:00,12.84,12.91,12.81,12.85,64163.0,12.84,12.91,12.81,12.85,64163.0
2021-10-05 13:30:00,12.85,12.95,12.82,12.94,83414.0,12.85,12.95,12.82,12.94,83414.0
2021-10-05 14:00:00,12.95,12.97,12.89,12.93,159191.0,12.95,12.97,12.89,12.93,159191.0
2021-10-05 14:30:00,12.92,12.99,12.92,12.98,88912.0,12.92,12.99,12.92,12.98,88912.0
2021-10-05 15:00:00,12.98,13.02,12.97,13.0,366640.0,12.98,13.02,12.97,13.0,366640.0
2021-10-05 15:30:00,13.0,13.01,12.9,12.93,353377.0,13.0,13.01,12.9,12.93,353377.0
2021-10-06 09:30:00,12.6,12.77,12.38,12.4,241760.0,12.6,12.77,12.38,12.4,241760.0
2021-10-06 10:00:00,12.4,12.47,12.38,12.46,151296.0,12.4,12.47,12.38,12.46,151296.0
2021-10-06 10:30:00,12.46,12.53,12.35,12.47,103402.0,12.46,12.53,12.35,12.47,103402.0
2021-10-06 11:00:00,12.48,12.56,12.46,12.49,87684.0,12.48,12.56,12.46,12.49,87684.0
2021-10-06 11:30:00,12.48,12.65,12.45,12.65,97696.0,12.48,12.65,12.45,12.65,97696.0
2021-10-06 12:00:00,12.64,12.7,12.52,12.55,156038.0,12.64,12.7,12.52,12.55,156038.0
2021-10-06 12:30:00,12.55,12.61,12.52,12.6,60147.0,12.55,12.61,12.52,12.6,60147.0
2021-10-06 13:00:00,12.62,12.64,12.56,12.64,74067.0,12.62,12.64,12.56,12.64,74067.0
2021-10-06 13:30:00,12.65,12.74,12.65,12.7,84571.0,12.65,12.74,12.65,12.7,84571.0
2021-10-06 14:00:00,12.7,12.74,12.62,12.72,78986.0,12.7,12.74,12.62,12.72,78986.0
2021-10-06 14:30:00,12.71,12.77,12.68,12.74,124931.0,12.71,12.77,12.68,12.74,124931.0
2021-10-06 15:00:00,12.74,12.83,12.74,12.77,195719.0,12.74,12.83,12.74,12.77,195719.0
2021-10-06 15:30:00,12.77,12.78,12.71,12.74,593141.0,12.77,12.78,12.71,12.74,593141.0
2021-10-07 09:30:00,12.83,13.03,12.71,13.0,148196.0,12.83,13.03,12.71,13.0,148196.0
2021-10-07 10:00:00,12.99,13.15,12.92,13.1,223474.0,12.99,13.15,12.92,13.1,223474.0
2021-10-07 10:30:00,13.09,13.14,13.05,13.11,130436.0,13.09,13.14,13.05,13.11,130436.0
2021-10-07 11:00:00,13.11,13.19,13.1,13.19,103843.0,13.11,13.19,13.1,13.19,103843.0
2021-10-07 11:30:00,13.2,13.22,13.11,13.13,66153.0,13.2,13.22,13.11,13.13,66153.0
2021-10-07 12:00:00,13.13,13.18,13.13,13.13,75346.0,13.13,13.18,13.13,13.13,75346.0
2021-10-07 12:30:00,13.13,13.14,13.01,13.07,86904.0,13.13,13.14,13.01,13.07,86904.0
2021-10-07 13:00:00,13.07,13.19,13.06,13.16,103837.0,13.07,13.19,13.06,13.16,103837.0
2021-10-07 13:30:00,13.17,13.24,13.15,13.21,106483.0,13.17,13.24,13.15,13.21,106483.0
2021-10-07 14:00:00,13.21,13.26,13.19,13.2,166208.0,13.21,13.26,13.19,13.2,166208.0
2021-10-07 14:30:00,13.19,13.21,13.16,13.21,90865.0,13.19,13.21,13.16,13.21,90865.0
2021-10-07 15:00:00,13.21,13.31,13.2,13.24,262249.0,13.21,13.31,13.2,13.24,262249.0
2021-10-07 15:30:00,13.23,13.25,13.16,13.21,458374.0,13.23,13.25,13.16,13.21,458374.0
2021-10-08 09:30:00,13.46,13.68,13.39,13.5,270822.0,13.46,13.68,13.39,13.5,270822.0
2021-10-08 10:00:00,13.5,13.61,13.45,13.46,159651.0,13.5,13.61,13.45,13.46,159651.0
2021-10-08 10:30:00,13.46,13.51,13.4,13.48,115176.0,13.46,13.51,13.4,13.48,115176.0
2021-10-08 11:00:00,13.48,13.54,13.45,13.54,81723.0,13.48,13.54,13.45,13.54,81723.0
2021-10-08 11:30:00,13.54,13.55,13.42,13.45,71830.0,13.54,13.55,13.42,13.45,71830.0
2021-10-08 12:00:00,13.44,13.46,13.36,13.4,98358.0,13.44,13.46,13.36,13.4,98358.0
2021-10-08 12:30:00,13.4,13.48,13.37,13.46,96375.0,13.4,13.48,13.37,13.46,96375.0
2021-10-08 13:00:00,13.46,13.5,13.41,13.43,68266.0,13.46,13.5,13.41,13.43,68266.0
2021-10-08 13:30:00,13.43,13.45,13.39,13.44,92644.0,13.43,13.45,13.39,13.44,92644.0
2021-10-08 14:00:00,13.44,13.57,13.41,13.57,148452.0,13.44,13.57,13.41,13.57,148452.0
2021-10-08 14:30:00,13.57,13.62,13.53,13.55,129570.0,13.57,13.62,13.53,13.55,129570.0
2021-10-08 15:00:00,13.56,13.57,13.52,13.56,153235.0,13.56,13.57,13.52,13.56,153235.0
2021-10-08 15:30:00,13.56,13.59,13.51,13.54,642462.0,13.56,13.59,13.51,13.54,642462.0
2021-10-11 09:30:00,13.75,13.8,13.55,13.69,229273.0,13.75,13.8,13.55,13.69,229273.0
2021-10-11 10:00:00,13.69,13.74,13.6,13.71,155068.0,13.69,13.74,13.6,13.71,155068.0
2021-10-11 10:30:00,13.7,13.78,13.66,13.67,118092.0,13.7,13.78,13.66,13.67,118092.0
2021-10-11 11:00:00,13.67,13.7,13.53,13.55,133848.0,13.67,13.7,13.53,13.55,133848.0
2021-10-11 11:30:00,13.55,13.55,13.47,13.53,131665.0,13.55,13.55,13.47,13.53,131665.0
2021-10-11 12:00:00,13.52,13.54,13.39,13.46,141712.0,13.52,13.54,13.39,13.46,141712.0
2021-10-11 12:30:00,13.47,13.47,13.32,13.41,151418.0,13.47,13.47,13.32,13.41,151418.0
2021-10-11 13:00:00,13.4,13.42,13.35,13.36,99184.0,13.4,13.42,13.35,13.36,99184.0
2021-10-11 13:30:00,13.36,13.42,13.35,13.4,79269.0,13.36,13.42,13.35,13.4,79269.0
2021-10-11 14:00:00,13.39,13.45,13.34,13.37,128483.0,13.39,13.45,13.34,13.37,128483.0
2021-10-11 14:30:00,13.36,13.41,13.34,13.4,95925.0,13.36,13.41,13.34,13.4,95925.0
2021-10-11 15:00:00,13.4,13.44,13.38,13.42,115268.0,13.4,13.44,13.38,13.42,115268.0
2021-10-11 15:30:00,13.41,13.42,13.25,13.3,460891.0,13.41,13.42,13.25,13.3,460891.0
2021-10-12 09:30:00,13.13,13.32,13.01,13.23,134221.0,13.13,13.32,13.01,13.23,134221.0
2021-10-12 10:00:00,13.23,13.26,13.1,13.22,204031.0,13.23,13.26,13.1,13.22,204031.0
2021-10-12 10:30:00,13.22,13.35,13.22,13.24,115693.0,13.22,13.35,13.22,13.24,115693.0
2021-10-12 11:00:00,13.24,13.29,13.22,13.24,81349.0,13.24,13.29,13.22,13.24,81349.0
2021-10-12 11:30:00,13.24,13.31,13.22,13.26,92700.0,13.24,13.31,13.22,13.26,92700.0
2021-10-12 12:00:00,13.27,13.31,13.23,13.23,60767.0,13.27,13.31,13.23,13.23,60767.0
2021-10-12 12:30:00,13.24,13.25,13.18,13.21,41472.0,13.24,13.25,13.18,13.21,41472.0
2021-10-12 13:00:00,13.21,13.23,13.18,13.21,41721.0,13.21,13.23,13.18,13.21,41721.0
2021-10-12 13:30:00,13.21,13.27,13.19,13.25,53242.0,13.21,13.27,13.19,13.25,53242.0
2021-10-12 14:00:00,13.25,13.31,13.23,13.25,338526.0,13.25,13.31,13.23,13.25,338526.0
2021-10-12 14:30:00,13.25,13.31,13.24,13.28,191450.0,13.25,13.31,13.24,13.28,191450.0
2021-10-12 15:00:00,13.28,13.37,13.26,13.32,100713.0,13.28,13.37,13.26,13.32,100713.0
2021-10-12 15:30:00,13.32,13.37,13.28,13.37,441611.0,13.32,13.37,13.28,13.37,441611.0
2021-10-13 09:30:00,13.1,13.34,13.06,13.16,137871.0,13.1,13.34,13.06,13.16,137871.0
2021-10-13 10:00:00,13.15,13.19,12.97,13.16,117378.0,13.15,13.19,12.97,13.16,117378.0
2021-10-13 10:30:00,13.16,13.23,13.14,13.16,43961.0,13.16,13.23,13.14,13.16,43961.0
2021-10-13 11:00:00,13.16,13.21,13.12,13.13,63471.0,13.16,13.21,13.12,13.13,63471.0
2021-10-13 11:30:00,13.13,13.16,13.08,13.1,56494.0,13.13,13.16,13.08,13.1,56494.0
2021-10-13 12:00:00,13.1,13.14,13.09,13.11,47654.0,13.1,13.14,13.09,13.11,47654.0
2021-10-13 12:30:00,13.11,13.15,13.07,13.09,43107.0,13.11,13.15,13.07,13.09,43107.0
2021-10-13 13:00:00,13.1,13.12,13.07,13.12,49927.0,13.1,13.12,13.07,13.12,49927.0
2021-10-13 13:30:00,13.12,13.13,13.08,13.11,43693.0,13.12,13.13,13.08,13.11,43693.0
2021-10-13 14:00:00,13.1,13.2,13.1,13.19,68923.0,13.1,13.2,13.1,13.19,68923.0
2021-10-13 14:30:00,13.19,13.19,13.14,13.18,50520.0,13.19,13.19,13.14,13.18,50520.0
2021-10-13 15:00:00,13.19,13.28,13.19,13.23,88566.0,13.19,13.28,13.19,13.23,88566.0
2021-10-13 15:30:00,13.22,13.24,13.2,13.21,218395.0,13.22,13.24,13.2,13.21,218395.0
2021-10-14 09:30:00,13.5,13.7,13.45,13.49,286954.0,13.5,13.7,13.45,13.49,286954.0
2021-10-14 10:00:00,13.49,13.54,13.24,13.24,148622.0,13.49,13.54,13.24,13.24,148622.0
2021-10-14 10:30:00,13.24,13.36,13.17,13.35,284416.0,13.24,13.36,13.17,13.35,284416.0
2021-10-14 11:00:00,13.34,13.34,13.23,13.32,71158.0,13.34,13.34,13.23,13.32,71158.0
2021-10-14 11:30:00,13.31,13.37,13.29,13.36,101455.0,13.31,13.37,13.29,13.36,101455.0
2021-10-14 12:00:00,13.37,13.38,13.31,13.33,80377.0,13.37,13.38,13.31,13.33,80377.0
2021-10-14 12:30:00,13.33,13.33,13.26,13.28,119135.0,13.33,13.33,13.26,13.28,119135.0
2021-10-14 13:00:00,13.28,13.3,13.23,13.29,126158.0,13.28,13.3,13.23,13.29,126158.0
2021-10-14 13:30:00,13.3,13.31,13.27,13.29,55645.0,13.3,13.31,13.27,13.29,55645.0
2021-10-14 14:00:00,13.29,13.3,13.24,13.27,67478.0,13.29,13.3,13.24,13.27,67478.0
2021-10-14 14:30:00,13.26,13.3,13.25,13.27,42884.0,13.26,13.3,13.25,13.27,42884.0
2021-10-14 15:00:00,13.27,13.31,13.26,13.29,72355.0,13.27,13.31,13.26,13.29,72355.0
2021-10-14 15:30:00,13.29,13.3,13.22,13.28,285605.0,13.29,13.3,13.22,13.28,285605.0
2021-10-15 09:30:00,13.48,13.48,13.24,13.32,154430.0,13.48,13.48,13.24,13.32,154430.0
2021-10-15 10:00:00,13.31,13.38,13.27,13.29,96757.0,13.31,13.38,13.27,13.29,96757.0
2021-10-15 10:30:00,13.31,13.38,13.29,13.31,121421.0,13.31,13.38,13.29,13.31,121421.0
2021-10-15 11:00:00,13.31,13.39,13.29,13.38,66004.0,13.31,13.39,13.29,13.38,66004.0
2021-10-15 11:30:00,13.38,13.43,13.36,13.4,73553.0,13.38,13.43,13.36,13.4,73553.0
2021-10-15 12:00:00,13.39,13.4,13.3,13.33,61799.0,13.39,13.4,13.3,13.33,61799.0
2021-10-15 12:30:00,13.34,13.43,13.3,13.4,89576.0,13.34,13.43,13.3,13.4,89576.0
2021-10-15 13:00:00,13.39,13.39,13.27,13.3,44897.0,13.39,13.39,13.27,13.3,44897.0
2021-10-15 13:30:00,13.31,13.33,13.24,13.26,86870.0,13.31,13.33,13.24,13.26,86870.0
2021-10-15 14:00:00,13.26,13.38,13.23,13.37,148603.0,13.26,13.38,13.23,13.37,148603.0
2021-10-15 14:30:00,13.38,13.38,13.32,13.37,56490.0,13.38,13.38,13.32,13.37,56490.0
2021-10-15 15:00:00,13.37,13.39,13.32,13.36,220664.0,13.37,13.39,13.32,13.36,220664.0
2021-10-15 15:30:00,13.36,13.37,13.25,13.26,832086.0,13.36,13.37,13.25,13.26,832086.0
2021-10-18 09:30:00,13.4,13.73,13.36,13.6,336508.0,13.4,13.73,13.36,13.6,336508.0
2021-10-18 10:00:00,13.59,13.61,13.47,13.48,95813.0,13.59,13.61,13.47,13.48,95813.0
2021-10-18 10:30:00,13.47,13.52,13.45,13.46,88207.0,13.47,13.52,13.45,13.46,88207.0
2021-10-18 11:00:00,13.46,13.46,13.37,13.42,202583.0,13.46,13.46,13.37,13.42,202583.0
2021-10-18 11:30:00,13.41,13.54,13.4,13.53,84146.0,13.41,13.54,13.4,13.53,84146.0
2021-10-18 12:00:00,13.53,13.63,13.51,13.56,188597.0,13.53,13.63,13.51,13.56,188597.0
2021-10-18 12:30:00,13.56,13.57,13.4,13.51,163440.0,13.56,13.57,13.4,13.51,163440.0
2021-10-18 13:00:00,13.51,13.55,13.49,13.52,86282.0,13.51,13.55,13.49,13.52,86282.0
2021-10-18 13:30:00,13.52,13.53,13.36,13.37,225693.0,13.52,13.53,13.36,13.37,225693.0
2021-10-18 14:00:00,13.37,13.37,13.26,13.34,260312.0,13.37,13.37,13.26,13.34,260312.0
2021-10-18 14:30:00,13.34,13.34,13.29,13.34,97041.0,13.34,13.34,13.29,13.34,97041.0
2021-10-18 15:00:00,13.34,13.35,13.29,13.31,98881.0,13.34,13.35,13.29,13.31,98881.0
2021-10-18 15:30:00,13.31,13.42,13.31,13.41,551676.0,13.31,13.42,13.31,13.41,551676.0
2021-10-19 09:30:00,13.43,13.63,13.28,13.5,503684.0,13.43,13.63,13.28,13.5,503684.0
2021-10-19 10:00:00,13.5,13.56,13.45,13.53,483592.0,13.5,13.56,13.45,13.53,483592.0
2021-10-19 10:30:00,13.53,13.67,13.51,13.63,70570.0,13.53,13.67,13.51,13.63,70570.0
2021-10-19 11:00:00,13.64,13.73,13.63,13.65,129243.0,13.64,13.73,13.63,13.65,129243.0
2021-10-19 11:30:00,13.66,13.71,13.62,13.64,75819.0,13.66,13.71,13.62,13.64,75819.0
2021-10-19 12:00:00,13.65,13.85,13.63,13.76,133320.0,13.65,13.85,13.63,13.76,133320.0
2021-10-19 12:30:00,13.76,13.82,13.74,13.78,99521.0,13.76,13.82,13.74,13.78,99521.0
2021-10-19 13:00:00,13.78,13.81,13.74,13.75,81676.0,13.78,13.81,13.74,13.75,81676.0
2021-10-19 13:30:00,13.75,13.78,13.72,13.73,60687.0,13.75,13.78,13.72,13.73,60687.0
2021-10-19 14:00:00,13.73,13.74,13.68,13.7,70408.0,13.73,13.74,13.68,13.7,70408.0
2021-10-19 14:30:00,13.69,13.72,13.63,13.71,81986.0,13.69,13.72,13.63,13.71,81986.0
2021-10-19 15:00:00,13.71,13.77,13.69,13.76,102413.0,13.71,13.77,13.69,13.76,102413.0
2021-10-19 15:30:00,13.76,13.84,13.73,13.83,285322.0,13.76,13.84,13.73,13.83,285322.0
2021-10-20 09:30:00,13.67,13.81,13.63,13.79,135238.0,13.67,13.81,13.63,13.79,135238.0
2021-10-20 10:00:00,13.78,13.92,13.76,13.91,290769.0,13.78,13.92,13.76,13.91,290769.0
2021-10-20 10:30:00,13.92,14.03,13.88,13.98,155488.0,13.92,14.03,13.88,13.98,155488.0
2021-10-20 11:00:00,13.98,14.09,13.97,14.06,383020.0,13.98,14.09,13.97,14.06,383020.0
2021-10-20 11:30:00,14.06,14.07,14.03,14.05,70202.0,14.06,14.07,14.03,14.05,70202.0
2021-10-20 12:00:00,14.06,14.17,14.05,14.14,212392.0,14.06,14.17,14.05,14.14,212392.0
2021-10-20 12:30:00,14.14,14.18,14.06,14.08,272581.0,14.14,14.18,14.06,14.08,272581.0
2021-10-20 13:00:00,14.08,14.17,14.05,14.16,171269.0,14.08,14.17,14.05,14.16,171269.0
2021-10-20 13:30:00,14.16,14.17,14.1,14.12,70775.0,14.16,14.17,14.1,14.12,70775.0
2021-10-20 14:00:00,14.13,14.26,14.11,14.24,145286.0,14.13,14.26,14.11,14.24,145286.0
2021-10-20 14:30:00,14.24,14.34,14.23,14.28,139179.0,14.24,14.34,14.23,14.28,139179.0
2021-10-20 15:00:00,14.29,14.39,14.27,14.38,173099.0,14.29,14.39,14.27,14.38,173099.0
2021-10-20 15:30:00,14.38,14.39,14.32,14.35,397522.0,14.38,14.39,14.32,14.35,397522.0
2021-10-21 09:30:00,14.17,14.24,14.0,14.2,345997.0,14.17,14.24,14.0,14.2,345997.0
2021-10-21 10:00:00,14.2,14.28,14.19,14.23,104798.0,14.2,14.28,14.19,14.23,104798.0
2021-10-21 10:30:00,14.23,14.28,14.18,14.22,458338.0,14.23,14.28,14.18,14.22,458338.0
2021-10-21 11:00:00,14.23,14.24,14.08,14.12,589437.0,14.23,14.24,14.08,14.12,589437.0
2021-10-21 11:30:00,14.12,14.23,14.09,14.15,366250.0,14.12,14.23,14.09,14.15,366250.0
2021-10-21 12:00:00,14.16,14.23,14.1,14.16,136076.0,14.16,14.23,14.1,14.16,136076.0
2021-10-21 12:30:00,14.17,14.21,14.14,14.2,158590.0,14.17,14.21,14.14,14.2,158590.0
2021-10-21 13:00:00,14.19,14.23,14.14,14.17,207793.0,14.19,14.23,14.14,14.17,207793.0
2021-10-21 13:30:00,14.17,14.17,14.06,14.09,198191.0,14.17,14.17,14.06,14.09,198191.0
2021-10-21 14:00:00,14.09,14.21,14.09,14.17,215000.0,14.09,14.21,14.09,14.17,215000.0
2021-10-21 14:30:00,14.17,14.27,14.16,14.23,170049.0,14.17,14.27,14.16,14.23,170049.0
2021-10-21 15:00:00,14.24,14.35,14.23,14.33,358325.0,14.24,14.35,14.23,14.33,358325.0
2021-10-21 15:30:00,14.33,14.44,14.28,14.38,1050700.0,14.33,14.44,14.28,14.38,1050700.0
2021-10-22 09:30:00,14.58,14.69,14.45,14.5,312874.0,14.58,14.69,14.45,14.5,312874.0
2021-10-22 10:00:00,14.5,14.62,14.41,14.54,178180.0,14.5,14.62,14.41,14.54,178180.0
2021-10-22 10:30:00,14.53,14.54,14.36,14.38,87504.0,14.53,14.54,14.36,14.38,87504.0
2021-10-22 11:00:00,14.37,14.5,14.36,14.4,121065.0,14.37,14.5,14.36,14.4,121065.0
2021-10-22 11:30:00,14.39,14.4,14.24,14.33,149580.0,14.39,14.4,14.24,14.33,149580.0
2021-10-22 12:00:00,14.33,14.4,14.32,14.39,61734.0,14.33,14.4,14.32,14.39,61734.0
2021-10-22 12:30:00,14.39,14.45,14.38,14.43,40258.0,14.39,14.45,14.38,14.43,40258.0
2021-10-22 13:00:00,14.43,14.46,14.38,14.42,67388.0,14.43,14.46,14.38,14.42,67388.0
2021-10-22 13:30:00,14.42,14.43,14.38,14.39,53391.0,14.42,14.43,14.38,14.39,53391.0
2021-10-22 14:00:00,14.39,14.44,14.37,14.43,64362.0,14.39,14.44,14.37,14.43,64362.0
2021-10-22 14:30:00,14.42,14.53,14.41,14.53,103569.0,14.42,14.53,14.41,14.53,103569.0
2021-10-22 15:00:00,14.53,14.59,14.46,14.59,196575.0,14.53,14.59,14.46,14.59,196575.0
2021-10-22 15:30:00,14.59,14.67,14.58,14.66,345850.0,14.59,14.67,14.58,14.66,345850.0
2021-10-25 09:30:00,14.98,15.49,14.91,15.46,616431.0,14.98,15.49,14.91,15.46,616431.0
2021-10-25 10:00:00,15.46,15.54,15.17,15.19,258003.0,15.46,15.54,15.17,15.19,258003.0
2021-10-25 10:30:00,15.18,15.35,15.18,15.33,176008.0,15.18,15.35,15.18,15.33,176008.0
2021-10-25 11:00:00,15.33,15.44,15.23,15.44,344489.0,15.33,15.44,15.23,15.44,344489.0
2021-10-25 11:30:00,15.44,15.53,15.37,15.37,223886.0,15.44,15.53,15.37,15.37,223886.0
2021-10-25 12:00:00,15.37,15.41,15.21,15.21,225106.0,15.37,15.41,15.21,15.21,225106.0
2021-10-25 12:30:00,15.2,15.23,15.13,15.17,129789.0,15.2,15.23,15.13,15.17,129789.0
2021-10-25 13:00:00,15.17,15.34,15.16,15.31,153503.0,15.17,15.34,15.16,15.31,153503.0
2021-10-25 13:30:00,15.31,15.46,15.29,15.46,302170.0,15.31,15.46,15.29,15.46,302170.0
2021-10-25 14:00:00,15.46,15.46,15.34,15.42,326505.0,15.46,15.46,15.34,15.42,326505.0
2021-10-25 14:30:00,15.42,15.47,15.36,15.45,264558.0,15.42,15.47,15.36,15.45,264558.0
2021-10-25 15:00:00,15.46,15.49,15.4,15.49,375075.0,15.46,15.49,15.4,15.49,375075.0
2021-10-25 15:30:00,15.49,15.64,15.48,15.63,751585.0,15.49,15.64,15.48,15.63,751585.0
2021-10-26 09:30:00,15.07,15.22,14.89,15.05,487131.0,15.07,15.22,14.89,15.05,487131.0
2021-10-26 10:00:00,15.05,15.23,15.01,15.15,303244.0,15.05,15.23,15.01,15.15,303244.0
2021-10-26 10:30:00,15.15,15.21,15.04,15.2,221753.0,15.15,15.21,15.04,15.2,221753.0
2021-10-26 11:00:00,15.2,15.26,15.11,15.21,224296.0,15.2,15.26,15.11,15.21,224296.0
2021-10-26 11:30:00,15.2,15.3,15.15,15.2,133270.0,15.2,15.3,15.15,15.2,133270.0
2021-10-26 12:00:00,15.21,15.23,15.13,15.21,120558.0,15.21,15.23,15.13,15.21,120558.0
2021-10-26 12:30:00,15.21,15.22,15.02,15.07,200467.0,15.21,15.22,15.02,15.07,200467.0
2021-10-26 13:00:00,15.07,15.17,15.05,15.14,93399.0,15.07,15.17,15.05,15.14,93399.0
2021-10-26 13:30:00,15.15,15.24,15.13,15.19,112344.0,15.15,15.24,15.13,15.19,112344.0
2021-10-26 14:00:00,15.18,15.23,15.17,15.21,109166.0,15.18,15.23,15.17,15.21,109166.0
2021-10-26 14:30:00,15.21,15.21,15.08,15.09,141843.0,15.21,15.21,15.08,15.09,141843.0
2021-10-26 15:00:00,15.09,15.09,14.91,14.91,186683.0,15.09,15.09,14.91,14.91,186683.0
2021-10-26 15:30:00,14.91,15.01,14.9,14.92,494059.0,14.91,15.01,14.9,14.92,494059.0
2021-10-27 09:30:00,14.78,14.98,14.64,14.95,177131.0,14.78,14.98,14.64,14.95,177131.0
2021-10-27 10:00:00,14.95,15.03,14.9,14.93,202220.0,14.95,15.03,14.9,14.93,202220.0
2021-10-27 10:30:00,14.91,15.0,14.77,14.99,340887.0,14.91,15.0,14.77,14.99,340887.0
2021-10-27 11:00:00,15.01,15.19,14.97,15.04,193991.0,15.01,15.19,14.97,15.04,193991.0
2021-10-27 11:30:00,15.05,15.1,14.93,14.95,107776.0,15.05,15.1,14.93,14.95,107776.0
2021-10-27 12:00:00,14.95,14.96,14.82,14.84,87123.0,14.95,14.96,14.82,14.84,87123.0
2021-10-27 12:30:00,14.84,14.84,14.73,14.79,235118.0,14.84,14.84,14.73,14.79,235118.0
2021-10-27 13:00:00,14.79,14.83,14.73,14.8,240805.0,14.79,14.83,14.73,14.8,240805.0
2021-10-27 13:30:00,14.8,14.81,14.71,14.75,106797.0,14.8,14.81,14.71,14.75,106797.0
2021-10-27 14:00:00,14.74,14.83,14.7,14.79,90622.0,14.74,14.83,14.7,14.79,90622.0
2021-10-27 14:30:00,14.79,14.79,14.7,14.72,119792.0,14.79,14.79,14.7,14.72,119792.0
2021-10-27 15:00:00,14.71,14.74,14.62,14.7,206734.0,14.71,14.74,14.62,14.7,206734.0
2021-10-27 15:30:00,14.7,14.83,14.67,14.8,460827.0,14.7,14.83,14.67,14.8,460827.0
2021-10-28 09:30:00,15.0,16.08,15.0,15.35,929873.0,15.0,16.08,15.0,15.35,929873.0
2021-10-28 10:00:00,15.35,15.57,15.24,15.56,395820.0,15.35,15.57,15.24,15.56,395820.0
2021-10-28 10:30:00,15.55,15.88,15.42,15.47,269269.0,15.55,15.88,15.42,15.47,269269.0
2021-10-28 11:00:00,15.47,15.48,15.16,15.28,151792.0,15.47,15.48,15.16,15.28,151792.0
2021-10-28 11:30:00,15.29,15.37,15.2,15.26,193331.0,15.29,15.37,15.2,15.26,193331.0
2021-10-28 12:00:00,15.26,15.28,15.2,15.21,100124.0,15.26,15.28,15.2,15.21,100124.0
2021-10-28 12:30:00,15.22,15.26,15.11,15.21,92290.0,15.22,15.26,15.11,15.21,92290.0
2021-10-28 13:00:00,15.21,15.27,15.15,15.24,275477.0,15.21,15.27,15.15,15.24,275477.0
2021-10-28 13:30:00,15.25,15.31,15.22,15.27,104567.0,15.25,15.31,15.22,15.27,104567.0
2021-10-28 14:00:00,15.26,15.46,15.26,15.35,192883.0,15.26,15.46,15.26,15.35,192883.0
2021-10-28 14:30:00,15.35,15.37,15.22,15.24,269966.0,15.35,15.37,15.22,15.24,269966.0
2021-10-28 15:00:00,15.24,15.4,15.22,15.26,124056.0,15.24,15.4,15.22,15.26,124056.0
2021-10-28 15:30:00,15.27,15.38,15.23,15.27,1053640.0,15.27,15.38,15.23,15.27,1053640.0
2021-10-29 09:30:00,15.34,15.44,14.69,14.95,441433.0,15.34,15.44,14.69,14.95,441433.0
2021-10-29 10:00:00,14.94,15.07,14.73,14.82,190792.0,14.94,15.07,14.73,14.82,190792.0
2021-10-29 10:30:00,14.82,14.9,14.76,14.9,143581.0,14.82,14.9,14.76,14.9,143581.0
2021-10-29 11:00:00,14.89,14.92,14.74,14.8,174861.0,14.89,14.92,14.74,14.8,174861.0
2021-10-29 11:30:00,14.81,14.83,14.76,14.78,181256.0,14.81,14.83,14.76,14.78,181256.0
2021-10-29 12:00:00,14.78,14.79,14.62,14.64,123148.0,14.78,14.79,14.62,14.64,123148.0
2021-10-29 12:30:00,14.64,14.67,14.57,14.6,70514.0,14.64,14.67,14.57,14.6,70514.0
2021-10-29 13:00:00,14.6,14.65,14.55,14.62,102315.0,14.6,14.65,14.55,14.62,102315.0
2021-10-29 13:30:00,14.63,14.74,14.6,14.72,97817.0,14.63,14.74,14.6,14.72,97817.0
2021-10-29 14:00:00,14.72,14.73,14.57,14.63,133892.0,14.72,14.73,14.57,14.63,133892.0
2021-10-29 14:30:00,14.63,14.64,14.56,14.61,101197.0,14.63,14.64,14.56,14.61,101197.0
2021-10-29 15:00:00,14.61,14.67,14.57,14.59,150396.0,14.61,14.67,14.57,14.59,150396.0
2021-10-29 15:30:00,14.59,14.67,14.56,14.6,639192.0,14.59,14.67,14.56,14.6,639192.0
2021-11-01 09:30:00,14.83,15.14,14.75,14.85,252627.0,14.83,15.14,14.75,14.85,252627.0
2021-11-01 10:00:00,14.85,15.05,14.76,14.94,251349.0,14.85,15.05,14.76,14.94,251349.0
2021-11-01 10:30:00,14.94,15.04,14.93,14.96,147686.0,14.94,15.04,14.93,14.96,147686.0
2021-11-01 11:00:00,14.96,14.98,14.88,14.9,90315.0,14.96,14.98,14.88,14.9,90315.0
2021-11-01 11:30:00,14.9,15.11,14.89,15.07,117990.0,14.9,15.11,14.89,15.07,117990.0
2021-11-01 12:00:00,15.07,15.09,14.97,14.98,84394.0,15.07,15.09,14.97,14.98,84394.0
2021-11-01 12:30:00,14.98,14.98,14.9,14.93,88074.0,14.98,14.98,14.9,14.93,88074.0
2021-11-01 13:00:00,14.94,14.96,14.87,14.88,58481.0,14.94,14.96,14.87,14.88,58481.0
2021-11-01 13:30:00,14.88,14.91,14.78,14.79,202520.0,14.88,14.91,14.78,14.79,202520.0
2021-11-01 14:00:00,14.79,14.82,14.75,14.78,161634.0,14.79,14.82,14.75,14.78,161634.0
2021-11-01 14:30:00,14.78,14.88,14.77,14.88,76071.0,14.78,14.88,14.77,14.88,76071.0
2021-11-01 15:00:00,14.88,14.96,14.86,14.92,124998.0,14.88,14.96,14.86,14.92,124998.0
2021-11-01 15:30:00,14.92,15.04,14.91,14.97,348391.0,14.92,15.04,14.91,14.97,348391.0
2021-11-02 09:30:00,14.88,14.99,14.8,14.94,136619.0,14.88,14.99,14.8,14.94,136619.0
2021-11-02 10:00:00,14.94,14.99,14.78,14.79,116366.0,14.94,14.99,14.78,14.79,116366.0
2021-11-02 10:30:00,14.78,14.81,14.61,14.62,117290.0,14.78,14.81,14.61,14.62,117290.0
2021-11-02 11:00:00,14.62,14.74,14.61,14.69,84346.0,14.62,14.74,14.61,14.69,84346.0
2021-11-02 11:30:00,14.68,14.72,14.6,14.64,102377.0,14.68,14.72,14.6,14.64,102377.0
2021-11-02 12:00:00,14.64,14.78,14.63,14.76,135209.0,14.64,14.78,14.63,14.76,135209.0
2021-11-02 12:30:00,14.76,14.83,14.73,14.77,75430.0,14.76,14.83,14.73,14.77,75430.0
2021-11-02 13:00:00,14.78,14.85,14.77,14.83,96021.0,14.78,14.85,14.77,14.83,96021.0
2021-11-02 13:30:00,14.83,14.89,14.82,14.86,105428.0,14.83,14.89,14.82,14.86,105428.0
2021-11-02 14:00:00,14.87,14.91,14.83,14.86,101129.0,14.87,14.91,14.83,14.86,101129.0
2021-11-02 14:30:00,14.85,14.86,14.8,14.84,83146.0,14.85,14.86,14.8,14.84,83146.0
2021-11-02 15:00:00,14.84,14.88,14.78,14.88,107097.0,14.84,14.88,14.78,14.88,107097.0
2021-11-02 15:30:00,14.88,14.89,14.8,14.84,278184.0,14.88,14.89,14.8,14.84,278184.0
2021-11-03 09:30:00,14.56,14.87,14.4,14.86,173618.0,14.56,14.87,14.4,14.86,173618.0
2021-11-03 10:00:00,14.86,14.92,14.82,14.84,108938.0,14.86,14.92,14.82,14.84,108938.0
2021-11-03 10:30:00,14.84,14.87,14.73,14.74,175694.0,14.84,14.87,14.73,14.74,175694.0
2021-11-03 11:00:00,14.74,14.8,14.68,14.74,228345.0,14.74,14.8,14.68,14.74,228345.0
2021-11-03 11:30:00,14.74,14.78,14.59,14.61,118345.0,14.74,14.78,14.59,14.61,118345.0
2021-11-03 12:00:00,14.61,14.62,14.53,14.54,172372.0,14.61,14.62,14.53,14.54,172372.0
2021-11-03 12:30:00,14.53,14.56,14.48,14.55,69848.0,14.53,14.56,14.48,14.55,69848.0
2021-11-03 13:00:00,14.56,14.56,14.46,14.51,67676.0,14.56,14.56,14.46,14.51,67676.0
2021-11-03 13:30:00,14.5,14.52,14.46,14.5,57536.0,14.5,14.52,14.46,14.5,57536.0
2021-11-03 14:00:00,14.51,14.63,14.5,14.6,90484.0,14.51,14.63,14.5,14.6,90484.0
2021-11-03 14:30:00,14.61,14.67,14.56,14.57,103407.0,14.61,14.67,14.56,14.57,103407.0
2021-11-03 15:00:00,14.57,14.68,14.55,14.62,157810.0,14.57,14.68,14.55,14.62,157810.0
2021-11-03 15:30:00,14.62,14.64,14.47,14.48,413468.0,14.62,14.64,14.47,14.48,413468.0
2021-11-04 09:30:00,14.82,14.99,14.66,14.67,264010.0,14.82,14.99,14.66,14.67,264010.0
2021-11-04 10:00:00,14.68,14.81,14.63,14.72,223441.0,14.68,14.81,14.63,14.72,223441.0
2021-11-04 10:30:00,14.73,14.86,14.72,14.75,120128.0,14.73,14.86,14.72,14.75,120128.0
2021-11-04 11:00:00,14.75,14.75,14.56,14.61,129621.0,14.75,14.75,14.56,14.61,129621.0
2021-11-04 11:30:00,14.61,14.69,14.57,14.68,214358.0,14.61,14.69,14.57,14.68,214358.0
2021-11-04 12:00:00,14.69,14.75,14.63,14.63,105305.0,14.69,14.75,14.63,14.63,105305.0
2021-11-04 12:30:00,14.63,14.67,14.61,14.62,80586.0,14.63,14.67,14.61,14.62,80586.0
2021-11-04 13:00:00,14.62,14.67,14.6,14.67,72444.0,14.62,14.67,14.6,14.67,72444.0
2021-11-04 13:30:00,14.68,14.69,14.6,14.62,60011.0,14.68,14.69,14.6,14.62,60011.0
2021-11-04 14:00:00,14.62,14.63,14.49,14.51,128851.0,14.62,14.63,14.49,14.51,128851.0
2021-11-04 14:30:00,14.51,14.6,14.5,14.55,71509.0,14.51,14.6,14.5,14.55,71509.0
2021-11-04 15:00:00,14.55,14.58,14.49,14.52,334189.0,14.55,14.58,14.49,14.52,334189.0
2021-11-04 15:30:00,14.51,14.52,14.4,14.43,527617.0,14.51,14.52,14.4,14.43,527617.0
2021-11-05 09:30:00,14.52,14.8,14.36,14.67,186900.0,14.52,14.8,14.36,14.67,186900.0
2021-11-05 10:00:00,14.66,14.77,14.66,14.73,78481.0,14.66,14.77,14.66,14.73,78481.0
2021-11-05 10:30:00,14.73,14.83,14.7,14.76,94920.0,14.73,14.83,14.7,14.76,94920.0
2021-11-05 11:00:00,14.75,14.86,14.71,14.83,98251.0,14.75,14.86,14.71,14.83,98251.0
2021-11-05 11:30:00,14.84,14.85,14.77,14.83,74842.0,14.84,14.85,14.77,14.83,74842.0
2021-11-05 12:00:00,14.83,14.86,14.77,14.84,137189.0,14.83,14.86,14.77,14.84,137189.0
2021-11-05 12:30:00,14.84,14.97,14.84,14.96,92590.0,14.84,14.97,14.84,14.96,92590.0
2021-11-05 13:00:00,14.96,14.99,14.85,14.86,91984.0,14.96,14.99,14.85,14.86,91984.0
2021-11-05 13:30:00,14.86,14.94,14.84,14.93,72976.0,14.86,14.94,14.84,14.93,72976.0
2021-11-05 14:00:00,14.92,14.95,14.87,14.89,104582.0,14.92,14.95,14.87,14.89,104582.0
2021-11-05 14:30:00,14.89,14.95,14.88,14.91,63629.0,14.89,14.95,14.88,14.91,63629.0
2021-11-05 15:00:00,14.91,14.91,14.82,14.87,79478.0,14.91,14.91,14.82,14.87,79478.0
2021-11-05 15:30:00,14.87,14.94,14.86,14.92,271082.0,14.87,14.94,14.86,14.92,271082.0
2021-11-08 09:30:00,15.1,15.16,14.97,15.0,196807.0,15.1,15.16,14.97,15.0,196807.0
2021-11-08 10:00:00,15.0,15.04,14.75,14.75,221450.0,15.0,15.04,14.75,14.75,221450.0
2021-11-08 10:30:00,14.75,14.83,14.73,14.78,93014.0,14.75,14.83,14.73,14.78,93014.0
2021-11-08 11:00:00,14.79,14.88,14.78,14.82,88142.0,14.79,14.88,14.78,14.82,88142.0
2021-11-08 11:30:00,14.83,14.87,14.8,14.82,67630.0,14.83,14.87,14.8,14.82,67630.0
2021-11-08 12:00:00,14.82,14.84,14.73,14.79,93318.0,14.82,14.84,14.73,14.79,93318.0
2021-11-08 12:30:00,14.79,14.82,14.74,14.77,78360.0,14.79,14.82,14.74,14.77,78360.0
2021-11-08 13:00:00,14.77,14.79,14.67,14.77,87165.0,14.77,14.79,14.67,14.77,87165.0
2021-11-08 13:30:00,14.77,14.77,14.64,14.7,68445.0,14.77,14.77,14.64,14.7,68445.0
2021-11-08 14:00:00,14.7,14.73,14.57,14.63,106805.0,14.7,14.73,14.57,14.63,106805.0
2021-11-08 14:30:00,14.63,14.66,14.61,14.64,93783.0,14.63,14.66,14.61,14.64,93783.0
2021-11-08 15:00:00,14.64,14.65,14.48,14.52,248549.0,14.64,14.65,14.48,14.52,248549.0
2021-11-08 15:30:00,14.52,14.56,14.47,14.51,538572.0,14.52,14.56,14.47,14.51,538572.0
2021-11-09 09:30:00,14.39,14.58,14.32,14.43,209142.0,14.39,14.58,14.32,14.43,209142.0
2021-11-09 10:00:00,14.43,14.51,14.19,14.27,415884.0,14.43,14.51,14.19,14.27,415884.0
2021-11-09 10:30:00,14.27,14.32,14.2,14.29,154822.0,14.27,14.32,14.2,14.29,154822.0
2021-11-09 11:00:00,14.3,14.37,14.23,14.35,165196.0,14.3,14.37,14.23,14.35,165196.0
2021-11-09 11:30:00,14.35,14.38,14.27,14.29,116754.0,14.35,14.38,14.27,14.29,116754.0
2021-11-09 12:00:00,14.28,14.34,14.23,14.29,104874.0,14.28,14.34,14.23,14.29,104874.0
2021-11-09 12:30:00,14.29,14.34,14.24,14.31,127658.0,14.29,14.34,14.24,14.31,127658.0
2021-11-09 13:00:00,14.32,14.43,14.31,14.43,144701.0,14.32,14.43,14.31,14.43,144701.0
2021-11-09 13:30:00,14.43,14.48,14.41,14.41,82300.0,14.43,14.48,14.41,14.41,82300.0
2021-11-09 14:00:00,14.42,14.49,14.41,14.46,86116.0,14.42,14.49,14.41,14.46,86116.0
2021-11-09 14:30:00,14.46,14.53,14.45,14.51,100726.0,14.46,14.53,14.45,14.51,100726.0
2021-11-09 15:00:00,14.5,14.52,14.44,14.48,145773.0,14.5,14.52,14.44,14.48,145773.0
2021-11-09 15:30:00,14.49,14.57,14.47,14.53,346672.0,14.49,14.57,14.47,14.53,346672.0
2021-11-10 09:30:00,14.43,14.5,14.26,14.3,113921.0,14.43,14.5,14.26,14.3,113921.0
2021-11-10 10:00:00,14.3,14.31,14.07,14.13,113840.0,14.3,14.31,14.07,14.13,113840.0
2021-11-10 10:30:00,14.13,14.23,14.06,14.07,204915.0,14.13,14.23,14.06,14.07,204915.0
2021-11-10 11:00:00,14.07,14.18,14.05,14.16,187660.0,14.07,14.18,14.05,14.16,187660.0
2021-11-10 11:30:00,14.16,14.19,14.07,14.08,96431.0,14.16,14.19,14.07,14.08,96431.0
2021-11-10 12:00:00,14.1,14.1,14.02,14.04,162270.0,14.1,14.1,14.02,14.04,162270.0
2021-11-10 12:30:00,14.04,14.06,13.95,14.05,137304.0,14.04,14.06,13.95,14.05,137304.0
2021-11-10 13:00:00,14.05,14.07,13.97,14.01,95805.0,14.05,14.07,13.97,14.01,95805.0
2021-11-10 13:30:00,14.01,14.1,13.87,13.91,173210.0,14.01,14.1,13.87,13.91,173210.0
2021-11-10 14:00:00,13.91,13.96,13.85,13.86,123065.0,13.91,13.96,13.85,13.86,123065.0
2021-11-10 14:30:00,13.86,14.04,13.86,13.99,220340.0,13.86,14.04,13.86,13.99,220340.0
2021-11-10 15:00:00,13.98,14.08,13.94,14.03,127246.0,13.98,14.08,13.94,14.03,127246.0
2021-11-10 15:30:00,14.03,14.09,13.97,14.03,374750.0,14.03,14.09,13.97,14.03,374750.0
2021-11-11 09:30:00,14.06,14.38,14.02,14.35,194571.0,14.06,14.38,14.02,14.35,194571.0
2021-11-11 10:00:00,14.35,14.44,14.34,14.35,73882.0,14.35,14.44,14.34,14.35,73882.0
2021-11-11 10:30:00,14.36,14.49,14.34,14.43,71385.0,14.36,14.49,14.34,14.43,71385.0
2021-11-11 11:00:00,14.43,14.45,14.35,14.36,70283.0,14.43,14.45,14.35,14.36,70283.0
2021-11-11 11:30:00,14.36,14.51,14.36,14.48,50221.0,14.36,14.51,14.36,14.48,50221.0
2021-11-11 12:00:00,14.48,14.66,14.48,14.65,124523.0,14.48,14.66,14.48,14.65,124523.0
2021-11-11 12:30:00,14.65,14.69,14.63,14.64,37132.0,14.65,14.69,14.63,14.64,37132.0
2021-11-11 13:00:00,14.65,14.67,14.6,14.62,76986.0,14.65,14.67,14.6,14.62,76986.0
2021-11-11 13:30:00,14.63,14.66,14.58,14.6,58425.0,14.63,14.66,14.58,14.6,58425.0
2021-11-11 14:00:00,14.6,14.62,14.55,14.6,61723.0,14.6,14.62,14.55,14.6,61723.0
2021-11-11 14:30:00,14.59,14.62,14.54,14.54,60932.0,14.59,14.62,14.54,14.54,60932.0
2021-11-11 15:00:00,14.55,14.63,14.54,14.6,120987.0,14.55,14.63,14.54,14.6,120987.0
2021-11-11 15:30:00,14.6,14.62,14.5,14.5,303675.0,14.6,14.62,14.5,14.5,303675.0
2021-11-12 09:30:00,14.34,14.6,14.27,14.49,115044.0,14.34,14.6,14.27,14.49,115044.0
2021-11-12 10:00:00,14.49,14.69,14.49,14.6,110047.0,14.49,14.69,14.49,14.6,110047.0
2021-11-12 10:30:00,14.6,14.61,14.53,14.55,46866.0,14.6,14.61,14.53,14.55,46866.0
2021-11-12 11:00:00,14.55,14.61,14.48,14.61,56304.0,14.55,14.61,14.48,14.61,56304.0
2021-11-12 11:30:00,14.6,14.68,14.58,14.59,171331.0,14.6,14.68,14.58,14.59,171331.0
2021-11-12 12:00:00,14.59,14.65,14.56,14.64,45941.0,14.59,14.65,14.56,14.64,45941.0
2021-11-12 12:30:00,14.64,14.76,14.64,14.74,66187.0,14.64,14.76,14.64,14.74,66187.0
2021-11-12 13:00:00,14.74,14.82,14.7,14.79,80463.0,14.74,14.82,14.7,14.79,80463.0
2021-11-12 13:30:00,14.79,14.8,14.69,14.76,83179.0,14.79,14.8,14.69,14.76,83179.0
2021-11-12 14:00:00,14.77,14.81,14.75,14.76,84762.0,14.77,14.81,14.75,14.76,84762.0
2021-11-12 14:30:00,14.77,14.78,14.68,14.69,61634.0,14.77,14.78,14.68,14.69,61634.0
2021-11-12 15:00:00,14.69,14.77,14.66,14.77,77621.0,14.69,14.77,14.66,14.77,77621.0
2021-11-12 15:30:00,14.77,14.77,14.65,14.67,274091.0,14.77,14.77,14.65,14.67,274091.0
2021-11-15 09:30:00,14.73,14.76,14.52,14.68,142807.0,14.73,14.76,14.52,14.68,142807.0
2021-11-15 10:00:00,14.7,14.71,14.61,14.63,163580.0,14.7,14.71,14.61,14.63,163580.0
2021-11-15 10:30:00,14.63,14.83,14.62,14.79,104749.0,14.63,14.83,14.62,14.79,104749.0
2021-11-15 11:00:00,14.78,14.87,14.78,14.86,75166.0,14.78,14.87,14.78,14.86,75166.0
2021-11-15 11:30:00,14.86,14.87,14.76,14.78,60278.0,14.86,14.87,14.76,14.78,60278.0
2021-11-15 12:00:00,14.77,14.85,14.72,14.84,56317.0,14.77,14.85,14.72,14.84,56317.0
2021-11-15 12:30:00,14.84,15.12,14.84,15.09,258724.0,14.84,15.12,14.84,15.09,258724.0
2021-11-15 13:00:00,15.09,15.13,15.04,15.12,114141.0,15.09,15.13,15.04,15.12,114141.0
2021-11-15 13:30:00,15.12,15.17,15.1,15.17,122400.0,15.12,15.17,15.1,15.17,122400.0
2021-11-15 14:00:00,15.17,15.24,15.13,15.18,204023.0,15.17,15.24,15.13,15.18,204023.0
2021-11-15 14:30:00,15.18,15.18,15.08,15.11,118350.0,15.18,15.18,15.08,15.11,118350.0
2021-11-15 15:00:00,15.11,15.16,15.1,15.13,142518.0,15.11,15.16,15.1,15.13,142518.0
2021-11-15 15:30:00,15.12,15.12,14.97,15.0,396756.0,15.12,15.12,14.97,15.0,396756.0
2021-11-16 09:30:00,15.15,15.32,15.06,15.08,192337.0,15.15,15.32,15.06,15.08,192337.0
2021-11-16 10:00:00,15.07,15.15,15.02,15.1,297804.0,15.07,15.15,15.02,15.1,297804.0
2021-11-16 10:30:00,15.1,15.14,14.97,15.0,87129.0,15.1,15.14,14.97,15.0,87129.0
2021-11-16 11:00:00,15.0,15.0,14.87,14.89,124589.0,15.0,15.0,14.87,14.89,124589.0
2021-11-16 11:30:00,14.88,14.91,14.83,14.9,174754.0,14.88,14.91,14.83,14.9,174754.0
2021-11-16 12:00:00,14.89,14.92,14.75,14.83,146193.0,14.89,14.92,14.75,14.83,146193.0
2021-11-16 12:30:00,14.82,14.82,14.69,14.72,117620.0,14.82,14.82,14.69,14.72,117620.0
2021-11-16 13:00:00,14.73,14.82,14.71,14.82,247186.0,14.73,14.82,14.71,14.82,247186.0
2021-11-16 13:30:00,14.82,14.83,14.71,14.75,198241.0,14.82,14.83,14.71,14.75,198241.0
2021-11-16 14:00:00,14.74,14.81,14.68,14.79,107465.0,14.74,14.81,14.68,14.79,107465.0
2021-11-16 14:30:00,14.79,14.97,14.78,14.95,235890.0,14.79,14.97,14.78,14.95,235890.0
2021-11-16 15:00:00,14.96,14.99,14.86,14.88,185115.0,14.96,14.99,14.86,14.88,185115.0
2021-11-16 15:30:00,14.88,14.91,14.8,14.84,316295.0,14.88,14.91,14.8,14.84,316295.0
2021-11-17 09:30:00,14.6,14.74,14.55,14.63,145066.0,14.6,14.74,14.55,14.63,145066.0
2021-11-17 10:00:00,14.63,14.79,14.58,14.7,230843.0,14.63,14.79,14.58,14.7,230843.0
2021-11-17 10:30:00,14.7,14.81,14.67,14.79,182478.0,14.7,14.81,14.67,14.79,182478.0
2021-11-17 11:00:00,14.79,14.8,14.65,14.69,130986.0,14.79,14.8,14.65,14.69,130986.0
2021-11-17 11:30:00,14.68,14.7,14.59,14.64,59817.0,14.68,14.7,14.59,14.64,59817.0
2021-11-17 12:00:00,14.64,14.67,14.56,14.56,67677.0,14.64,14.67,14.56,14.56,67677.0
2021-11-17 12:30:00,14.57,14.66,14.54,14.64,80537.0,14.57,14.66,14.54,14.64,80537.0
2021-11-17 13:00:00,14.64,14.68,14.62,14.63,75213.0,14.64,14.68,14.62,14.63,75213.0
2021-11-17 13:30:00,14.64,14.64,14.54,14.54,90636.0,14.64,14.64,14.54,14.54,90636.0
2021-11-17 14:00:00,14.54,14.54,14.37,14.45,135788.0,14.54,14.54,14.37,14.45,135788.0
2021-11-17 14:30:00,14.45,14.46,14.32,14.4,128563.0,14.45,14.46,14.32,14.4,128563.0
2021-11-17 15:00:00,14.4,14.45,14.34,14.44,285384.0,14.4,14.45,14.34,14.44,285384.0
2021-11-17 15:30:00,14.44,14.52,14.39,14.48,305425.0,14.44,14.52,14.39,14.48,305425.0
2021-11-18 09:30:00,14.61,14.75,14.48,14.55,130690.0,14.61,14.75,14.48,14.55,130690.0
2021-11-18 10:00:00,14.56,14.65,14.42,14.45,172909.0,14.56,14.65,14.42,14.45,172909.0
2021-11-18 10:30:00,14.45,14.52,14.43,14.47,178983.0,14.45,14.52,14.43,14.47,178983.0
2021-11-18 11:00:00,14.48,14.54,14.33,14.39,327530.0,14.48,14.54,14.33,14.39,327530.0
2021-11-18 11:30:00,14.39,14.42,14.27,14.37,136103.0,14.39,14.42,14.27,14.37,136103.0
2021-11-18 12:00:00,14.36,14.42,14.33,14.38,75046.0,14.36,14.42,14.33,14.38,75046.0
2021-11-18 12:30:00,14.39,14.41,14.2,14.21,110696.0,14.39,14.41,14.2,14.21,110696.0
2021-11-18 13:00:00,14.21,14.26,14.18,14.24,93160.0,14.21,14.26,14.18,14.24,93160.0
2021-11-18 13:30:00,14.25,14.3,14.2,14.2,101040.0,14.25,14.3,14.2,14.2,101040.0
2021-11-18 14:00:00,14.2,14.24,14.05,14.06,148259.0,14.2,14.24,14.05,14.06,148259.0
2021-11-18 14:30:00,14.06,14.16,14.04,14.16,146923.0,14.06,14.16,14.04,14.16,146923.0
2021-11-18 15:00:00,14.16,14.23,14.14,14.2,152386.0,14.16,14.23,14.14,14.2,152386.0
2021-11-18 15:30:00,14.2,14.26,14.16,14.22,372362.0,14.2,14.26,14.16,14.22,372362.0
2021-11-19 09:30:00,13.89,14.13,13.83,14.0,279291.0,13.89,14.13,13.83,14.0,279291.0
2021-11-19 10:00:00,13.99,14.12,13.86,14.1,222838.0,13.99,14.12,13.86,14.1,222838.0
2021-11-19 10:30:00,14.1,14.22,14.08,14.2,113417.0,14.1,14.22,14.08,14.2,113417.0
2021-11-19 11:00:00,14.2,14.24,14.09,14.14,101953.0,14.2,14.24,14.09,14.14,101953.0
2021-11-19 11:30:00,14.15,14.15,14.01,14.02,113517.0,14.15,14.15,14.01,14.02,113517.0
2021-11-19 12:00:00,14.03,14.17,14.02,14.15,102392.0,14.03,14.17,14.02,14.15,102392.0
2021-11-19 12:30:00,14.15,14.24,14.14,14.21,90305.0,14.15,14.24,14.14,14.21,90305.0
2021-11-19 13:00:00,14.22,14.22,14.1,14.1,104224.0,14.22,14.22,14.1,14.1,104224.0
2021-11-19 13:30:00,14.11,14.13,13.99,14.0,158485.0,14.11,14.13,13.99,14.0,158485.0
2021-11-19 14:00:00,14.0,14.04,13.97,13.99,200550.0,14.0,14.04,13.97,13.99,200550.0
2021-11-19 14:30:00,13.99,14.0,13.96,14.0,82727.0,13.99,14.0,13.96,14.0,82727.0
2021-11-19 15:00:00,14.0,14.04,13.96,14.0,178399.0,14.0,14.04,13.96,14.0,178399.0
2021-11-19 15:30:00,14.0,14.0,13.89,13.94,576682.0,14.0,14.0,13.89,13.94,576682.0
2021-11-22 09:30:00,13.96,14.16,13.9,13.96,334715.0,13.96,14.16,13.9,13.96,334715.0
2021-11-22 10:00:00,13.96,14.24,13.96,14.13,159644.0,13.96,14.24,13.96,14.13,159644.0
2021-11-22 10:30:00,14.13,14.25,14.12,14.2,130788.0,14.13,14.25,14.12,14.2,130788.0
2021-11-22 11:00:00,14.2,14.29,14.15,14.21,146034.0,14.2,14.29,14.15,14.21,146034.0
2021-11-22 11:30:00,14.21,14.21,14.02,14.05,128325.0,14.21,14.21,14.02,14.05,128325.0
2021-11-22 12:00:00,14.06,14.14,14.04,14.13,105938.0,14.06,14.14,14.04,14.13,105938.0
2021-11-22 12:30:00,14.14,14.17,14.03,14.1,86480.0,14.14,14.17,14.03,14.1,86480.0
2021-11-22 13:00:00,14.11,14.21,14.11,14.18,170918.0,14.11,14.21,14.11,14.18,170918.0
2021-11-22 13:30:00,14.19,14.21,14.15,14.2,152141.0,14.19,14.21,14.15,14.2,152141.0
2021-11-22 14:00:00,14.2,14.2,14.13,14.15,164372.0,14.2,14.2,14.13,14.15,164372.0
2021-11-22 14:30:00,14.15,14.25,14.13,14.23,159229.0,14.15,14.25,14.13,14.23,159229.0
2021-11-22 15:00:00,14.24,14.29,14.21,14.25,215968.0,14.24,14.29,14.21,14.25,215968.0
2021-11-22 15:30:00,14.24,14.25,14.01,14.01,365418.0,14.24,14.25,14.01,14.01,365418.0
2021-11-23 09:30:00,14.44,14.66,14.35,14.39,425739.0,14.44,14.66,14.35,14.39,425739.0
2021-11-23 10:00:00,14.4,14.53,14.35,14.41,175711.0,14.4,14.53,14.35,14.41,175711.0
2021-11-23 10:30:00,14.41,14.43,14.28,14.41,137360.0,14.41,14.43,14.28,14.41,137360.0
2021-11-23 11:00:00,14.41,14.46,14.33,14.39,142380.0,14.41,14.46,14.33,14.39,142380.0
2021-11-23 11:30:00,14.37,14.5,14.36,14.49,110256.0,14.37,14.5,14.36,14.49,110256.0
2021-11-23 12:00:00,14.49,14.59,14.43,14.59,130442.0,14.49,14.59,14.43,14.59,130442.0
2021-11-23 12:30:00,14.59,14.64,14.54,14.59,124822.0,14.59,14.64,14.54,14.59,124822.0
2021-11-23 13:00:00,14.59,14.63,14.54,14.61,137136.0,14.59,14.63,14.54,14.61,137136.0
2021-11-23 13:30:00,14.62,14.64,14.55,14.56,116544.0,14.62,14.64,14.55,14.56,116544.0
2021-11-23 14:00:00,14.57,14.61,14.47,14.54,112563.0,14.57,14.61,14.47,14.54,112563.0
2021-11-23 14:30:00,14.54,14.58,14.48,14.54,113289.0,14.54,14.58,14.48,14.54,113289.0
2021-11-23 15:00:00,14.55,14.56,14.47,14.49,135816.0,14.55,14.56,14.47,14.49,135816.0
2021-11-23 15:30:00,14.5,14.61,14.48,14.58,364534.0,14.5,14.61,14.48,14.58,364534.0
2021-11-24 09:30:00,14.43,14.61,14.41,14.53,106759.0,14.43,14.61,14.41,14.53,106759.0
2021-11-24 10:00:00,14.52,14.63,14.44,14.59,89885.0,14.52,14.63,14.44,14.59,89885.0
2021-11-24 10:30:00,14.58,14.59,14.46,14.52,126167.0,14.58,14.59,14.46,14.52,126167.0
2021-11-24 11:00:00,14.53,14.62,14.52,14.58,90225.0,14.53,14.62,14.52,14.58,90225.0
2021-11-24 11:30:00,14.57,14.62,14.54,14.58,94482.0,14.57,14.62,14.54,14.58,94482.0
2021-11-24 12:00:00,14.58,14.58,14.54,14.58,60405.0,14.58,14.58,14.54,14.58,60405.0
2021-11-24 12:30:00,14.58,14.62,14.54,14.59,63801.0,14.58,14.62,14.54,14.59,63801.0
2021-11-24 13:00:00,14.59,14.6,14.56,14.58,50995.0,14.59,14.6,14.56,14.58,50995.0
2021-11-24 13:30:00,14.58,14.61,14.55,14.56,60799.0,14.58,14.61,14.55,14.56,60799.0
2021-11-24 14:00:00,14.56,14.58,14.5,14.52,76823.0,14.56,14.58,14.5,14.52,76823.0
2021-11-24 14:30:00,14.51,14.54,14.49,14.53,81388.0,14.51,14.54,14.49,14.53,81388.0
2021-11-24 15:00:00,14.53,14.63,14.5,14.61,92329.0,14.53,14.63,14.5,14.61,92329.0
2021-11-24 15:30:00,14.6,14.63,14.54,14.56,327553.0,14.6,14.63,14.54,14.56,327553.0
2021-11-26 09:30:00,13.99,14.1,13.87,14.02,272534.0,13.99,14.1,13.87,14.02,272534.0
2021-11-26 10:00:00,14.02,14.2,13.92,14.2,186877.0,14.02,14.2,13.92,14.2,186877.0
2021-11-26 10:30:00,14.21,14.26,14.03,14.07,204563.0,14.21,14.26,14.03,14.07,204563.0
2021-11-26 11:00:00,14.06,14.15,13.97,14.03,161247.0,14.06,14.15,13.97,14.03,161247.0
2021-11-26 11:30:00,14.03,14.14,14.0,14.04,161850.0,14.03,14.14,14.0,14.04,161850.0
2021-11-26 12:00:00,14.05,14.28,14.05,14.16,205260.0,14.05,14.28,14.05,14.16,205260.0
2021-11-26 12:30:00,14.16,14.29,14.14,14.21,234368.0,14.16,14.29,14.14,14.21,234368.0
2021-11-29 09:30:00,14.11,14.44,13.99,14.29,209787.0,14.11,14.44,13.99,14.29,209787.0
2021-11-29 10:00:00,14.3,14.36,14.2,14.23,158524.0,14.3,14.36,14.2,14.23,158524.0
2021-11-29 10:30:00,14.22,14.24,14.07,14.19,105426.0,14.22,14.24,14.07,14.19,105426.0
2021-11-29 11:00:00,14.19,14.21,14.14,14.14,73004.0,14.19,14.21,14.14,14.14,73004.0
2021-11-29 11:30:00,14.13,14.23,14.1,14.2,78189.0,14.13,14.23,14.1,14.2,78189.0
2021-11-29 12:00:00,14.2,14.36,14.2,14.35,73386.0,14.2,14.36,14.2,14.35,73386.0
2021-11-29 12:30:00,14.35,14.45,14.35,14.44,74001.0,14.35,14.45,14.35,14.44,74001.0
2021-11-29 13:00:00,14.44,14.45,14.32,14.38,53931.0,14.44,14.45,14.32,14.38,53931.0
2021-11-29 13:30:00,14.38,14.41,14.33,14.41,47564.0,14.38,14.41,14.33,14.41,47564.0
2021-11-29 14:00:00,14.4,14.41,14.32,14.33,104117.0,14.4,14.41,14.32,14.33,104117.0
2021-11-29 14:30:00,14.33,14.33,14.25,14.26,80307.0,14.33,14.33,14.25,14.26,80307.0
2021-11-29 15:00:00,14.26,14.32,14.25,14.26,147528.0,14.26,14.32,14.25,14.26,147528.0
2021-11-29 15:30:00,14.25,14.25,14.17,14.18,347730.0,14.25,14.25,14.17,14.18,347730.0
2021-11-30 09:30:00,13.9,14.25,13.89,14.12,639547.0,13.9,14.25,13.89,14.12,639547.0
2021-11-30 10:00:00,14.1,14.14,14.01,14.12,174717.0,14.1,14.14,14.01,14.12,174717.0
2021-11-30 10:30:00,14.12,14.17,13.89,13.93,271479.0,14.12,14.17,13.89,13.93,271479.0
2021-11-30 11:00:00,13.93,14.06,13.89,13.95,144429.0,13.93,14.06,13.89,13.95,144429.0
2021-11-30 11:30:00,13.94,13.96,13.67,13.78,148964.0,13.94,13.96,13.67,13.78,148964.0
2021-11-30 12:00:00,13.78,13.8,13.67,13.71,144472.0,13.78,13.8,13.67,13.71,144472.0
2021-11-30 12:30:00,13.71,13.76,13.64,13.65,100363.0,13.71,13.76,13.64,13.65,100363.0
2021-11-30 13:00:00,13.65,13.65,13.55,13.59,118959.0,13.65,13.65,13.55,13.59,118959.0
2021-11-30 13:30:00,13.59,13.76,13.58,13.76,58413.0,13.59,13.76,13.58,13.76,58413.0
2021-11-30 14:00:00,13.76,13.79,13.69,13.71,130333.0,13.76,13.79,13.69,13.71,130333.0
2021-11-30 14:30:00,13.7,13.73,13.63,13.72,178967.0,13.7,13.73,13.63,13.72,178967.0
2021-11-30 15:00:00,13.73,13.79,13.64,13.65,212801.0,13.73,13.79,13.64,13.65,212801.0
2021-11-30 15:30:00,13.64,13.72,13.6,13.63,679373.0,13.64,13.72,13.6,13.63,679373.0
2021-12-01 09:30:00,14.09,14.38,14.02,14.07,398726.0,14.09,14.38,14.02,14.07,398726.0
2021-12-01 10:00:00,14.06,14.29,14.06,14.22,191131.0,14.06,14.29,14.06,14.22,191131.0
2021-12-01 10:30:00,14.22,14.22,14.01,14.18,154287.0,14.22,14.22,14.01,14.18,154287.0
2021-12-01 11:00:00,14.18,14.31,14.17,14.31,138398.0,14.18,14.31,14.17,14.31,138398.0
2021-12-01 11:30:00,14.3,14.31,13.94,13.98,165376.0,14.3,14.31,13.94,13.98,165376.0
2021-12-01 12:00:00,13.98,14.05,13.91,13.94,106654.0,13.98,14.05,13.91,13.94,106654.0
2021-12-01 12:30:00,13.94,13.97,13.69,13.7,109076.0,13.94,13.97,13.69,13.7,109076.0
2021-12-01 13:00:00,13.71,13.74,13.6,13.64,126316.0,13.71,13.74,13.6,13.64,126316.0
2021-12-01 13:30:00,13.63,13.63,13.43,13.53,137168.0,13.63,13.63,13.43,13.53,137168.0
2021-12-01 14:00:00,13.53,13.53,13.35,13.44,124813.0,13.53,13.53,13.35,13.44,124813.0
2021-12-01 14:30:00,13.44,13.55,13.38,13.39,153017.0,13.44,13.55,13.38,13.39,153017.0
2021-12-01 15:00:00,13.39,13.52,13.31,13.35,230531.0,13.39,13.52,13.31,13.35,230531.0
2021-12-01 15:30:00,13.34,13.41,13.16,13.17,602663.0,13.34,13.41,13.16,13.17,602663.0
2021-12-02 09:30:00,13.15,13.52,13.0,13.52,265686.0,13.15,13.52,13.0,13.52,265686.0
2021-12-02 10:00:00,13.53,13.58,13.43,13.53,133105.0,13.53,13.58,13.43,13.53,133105.0
2021-12-02 10:30:00,13.52,13.61,13.36,13.59,158015.0,13.52,13.61,13.36,13.59,158015.0
2021-12-02 11:00:00,13.59,13.7,13.5,13.7,156808.0,13.59,13.7,13.5,13.7,156808.0
2021-12-02 11:30:00,13.69,13.71,13.61,13.68,93360.0,13.69,13.71,13.61,13.68,93360.0
2021-12-02 12:00:00,13.68,13.68,13.55,13.57,78275.0,13.68,13.68,13.55,13.57,78275.0
2021-12-02 12:30:00,13.57,13.6,13.38,13.4,97707.0,13.57,13.6,13.38,13.4,97707.0
2021-12-02 13:00:00,13.4,13.49,13.33,13.35,110087.0,13.4,13.49,13.33,13.35,110087.0
2021-12-02 13:30:00,13.35,13.44,13.3,13.44,100177.0,13.35,13.44,13.3,13.44,100177.0
2021-12-02 14:00:00,13.43,13.52,13.36,13.44,118634.0,13.43,13.52,13.36,13.44,118634.0
2021-12-02 14:30:00,13.43,13.45,13.32,13.37,152335.0,13.43,13.45,13.32,13.37,152335.0
2021-12-02 15:00:00,13.37,13.44,13.35,13.43,129859.0,13.37,13.44,13.35,13.43,129859.0
2021-12-02 15:30:00,13.43,13.51,13.33,13.4,379404.0,13.43,13.51,13.33,13.4,379404.0
2021-12-03 09:30:00,13.68,13.78,13.21,13.29,175279.0,13.68,13.78,13.21,13.29,175279.0
2021-12-03 10:00:00,13.31,13.49,13.27,13.49,214012.0,13.31,13.49,13.27,13.49,214012.0
2021-12-03 10:30:00,13.48,13.49,13.19,13.25,185969.0,13.48,13.49,13.19,13.25,185969.0
2021-12-03 11:00:00,13.24,13.35,13.22,13.34,149673.0,13.24,13.35,13.22,13.34,149673.0
2021-12-03 11:30:00,13.34,13.43,13.23,13.25,179605.0,13.34,13.43,13.23,13.25,179605.0
2021-12-03 12:00:00,13.25,13.43,13.23,13.39,173964.0,13.25,13.43,13.23,13.39,173964.0
2021-12-03 12:30:00,13.39,13.55,13.36,13.5,215380.0,13.39,13.55,13.36,13.5,215380.0
2021-12-03 13:00:00,13.49,13.52,13.42,13.45,97243.0,13.49,13.52,13.42,13.45,97243.0
2021-12-03 13:30:00,13.45,13.45,13.33,13.36,76041.0,13.45,13.45,13.33,13.36,76041.0
2021-12-03 14:00:00,13.37,13.45,13.34,13.45,74537.0,13.37,13.45,13.34,13.45,74537.0
2021-12-03 14:30:00,13.45,13.47,13.28,13.32,102027.0,13.45,13.47,13.28,13.32,102027.0
2021-12-03 15:00:00,13.32,13.51,13.29,13.47,109651.0,13.32,13.51,13.29,13.47,109651.0
2021-12-03 15:30:00,13.48,13.57,13.39,13.43,322966.0,13.48,13.57,13.39,13.43,322966.0
2021-12-06 09:30:00,13.54,13.54,13.17,13.37,218963.0,13.54,13.54,13.17,13.37,218963.0
2021-12-06 10:00:00,13.38,13.52,13.32,13.48,150850.0,13.38,13.52,13.32,13.48,150850.0
2021-12-06 10:30:00,13.48,13.63,13.44,13.6,279732.0,13.48,13.63,13.44,13.6,279732.0
2021-12-06 11:00:00,13.61,13.61,13.49,13.59,103638.0,13.61,13.61,13.49,13.59,103638.0
2021-12-06 11:30:00,13.59,13.74,13.57,13.72,128719.0,13.59,13.74,13.57,13.72,128719.0
2021-12-06 12:00:00,13.73,13.78,13.7,13.76,112917.0,13.73,13.78,13.7,13.76,112917.0
2021-12-06 12:30:00,13.76,13.81,13.72,13.81,102392.0,13.76,13.81,13.72,13.81,102392.0
2021-12-06 13:00:00,13.81,13.85,13.78,13.83,86309.0,13.81,13.85,13.78,13.83,86309.0
2021-12-06 13:30:00,13.83,13.91,13.8,13.89,159311.0,13.83,13.91,13.8,13.89,159311.0
2021-12-06 14:00:00,13.89,13.94,13.86,13.92,98857.0,13.89,13.94,13.86,13.92,98857.0
2021-12-06 14:30:00,13.92,13.94,13.85,13.91,88080.0,13.92,13.94,13.85,13.91,88080.0
2021-12-06 15:00:00,13.92,13.93,13.83,13.85,113999.0,13.92,13.93,13.83,13.85,113999.0
2021-12-06 15:30:00,13.86,13.87,13.74,13.77,477439.0,13.86,13.87,13.74,13.77,477439.0
2021-12-07 09:30:00,13.01,13.73,13.0,13.73,1073083.0,13.01,13.73,13.0,13.73,1073083.0
2021-12-07 10:00:00,13.73,13.82,13.58,13.8,329484.0,13.73,13.82,13.58,13.8,329484.0
2021-12-07 10:30:00,13.8,14.0,13.73,14.0,274706.0,13.8,14.0,13.73,14.0,274706.0
2021-12-07 11:00:00,14.01,14.04,13.95,13.99,151597.0,14.01,14.04,13.95,13.99,151597.0
2021-12-07 11:30:00,14.0,14.05,13.94,13.95,121810.0,14.0,14.05,13.94,13.95,121810.0
2021-12-07 12:00:00,13.95,14.12,13.94,14.12,111037.0,13.95,14.12,13.94,14.12,111037.0
2021-12-07 12:30:00,14.14,14.2,14.11,14.14,144648.0,14.14,14.2,14.11,14.14,144648.0
2021-12-07 13:00:00,14.13,14.14,13.93,14.04,118154.0,14.13,14.14,13.93,14.04,118154.0
2021-12-07 13:30:00,14.05,14.06,14.0,14.04,82190.0,14.05,14.06,14.0,14.04,82190.0
2021-12-07 14:00:00,14.04,14.06,13.97,14.03,101295.0,14.04,14.06,13.97,14.03,101295.0
2021-12-07 14:30:00,14.03,14.09,14.01,14.03,106079.0,14.03,14.09,14.01,14.03,106079.0
2021-12-07 15:00:00,14.04,14.08,13.94,13.96,229388.0,14.04,14.08,13.94,13.96,229388.0
2021-12-07 15:30:00,13.96,13.99,13.86,13.92,554584.0,13.96,13.99,13.86,13.92,554584.0
2021-12-08 09:30:00,14.06,14.27,14.03,14.17,189637.0,14.06,14.27,14.03,14.17,189637.0
2021-12-08 10:00:00,14.18,14.3,14.09,14.25,79189.0,14.18,14.3,14.09,14.25,79189.0
2021-12-08 10:30:00,14.23,14.42,14.19,14.24,211753.0,14.23,14.42,14.19,14.24,211753.0
2021-12-08 11:00:00,14.24,14.34,14.21,14.29,93649.0,14.24,14.34,14.21,14.29,93649.0
2021-12-08 11:30:00,14.29,14.38,14.27,14.3,79408.0,14.29,14.38,14.27,14.3,79408.0
2021-12-08 12:00:00,14.31,14.36,14.27,14.28,79740.0,14.31,14.36,14.27,14.28,79740.0
2021-12-08 12:30:00,14.28,14.34,14.26,14.28,75659.0,14.28,14.34,14.26,14.28,75659.0
2021-12-08 13:00:00,14.29,14.31,14.24,14.26,121068.0,14.29,14.31,14.24,14.26,121068.0
2021-12-08 13:30:00,14.26,14.32,14.25,14.28,90008.0,14.26,14.32,14.25,14.28,90008.0
2021-12-08 14:00:00,14.28,14.29,14.21,14.24,110706.0,14.28,14.29,14.21,14.24,110706.0
2021-12-08 14:30:00,14.25,14.28,14.16,14.17,133502.0,14.25,14.28,14.16,14.17,133502.0
2021-12-08 15:00:00,14.16,14.26,14.15,14.24,135444.0,14.16,14.26,14.15,14.24,135444.0
2021-12-08 15:30:00,14.23,14.33,14.22,14.28,304577.0,14.23,14.33,14.22,14.28,304577.0
2021-12-09 09:30:00,14.17,14.33,14.07,14.28,129840.0,14.17,14.33,14.07,14.28,129840.0
2021-12-09 10:00:00,14.27,14.36,14.1,14.13,114293.0,14.27,14.36,14.1,14.13,114293.0
2021-12-09 10:30:00,14.13,14.21,14.07,14.18,107252.0,14.13,14.21,14.07,14.18,107252.0
2021-12-09 11:00:00,14.18,14.23,14.15,14.2,106993.0,14.18,14.23,14.15,14.2,106993.0
2021-12-09 11:30:00,14.2,14.2,14.09,14.12,80142.0,14.2,14.2,14.09,14.12,80142.0
2021-12-09 12:00:00,14.11,14.17,14.07,14.16,87295.0,14.11,14.17,14.07,14.16,87295.0
2021-12-09 12:30:00,14.16,14.23,14.13,14.23,63992.0,14.16,14.23,14.13,14.23,63992.0
2021-12-09 13:00:00,14.23,14.24,14.19,14.23,70314.0,14.23,14.24,14.19,14.23,70314.0
2021-12-09 13:30:00,14.22,14.25,14.2,14.21,62745.0,14.22,14.25,14.2,14.21,62745.0
2021-12-09 14:00:00,14.21,14.24,14.2,14.2,63740.0,14.21,14.24,14.2,14.2,63740.0
2021-12-09 14:30:00,14.19,14.2,14.09,14.13,78492.0,14.19,14.2,14.09,14.13,78492.0
2021-12-09 15:00:00,14.13,14.24,14.13,14.23,107600.0,14.13,14.24,14.13,14.23,107600.0
2021-12-09 15:30:00,14.22,14.29,14.21,14.25,289914.0,14.22,14.29,14.21,14.25,289914.0
2021-12-10 09:30:00,14.5,14.54,14.17,14.18,144418.0,14.5,14.54,14.17,14.18,144418.0
2021-12-10 10:00:00,14.19,14.38,14.18,14.37,110242.0,14.19,14.38,14.18,14.37,110242.0
2021-12-10 10:30:00,14.37,14.4,14.3,14.36,92570.0,14.37,14.4,14.3,14.36,92570.0
2021-12-10 11:00:00,14.36,14.37,14.16,14.26,87358.0,14.36,14.37,14.16,14.26,87358.0
2021-12-10 11:30:00,14.27,14.31,14.24,14.27,69015.0,14.27,14.31,14.24,14.27,69015.0
2021-12-10 12:00:00,14.28,14.29,14.23,14.24,62077.0,14.28,14.29,14.23,14.24,62077.0
2021-12-10 12:30:00,14.23,14.27,14.21,14.23,70665.0,14.23,14.27,14.21,14.23,70665.0
2021-12-10 13:00:00,14.24,14.31,14.24,14.31,65991.0,14.24,14.31,14.24,14.31,65991.0
2021-12-10 13:30:00,14.3,14.37,14.27,14.37,65185.0,14.3,14.37,14.27,14.37,65185.0
2021-12-10 14:00:00,14.37,14.48,14.33,14.46,84422.0,14.37,14.48,14.33,14.46,84422.0
2021-12-10 14:30:00,14.47,14.48,14.38,14.39,78153.0,14.47,14.48,14.38,14.39,78153.0
2021-12-10 15:00:00,14.4,14.43,14.35,14.41,98573.0,14.4,14.43,14.35,14.41,98573.0
2021-12-10 15:30:00,14.41,14.59,14.4,14.58,488572.0,14.41,14.59,14.4,14.58,488572.0
2021-12-13 09:30:00,14.56,14.7,14.16,14.2,326856.0,14.56,14.7,14.16,14.2,326856.0
2021-12-13 10:00:00,14.21,14.21,14.02,14.05,137558.0,14.21,14.21,14.02,14.05,137558.0
2021-12-13 10:30:00,14.05,14.16,14.01,14.06,124373.0,14.05,14.16,14.01,14.06,124373.0
2021-12-13 11:00:00,14.06,14.08,13.99,14.0,148520.0,14.06,14.08,13.99,14.0,148520.0
2021-12-13 11:30:00,14.01,14.06,13.95,14.0,106301.0,14.01,14.06,13.95,14.0,106301.0
2021-12-13 12:00:00,14.0,14.13,13.99,14.11,112634.0,14.0,14.13,13.99,14.11,112634.0
2021-12-13 12:30:00,14.11,14.19,14.04,14.08,95853.0,14.11,14.19,14.04,14.08,95853.0
2021-12-13 13:00:00,14.09,14.11,14.0,14.01,130453.0,14.09,14.11,14.0,14.01,130453.0
2021-12-13 13:30:00,14.02,14.03,13.96,14.0,100143.0,14.02,14.03,13.96,14.0,100143.0
2021-12-13 14:00:00,14.0,14.03,13.95,13.96,182086.0,14.0,14.03,13.95,13.96,182086.0
2021-12-13 14:30:00,13.96,13.99,13.92,13.98,85823.0,13.96,13.99,13.92,13.98,85823.0
2021-12-13 15:00:00,13.98,14.14,13.98,14.08,141326.0,13.98,14.14,13.98,14.08,141326.0
2021-12-13 15:30:00,14.09,14.1,13.91,13.92,448027.0,14.09,14.1,13.91,13.92,448027.0
2021-12-14 09:30:00,13.78,13.93,13.57,13.87,365666.0,13.78,13.93,13.57,13.87,365666.0
2021-12-14 10:00:00,13.87,14.09,13.86,14.02,257274.0,13.87,14.09,13.86,14.02,257274.0
2021-12-14 10:30:00,14.01,14.07,13.93,13.97,129807.0,14.01,14.07,13.93,13.97,129807.0
2021-12-14 11:00:00,13.96,13.97,13.77,13.88,117351.0,13.96,13.97,13.77,13.88,117351.0
2021-12-14 11:30:00,13.88,13.93,13.81,13.81,61772.0,13.88,13.93,13.81,13.81,61772.0
2021-12-14 12:00:00,13.8,13.85,13.77,13.81,114712.0,13.8,13.85,13.77,13.81,114712.0
2021-12-14 12:30:00,13.81,13.84,13.74,13.81,57953.0,13.81,13.84,13.74,13.81,57953.0
2021-12-14 13:00:00,13.82,13.93,13.81,13.93,66410.0,13.82,13.93,13.81,13.93,66410.0
2021-12-14 13:30:00,13.93,13.94,13.89,13.91,64677.0,13.93,13.94,13.89,13.91,64677.0
2021-12-14 14:00:00,13.9,14.0,13.89,13.96,77563.0,13.9,14.0,13.89,13.96,77563.0
2021-12-14 14:30:00,13.95,13.98,13.91,13.96,61531.0,13.95,13.98,13.91,13.96,61531.0
2021-12-14 15:00:00,13.95,13.97,13.89,13.97,83855.0,13.95,13.97,13.89,13.97,83855.0
2021-12-14 15:30:00,13.96,13.98,13.83,13.91,407299.0,13.96,13.98,13.83,13.91,407299.0
2021-12-15 09:30:00,13.95,14.01,13.83,13.87,199338.0,13.95,14.01,13.83,13.87,199338.0
2021-12-15 10:00:00,13.87,13.9,13.69,13.76,150202.0,13.87,13.9,13.69,13.76,150202.0
2021-12-15 10:30:00,13.76,13.8,13.65,13.73,242687.0,13.76,13.8,13.65,13.73,242687.0
2021-12-15 11:00:00,13.74,13.79,13.67,13.76,120055.0,13.74,13.79,13.67,13.76,120055.0
2021-12-15 11:30:00,13.76,13.87,13.71,13.87,200672.0,13.76,13.87,13.71,13.87,200672.0
2021-12-15 12:00:00,13.87,13.89,13.66,13.72,267222.0,13.87,13.89,13.66,13.72,267222.0
2021-12-15 12:30:00,13.71,13.74,13.67,13.69,119672.0,13.71,13.74,13.67,13.69,119672.0
2021-12-15 13:00:00,13.69,13.69,13.56,13.56,113112.0,13.69,13.69,13.56,13.56,113112.0
2021-12-15 13:30:00,13.56,13.61,13.54,13.56,125596.0,13.56,13.61,13.54,13.56,125596.0
2021-12-15 14:00:00,13.56,13.77,13.55,13.64,188432.0,13.56,13.77,13.55,13.64,188432.0
2021-12-15 14:30:00,13.64,13.78,13.55,13.59,266042.0,13.64,13.78,13.55,13.59,266042.0
2021-12-15 15:00:00,13.6,13.86,13.59,13.85,302708.0,13.6,13.86,13.59,13.85,302708.0
2021-12-15 15:30:00,13.85,13.9,13.72,13.88,653940.0,13.85,13.9,13.72,13.88,653940.0
2021-12-16 09:30:00,14.06,14.35,14.0,14.21,432637.0,14.06,14.35,14.0,14.21,432637.0
2021-12-16 10:00:00,14.21,14.3,14.11,14.29,304236.0,14.21,14.3,14.11,14.29,304236.0
2021-12-16 10:30:00,14.29,14.35,14.24,14.34,218231.0,14.29,14.35,14.24,14.34,218231.0
2021-12-16 11:00:00,14.34,14.44,14.26,14.44,165624.0,14.34,14.44,14.26,14.44,165624.0
2021-12-16 11:30:00,14.44,14.44,14.33,14.35,130739.0,14.44,14.44,14.33,14.35,130739.0
2021-12-16 12:00:00,14.34,14.39,14.26,14.32,95438.0,14.34,14.39,14.26,14.32,95438.0
2021-12-16 12:30:00,14.32,14.33,14.22,14.22,124894.0,14.32,14.33,14.22,14.22,124894.0
2021-12-16 13:00:00,14.22,14.31,14.21,14.29,107166.0,14.22,14.31,14.21,14.29,107166.0
2021-12-16 13:30:00,14.28,14.31,14.03,14.04,214409.0,14.28,14.31,14.03,14.04,214409.0
2021-12-16 14:00:00,14.04,14.13,13.98,13.99,165936.0,14.04,14.13,13.98,13.99,165936.0
2021-12-16 14:30:00,13.99,14.01,13.87,13.97,174203.0,13.99,14.01,13.87,13.97,174203.0
2021-12-16 15:00:00,13.96,13.97,13.9,13.93,182900.0,13.96,13.97,13.9,13.93,182900.0
2021-12-16 15:30:00,13.93,13.95,13.8,13.81,636235.0,13.93,13.95,13.8,13.81,636235.0
2021-12-17 09:30:00,13.7,13.83,13.53,13.57,424234.0,13.7,13.83,13.53,13.57,424234.0
2021-12-17 10:00:00,13.58,13.67,13.47,13.64,128479.0,13.58,13.67,13.47,13.64,128479.0
2021-12-17 10:30:00,13.65,13.94,13.63,13.89,180545.0,13.65,13.94,13.63,13.89,180545.0
2021-12-17 11:00:00,13.89,13.97,13.87,13.96,105568.0,13.89,13.97,13.87,13.96,105568.0
2021-12-17 11:30:00,13.96,14.01,13.93,14.01,197363.0,13.96,14.01,13.93,14.01,197363.0
2021-12-17 12:00:00,14.0,14.0,13.79,13.82,113555.0,14.0,14.0,13.79,13.82,113555.0
2021-12-17 12:30:00,13.82,13.88,13.8,13.85,91446.0,13.82,13.88,13.8,13.85,91446.0
2021-12-17 13:00:00,13.84,13.9,13.8,13.87,111593.0,13.84,13.9,13.8,13.87,111593.0
2021-12-17 13:30:00,13.87,13.93,13.85,13.93,66639.0,13.87,13.93,13.85,13.93,66639.0
2021-12-17 14:00:00,13.93,13.95,13.87,13.88,79542.0,13.93,13.95,13.87,13.88,79542.0
2021-12-17 14:30:00,13.89,13.91,13.81,13.81,98316.0,13.89,13.91,13.81,13.81,98316.0
2021-12-17 15:00:00,13.82,13.96,13.78,13.96,209199.0,13.82,13.96,13.78,13.96,209199.0
2021-12-17 15:30:00,13.96,13.97,13.85,13.94,497727.0,13.96,13.97,13.85,13.94,497727.0
2021-12-20 09:30:00,13.69,13.69,13.41,13.6,310341.0,13.69,13.69,13.41,13.6,310341.0
2021-12-20 10:00:00,13.6,13.79,13.56,13.63,196289.0,13.6,13.79,13.56,13.63,196289.0
2021-12-20 10:30:00,13.63,13.63,13.36,13.41,201430.0,13.63,13.63,13.36,13.41,201430.0
2021-12-20 11:00:00,13.41,13.41,13.32,13.39,158753.0,13.41,13.41,13.32,13.39,158753.0
2021-12-20 11:30:00,13.38,13.45,13.33,13.43,91067.0,13.38,13.45,13.33,13.43,91067.0
2021-12-20 12:00:00,13.44,13.51,13.38,13.5,99378.0,13.44,13.51,13.38,13.5,99378.0
2021-12-20 12:30:00,13.5,13.54,13.44,13.5,101251.0,13.5,13.54,13.44,13.5,101251.0
2021-12-20 13:00:00,13.5,13.58,13.47,13.55,101058.0,13.5,13.58,13.47,13.55,101058.0
2021-12-20 13:30:00,13.54,13.58,13.49,13.55,99465.0,13.54,13.58,13.49,13.55,99465.0
2021-12-20 14:00:00,13.55,13.61,13.53,13.56,127144.0,13.55,13.61,13.53,13.56,127144.0
2021-12-20 14:30:00,13.56,13.56,13.5,13.53,69058.0,13.56,13.56,13.5,13.53,69058.0
2021-12-20 15:00:00,13.54,13.68,13.5,13.66,174948.0,13.54,13.68,13.5,13.66,174948.0
2021-12-20 15:30:00,13.67,13.68,13.57,13.64,344025.0,13.67,13.68,13.57,13.64,344025.0
2021-12-21 09:30:00,13.75,13.86,13.58,13.59,200794.0,13.75,13.86,13.58,13.59,200794.0
2021-12-21 10:00:00,13.6,13.81,13.6,13.68,114539.0,13.6,13.81,13.6,13.68,114539.0
2021-12-21 10:30:00,13.68,13.74,13.63,13.64,84790.0,13.68,13.74,13.63,13.64,84790.0
2021-12-21 11:00:00,13.64,13.68,13.6,13.6,84785.0,13.64,13.68,13.6,13.6,84785.0
2021-12-21 11:30:00,13.59,13.63,13.56,13.61,66833.0,13.59,13.63,13.56,13.61,66833.0
2021-12-21 12:00:00,13.62,13.68,13.6,13.68,75493.0,13.62,13.68,13.6,13.68,75493.0
2021-12-21 12:30:00,13.68,13.7,13.62,13.63,57017.0,13.68,13.7,13.62,13.63,57017.0
2021-12-21 13:00:00,13.62,13.65,13.59,13.61,44871.0,13.62,13.65,13.59,13.61,44871.0
2021-12-21 13:30:00,13.61,13.66,13.58,13.63,112876.0,13.61,13.66,13.58,13.63,112876.0
2021-12-21 14:00:00,13.63,13.64,13.59,13.61,78207.0,13.63,13.64,13.59,13.61,78207.0
2021-12-21 14:30:00,13.61,13.74,13.59,13.73,96014.0,13.61,13.74,13.59,13.73,96014.0
2021-12-21 15:00:00,13.73,13.85,13.72,13.83,169813.0,13.73,13.85,13.72,13.83,169813.0
2021-12-21 15:30:00,13.83,13.86,13.77,13.85,434687.0,13.83,13.86,13.77,13.85,434687.0
2021-12-22 09:30:00,14.01,14.01,13.58,13.6,174180.0,14.01,14.01,13.58,13.6,174180.0
2021-12-22 10:00:00,13.6,13.75,13.59,13.72,103087.0,13.6,13.75,13.59,13.72,103087.0
2021-12-22 10:30:00,13.73,13.88,13.73,13.87,123007.0,13.73,13.88,13.73,13.87,123007.0
2021-12-22 11:00:00,13.88,13.93,13.84,13.93,86644.0,13.88,13.93,13.84,13.93,86644.0
2021-12-22 11:30:00,13.94,13.98,13.9,13.98,64629.0,13.94,13.98,13.9,13.98,64629.0
2021-12-22 12:00:00,13.98,14.02,13.96,14.02,81066.0,13.98,14.02,13.96,14.02,81066.0
2021-12-22 12:30:00,14.02,14.04,13.98,13.99,69588.0,14.02,14.04,13.98,13.99,69588.0
2021-12-22 13:00:00,13.99,14.01,13.93,13.95,52753.0,13.99,14.01,13.93,13.95,52753.0
2021-12-22 13:30:00,13.94,13.96,13.89,13.95,35178.0,13.94,13.96,13.89,13.95,35178.0
2021-12-22 14:00:00,13.94,13.94,13.84,13.86,64558.0,13.94,13.94,13.84,13.86,64558.0
2021-12-22 14:30:00,13.86,13.89,13.82,13.84,51881.0,13.86,13.89,13.82,13.84,51881.0
2021-12-22 15:00:00,13.84,13.85,13.76,13.81,107583.0,13.84,13.85,13.76,13.81,107583.0
2021-12-22 15:30:00,13.81,13.87,13.81,13.85,323758.0,13.81,13.87,13.81,13.85,323758.0
2021-12-23 09:30:00,13.64,14.07,13.64,13.96,199159.0,13.64,14.07,13.64,13.96,199159.0
2021-12-23 10:00:00,13.95,13.96,13.83,13.87,78056.0,13.95,13.96,13.83,13.87,78056.0
2021-12-23 10:30:00,13.87,13.94,13.84,13.94,87526.0,13.87,13.94,13.84,13.94,87526.0
2021-12-23 11:00:00,13.94,13.95,13.85,13.94,68018.0,13.94,13.95,13.85,13.94,68018.0
2021-12-23 11:30:00,13.95,13.96,13.89,13.91,32518.0,13.95,13.96,13.89,13.91,32518.0
2021-12-23 12:00:00,13.9,14.0,13.9,13.99,41681.0,13.9,14.0,13.9,13.99,41681.0
2021-12-23 12:30:00,14.0,14.01,13.97,13.99,32174.0,14.0,14.01,13.97,13.99,32174.0
2021-12-23 13:00:00,14.0,14.02,13.97,14.0,50401.0,14.0,14.02,13.97,14.0,50401.0
2021-12-23 13:30:00,14.0,14.03,13.99,14.02,61088.0,14.0,14.03,13.99,14.02,61088.0
2021-12-23 14:00:00,14.03,14.08,13.99,14.07,154753.0,14.03,14.08,13.99,14.07,154753.0
2021-12-23 14:30:00,14.07,14.09,14.05,14.08,137488.0,14.07,14.09,14.05,14.08,137488.0
2021-12-23 15:00:00,14.08,14.09,14.04,14.06,115782.0,14.08,14.09,14.04,14.06,115782.0
2021-12-23 15:30:00,14.06,14.09,14.0,14.02,249670.0,14.06,14.09,14.0,14.02,249670.0
2021-12-27 09:30:00,14.14,14.18,13.92,13.98,92014.0,14.14,14.18,13.92,13.98,92014.0
2021-12-27 10:00:00,13.98,14.11,13.96,14.1,47636.0,13.98,14.11,13.96,14.1,47636.0
2021-12-27 10:30:00,14.1,14.2,14.06,14.2,62492.0,14.1,14.2,14.06,14.2,62492.0
2021-12-27 11:00:00,14.19,14.26,14.17,14.26,56186.0,14.19,14.26,14.17,14.26,56186.0
2021-12-27 11:30:00,14.25,14.26,14.17,14.2,71523.0,14.25,14.26,14.17,14.2,71523.0
2021-12-27 12:00:00,14.19,14.19,14.13,14.14,61580.0,14.19,14.19,14.13,14.14,61580.0
2021-12-27 12:30:00,14.15,14.18,14.11,14.18,34815.0,14.15,14.18,14.11,14.18,34815.0
2021-12-27 13:00:00,14.17,14.2,14.16,14.19,80352.0,14.17,14.2,14.16,14.19,80352.0
2021-12-27 13:30:00,14.19,14.26,14.19,14.25,78430.0,14.19,14.26,14.19,14.25,78430.0
2021-12-27 14:00:00,14.25,14.37,14.23,14.36,102193.0,14.25,14.37,14.23,14.36,102193.0
2021-12-27 14:30:00,14.36,14.44,14.36,14.44,63137.0,14.36,14.44,14.36,14.44,63137.0
2021-12-27 15:00:00,14.43,14.45,14.34,14.36,66749.0,14.43,14.45,14.34,14.36,66749.0
2021-12-27 15:30:00,14.37,14.46,14.33,14.46,208038.0,14.37,14.46,14.33,14.46,208038.0
2021-12-28 09:30:00,14.45,14.65,14.39,14.48,102470.0,14.45,14.65,14.39,14.48,102470.0
2021-12-28 10:00:00,14.47,14.53,14.36,14.4,152460.0,14.47,14.53,14.36,14.4,152460.0
2021-12-28 10:30:00,14.4,14.4,14.26,14.26,46257.0,14.4,14.4,14.26,14.26,46257.0
2021-12-28 11:00:00,14.26,14.38,14.23,14.37,90984.0,14.26,14.38,14.23,14.37,90984.0
2021-12-28 11:30:00,14.37,14.47,14.36,14.45,95523.0,14.37,14.47,14.36,14.45,95523.0
2021-12-28 12:00:00,14.45,14.49,14.4,14.4,60106.0,14.45,14.49,14.4,14.4,60106.0
2021-12-28 12:30:00,14.4,14.4,14.35,14.37,20005.0,14.4,14.4,14.35,14.37,20005.0
2021-12-28 13:00:00,14.38,14.44,14.36,14.44,40554.0,14.38,14.44,14.36,14.44,40554.0
2021-12-28 13:30:00,14.43,14.5,14.42,14.5,41767.0,14.43,14.5,14.42,14.5,41767.0
2021-12-28 14:00:00,14.5,14.5,14.46,14.49,26769.0,14.5,14.5,14.46,14.49,26769.0
2021-12-28 14:30:00,14.49,14.52,14.48,14.49,30938.0,14.49,14.52,14.48,14.49,30938.0
2021-12-28 15:00:00,14.5,14.53,14.47,14.52,37807.0,14.5,14.53,14.47,14.52,37807.0
2021-12-28 15:30:00,14.53,14.54,14.39,14.4,167432.0,14.53,14.54,14.39,14.4,167432.0
2021-12-29 09:30:00,14.45,14.47,14.3,14.44,84025.0,14.45,14.47,14.3,14.44,84025.0
2021-12-29 10:00:00,14.45,14.56,14.44,14.53,56116.0,14.45,14.56,14.44,14.53,56116.0
2021-12-29 10:30:00,14.52,14.64,14.52,14.63,62046.0,14.52,14.64,14.52,14.63,62046.0
2021-12-29 11:00:00,14.62,14.62,14.41,14.44,50823.0,14.62,14.62,14.41,14.44,50823.0
2021-12-29 11:30:00,14.43,14.49,14.4,14.47,60578.0,14.43,14.49,14.4,14.47,60578.0
2021-12-29 12:00:00,14.48,14.5,14.42,14.47,58187.0,14.48,14.5,14.42,14.47,58187.0
2021-12-29 12:30:00,14.48,14.54,14.47,14.54,65921.0,14.48,14.54,14.47,14.54,65921.0
2021-12-29 13:00:00,14.54,14.57,14.53,14.56,36372.0,14.54,14.57,14.53,14.56,36372.0
2021-12-29 13:30:00,14.57,14.59,14.55,14.57,57175.0,14.57,14.59,14.55,14.57,57175.0
2021-12-29 14:00:00,14.57,14.57,14.48,14.5,40803.0,14.57,14.57,14.48,14.5,40803.0
2021-12-29 14:30:00,14.5,14.52,14.47,14.51,55058.0,14.5,14.52,14.47,14.51,55058.0
2021-12-29 15:00:00,14.51,14.51,14.46,14.51,75445.0,14.51,14.51,14.46,14.51,75445.0
2021-12-29 15:30:00,14.5,14.56,14.48,14.54,197691.0,14.5,14.56,14.48,14.54,197691.0
2021-12-30 09:30:00,14.57,14.69,14.51,14.54,123630.0,14.57,14.69,14.51,14.54,123630.0
2021-12-30 10:00:00,14.54,14.55,14.41,14.41,67757.0,14.54,14.55,14.41,14.41,67757.0
2021-12-30 10:30:00,14.43,14.44,14.37,14.4,65797.0,14.43,14.44,14.37,14.4,65797.0
2021-12-30 11:00:00,14.39,14.39,14.27,14.27,43753.0,14.39,14.39,14.27,14.27,43753.0
2021-12-30 11:30:00,14.28,14.32,14.27,14.29,47949.0,14.28,14.32,14.27,14.29,47949.0
2021-12-30 12:00:00,14.29,14.3,14.25,14.28,21964.0,14.29,14.3,14.25,14.28,21964.0
2021-12-30 12:30:00,14.28,14.32,14.26,14.3,65516.0,14.28,14.32,14.26,14.3,65516.0
2021-12-30 13:00:00,14.3,14.32,14.28,14.31,39668.0,14.3,14.32,14.28,14.31,39668.0
2021-12-30 13:30:00,14.3,14.33,14.29,14.32,28878.0,14.3,14.33,14.29,14.32,28878.0
2021-12-30 14:00:00,14.31,14.32,14.27,14.29,37424.0,14.31,14.32,14.27,14.29,37424.0
2021-12-30 14:30:00,14.29,14.29,14.21,14.21,42934.0,14.29,14.29,14.21,14.21,42934.0
2021-12-30 15:00:00,14.21,14.22,14.15,14.18,62137.0,14.21,14.22,14.15,14.18,62137.0
2021-12-30 15:30:00,14.18,14.19,14.04,14.04,334192.0,14.18,14.19,14.04,14.04,334192.0
2021-12-31 09:30:00,14.04,14.09,13.91,13.96,106520.0,14.04,14.09,13.91,13.96,106520.0
2021-12-31 10:00:00,13.98,13.99,13.8,13.82,114466.0,13.98,13.99,13.8,13.82,114466.0
2021-12-31 10:30:00,13.82,13.83,13.78,13.82,82380.0,13.82,13.83,13.78,13.82,82380.0
2021-12-31 11:00:00,13.82,13.89,13.8,13.85,45546.0,13.82,13.89,13.8,13.85,45546.0
2021-12-31 11:30:00,13.85,13.88,13.79,13.83,77547.0,13.85,13.88,13.79,13.83,77547.0
2021-12-31 12:00:00,13.82,13.87,13.79,13.79,68124.0,13.82,13.87,13.79,13.79,68124.0
2021-12-31 12:30:00,13.8,13.92,13.77,13.92,48096.0,13.8,13.92,13.77,13.92,48096.0
2021-12-31 13:00:00,13.91,13.94,13.89,13.91,50289.0,13.91,13.94,13.89,13.91,50289.0
2021-12-31 13:30:00,13.92,13.97,13.9,13.95,39050.0,13.92,13.97,13.9,13.95,39050.0
2021-12-31 14:00:00,13.95,13.96,13.91,13.92,52688.0,13.95,13.96,13.91,13.92,52688.0
2021-12-31 14:30:00,13.92,13.93,13.83,13.87,72198.0,13.92,13.93,13.83,13.87,72198.0
2021-12-31 15:00:00,13.87,13.95,13.86,13.94,98758.0,13.87,13.95,13.86,13.94,98758.0
2021-12-31 15:30:00,13.93,13.95,13.74,13.74,503690.0,13.93,13.95,13.74,13.74,503690.0
2022-01-03 09:30:00,13.78,14.03,13.68,14.02,236007.0,13.78,14.03,13.68,14.02,236007.0
2022-01-03 10:00:00,14.03,14.07,13.88,13.9,218097.0,14.03,14.07,13.88,13.9,218097.0
2022-01-03 10:30:00,13.9,13.91,13.75,13.76,136330.0,13.9,13.91,13.75,13.76,136330.0
2022-01-03 11:00:00,13.76,13.86,13.73,13.79,139010.0,13.76,13.86,13.73,13.79,139010.0
2022-01-03 11:30:00,13.79,13.83,13.72,13.79,75335.0,13.79,13.83,13.72,13.79,75335.0
2022-01-03 12:00:00,13.79,13.85,13.74,13.78,54519.0,13.79,13.85,13.74,13.78,54519.0
2022-01-03 12:30:00,13.78,13.83,13.75,13.83,42066.0,13.78,13.83,13.75,13.83,42066.0
2022-01-03 13:00:00,13.83,13.86,13.8,13.84,45505.0,13.83,13.86,13.8,13.84,45505.0
2022-01-03 13:30:00,13.84,13.86,13.78,13.83,51031.0,13.84,13.86,13.78,13.83,51031.0
2022-01-03 14:00:00,13.82,13.86,13.82,13.86,43952.0,13.82,13.86,13.82,13.86,43952.0
2022-01-03 14:30:00,13.86,13.88,13.84,13.88,44613.0,13.86,13.88,13.84,13.88,44613.0
2022-01-03 15:00:00,13.88,13.89,13.82,13.88,59943.0,13.88,13.89,13.82,13.88,59943.0
2022-01-03 15:30:00,13.88,13.93,13.86,13.89,286958.0,13.88,13.93,13.86,13.89,286958.0
2022-01-04 09:30:00,13.95,14.32,13.89,14.26,231616.0,13.95,14.32,13.89,14.26,231616.0
2022-01-04 10:00:00,14.28,14.49,14.26,14.34,310956.0,14.28,14.49,14.26,14.34,310956.0
2022-01-04 10:30:00,14.34,14.5,14.34,14.42,215293.0,14.34,14.5,14.34,14.42,215293.0
2022-01-04 11:00:00,14.43,14.51,14.32,14.48,146721.0,14.43,14.51,14.32,14.48,146721.0
2022-01-04 11:30:00,14.48,14.63,14.44,14.59,109407.0,14.48,14.63,14.44,14.59,109407.0
2022-01-04 12:00:00,14.58,14.63,14.57,14.63,128968.0,14.58,14.63,14.57,14.63,128968.0
2022-01-04 12:30:00,14.63,14.68,14.58,14.63,89914.0,14.63,14.68,14.58,14.63,89914.0
2022-01-04 13:00:00,14.61,14.66,14.58,14.6,65338.0,14.61,14.66,14.58,14.6,65338.0
2022-01-04 13:30:00,14.59,14.6,14.46,14.5,92873.0,14.59,14.6,14.46,14.5,92873.0
2022-01-04 14:00:00,14.5,14.51,14.45,14.46,90130.0,14.5,14.51,14.45,14.46,90130.0
2022-01-04 14:30:00,14.46,14.53,14.45,14.52,102541.0,14.46,14.53,14.45,14.52,102541.0
2022-01-04 15:00:00,14.52,14.63,14.51,14.59,171199.0,14.52,14.63,14.51,14.59,171199.0
2022-01-04 15:30:00,14.59,14.68,14.54,14.65,653331.0,14.59,14.68,14.54,14.65,653331.0
2022-01-05 09:30:00,14.84,15.04,14.81,15.03,241059.0,14.84,15.04,14.81,15.03,241059.0
2022-01-05 10:00:00,15.03,15.05,14.89,14.92,152966.0,15.03,15.05,14.89,14.92,152966.0
2022-01-05 10:30:00,14.92,14.92,14.74,14.76,115870.0,14.92,14.92,14.74,14.76,115870.0
2022-01-05 11:00:00,14.76,14.81,14.71,14.71,175686.0,14.76,14.81,14.71,14.71,175686.0
2022-01-05 11:30:00,14.71,14.72,14.57,14.62,153634.0,14.71,14.72,14.57,14.62,153634.0
2022-01-05 12:00:00,14.61,14.75,14.58,14.71,102586.0,14.61,14.75,14.58,14.71,102586.0
2022-01-05 12:30:00,14.72,14.75,14.61,14.66,59556.0,14.72,14.75,14.61,14.66,59556.0
2022-01-05 13:00:00,14.66,14.66,14.51,14.52,70358.0,14.66,14.66,14.51,14.52,70358.0
2022-01-05 13:30:00,14.52,14.54,14.45,14.51,99761.0,14.52,14.54,14.45,14.51,99761.0
2022-01-05 14:00:00,14.51,14.51,14.32,14.36,126299.0,14.51,14.51,14.32,14.36,126299.0
2022-01-05 14:30:00,14.36,14.4,14.27,14.33,118831.0,14.36,14.4,14.27,14.33,118831.0
2022-01-05 15:00:00,14.33,14.33,14.21,14.24,178067.0,14.33,14.33,14.21,14.24,178067.0
2022-01-05 15:30:00,14.24,14.24,14.11,14.13,492514.0,14.24,14.24,14.11,14.13,492514.0
2022-01-06 09:30:00,14.53,14.57,14.27,14.27,212699.0,14.53,14.57,14.27,14.27,212699.0
2022-01-06 10:00:00,14.29,14.46,14.24,14.46,137038.0,14.29,14.46,14.24,14.46,137038.0
2022-01-06 10:30:00,14.47,14.57,14.44,14.53,110266.0,14.47,14.57,14.44,14.53,110266.0
2022-01-06 11:00:00,14.53,14.69,14.46,14.67,83568.0,14.53,14.69,14.46,14.67,83568.0
2022-01-06 11:30:00,14.66,14.82,14.58,14.82,186568.0,14.66,14.82,14.58,14.82,186568.0
2022-01-06 12:00:00,14.81,14.83,14.73,14.78,97121.0,14.81,14.83,14.73,14.78,97121.0
2022-01-06 12:30:00,14.78,14.81,14.73,14.74,102597.0,14.78,14.81,14.73,14.74,102597.0
2022-01-06 13:00:00,14.73,14.75,14.68,14.71,100288.0,14.73,14.75,14.68,14.71,100288.0
2022-01-06 13:30:00,14.71,14.72,14.61,14.66,192025.0,14.71,14.72,14.61,14.66,192025.0
2022-01-06 14:00:00,14.65,14.65,14.56,14.63,112875.0,14.65,14.65,14.56,14.63,112875.0
2022-01-06 14:30:00,14.63,14.71,14.6,14.71,307663.0,14.63,14.71,14.6,14.71,307663.0
2022-01-06 15:00:00,14.71,14.75,14.64,14.65,129254.0,14.71,14.75,14.64,14.65,129254.0
2022-01-06 15:30:00,14.66,14.75,14.59,14.64,369848.0,14.66,14.75,14.59,14.64,369848.0
2022-01-07 09:30:00,14.64,14.83,14.51,14.8,225738.0,14.64,14.83,14.51,14.8,225738.0
2022-01-07 10:00:00,14.81,14.91,14.75,14.88,204716.0,14.81,14.91,14.75,14.88,204716.0
2022-01-07 10:30:00,14.87,14.92,14.64,14.73,238621.0,14.87,14.92,14.64,14.73,238621.0
2022-01-07 11:00:00,14.73,14.74,14.55,14.69,105295.0,14.73,14.74,14.55,14.69,105295.0
2022-01-07 11:30:00,14.69,14.81,14.67,14.79,84370.0,14.69,14.81,14.67,14.79,84370.0
2022-01-07 12:00:00,14.8,14.8,14.68,14.74,75141.0,14.8,14.8,14.68,14.74,75141.0
2022-01-07 12:30:00,14.75,14.77,14.73,14.75,116850.0,14.75,14.77,14.73,14.75,116850.0
2022-01-07 13:00:00,14.75,14.78,14.69,14.71,95745.0,14.75,14.78,14.69,14.71,95745.0
2022-01-07 13:30:00,14.71,14.75,14.69,14.71,66124.0,14.71,14.75,14.69,14.71,66124.0
2022-01-07 14:00:00,14.72,14.77,14.7,14.75,104868.0,14.72,14.77,14.7,14.75,104868.0
2022-01-07 14:30:00,14.75,14.79,14.74,14.75,95771.0,14.75,14.79,14.74,14.75,95771.0
2022-01-07 15:00:00,14.75,14.77,14.64,14.66,132506.0,14.75,14.77,14.64,14.66,132506.0
2022-01-07 15:30:00,14.65,14.73,14.64,14.65,431734.0,14.65,14.73,14.64,14.65,431734.0
2022-01-10 09:30:00,14.84,15.04,14.79,14.84,229859.0,14.84,15.04,14.79,14.84,229859.0
2022-01-10 10:00:00,14.84,15.0,14.75,14.81,152835.0,14.84,15.0,14.75,14.81,152835.0
2022-01-10 10:30:00,14.8,14.88,14.69,14.77,131748.0,14.8,14.88,14.69,14.77,131748.0
2022-01-10 11:00:00,14.76,14.86,14.66,14.85,87484.0,14.76,14.86,14.66,14.85,87484.0
2022-01-10 11:30:00,14.84,14.84,14.75,14.81,58884.0,14.84,14.84,14.75,14.81,58884.0
2022-01-10 12:00:00,14.81,14.83,14.78,14.78,58368.0,14.81,14.83,14.78,14.78,58368.0
2022-01-10 12:30:00,14.78,14.78,14.63,14.73,133909.0,14.78,14.78,14.63,14.73,133909.0
2022-01-10 13:00:00,14.72,14.81,14.68,14.77,72729.0,14.72,14.81,14.68,14.77,72729.0
2022-01-10 13:30:00,14.77,14.91,14.76,14.89,73313.0,14.77,14.91,14.76,14.89,73313.0
2022-01-10 14:00:00,14.89,14.96,14.88,14.95,132516.0,14.89,14.96,14.88,14.95,132516.0
2022-01-10 14:30:00,14.95,14.96,14.88,14.95,89294.0,14.95,14.96,14.88,14.95,89294.0
2022-01-10 15:00:00,14.95,15.0,14.91,14.97,103808.0,14.95,15.0,14.91,14.97,103808.0
2022-01-10 15:30:00,14.96,15.14,14.93,15.1,347078.0,14.96,15.14,14.93,15.1,347078.0
2022-01-11 09:30:00,15.15,15.19,14.73,14.74,388272.0,15.15,15.19,14.73,14.74,388272.0
2022-01-11 10:00:00,14.73,14.92,14.73,14.86,87165.0,14.73,14.92,14.73,14.86,87165.0
2022-01-11 10:30:00,14.85,14.86,14.75,14.78,99262.0,14.85,14.86,14.75,14.78,99262.0
2022-01-11 11:00:00,14.78,15.11,14.77,15.1,181852.0,14.78,15.11,14.77,15.1,181852.0
2022-01-11 11:30:00,15.11,15.27,15.1,15.25,187335.0,15.11,15.27,15.1,15.25,187335.0
2022-01-11 12:00:00,15.26,15.49,15.26,15.46,199504.0,15.26,15.49,15.26,15.46,199504.0
2022-01-11 12:30:00,15.44,15.56,15.38,15.49,200679.0,15.44,15.56,15.38,15.49,200679.0
2022-01-11 13:00:00,15.49,15.52,15.44,15.46,72461.0,15.49,15.52,15.44,15.46,72461.0
2022-01-11 13:30:00,15.46,15.5,15.41,15.44,78606.0,15.46,15.5,15.41,15.44,78606.0
2022-01-11 14:00:00,15.44,15.46,15.39,15.44,110771.0,15.44,15.46,15.39,15.44,110771.0
2022-01-11 14:30:00,15.43,15.46,15.34,15.35,88422.0,15.43,15.46,15.34,15.35,88422.0
2022-01-11 15:00:00,15.35,15.38,15.32,15.36,157003.0,15.35,15.38,15.32,15.36,157003.0
2022-01-11 15:30:00,15.37,15.39,15.19,15.21,479919.0,15.37,15.39,15.19,15.21,479919.0
2022-01-12 09:30:00,15.5,15.55,15.3,15.53,151624.0,15.5,15.55,15.3,15.53,151624.0
2022-01-12 10:00:00,15.53,15.57,15.34,15.34,134950.0,15.53,15.57,15.34,15.34,134950.0
2022-01-12 10:30:00,15.35,15.52,15.32,15.45,113521.0,15.35,15.52,15.32,15.45,113521.0
2022-01-12 11:00:00,15.45,15.49,15.35,15.43,63519.0,15.45,15.49,15.35,15.43,63519.0
2022-01-12 11:30:00,15.43,15.57,15.4,15.57,63142.0,15.43,15.57,15.4,15.57,63142.0
2022-01-12 12:00:00,15.57,15.62,15.53,15.57,92075.0,15.57,15.62,15.53,15.57,92075.0
2022-01-12 12:30:00,15.57,15.62,15.53,15.59,64584.0,15.57,15.62,15.53,15.59,64584.0
2022-01-12 13:00:00,15.59,15.85,15.57,15.83,255444.0,15.59,15.85,15.57,15.83,255444.0
2022-01-12 13:30:00,15.83,15.89,15.72,15.79,415188.0,15.83,15.89,15.72,15.79,415188.0
2022-01-12 14:00:00,15.78,15.91,15.71,15.85,544017.0,15.78,15.91,15.71,15.85,544017.0
2022-01-12 14:30:00,15.86,15.94,15.81,15.9,494373.0,15.86,15.94,15.81,15.9,494373.0
2022-01-12 15:00:00,15.9,15.94,15.84,15.94,138134.0,15.9,15.94,15.84,15.94,138134.0
2022-01-12 15:30:00,15.94,16.0,15.87,15.88,634193.0,15.94,16.0,15.87,15.88,634193.0
2022-01-13 09:30:00,15.68,15.84,15.57,15.73,210720.0,15.68,15.84,15.57,15.73,210720.0
2022-01-13 10:00:00,15.72,15.78,15.56,15.6,133849.0,15.72,15.78,15.56,15.6,133849.0
2022-01-13 10:30:00,15.6,15.61,15.46,15.53,134366.0,15.6,15.61,15.46,15.53,134366.0
2022-01-13 11:00:00,15.54,15.6,15.51,15.58,104543.0,15.54,15.6,15.51,15.58,104543.0
2022-01-13 11:30:00,15.59,15.61,15.55,15.6,65076.0,15.59,15.61,15.55,15.6,65076.0
2022-01-13 12:00:00,15.59,15.6,15.3,15.35,149239.0,15.59,15.6,15.3,15.35,149239.0
2022-01-13 12:30:00,15.35,15.41,15.33,15.41,74327.0,15.35,15.41,15.33,15.41,74327.0
2022-01-13 13:00:00,15.42,15.48,15.39,15.46,64414.0,15.42,15.48,15.39,15.46,64414.0
2022-01-13 13:30:00,15.47,15.49,15.44,15.48,61798.0,15.47,15.49,15.44,15.48,61798.0
2022-01-13 14:00:00,15.47,15.5,15.43,15.45,63086.0,15.47,15.5,15.43,15.45,63086.0
2022-01-13 14:30:00,15.45,15.47,15.32,15.36,95147.0,15.45,15.47,15.32,15.36,95147.0
2022-01-13 15:00:00,15.36,15.36,15.2,15.22,170359.0,15.36,15.36,15.2,15.22,170359.0
2022-01-13 15:30:00,15.22,15.26,15.13,15.22,481879.0,15.22,15.26,15.13,15.22,481879.0
2022-01-14 09:30:00,15.04,15.47,15.01,15.38,233965.0,15.04,15.47,15.01,15.38,233965.0
2022-01-14 10:00:00,15.39,15.5,15.32,15.43,261206.0,15.39,15.5,15.32,15.43,261206.0
2022-01-14 10:30:00,15.43,15.43,15.31,15.37,121587.0,15.43,15.43,15.31,15.37,121587.0
2022-01-14 11:00:00,15.37,15.47,15.34,15.43,214279.0,15.37,15.47,15.34,15.43,214279.0
2022-01-14 11:30:00,15.43,15.68,15.42,15.65,273731.0,15.43,15.68,15.42,15.65,273731.0
2022-01-14 12:00:00,15.64,15.66,15.58,15.65,111865.0,15.64,15.66,15.58,15.65,111865.0
2022-01-14 12:30:00,15.65,15.67,15.54,15.63,176037.0,15.65,15.67,15.54,15.63,176037.0
2022-01-14 13:00:00,15.63,15.64,15.53,15.54,91639.0,15.63,15.64,15.53,15.54,91639.0
2022-01-14 13:30:00,15.54,15.65,15.52,15.65,90577.0,15.54,15.65,15.52,15.65,90577.0
2022-01-14 14:00:00,15.65,15.67,15.6,15.6,71485.0,15.65,15.67,15.6,15.6,71485.0
2022-01-14 14:30:00,15.6,15.72,15.59,15.7,106587.0,15.6,15.72,15.59,15.7,106587.0
2022-01-14 15:00:00,15.69,15.78,15.67,15.69,190176.0,15.69,15.78,15.67,15.69,190176.0
2022-01-14 15:30:00,15.69,15.8,15.65,15.79,522313.0,15.69,15.8,15.65,15.79,522313.0
2022-01-18 09:30:00,15.97,16.1,15.84,15.98,296262.0,15.97,16.1,15.84,15.98,296262.0
2022-01-18 10:00:00,15.97,16.08,15.9,16.07,213936.0,15.97,16.08,15.9,16.07,213936.0
2022-01-18 10:30:00,16.07,16.09,15.97,16.05,187632.0,16.07,16.09,15.97,16.05,187632.0
2022-01-18 11:00:00,16.05,16.11,16.02,16.05,227700.0,16.05,16.11,16.02,16.05,227700.0
2022-01-18 11:30:00,16.04,16.07,15.88,15.93,159739.0,16.04,16.07,15.88,15.93,159739.0
2022-01-18 12:00:00,15.93,15.95,15.81,15.9,91303.0,15.93,15.95,15.81,15.9,91303.0
2022-01-18 12:30:00,15.9,15.91,15.83,15.84,109855.0,15.9,15.91,15.83,15.84,109855.0
2022-01-18 13:00:00,15.84,15.85,15.76,15.8,120940.0,15.84,15.85,15.76,15.8,120940.0
2022-01-18 13:30:00,15.79,15.96,15.78,15.96,146237.0,15.79,15.96,15.78,15.96,146237.0
2022-01-18 14:00:00,15.96,16.03,15.95,16.03,141738.0,15.96,16.03,15.95,16.03,141738.0
2022-01-18 14:30:00,16.03,16.2,16.02,16.13,211659.0,16.03,16.2,16.02,16.13,211659.0
2022-01-18 15:00:00,16.13,16.16,16.06,16.07,182676.0,16.13,16.16,16.06,16.07,182676.0
2022-01-18 15:30:00,16.07,16.08,15.93,15.99,463557.0,16.07,16.08,15.93,15.99,463557.0
2022-01-19 09:30:00,16.03,16.22,15.98,16.03,161475.0,16.03,16.22,15.98,16.03,161475.0
2022-01-19 10:00:00,16.03,16.04,15.72,15.75,120120.0,16.03,16.04,15.72,15.75,120120.0
2022-01-19 10:30:00,15.76,15.86,15.72,15.84,256183.0,15.76,15.86,15.72,15.84,256183.0
2022-01-19 11:00:00,15.84,15.89,15.78,15.86,153120.0,15.84,15.89,15.78,15.86,153120.0
2022-01-19 11:30:00,15.86,16.03,15.82,15.94,127211.0,15.86,16.03,15.82,15.94,127211.0
2022-01-19 12:00:00,15.94,15.96,15.85,15.89,83470.0,15.94,15.96,15.85,15.89,83470.0
2022-01-19 12:30:00,15.89,15.91,15.81,15.88,97120.0,15.89,15.91,15.81,15.88,97120.0
2022-01-19 13:00:00,15.88,15.88,15.72,15.77,106751.0,15.88,15.88,15.72,15.77,106751.0
2022-01-19 13:30:00,15.76,15.98,15.74,15.93,119036.0,15.76,15.98,15.74,15.93,119036.0
2022-01-19 14:00:00,15.92,15.92,15.7,15.71,84136.0,15.92,15.92,15.7,15.71,84136.0
2022-01-19 14:30:00,15.71,15.72,15.64,15.7,114496.0,15.71,15.72,15.64,15.7,114496.0
2022-01-19 15:00:00,15.7,15.83,15.68,15.79,135666.0,15.7,15.83,15.68,15.79,135666.0
2022-01-19 15:30:00,15.79,15.83,15.56,15.56,500681.0,15.79,15.83,15.56,15.56,500681.0
2022-01-20 09:30:00,15.3,15.6,15.23,15.51,368435.0,15.3,15.6,15.23,15.51,368435.0
2022-01-20 10:00:00,15.53,15.56,15.42,15.55,163131.0,15.53,15.56,15.42,15.55,163131.0
2022-01-20 10:30:00,15.57,15.82,15.56,15.79,142420.0,15.57,15.82,15.56,15.79,142420.0
2022-01-20 11:00:00,15.78,15.9,15.74,15.9,213816.0,15.78,15.9,15.74,15.9,213816.0
2022-01-20 11:30:00,15.9,15.98,15.89,15.95,114553.0,15.9,15.98,15.89,15.95,114553.0
2022-01-20 12:00:00,15.95,16.09,15.93,16.02,311152.0,15.95,16.09,15.93,16.02,311152.0
2022-01-20 12:30:00,16.02,16.06,15.91,15.98,201363.0,16.02,16.06,15.91,15.98,201363.0
2022-01-20 13:00:00,15.97,15.98,15.81,15.83,130203.0,15.97,15.98,15.81,15.83,130203.0
2022-01-20 13:30:00,15.82,15.9,15.8,15.81,109743.0,15.82,15.9,15.8,15.81,109743.0
2022-01-20 14:00:00,15.81,15.9,15.66,15.66,97563.0,15.81,15.9,15.66,15.66,97563.0
2022-01-20 14:30:00,15.66,15.67,15.58,15.61,110147.0,15.66,15.67,15.58,15.61,110147.0
2022-01-20 15:00:00,15.62,15.63,15.46,15.48,132945.0,15.62,15.63,15.46,15.48,132945.0
2022-01-20 15:30:00,15.48,15.48,15.21,15.25,655572.0,15.48,15.48,15.21,15.25,655572.0
2022-01-21 09:30:00,15.13,15.36,14.98,15.09,260462.0,15.13,15.36,14.98,15.09,260462.0
2022-01-21 10:00:00,15.08,15.12,14.87,14.94,238424.0,15.08,15.12,14.87,14.94,238424.0
2022-01-21 10:30:00,14.93,15.14,14.9,14.95,341866.0,14.93,15.14,14.9,14.95,341866.0
2022-01-21 11:00:00,14.96,15.03,14.88,14.98,179717.0,14.96,15.03,14.88,14.98,179717.0
2022-01-21 11:30:00,14.97,15.02,14.68,14.77,200872.0,14.97,15.02,14.68,14.77,200872.0
2022-01-21 12:00:00,14.76,14.79,14.67,14.74,187861.0,14.76,14.79,14.67,14.74,187861.0
2022-01-21 12:30:00,14.74,14.87,14.69,14.84,138970.0,14.74,14.87,14.69,14.84,138970.0
2022-01-21 13:00:00,14.84,14.87,14.75,14.79,65431.0,14.84,14.87,14.75,14.79,65431.0
2022-01-21 13:30:00,14.79,14.92,14.78,14.85,82938.0,14.79,14.92,14.78,14.85,82938.0
2022-01-21 14:00:00,14.86,14.91,14.83,14.84,64944.0,14.86,14.91,14.83,14.84,64944.0
2022-01-21 14:30:00,14.85,14.85,14.67,14.68,97547.0,14.85,14.85,14.67,14.68,97547.0
2022-01-21 15:00:00,14.68,14.75,14.59,14.69,263538.0,14.68,14.75,14.59,14.69,263538.0
2022-01-21 15:30:00,14.68,14.77,14.61,14.61,672956.0,14.68,14.77,14.61,14.61,672956.0
2022-01-24 09:30:00,14.31,14.63,14.24,14.34,287521.0,14.31,14.63,14.24,14.34,287521.0
2022-01-24 10:00:00,14.34,14.42,14.11,14.34,271302.0,14.34,14.42,14.11,14.34,271302.0
2022-01-24 10:30:00,14.33,14.64,14.32,14.52,233717.0,14.33,14.64,14.32,14.52,233717.0
2022-01-24 11:00:00,14.52,14.6,14.41,14.6,194773.0,14.52,14.6,14.41,14.6,194773.0
2022-01-24 11:30:00,14.59,14.62,14.36,14.58,142015.0,14.59,14.62,14.36,14.58,142015.0
2022-01-24 12:00:00,14.57,14.57,14.37,14.4,121292.0,14.57,14.57,14.37,14.4,121292.0
2022-01-24 12:30:00,14.4,14.5,14.29,14.45,126920.0,14.4,14.5,14.29,14.45,126920.0
2022-01-24 13:00:00,14.47,14.57,14.39,14.41,126075.0,14.47,14.57,14.39,14.41,126075.0
2022-01-24 13:30:00,14.4,14.63,14.4,14.62,113598.0,14.4,14.63,14.4,14.62,113598.0
2022-01-24 14:00:00,14.62,14.76,14.56,14.65,143180.0,14.62,14.76,14.56,14.65,143180.0
2022-01-24 14:30:00,14.65,14.76,14.6,14.75,193133.0,14.65,14.76,14.6,14.75,193133.0
2022-01-24 15:00:00,14.76,14.91,14.7,14.87,130770.0,14.76,14.91,14.7,14.87,130770.0
2022-01-24 15:30:00,14.86,15.04,14.84,15.0,416929.0,14.86,15.04,14.84,15.0,416929.0
2022-01-25 09:30:00,14.98,14.98,14.29,14.31,411603.0,14.98,14.98,14.29,14.31,411603.0
2022-01-25 10:00:00,14.31,14.6,14.21,14.6,315424.0,14.31,14.6,14.21,14.6,315424.0
2022-01-25 10:30:00,14.6,14.68,14.49,14.6,202894.0,14.6,14.68,14.49,14.6,202894.0
2022-01-25 11:00:00,14.6,14.79,14.5,14.73,170217.0,14.6,14.79,14.5,14.73,170217.0
2022-01-25 11:30:00,14.73,14.85,14.64,14.76,139883.0,14.73,14.85,14.64,14.76,139883.0
2022-01-25 12:00:00,14.76,14.9,14.68,14.87,175581.0,14.76,14.9,14.68,14.87,175581.0
2022-01-25 12:30:00,14.86,14.86,14.65,14.7,145037.0,14.86,14.86,14.65,14.7,145037.0
2022-01-25 13:00:00,14.69,14.75,14.63,14.74,197001.0,14.69,14.75,14.63,14.74,197001.0
2022-01-25 13:30:00,14.74,14.91,14.7,14.88,114368.0,14.74,14.91,14.7,14.88,114368.0
2022-01-25 14:00:00,14.89,14.93,14.81,14.92,104031.0,14.89,14.93,14.81,14.92,104031.0
2022-01-25 14:30:00,14.91,14.98,14.86,14.98,124466.0,14.91,14.98,14.86,14.98,124466.0
2022-01-25 15:00:00,14.98,15.07,14.91,14.95,161676.0,14.98,15.07,14.91,14.95,161676.0
2022-01-25 15:30:00,14.95,15.05,14.94,14.98,442864.0,14.95,15.05,14.94,14.98,442864.0
2022-01-26 09:30:00,15.2,15.21,14.85,15.15,400080.0,15.2,15.21,14.85,15.15,400080.0
2022-01-26 10:00:00,15.16,15.17,14.98,14.99,185299.0,15.16,15.17,14.98,14.99,185299.0
2022-01-26 10:30:00,14.99,15.05,14.89,15.0,186903.0,14.99,15.05,14.89,15.0,186903.0
2022-01-26 11:00:00,15.0,15.08,14.97,15.05,108896.0,15.0,15.08,14.97,15.05,108896.0
2022-01-26 11:30:00,15.05,15.19,15.02,15.19,208765.0,15.05,15.19,15.02,15.19,208765.0
2022-01-26 12:00:00,15.2,15.24,15.11,15.14,167517.0,15.2,15.24,15.11,15.14,167517.0
2022-01-26 12:30:00,15.13,15.17,15.06,15.08,151928.0,15.13,15.17,15.06,15.08,151928.0
2022-01-26 13:00:00,15.07,15.08,14.99,15.08,239036.0,15.07,15.08,14.99,15.08,239036.0
2022-01-26 13:30:00,15.07,15.18,15.03,15.15,71976.0,15.07,15.18,15.03,15.15,71976.0
2022-01-26 14:00:00,15.14,15.22,14.94,15.12,161107.0,15.14,15.22,14.94,15.12,161107.0
2022-01-26 14:30:00,15.11,15.14,14.79,14.84,296870.0,15.11,15.14,14.79,14.84,296870.0
2022-01-26 15:00:00,14.83,14.83,14.35,14.54,478236.0,14.83,14.83,14.35,14.54,478236.0
2022-01-26 15:30:00,14.54,14.68,14.43,14.5,1031880.0,14.54,14.68,14.43,14.5,1031880.0
2022-01-27 09:30:00,15.3,15.61,14.63,15.06,628394.0,15.3,15.61,14.63,15.06,628394.0
2022-01-27 10:00:00,15.02,15.11,14.45,14.45,663708.0,15.02,15.11,14.45,14.45,663708.0
2022-01-27 10:30:00,14.46,14.7,14.13,14.54,517626.0,14.46,14.7,14.13,14.54,517626.0
2022-01-27 11:00:00,14.55,14.82,14.42,14.46,233595.0,14.55,14.82,14.42,14.46,233595.0
2022-01-27 11:30:00,14.46,14.63,14.4,14.42,145980.0,14.46,14.63,14.4,14.42,145980.0
2022-01-27 12:00:00,14.42,14.46,14.25,14.35,193994.0,14.42,14.46,14.25,14.35,193994.0
2022-01-27 12:30:00,14.36,14.39,14.24,14.28,136917.0,14.36,14.39,14.24,14.28,136917.0
2022-01-27 13:00:00,14.27,14.36,14.22,14.22,199723.0,14.27,14.36,14.22,14.22,199723.0
2022-01-27 13:30:00,14.23,14.39,14.18,14.34,157894.0,14.23,14.39,14.18,14.34,157894.0
2022-01-27 14:00:00,14.34,14.61,14.31,14.44,244614.0,14.34,14.61,14.31,14.44,244614.0
2022-01-27 14:30:00,14.44,14.58,14.34,14.46,187032.0,14.44,14.58,14.34,14.46,187032.0
2022-01-27 15:00:00,14.47,14.59,14.3,14.44,585819.0,14.47,14.59,14.3,14.44,585819.0
2022-01-27 15:30:00,14.43,14.66,14.39,14.63,743923.0,14.43,14.66,14.39,14.63,743923.0
2022-01-28 09:30:00,14.8,15.54,14.71,15.05,708093.0,14.8,15.54,14.71,15.05,708093.0
2022-01-28 10:00:00,15.06,15.2,14.94,15.05,395213.0,15.06,15.2,14.94,15.05,395213.0
2022-01-28 10:30:00,15.06,15.11,14.88,14.98,228231.0,15.06,15.11,14.88,14.98,228231.0
2022-01-28 11:00:00,14.98,15.11,14.93,15.01,229413.0,14.98,15.11,14.93,15.01,229413.0
2022-01-28 11:30:00,15.01,15.04,14.9,14.97,361986.0,15.01,15.04,14.9,14.97,361986.0
2022-01-28 12:00:00,14.97,15.01,14.91,14.92,333457.0,14.97,15.01,14.91,14.92,333457.0
2022-01-28 12:30:00,14.92,14.96,14.79,14.83,293007.0,14.92,14.96,14.79,14.83,293007.0
2022-01-28 13:00:00,14.82,15.0,14.81,15.0,107013.0,14.82,15.0,14.81,15.0,107013.0
2022-01-28 13:30:00,15.0,15.0,14.93,14.96,120017.0,15.0,15.0,14.93,14.96,120017.0
2022-01-28 14:00:00,14.97,15.0,14.68,14.7,960771.0,14.97,15.0,14.68,14.7,960771.0
2022-01-28 14:30:00,14.7,14.84,14.66,14.82,269586.0,14.7,14.84,14.66,14.82,269586.0
2022-01-28 15:00:00,14.83,14.88,14.75,14.88,197085.0,14.83,14.88,14.75,14.88,197085.0
2022-01-28 15:30:00,14.87,15.01,14.83,15.0,680525.0,14.87,15.01,14.83,15.0,680525.0
2022-01-31 09:30:00,15.05,15.05,14.51,14.57,414513.0,15.05,15.05,14.51,14.57,414513.0
2022-01-31 10:00:00,14.57,15.02,14.53,14.93,572587.0,14.57,15.02,14.53,14.93,572587.0
2022-01-31 10:30:00,14.93,15.0,14.81,14.96,374720.0,14.93,15.0,14.81,14.96,374720.0
2022-01-31 11:00:00,14.96,14.99,14.84,14.87,259844.0,14.96,14.99,14.84,14.87,259844.0
2022-01-31 11:30:00,14.87,14.93,14.75,14.78,354315.0,14.87,14.93,14.75,14.78,354315.0
2022-01-31 12:00:00,14.78,14.81,14.71,14.78,193881.0,14.78,14.81,14.71,14.78,193881.0
2022-01-31 12:30:00,14.78,15.0,14.74,15.0,230291.0,14.78,15.0,14.74,15.0,230291.0
2022-01-31 13:00:00,14.99,15.0,14.93,14.96,168180.0,14.99,15.0,14.93,14.96,168180.0
2022-01-31 13:30:00,14.96,14.97,14.86,14.9,167989.0,14.96,14.97,14.86,14.9,167989.0
2022-01-31 14:00:00,14.9,14.99,14.9,14.99,172742.0,14.9,14.99,14.9,14.99,172742.0
2022-01-31 14:30:00,14.98,15.0,14.93,14.95,210052.0,14.98,15.0,14.93,14.95,210052.0
2022-01-31 15:00:00,14.94,14.97,14.73,14.77,342600.0,14.94,14.97,14.73,14.77,342600.0
2022-01-31 15:30:00,14.78,14.84,14.71,14.84,799721.0,14.78,14.84,14.71,14.84,799721.0
2022-02-01 09:30:00,14.71,14.96,14.46,14.92,225967.0,14.71,14.96,14.46,14.92,225967.0
2022-02-01 10:00:00,14.91,15.03,14.75,14.99,1109374.0,14.91,15.03,14.75,14.99,1109374.0
2022-02-01 10:30:00,14.99,15.27,14.96,15.24,1437494.0,14.99,15.27,14.96,15.24,1437494.0
2022-02-01 11:00:00,15.24,15.4,15.21,15.3,338111.0,15.24,15.4,15.21,15.3,338111.0
2022-02-01 11:30:00,15.31,15.37,15.03,15.16,359487.0,15.31,15.37,15.03,15.16,359487.0
2022-02-01 12:00:00,15.15,15.26,15.13,15.21,137748.0,15.15,15.26,15.13,15.21,137748.0
2022-02-01 12:30:00,15.2,15.3,15.14,15.21,160694.0,15.2,15.3,15.14,15.21,160694.0
2022-02-01 13:00:00,15.21,15.22,15.1,15.12,138259.0,15.21,15.22,15.1,15.12,138259.0
2022-02-01 13:30:00,15.12,15.13,15.0,15.07,166339.0,15.12,15.13,15.0,15.07,166339.0
2022-02-01 14:00:00,15.07,15.22,15.07,15.22,109978.0,15.07,15.22,15.07,15.22,109978.0
2022-02-01 14:30:00,15.22,15.24,15.18,15.19,163103.0,15.22,15.24,15.18,15.19,163103.0
2022-02-01 15:00:00,15.2,15.2,15.11,15.13,171785.0,15.2,15.2,15.11,15.13,171785.0
2022-02-01 15:30:00,15.13,15.37,15.12,15.36,787549.0,15.13,15.37,15.12,15.36,787549.0
2022-02-02 09:30:00,15.5,15.96,15.41,15.42,497314.0,15.5,15.96,15.41,15.42,497314.0
2022-02-02 10:00:00,15.41,15.51,15.33,15.35,405932.0,15.41,15.51,15.33,15.35,405932.0
2022-02-02 10:30:00,15.36,15.59,15.31,15.54,282542.0,15.36,15.59,15.31,15.54,282542.0
2022-02-02 11:00:00,15.53,15.54,15.26,15.32,177042.0,15.53,15.54,15.26,15.32,177042.0
2022-02-02 11:30:00,15.33,15.47,15.29,15.46,178684.0,15.33,15.47,15.29,15.46,178684.0
2022-02-02 12:00:00,15.46,15.53,15.42,15.43,197917.0,15.46,15.53,15.42,15.43,197917.0
2022-02-02 12:30:00,15.43,15.44,15.28,15.35,165024.0,15.43,15.44,15.28,15.35,165024.0
2022-02-02 13:00:00,15.35,15.48,15.34,15.45,152240.0,15.35,15.48,15.34,15.45,152240.0
2022-02-02 13:30:00,15.46,15.64,15.45,15.64,130593.0,15.46,15.64,15.45,15.64,130593.0
2022-02-02 14:00:00,15.63,15.8,15.63,15.78,254000.0,15.63,15.8,15.63,15.78,254000.0
2022-02-02 14:30:00,15.78,15.87,15.76,15.78,179298.0,15.78,15.87,15.76,15.78,179298.0
2022-02-02 15:00:00,15.78,15.82,15.69,15.81,260266.0,15.78,15.82,15.69,15.81,260266.0
2022-02-02 15:30:00,15.81,15.82,15.64,15.66,953309.0,15.81,15.82,15.64,15.66,953309.0
2022-02-03 09:30:00,15.45,15.61,15.34,15.45,255112.0,15.45,15.61,15.34,15.45,255112.0
2022-02-03 10:00:00,15.43,15.58,15.34,15.5,176100.0,15.43,15.58,15.34,15.5,176100.0
2022-02-03 10:30:00,15.5,15.54,15.35,15.51,176747.0,15.5,15.54,15.35,15.51,176747.0
2022-02-03 11:00:00,15.52,15.54,15.28,15.28,511512.0,15.52,15.54,15.28,15.28,511512.0
2022-02-03 11:30:00,15.29,15.31,15.18,15.21,167322.0,15.29,15.31,15.18,15.21,167322.0
2022-02-03 12:00:00,15.2,15.33,15.2,15.22,142332.0,15.2,15.33,15.2,15.22,142332.0
2022-02-03 12:30:00,15.22,15.29,15.19,15.23,106662.0,15.22,15.29,15.19,15.23,106662.0
2022-02-03 13:00:00,15.22,15.33,15.15,15.29,106508.0,15.22,15.33,15.15,15.29,106508.0
2022-02-03 13:30:00,15.29,15.4,15.29,15.38,96604.0,15.29,15.4,15.29,15.38,96604.0
2022-02-03 14:00:00,15.39,15.5,15.38,15.39,120384.0,15.39,15.5,15.38,15.39,120384.0
2022-02-03 14:30:00,15.4,15.44,15.36,15.4,106430.0,15.4,15.44,15.36,15.4,106430.0
2022-02-03 15:00:00,15.4,15.46,15.31,15.44,159624.0,15.4,15.46,15.31,15.44,159624.0
2022-02-03 15:30:00,15.43,15.46,15.29,15.3,543868.0,15.43,15.46,15.29,15.3,543868.0
2022-02-04 09:30:00,15.36,15.66,15.31,15.57,224534.0,15.36,15.66,15.31,15.57,224534.0
2022-02-04 10:00:00,15.57,15.65,15.4,15.4,398633.0,15.57,15.65,15.4,15.4,398633.0
2022-02-04 10:30:00,15.41,15.43,15.09,15.16,396773.0,15.41,15.43,15.09,15.16,396773.0
2022-02-04 11:00:00,15.16,15.21,15.02,15.12,137097.0,15.16,15.21,15.02,15.12,137097.0
2022-02-04 11:30:00,15.11,15.25,15.07,15.2,110114.0,15.11,15.25,15.07,15.2,110114.0
2022-02-04 12:00:00,15.19,15.24,15.16,15.21,97560.0,15.19,15.24,15.16,15.21,97560.0
2022-02-04 12:30:00,15.22,15.23,15.04,15.07,164708.0,15.22,15.23,15.04,15.07,164708.0
2022-02-04 13:00:00,15.07,15.17,15.06,15.14,110059.0,15.07,15.17,15.06,15.14,110059.0
2022-02-04 13:30:00,15.14,15.25,15.11,15.23,85189.0,15.14,15.25,15.11,15.23,85189.0
2022-02-04 14:00:00,15.23,15.24,15.09,15.12,111102.0,15.23,15.24,15.09,15.12,111102.0
2022-02-04 14:30:00,15.13,15.19,15.07,15.19,124213.0,15.13,15.19,15.07,15.19,124213.0
2022-02-04 15:00:00,15.18,15.35,15.18,15.32,183806.0,15.18,15.35,15.18,15.32,183806.0
2022-02-04 15:30:00,15.32,15.4,15.18,15.19,593048.0,15.32,15.4,15.18,15.19,593048.0
2022-02-07 09:30:00,15.22,15.36,14.91,15.35,326539.0,15.22,15.36,14.91,15.35,326539.0
2022-02-07 10:00:00,15.36,15.5,15.28,15.44,411055.0,15.36,15.5,15.28,15.44,411055.0
2022-02-07 10:30:00,15.44,15.52,15.41,15.49,140230.0,15.44,15.52,15.41,15.49,140230.0
2022-02-07 11:00:00,15.48,15.56,15.41,15.54,128710.0,15.48,15.56,15.41,15.54,128710.0
2022-02-07 11:30:00,15.54,15.54,15.29,15.35,141863.0,15.54,15.54,15.29,15.35,141863.0
2022-02-07 12:00:00,15.35,15.37,15.25,15.33,71790.0,15.35,15.37,15.25,15.33,71790.0
2022-02-07 12:30:00,15.34,15.42,15.3,15.35,75966.0,15.34,15.42,15.3,15.35,75966.0
2022-02-07 13:00:00,15.35,15.42,15.2,15.2,400157.0,15.35,15.42,15.2,15.2,400157.0
2022-02-07 13:30:00,15.19,15.32,15.15,15.29,331396.0,15.19,15.32,15.15,15.29,331396.0
2022-02-07 14:00:00,15.31,15.35,15.27,15.35,67128.0,15.31,15.35,15.27,15.35,67128.0
2022-02-07 14:30:00,15.36,15.58,15.35,15.48,538784.0,15.36,15.58,15.35,15.48,538784.0
2022-02-07 15:00:00,15.48,15.61,15.46,15.54,135637.0,15.48,15.61,15.46,15.54,135637.0
2022-02-07 15:30:00,15.54,15.59,15.39,15.46,473945.0,15.54,15.59,15.39,15.46,473945.0
2022-02-08 09:30:00,15.49,15.51,14.93,14.98,405954.0,15.49,15.51,14.93,14.98,405954.0
2022-02-08 10:00:00,14.98,14.98,14.74,14.82,280623.0,14.98,14.98,14.74,14.82,280623.0
2022-02-08 10:30:00,14.83,14.96,14.78,14.79,126227.0,14.83,14.96,14.78,14.79,126227.0
2022-02-08 11:00:00,14.81,14.86,14.72,14.83,170840.0,14.81,14.86,14.72,14.83,170840.0
2022-02-08 11:30:00,14.84,14.86,14.72,14.72,107679.0,14.84,14.86,14.72,14.72,107679.0
2022-02-08 12:00:00,14.72,14.83,14.71,14.82,187532.0,14.72,14.83,14.71,14.82,187532.0
2022-02-08 12:30:00,14.81,14.89,14.79,14.88,128482.0,14.81,14.89,14.79,14.88,128482.0
2022-02-08 13:00:00,14.87,14.95,14.85,14.89,94287.0,14.87,14.95,14.85,14.89,94287.0
2022-02-08 13:30:00,14.88,14.93,14.84,14.92,118684.0,14.88,14.93,14.84,14.92,118684.0
2022-02-08 14:00:00,14.92,14.98,14.83,14.85,186729.0,14.92,14.98,14.83,14.85,186729.0
2022-02-08 14:30:00,14.85,14.85,14.61,14.64,163389.0,14.85,14.85,14.61,14.64,163389.0
2022-02-08 15:00:00,14.64,14.76,14.6,14.7,351289.0,14.64,14.76,14.6,14.7,351289.0
2022-02-08 15:30:00,14.7,14.83,14.7,14.79,410597.0,14.7,14.83,14.7,14.79,410597.0
2022-02-09 09:30:00,14.68,15.11,14.68,15.09,210040.0,14.68,15.11,14.68,15.09,210040.0
2022-02-09 10:00:00,15.11,15.13,15.01,15.11,106133.0,15.11,15.13,15.01,15.11,106133.0
2022-02-09 10:30:00,15.1,15.19,15.07,15.16,116406.0,15.1,15.19,15.07,15.16,116406.0
2022-02-09 11:00:00,15.17,15.23,15.12,15.21,102642.0,15.17,15.23,15.12,15.21,102642.0
2022-02-09 11:30:00,15.21,15.25,15.18,15.18,91955.0,15.21,15.25,15.18,15.18,91955.0
2022-02-09 12:00:00,15.17,15.2,15.02,15.11,185650.0,15.17,15.2,15.02,15.11,185650.0
2022-02-09 12:30:00,15.11,15.12,15.05,15.11,64997.0,15.11,15.12,15.05,15.11,64997.0
2022-02-09 13:00:00,15.1,15.11,15.02,15.04,129791.0,15.1,15.11,15.02,15.04,129791.0
2022-02-09 13:30:00,15.04,15.04,14.96,14.96,201620.0,15.04,15.04,14.96,14.96,201620.0
2022-02-09 14:00:00,14.96,15.08,14.94,15.06,169724.0,14.96,15.08,14.94,15.06,169724.0
2022-02-09 14:30:00,15.07,15.12,15.04,15.1,99232.0,15.07,15.12,15.04,15.1,99232.0
2022-02-09 15:00:00,15.11,15.16,15.07,15.15,99558.0,15.11,15.16,15.07,15.15,99558.0
2022-02-09 15:30:00,15.15,15.17,15.0,15.09,488582.0,15.15,15.17,15.0,15.09,488582.0
2022-02-10 09:30:00,14.82,15.41,14.66,15.33,276636.0,14.82,15.41,14.66,15.33,276636.0
2022-02-10 10:00:00,15.32,15.66,15.32,15.57,241835.0,15.32,15.66,15.32,15.57,241835.0
2022-02-10 10:30:00,15.57,15.69,15.52,15.52,276222.0,15.57,15.69,15.52,15.52,276222.0
2022-02-10 11:00:00,15.53,15.59,15.45,15.54,201542.0,15.53,15.59,15.45,15.54,201542.0
2022-02-10 11:30:00,15.54,15.59,15.48,15.59,118909.0,15.54,15.59,15.48,15.59,118909.0
2022-02-10 12:00:00,15.6,15.65,15.53,15.61,97052.0,15.6,15.65,15.53,15.61,97052.0
2022-02-10 12:30:00,15.62,15.66,15.52,15.61,88114.0,15.62,15.66,15.52,15.61,88114.0
2022-02-10 13:00:00,15.6,15.62,15.46,15.52,72647.0,15.6,15.62,15.46,15.52,72647.0
2022-02-10 13:30:00,15.52,15.53,15.37,15.45,89917.0,15.52,15.53,15.37,15.45,89917.0
2022-02-10 14:00:00,15.45,15.46,15.37,15.44,103184.0,15.45,15.46,15.37,15.44,103184.0
2022-02-10 14:30:00,15.44,15.47,15.36,15.38,59216.0,15.44,15.47,15.36,15.38,59216.0
2022-02-10 15:00:00,15.38,15.46,15.34,15.39,121657.0,15.38,15.46,15.34,15.39,121657.0
2022-02-10 15:30:00,15.39,15.42,15.27,15.36,417246.0,15.39,15.42,15.27,15.36,417246.0
2022-02-11 09:30:00,15.69,15.69,15.52,15.64,201940.0,15.69,15.69,15.52,15.64,201940.0
2022-02-11 10:00:00,15.64,15.9,15.64,15.89,164382.0,15.64,15.9,15.64,15.89,164382.0
2022-02-11 10:30:00,15.89,15.93,15.82,15.85,136998.0,15.89,15.93,15.82,15.85,136998.0
2022-02-11 11:00:00,15.85,16.03,15.84,15.94,174619.0,15.85,16.03,15.84,15.94,174619.0
2022-02-11 11:30:00,15.93,15.95,15.83,15.93,106892.0,15.93,15.95,15.83,15.93,106892.0
2022-02-11 12:00:00,15.92,15.94,15.8,15.87,86180.0,15.92,15.94,15.8,15.87,86180.0
2022-02-11 12:30:00,15.87,15.92,15.83,15.89,57117.0,15.87,15.92,15.83,15.89,57117.0
2022-02-11 13:00:00,15.89,15.94,15.82,15.83,52475.0,15.89,15.94,15.82,15.83,52475.0
2022-02-11 13:30:00,15.82,16.01,15.78,16.0,155623.0,15.82,16.01,15.78,16.0,155623.0
2022-02-11 14:00:00,16.0,16.04,15.83,15.86,205432.0,16.0,16.04,15.83,15.86,205432.0
2022-02-11 14:30:00,15.86,15.89,15.69,15.75,209857.0,15.86,15.89,15.69,15.75,209857.0
2022-02-11 15:00:00,15.75,15.92,15.73,15.92,228399.0,15.75,15.92,15.73,15.92,228399.0
2022-02-11 15:30:00,15.92,15.93,15.81,15.89,336104.0,15.92,15.93,15.81,15.89,336104.0
2022-02-14 09:30:00,16.06,16.06,15.78,16.04,256334.0,16.06,16.06,15.78,16.04,256334.0
2022-02-14 10:00:00,16.04,16.04,15.84,15.88,139542.0,16.04,16.04,15.84,15.88,139542.0
2022-02-14 10:30:00,15.88,15.89,15.76,15.77,110701.0,15.88,15.89,15.76,15.77,110701.0
2022-02-14 11:00:00,15.77,15.91,15.75,15.88,117822.0,15.77,15.91,15.75,15.88,117822.0
2022-02-14 11:30:00,15.88,16.02,15.85,16.02,97488.0,15.88,16.02,15.85,16.02,97488.0
2022-02-14 12:00:00,16.02,16.02,15.88,15.94,71810.0,16.02,16.02,15.88,15.94,71810.0
2022-02-14 12:30:00,15.94,16.02,15.91,15.99,133474.0,15.94,16.02,15.91,15.99,133474.0
2022-02-14 13:00:00,16.0,16.07,15.97,15.99,127068.0,16.0,16.07,15.97,15.99,127068.0
2022-02-14 13:30:00,16.0,16.0,15.85,15.97,160314.0,16.0,16.0,15.85,15.97,160314.0
2022-02-14 14:00:00,15.98,16.26,15.98,16.16,263721.0,15.98,16.26,15.98,16.16,263721.0
2022-02-14 14:30:00,16.15,16.16,15.99,16.02,200844.0,16.15,16.16,15.99,16.02,200844.0
2022-02-14 15:00:00,16.03,16.03,15.85,15.92,294757.0,16.03,16.03,15.85,15.92,294757.0
2022-02-14 15:30:00,15.93,16.14,15.91,16.1,693429.0,15.93,16.14,15.91,16.1,693429.0
2022-02-15 09:30:00,15.91,16.26,15.59,16.03,360277.0,15.91,16.26,15.59,16.03,360277.0
2022-02-15 10:00:00,16.03,16.27,15.95,16.26,219040.0,16.03,16.27,15.95,16.26,219040.0
2022-02-15 10:30:00,16.25,16.27,16.16,16.21,244703.0,16.25,16.27,16.16,16.21,244703.0
2022-02-15 11:00:00,16.21,16.33,16.17,16.32,312108.0,16.21,16.33,16.17,16.32,312108.0
2022-02-15 11:30:00,16.32,16.38,16.2,16.28,204437.0,16.32,16.38,16.2,16.28,204437.0
2022-02-15 12:00:00,16.3,16.37,16.28,16.35,105656.0,16.3,16.37,16.28,16.35,105656.0
2022-02-15 12:30:00,16.35,16.39,16.31,16.35,124925.0,16.35,16.39,16.31,16.35,124925.0
2022-02-15 13:00:00,16.34,16.36,16.29,16.36,99282.0,16.34,16.36,16.29,16.36,99282.0
2022-02-15 13:30:00,16.36,16.46,16.35,16.45,612599.0,16.36,16.46,16.35,16.45,612599.0
2022-02-15 14:00:00,16.45,16.46,16.38,16.45,159283.0,16.45,16.46,16.38,16.45,159283.0
2022-02-15 14:30:00,16.44,16.46,16.38,16.43,138106.0,16.44,16.46,16.38,16.43,138106.0
2022-02-15 15:00:00,16.44,16.56,16.43,16.48,203424.0,16.44,16.56,16.43,16.48,203424.0
2022-02-15 15:30:00,16.48,16.52,16.38,16.48,542785.0,16.48,16.52,16.38,16.48,542785.0
2022-02-16 09:30:00,16.65,16.99,16.65,16.78,242809.0,16.65,16.99,16.65,16.78,242809.0
2022-02-16 10:00:00,16.77,16.79,16.59,16.65,128356.0,16.77,16.79,16.59,16.65,128356.0
2022-02-16 10:30:00,16.65,16.77,16.6,16.64,91409.0,16.65,16.77,16.6,16.64,91409.0
2022-02-16 11:00:00,16.64,16.68,16.52,16.55,84755.0,16.64,16.68,16.52,16.55,84755.0
2022-02-16 11:30:00,16.54,16.57,16.46,16.56,74576.0,16.54,16.57,16.46,16.56,74576.0
2022-02-16 12:00:00,16.55,16.64,16.53,16.6,63676.0,16.55,16.64,16.53,16.6,63676.0
2022-02-16 12:30:00,16.61,16.61,16.5,16.57,61833.0,16.61,16.61,16.5,16.57,61833.0
2022-02-16 13:00:00,16.58,16.65,16.5,16.54,94546.0,16.58,16.65,16.5,16.54,94546.0
2022-02-16 13:30:00,16.54,16.55,16.31,16.36,147152.0,16.54,16.55,16.31,16.36,147152.0
2022-02-16 14:00:00,16.36,16.5,16.32,16.5,178182.0,16.36,16.5,16.32,16.5,178182.0
2022-02-16 14:30:00,16.5,16.53,16.35,16.41,181561.0,16.5,16.53,16.35,16.41,181561.0
2022-02-16 15:00:00,16.4,16.44,16.22,16.25,175699.0,16.4,16.44,16.22,16.25,175699.0
2022-02-16 15:30:00,16.25,16.36,16.13,16.3,488269.0,16.25,16.36,16.13,16.3,488269.0
2022-02-17 09:30:00,16.31,16.71,16.31,16.57,290749.0,16.31,16.71,16.31,16.57,290749.0
2022-02-17 10:00:00,16.57,16.66,16.37,16.52,1039208.0,16.57,16.66,16.37,16.52,1039208.0
2022-02-17 10:30:00,16.52,16.54,16.44,16.54,236972.0,16.52,16.54,16.44,16.54,236972.0
2022-02-17 11:00:00,16.54,16.55,16.41,16.46,146245.0,16.54,16.55,16.41,16.46,146245.0
2022-02-17 11:30:00,16.46,16.56,16.46,16.5,154107.0,16.46,16.56,16.46,16.5,154107.0
2022-02-17 12:00:00,16.5,16.73,16.47,16.72,89000.0,16.5,16.73,16.47,16.72,89000.0
2022-02-17 12:30:00,16.71,16.72,16.6,16.63,76247.0,16.71,16.72,16.6,16.63,76247.0
2022-02-17 13:00:00,16.63,16.7,16.57,16.57,108572.0,16.63,16.7,16.57,16.57,108572.0
2022-02-17 13:30:00,16.57,16.58,16.46,16.48,111058.0,16.57,16.58,16.46,16.48,111058.0
2022-02-17 14:00:00,16.48,16.49,16.27,16.35,275356.0,16.48,16.49,16.27,16.35,275356.0
2022-02-17 14:30:00,16.35,16.4,16.3,16.31,156427.0,16.35,16.4,16.3,16.31,156427.0
2022-02-17 15:00:00,16.31,16.31,16.23,16.27,127169.0,16.31,16.31,16.23,16.27,127169.0
2022-02-17 15:30:00,16.27,16.35,16.24,16.27,436393.0,16.27,16.35,16.24,16.27,436393.0
2022-02-18 09:30:00,16.08,16.34,15.99,16.28,184250.0,16.08,16.34,15.99,16.28,184250.0
2022-02-18 10:00:00,16.27,16.35,16.17,16.25,99626.0,16.27,16.35,16.17,16.25,99626.0
2022-02-18 10:30:00,16.25,16.26,16.04,16.08,168432.0,16.25,16.26,16.04,16.08,168432.0
2022-02-18 11:00:00,16.08,16.16,16.04,16.07,195390.0,16.08,16.16,16.04,16.07,195390.0
2022-02-18 11:30:00,16.07,16.07,15.87,15.88,164910.0,16.07,16.07,15.87,15.88,164910.0
2022-02-18 12:00:00,15.89,15.99,15.87,15.97,79439.0,15.89,15.99,15.87,15.97,79439.0
2022-02-18 12:30:00,15.96,15.97,15.89,15.92,106122.0,15.96,15.97,15.89,15.92,106122.0
2022-02-18 13:00:00,15.93,15.96,15.87,15.95,100670.0,15.93,15.96,15.87,15.95,100670.0
2022-02-18 13:30:00,15.96,16.02,15.93,15.96,86655.0,15.96,16.02,15.93,15.96,86655.0
2022-02-18 14:00:00,15.95,16.05,15.93,16.04,117945.0,15.95,16.05,15.93,16.04,117945.0
2022-02-18 14:30:00,16.03,16.04,15.9,15.96,86249.0,16.03,16.04,15.9,15.96,86249.0
2022-02-18 15:00:00,15.96,15.98,15.88,15.93,137144.0,15.96,15.98,15.88,15.93,137144.0
2022-02-18 15:30:00,15.92,15.92,15.78,15.85,426289.0,15.92,15.92,15.78,15.85,426289.0
2022-02-22 09:30:00,16.25,16.49,15.77,15.78,173574.0,16.25,16.49,15.77,15.78,173574.0
2022-02-22 10:00:00,15.78,15.84,15.67,15.76,199080.0,15.78,15.84,15.67,15.76,199080.0
2022-02-22 10:30:00,15.75,15.75,15.57,15.59,137902.0,15.75,15.75,15.57,15.59,137902.0
2022-02-22 11:00:00,15.59,15.72,15.58,15.68,82988.0,15.59,15.72,15.58,15.68,82988.0
2022-02-22 11:30:00,15.69,15.72,15.52,15.54,92053.0,15.69,15.72,15.52,15.54,92053.0
2022-02-22 12:00:00,15.54,15.58,15.45,15.5,133221.0,15.54,15.58,15.45,15.5,133221.0
2022-02-22 12:30:00,15.49,15.53,15.46,15.46,74355.0,15.49,15.53,15.46,15.46,74355.0
2022-02-22 13:00:00,15.47,15.55,15.45,15.48,77602.0,15.47,15.55,15.45,15.48,77602.0
2022-02-22 13:30:00,15.47,15.5,15.28,15.35,141473.0,15.47,15.5,15.28,15.35,141473.0
2022-02-22 14:00:00,15.34,15.49,15.28,15.47,157578.0,15.34,15.49,15.28,15.47,157578.0
2022-02-22 14:30:00,15.46,15.63,15.41,15.58,144784.0,15.46,15.63,15.41,15.58,144784.0
2022-02-22 15:00:00,15.59,15.65,15.54,15.59,122217.0,15.59,15.65,15.54,15.59,122217.0
2022-02-22 15:30:00,15.58,15.62,15.4,15.41,338806.0,15.58,15.62,15.4,15.41,338806.0
2022-02-23 09:30:00,15.57,15.95,15.39,15.91,308795.0,15.57,15.95,15.39,15.91,308795.0
2022-02-23 10:00:00,15.91,15.97,15.8,15.81,122914.0,15.91,15.97,15.8,15.81,122914.0
2022-02-23 10:30:00,15.82,15.92,15.77,15.84,129908.0,15.82,15.92,15.77,15.84,129908.0
2022-02-23 11:00:00,15.84,15.86,15.76,15.77,81269.0,15.84,15.86,15.76,15.77,81269.0
2022-02-23 11:30:00,15.77,15.8,15.68,15.77,68708.0,15.77,15.8,15.68,15.77,68708.0
2022-02-23 12:00:00,15.78,15.91,15.73,15.91,135528.0,15.78,15.91,15.73,15.91,135528.0
2022-02-23 12:30:00,15.91,15.91,15.77,15.79,124960.0,15.91,15.91,15.77,15.79,124960.0
2022-02-23 13:00:00,15.79,15.79,15.67,15.67,228224.0,15.79,15.79,15.67,15.67,228224.0
2022-02-23 13:30:00,15.67,15.76,15.63,15.7,106207.0,15.67,15.76,15.63,15.7,106207.0
2022-02-23 14:00:00,15.69,15.74,15.64,15.68,242129.0,15.69,15.74,15.64,15.68,242129.0
2022-02-23 14:30:00,15.68,15.71,15.58,15.65,277209.0,15.68,15.71,15.58,15.65,277209.0
2022-02-23 15:00:00,15.66,15.81,15.65,15.8,252830.0,15.66,15.81,15.65,15.8,252830.0
2022-02-23 15:30:00,15.79,15.8,15.65,15.7,882436.0,15.79,15.8,15.65,15.7,882436.0
2022-02-24 09:30:00,16.18,16.3,15.46,15.73,283091.0,16.18,16.3,15.46,15.73,283091.0
2022-02-24 10:00:00,15.74,15.9,15.68,15.72,248354.0,15.74,15.9,15.68,15.72,248354.0
2022-02-24 10:30:00,15.72,15.84,15.6,15.78,327503.0,15.72,15.84,15.6,15.78,327503.0
2022-02-24 11:00:00,15.77,16.17,15.76,16.09,469208.0,15.77,16.17,15.76,16.09,469208.0
2022-02-24 11:30:00,16.09,16.1,15.76,15.77,420385.0,16.09,16.1,15.76,15.77,420385.0
2022-02-24 12:00:00,15.77,15.77,15.58,15.68,189511.0,15.77,15.77,15.58,15.68,189511.0
2022-02-24 12:30:00,15.68,15.68,15.53,15.58,131589.0,15.68,15.68,15.53,15.58,131589.0
2022-02-24 13:00:00,15.57,15.69,15.49,15.62,137057.0,15.57,15.69,15.49,15.62,137057.0
2022-02-24 13:30:00,15.62,15.75,15.55,15.69,121693.0,15.62,15.75,15.55,15.69,121693.0
2022-02-24 14:00:00,15.68,15.71,15.46,15.62,184288.0,15.68,15.71,15.46,15.62,184288.0
2022-02-24 14:30:00,15.62,15.9,15.57,15.89,283953.0,15.62,15.9,15.57,15.89,283953.0
2022-02-24 15:00:00,15.89,16.05,15.86,15.98,230280.0,15.89,16.05,15.86,15.98,230280.0
2022-02-24 15:30:00,15.98,16.15,15.95,16.08,654888.0,15.98,16.15,15.95,16.08,654888.0
2022-02-25 09:30:00,16.05,16.11,15.81,15.89,213909.0,16.05,16.11,15.81,15.89,213909.0
2022-02-25 10:00:00,15.88,15.94,15.76,15.88,159259.0,15.88,15.94,15.76,15.88,159259.0
2022-02-25 10:30:00,15.88,15.91,15.8,15.88,178638.0,15.88,15.91,15.8,15.88,178638.0
2022-02-25 11:00:00,15.88,15.97,15.86,15.92,185861.0,15.88,15.97,15.86,15.92,185861.0
2022-02-25 11:30:00,15.91,16.09,15.87,16.09,216246.0,15.91,16.09,15.87,16.09,216246.0
2022-02-25 12:00:00,16.09,16.11,16.04,16.05,152363.0,16.09,16.11,16.04,16.05,152363.0
2022-02-25 12:30:00,16.05,16.26,16.03,16.23,134443.0,16.05,16.26,16.03,16.23,134443.0
2022-02-25 13:00:00,16.23,16.31,16.18,16.29,200524.0,16.23,16.31,16.18,16.29,200524.0
2022-02-25 13:30:00,16.29,16.46,16.27,16.38,195610.0,16.29,16.46,16.27,16.38,195610.0
2022-02-25 14:00:00,16.38,16.43,16.37,16.42,130998.0,16.38,16.43,16.37,16.42,130998.0
2022-02-25 14:30:00,16.41,16.43,16.36,16.38,110437.0,16.41,16.43,16.36,16.38,110437.0
2022-02-25 15:00:00,16.38,16.45,16.34,16.41,128797.0,16.38,16.45,16.34,16.41,128797.0
2022-02-25 15:30:00,16.41,16.49,16.39,16.44,632045.0,16.41,16.49,16.39,16.44,632045.0
2022-02-28 09:30:00,16.31,16.85,16.31,16.64,268731.0,16.31,16.85,16.31,16.64,268731.0
2022-02-28 10:00:00,16.66,16.78,16.58,16.67,239822.0,16.66,16.78,16.58,16.67,239822.0
2022-02-28 10:30:00,16.67,16.7,16.54,16.6,291885.0,16.67,16.7,16.54,16.6,291885.0
2022-02-28 11:00:00,16.6,16.65,16.52,16.55,162893.0,16.6,16.65,16.52,16.55,162893.0
2022-02-28 11:30:00,16.56,16.61,16.5,16.59,333584.0,16.56,16.61,16.5,16.59,333584.0
2022-02-28 12:00:00,16.59,16.6,16.45,16.55,129940.0,16.59,16.6,16.45,16.55,129940.0
2022-02-28 12:30:00,16.53,16.55,16.38,16.44,103365.0,16.53,16.55,16.38,16.44,103365.0
2022-02-28 13:00:00,16.44,16.5,16.35,16.4,273105.0,16.44,16.5,16.35,16.4,273105.0
2022-02-28 13:30:00,16.4,16.43,16.33,16.37,89746.0,16.4,16.43,16.33,16.37,89746.0
2022-02-28 14:00:00,16.37,16.37,16.2,16.21,164259.0,16.37,16.37,16.2,16.21,164259.0
2022-02-28 14:30:00,16.21,16.49,16.2,16.48,134927.0,16.21,16.49,16.2,16.48,134927.0
2022-02-28 15:00:00,16.47,16.51,16.36,16.37,240486.0,16.47,16.51,16.36,16.37,240486.0
2022-02-28 15:30:00,16.37,16.39,16.24,16.34,686639.0,16.37,16.39,16.24,16.34,686639.0
2022-03-01 09:30:00,16.54,16.99,16.4,16.96,363150.0,16.54,16.99,16.4,16.96,363150.0
2022-03-01 10:00:00,16.97,16.99,16.74,16.94,309860.0,16.97,16.99,16.74,16.94,309860.0
2022-03-01 10:30:00,16.93,16.99,16.6,16.61,400878.0,16.93,16.99,16.6,16.61,400878.0
2022-03-01 11:00:00,16.61,16.67,16.46,16.48,122713.0,16.61,16.67,16.46,16.48,122713.0
2022-03-01 11:30:00,16.49,16.5,16.34,16.4,174100.0,16.49,16.5,16.34,16.4,174100.0
2022-03-01 12:00:00,16.39,16.5,16.33,16.49,174642.0,16.39,16.5,16.33,16.49,174642.0
2022-03-01 12:30:00,16.49,16.66,16.46,16.65,143041.0,16.49,16.66,16.46,16.65,143041.0
2022-03-01 13:00:00,16.65,16.67,16.45,16.46,121985.0,16.65,16.67,16.45,16.46,121985.0
2022-03-01 13:30:00,16.46,16.59,16.43,16.55,127975.0,16.46,16.59,16.43,16.55,127975.0
2022-03-01 14:00:00,16.55,16.69,16.46,16.64,144574.0,16.55,16.69,16.46,16.64,144574.0
2022-03-01 14:30:00,16.64,16.76,16.63,16.69,132683.0,16.64,16.76,16.63,16.69,132683.0
2022-03-01 15:00:00,16.68,16.84,16.63,16.66,319424.0,16.68,16.84,16.63,16.66,319424.0
2022-03-01 15:30:00,16.66,16.73,16.61,16.7,587463.0,16.66,16.73,16.61,16.7,587463.0
2022-03-02 09:30:00,17.03,17.25,16.85,17.21,230039.0,17.03,17.25,16.85,17.21,230039.0
2022-03-02 10:00:00,17.22,17.26,17.04,17.07,173319.0,17.22,17.26,17.04,17.07,173319.0
2022-03-02 10:30:00,17.07,17.13,16.81,16.91,200374.0,17.07,17.13,16.81,16.91,200374.0
2022-03-02 11:00:00,16.93,17.05,16.89,16.98,196486.0,16.93,17.05,16.89,16.98,196486.0
2022-03-02 11:30:00,16.99,17.1,16.94,17.07,120178.0,16.99,17.1,16.94,17.07,120178.0
2022-03-02 12:00:00,17.07,17.14,17.04,17.11,84792.0,17.07,17.14,17.04,17.11,84792.0
2022-03-02 12:30:00,17.12,17.22,17.1,17.15,114696.0,17.12,17.22,17.1,17.15,114696.0
2022-03-02 13:00:00,17.16,17.21,17.12,17.16,93761.0,17.16,17.21,17.12,17.16,93761.0
2022-03-02 13:30:00,17.16,17.3,17.16,17.23,102435.0,17.16,17.3,17.16,17.23,102435.0
2022-03-02 14:00:00,17.24,17.25,17.14,17.15,91878.0,17.24,17.25,17.14,17.15,91878.0
2022-03-02 14:30:00,17.16,17.22,17.12,17.14,97162.0,17.16,17.22,17.12,17.14,97162.0
2022-03-02 15:00:00,17.13,17.2,17.08,17.16,396331.0,17.13,17.2,17.08,17.16,396331.0
2022-03-02 15:30:00,17.16,17.19,17.04,17.05,497275.0,17.16,17.19,17.04,17.05,497275.0
2022-03-03 09:30:00,16.8,17.13,16.7,17.0,314982.0,16.8,17.13,16.7,17.0,314982.0
2022-03-03 10:00:00,17.0,17.26,16.98,17.08,237470.0,17.0,17.26,16.98,17.08,237470.0
2022-03-03 10:30:00,17.09,17.1,16.9,16.95,137765.0,17.09,17.1,16.9,16.95,137765.0
2022-03-03 11:00:00,16.95,17.05,16.91,17.03,91779.0,16.95,17.05,16.91,17.03,91779.0
2022-03-03 11:30:00,17.03,17.22,16.97,17.13,187422.0,17.03,17.22,16.97,17.13,187422.0
2022-03-03 12:00:00,17.13,17.24,17.1,17.16,83432.0,17.13,17.24,17.1,17.16,83432.0
2022-03-03 12:30:00,17.17,17.3,17.01,17.2,239419.0,17.17,17.3,17.01,17.2,239419.0
2022-03-03 13:00:00,17.2,17.34,17.18,17.32,129923.0,17.2,17.34,17.18,17.32,129923.0
2022-03-03 13:30:00,17.31,17.34,17.24,17.25,71882.0,17.31,17.34,17.24,17.25,71882.0
2022-03-03 14:00:00,17.26,17.28,17.11,17.16,110361.0,17.26,17.28,17.11,17.16,110361.0
2022-03-03 14:30:00,17.17,17.2,17.03,17.04,107806.0,17.17,17.2,17.03,17.04,107806.0
2022-03-03 15:00:00,17.04,17.21,16.97,17.2,263829.0,17.04,17.21,16.97,17.2,263829.0
2022-03-03 15:30:00,17.2,17.25,17.13,17.22,412115.0,17.2,17.25,17.13,17.22,412115.0
2022-03-04 09:30:00,17.35,17.66,17.3,17.49,248950.0,17.35,17.66,17.3,17.49,248950.0
2022-03-04 10:00:00,17.5,17.68,17.38,17.67,182668.0,17.5,17.68,17.38,17.67,182668.0
2022-03-04 10:30:00,17.68,17.68,17.48,17.49,203317.0,17.68,17.68,17.48,17.49,203317.0
2022-03-04 11:00:00,17.5,17.68,17.47,17.63,177709.0,17.5,17.68,17.47,17.63,177709.0
2022-03-04 11:30:00,17.62,17.73,17.53,17.66,132711.0,17.62,17.73,17.53,17.66,132711.0
2022-03-04 12:00:00,17.66,17.66,17.37,17.41,204189.0,17.66,17.66,17.37,17.41,204189.0
2022-03-04 12:30:00,17.41,17.56,17.35,17.51,97575.0,17.41,17.56,17.35,17.51,97575.0
2022-03-04 13:00:00,17.51,17.75,17.49,17.7,128595.0,17.51,17.75,17.49,17.7,128595.0
2022-03-04 13:30:00,17.7,17.77,17.61,17.64,105397.0,17.7,17.77,17.61,17.64,105397.0
2022-03-04 14:00:00,17.65,17.91,17.64,17.88,161047.0,17.65,17.91,17.64,17.88,161047.0
2022-03-04 14:30:00,17.89,17.9,17.6,17.64,156402.0,17.89,17.9,17.6,17.64,156402.0
2022-03-04 15:00:00,17.64,17.76,17.64,17.71,159936.0,17.64,17.76,17.64,17.71,159936.0
2022-03-04 15:30:00,17.71,17.76,17.61,17.74,358932.0,17.71,17.76,17.61,17.74,358932.0
2022-03-07 09:30:00,17.8,18.27,17.61,18.14,390619.0,17.8,18.27,17.61,18.14,390619.0
2022-03-07 10:00:00,18.15,18.53,18.14,18.45,446365.0,18.15,18.53,18.14,18.45,446365.0
2022-03-07 10:30:00,18.45,18.57,18.35,18.39,319630.0,18.45,18.57,18.35,18.39,319630.0
2022-03-07 11:00:00,18.38,18.44,18.3,18.41,364843.0,18.38,18.44,18.3,18.41,364843.0
2022-03-07 11:30:00,18.41,18.41,18.19,18.28,393372.0,18.41,18.41,18.19,18.28,393372.0
2022-03-07 12:00:00,18.29,18.3,17.8,17.83,275322.0,18.29,18.3,17.8,17.83,275322.0
2022-03-07 12:30:00,17.83,17.87,17.69,17.81,198918.0,17.83,17.87,17.69,17.81,198918.0
2022-03-07 13:00:00,17.8,18.07,17.8,18.07,117508.0,17.8,18.07,17.8,18.07,117508.0
2022-03-07 13:30:00,18.06,18.11,17.9,17.92,108360.0,18.06,18.11,17.9,17.92,108360.0
2022-03-07 14:00:00,17.93,18.07,17.9,18.05,148392.0,17.93,18.07,17.9,18.05,148392.0
2022-03-07 14:30:00,18.04,18.2,18.0,18.0,155495.0,18.04,18.2,18.0,18.0,155495.0
2022-03-07 15:00:00,18.01,18.15,17.98,18.07,144365.0,18.01,18.15,17.98,18.07,144365.0
2022-03-07 15:30:00,18.07,18.35,18.03,18.29,588544.0,18.07,18.35,18.03,18.29,588544.0
2022-03-08 09:30:00,18.76,18.78,18.39,18.52,527078.0,18.76,18.78,18.39,18.52,527078.0
2022-03-08 10:00:00,18.52,18.71,18.5,18.68,325126.0,18.52,18.71,18.5,18.68,325126.0
2022-03-08 10:30:00,18.67,18.76,18.5,18.7,420171.0,18.67,18.76,18.5,18.7,420171.0
2022-03-08 11:00:00,18.7,18.76,18.63,18.63,388749.0,18.7,18.76,18.63,18.63,388749.0
2022-03-08 11:30:00,18.62,18.71,18.48,18.7,161563.0,18.62,18.71,18.48,18.7,161563.0
2022-03-08 12:00:00,18.69,18.7,18.11,18.16,308654.0,18.69,18.7,18.11,18.16,308654.0
2022-03-08 12:30:00,18.17,18.2,17.87,18.12,284640.0,18.17,18.2,17.87,18.12,284640.0
2022-03-08 13:00:00,18.12,18.38,18.09,18.36,199979.0,18.12,18.38,18.09,18.36,199979.0
2022-03-08 13:30:00,18.35,18.42,18.19,18.3,172149.0,18.35,18.42,18.19,18.3,172149.0
2022-03-08 14:00:00,18.3,18.33,17.98,18.15,233471.0,18.3,18.33,17.98,18.15,233471.0
2022-03-08 14:30:00,18.14,18.24,18.08,18.13,188601.0,18.14,18.24,18.08,18.13,188601.0
2022-03-08 15:00:00,18.13,18.27,18.11,18.13,361007.0,18.13,18.27,18.11,18.13,361007.0
2022-03-08 15:30:00,18.14,18.2,18.05,18.1,506373.0,18.14,18.2,18.05,18.1,506373.0
2022-03-09 09:30:00,17.44,17.91,17.18,17.8,479214.0,17.44,17.91,17.18,17.8,479214.0
2022-03-09 10:00:00,17.81,17.9,17.66,17.8,187119.0,17.81,17.9,17.66,17.8,187119.0
2022-03-09 10:30:00,17.8,17.98,17.8,17.94,181688.0,17.8,17.98,17.8,17.94,181688.0
2022-03-09 11:00:00,17.94,18.06,17.92,18.05,199282.0,17.94,18.06,17.92,18.05,199282.0
2022-03-09 11:30:00,18.05,18.15,18.01,18.03,212470.0,18.05,18.15,18.01,18.03,212470.0
2022-03-09 12:00:00,18.03,18.16,17.93,18.05,133980.0,18.03,18.16,17.93,18.05,133980.0
2022-03-09 12:30:00,18.05,18.05,17.76,18.01,201687.0,18.05,18.05,17.76,18.01,201687.0
2022-03-09 13:00:00,18.01,18.16,17.96,18.13,193470.0,18.01,18.16,17.96,18.13,193470.0
2022-03-09 13:30:00,18.13,18.2,17.89,17.9,254096.0,18.13,18.2,17.89,17.9,254096.0
2022-03-09 14:00:00,17.89,17.97,17.75,17.85,152765.0,17.89,17.97,17.75,17.85,152765.0
2022-03-09 14:30:00,17.86,18.12,17.81,18.08,139251.0,17.86,18.12,17.81,18.08,139251.0
2022-03-09 15:00:00,18.1,18.21,17.97,18.16,164515.0,18.1,18.21,17.97,18.16,164515.0
2022-03-09 15:30:00,18.17,18.26,18.13,18.18,532079.0,18.17,18.26,18.13,18.18,532079.0
2022-03-10 09:30:00,18.26,18.49,18.04,18.16,316655.0,18.26,18.49,18.04,18.16,316655.0
2022-03-10 10:00:00,18.16,18.19,17.85,17.97,318580.0,18.16,18.19,17.85,17.97,318580.0
2022-03-10 10:30:00,17.97,18.1,17.95,18.0,311605.0,17.97,18.1,17.95,18.0,311605.0
2022-03-10 11:00:00,18.0,18.08,17.99,18.02,132774.0,18.0,18.08,17.99,18.02,132774.0
2022-03-10 11:30:00,18.02,18.2,17.99,18.16,158056.0,18.02,18.2,17.99,18.16,158056.0
2022-03-10 12:00:00,18.15,18.21,18.11,18.19,95904.0,18.15,18.21,18.11,18.19,95904.0
2022-03-10 12:30:00,18.19,18.25,18.11,18.17,137680.0,18.19,18.25,18.11,18.17,137680.0
2022-03-10 13:00:00,18.17,18.33,18.12,18.33,114520.0,18.17,18.33,18.12,18.33,114520.0
2022-03-10 13:30:00,18.32,18.35,18.23,18.34,178052.0,18.32,18.35,18.23,18.34,178052.0
2022-03-10 14:00:00,18.35,18.42,18.24,18.24,218387.0,18.35,18.42,18.24,18.24,218387.0
2022-03-10 14:30:00,18.25,18.41,18.25,18.35,188720.0,18.25,18.41,18.25,18.35,188720.0
2022-03-10 15:00:00,18.35,18.43,18.3,18.42,152025.0,18.35,18.43,18.3,18.42,152025.0
2022-03-10 15:30:00,18.43,18.46,18.31,18.36,494588.0,18.43,18.46,18.31,18.36,494588.0
2022-03-11 09:30:00,18.18,18.69,18.09,18.41,253884.0,18.18,18.69,18.09,18.41,253884.0
2022-03-11 10:00:00,18.41,18.52,18.31,18.34,184083.0,18.41,18.52,18.31,18.34,184083.0
2022-03-11 10:30:00,18.35,18.48,18.24,18.47,161404.0,18.35,18.48,18.24,18.47,161404.0
2022-03-11 11:00:00,18.48,18.53,18.3,18.37,143814.0,18.48,18.53,18.3,18.37,143814.0
2022-03-11 11:30:00,18.37,18.44,18.32,18.34,82282.0,18.37,18.44,18.32,18.34,82282.0
2022-03-11 12:00:00,18.34,18.43,18.31,18.38,73613.0,18.34,18.43,18.31,18.38,73613.0
2022-03-11 12:30:00,18.37,18.41,18.25,18.28,154627.0,18.37,18.41,18.25,18.28,154627.0
2022-03-11 13:00:00,18.28,18.33,18.22,18.33,69527.0,18.28,18.33,18.22,18.33,69527.0
2022-03-11 13:30:00,18.34,18.39,18.25,18.3,81992.0,18.34,18.39,18.25,18.3,81992.0
2022-03-11 14:00:00,18.3,18.44,18.29,18.43,108973.0,18.3,18.44,18.29,18.43,108973.0
2022-03-11 14:30:00,18.43,18.49,18.4,18.44,114114.0,18.43,18.49,18.4,18.44,114114.0
2022-03-11 15:00:00,18.44,18.55,18.35,18.49,205138.0,18.44,18.55,18.35,18.49,205138.0
2022-03-11 15:30:00,18.48,18.49,18.31,18.32,548300.0,18.48,18.49,18.31,18.32,548300.0
2022-03-14 09:30:00,18.04,18.15,17.43,17.59,337617.0,18.04,18.15,17.43,17.59,337617.0
2022-03-14 10:00:00,17.59,17.79,17.44,17.73,322239.0,17.59,17.79,17.44,17.73,322239.0
2022-03-14 10:30:00,17.73,17.86,17.65,17.85,103451.0,17.73,17.86,17.65,17.85,103451.0
2022-03-14 11:00:00,17.85,17.88,17.53,17.54,195614.0,17.85,17.88,17.53,17.54,195614.0
2022-03-14 11:30:00,17.53,17.56,17.34,17.46,243607.0,17.53,17.56,17.34,17.46,243607.0
2022-03-14 12:00:00,17.47,17.53,17.36,17.42,213863.0,17.47,17.53,17.36,17.42,213863.0
2022-03-14 12:30:00,17.41,17.66,17.41,17.62,86449.0,17.41,17.66,17.41,17.62,86449.0
2022-03-14 13:00:00,17.62,17.71,17.55,17.62,82373.0,17.62,17.71,17.55,17.62,82373.0
2022-03-14 13:30:00,17.62,17.63,17.52,17.55,92322.0,17.62,17.63,17.52,17.55,92322.0
2022-03-14 14:00:00,17.55,17.56,17.46,17.48,88843.0,17.55,17.56,17.46,17.48,88843.0
2022-03-14 14:30:00,17.48,17.55,17.42,17.45,86074.0,17.48,17.55,17.42,17.45,86074.0
2022-03-14 15:00:00,17.45,17.5,17.42,17.45,154940.0,17.45,17.5,17.42,17.45,154940.0
2022-03-14 15:30:00,17.45,17.52,17.35,17.52,631522.0,17.45,17.52,17.35,17.52,631522.0
2022-03-15 09:30:00,16.8,17.34,16.74,17.22,252250.0,16.8,17.34,16.74,17.22,252250.0
2022-03-15 10:00:00,17.22,17.58,17.14,17.51,414233.0,17.22,17.58,17.14,17.51,414233.0
2022-03-15 10:30:00,17.5,17.55,17.3,17.34,274349.0,17.5,17.55,17.3,17.34,274349.0
2022-03-15 11:00:00,17.33,17.38,17.24,17.33,157941.0,17.33,17.38,17.24,17.33,157941.0
2022-03-15 11:30:00,17.33,17.57,17.31,17.53,147103.0,17.33,17.57,17.31,17.53,147103.0
2022-03-15 12:00:00,17.53,17.76,17.51,17.75,134771.0,17.53,17.76,17.51,17.75,134771.0
2022-03-15 12:30:00,17.74,17.8,17.72,17.78,222597.0,17.74,17.8,17.72,17.78,222597.0
2022-03-15 13:00:00,17.79,17.91,17.67,17.84,111640.0,17.79,17.91,17.67,17.84,111640.0
2022-03-15 13:30:00,17.83,17.84,17.7,17.83,144625.0,17.83,17.84,17.7,17.83,144625.0
2022-03-15 14:00:00,17.82,17.88,17.77,17.87,145068.0,17.82,17.88,17.77,17.87,145068.0
2022-03-15 14:30:00,17.86,17.91,17.77,17.86,134934.0,17.86,17.91,17.77,17.86,134934.0
2022-03-15 15:00:00,17.85,17.98,17.85,17.88,191472.0,17.85,17.98,17.85,17.88,191472.0
2022-03-15 15:30:00,17.88,17.97,17.83,17.85,778950.0,17.88,17.97,17.83,17.85,778950.0
2022-03-16 09:30:00,17.81,18.08,17.65,18.07,283887.0,17.81,18.08,17.65,18.07,283887.0
2022-03-16 10:00:00,18.08,18.21,17.98,17.99,313271.0,18.08,18.21,17.98,17.99,313271.0
2022-03-16 10:30:00,17.98,17.98,17.74,17.88,246360.0,17.98,17.98,17.74,17.88,246360.0
2022-03-16 11:00:00,17.89,18.06,17.87,17.99,221361.0,17.89,18.06,17.87,17.99,221361.0
2022-03-16 11:30:00,17.99,18.02,17.87,18.02,268143.0,17.99,18.02,17.87,18.02,268143.0
2022-03-16 12:00:00,18.02,18.15,17.98,18.14,172674.0,18.02,18.15,17.98,18.14,172674.0
2022-03-16 12:30:00,18.13,18.2,18.09,18.19,97862.0,18.13,18.2,18.09,18.19,97862.0
2022-03-16 13:00:00,18.19,18.2,18.12,18.17,101991.0,18.19,18.2,18.12,18.17,101991.0
2022-03-16 13:30:00,18.17,18.27,18.11,18.23,94042.0,18.17,18.27,18.11,18.23,94042.0
2022-03-16 14:00:00,18.22,18.3,18.16,18.18,165976.0,18.22,18.3,18.16,18.18,165976.0
2022-03-16 14:30:00,18.18,18.31,17.96,18.27,225526.0,18.18,18.31,17.96,18.27,225526.0
2022-03-16 15:00:00,18.28,18.39,18.27,18.37,225084.0,18.28,18.39,18.27,18.37,225084.0
2022-03-16 15:30:00,18.37,18.45,18.26,18.26,782703.0,18.37,18.45,18.26,18.26,782703.0
2022-03-17 09:30:00,18.63,18.72,18.27,18.31,296641.0,18.63,18.72,18.27,18.31,296641.0
2022-03-17 10:00:00,18.31,18.57,18.28,18.48,166769.0,18.31,18.57,18.28,18.48,166769.0
2022-03-17 10:30:00,18.49,18.67,18.4,18.64,150645.0,18.49,18.67,18.4,18.64,150645.0
2022-03-17 11:00:00,18.64,18.64,18.55,18.57,111796.0,18.64,18.64,18.55,18.57,111796.0
2022-03-17 11:30:00,18.57,18.73,18.55,18.69,172234.0,18.57,18.73,18.55,18.69,172234.0
2022-03-17 12:00:00,18.68,18.72,18.58,18.63,109947.0,18.68,18.72,18.58,18.63,109947.0
2022-03-17 12:30:00,18.62,18.62,18.53,18.57,110678.0,18.62,18.62,18.53,18.57,110678.0
2022-03-17 13:00:00,18.57,18.61,18.53,18.59,88006.0,18.57,18.61,18.53,18.59,88006.0
2022-03-17 13:30:00,18.58,18.61,18.49,18.59,132957.0,18.58,18.61,18.49,18.59,132957.0
2022-03-17 14:00:00,18.6,18.7,18.55,18.69,177142.0,18.6,18.7,18.55,18.69,177142.0
2022-03-17 14:30:00,18.68,18.71,18.62,18.68,122452.0,18.68,18.71,18.62,18.68,122452.0
2022-03-17 15:00:00,18.68,18.69,18.59,18.66,163267.0,18.68,18.69,18.59,18.66,163267.0
2022-03-17 15:30:00,18.66,18.7,18.58,18.63,492307.0,18.66,18.7,18.58,18.63,492307.0
2022-03-18 09:30:00,18.68,18.7,18.32,18.55,621878.0,18.68,18.7,18.32,18.55,621878.0
2022-03-18 10:00:00,18.55,18.64,18.49,18.62,247019.0,18.55,18.64,18.49,18.62,247019.0
2022-03-18 10:30:00,18.64,18.69,18.56,18.6,146094.0,18.64,18.69,18.56,18.6,146094.0
2022-03-18 11:00:00,18.6,18.61,18.49,18.5,221990.0,18.6,18.61,18.49,18.5,221990.0
2022-03-18 11:30:00,18.5,18.56,18.49,18.53,151821.0,18.5,18.56,18.49,18.53,151821.0
2022-03-18 12:00:00,18.52,18.62,18.51,18.56,93278.0,18.52,18.62,18.51,18.56,93278.0
2022-03-18 12:30:00,18.55,18.6,18.51,18.57,96568.0,18.55,18.6,18.51,18.57,96568.0
2022-03-18 13:00:00,18.57,18.65,18.56,18.6,72736.0,18.57,18.65,18.56,18.6,72736.0
2022-03-18 13:30:00,18.6,18.63,18.58,18.61,107323.0,18.6,18.63,18.58,18.61,107323.0
2022-03-18 14:00:00,18.61,18.63,18.55,18.56,124296.0,18.61,18.63,18.55,18.56,124296.0
2022-03-18 14:30:00,18.57,18.59,18.5,18.55,135985.0,18.57,18.59,18.5,18.55,135985.0
2022-03-18 15:00:00,18.55,18.67,18.54,18.66,180778.0,18.55,18.67,18.54,18.66,180778.0
2022-03-18 15:30:00,18.66,18.92,18.65,18.84,885764.0,18.66,18.92,18.65,18.84,885764.0
2022-03-21 09:30:00,19.14,19.5,19.1,19.25,299455.0,19.14,19.5,19.1,19.25,299455.0
2022-03-21 10:00:00,19.24,19.47,19.22,19.44,378851.0,19.24,19.47,19.22,19.44,378851.0
2022-03-21 10:30:00,19.43,19.43,19.13,19.16,122342.0,19.43,19.43,19.13,19.16,122342.0
2022-03-21 11:00:00,19.16,19.18,18.99,19.01,147878.0,19.16,19.18,18.99,19.01,147878.0
2022-03-21 11:30:00,19.01,19.11,18.99,19.1,131307.0,19.01,19.11,18.99,19.1,131307.0
2022-03-21 12:00:00,19.1,19.35,19.09,19.35,177347.0,19.1,19.35,19.09,19.35,177347.0
2022-03-21 12:30:00,19.34,19.34,19.1,19.11,133112.0,19.34,19.34,19.1,19.11,133112.0
2022-03-21 13:00:00,19.1,19.14,19.03,19.1,101050.0,19.1,19.14,19.03,19.1,101050.0
2022-03-21 13:30:00,19.11,19.19,19.1,19.16,124096.0,19.11,19.19,19.1,19.16,124096.0
2022-03-21 14:00:00,19.15,19.21,19.13,19.16,93414.0,19.15,19.21,19.13,19.16,93414.0
2022-03-21 14:30:00,19.16,19.24,19.15,19.17,133503.0,19.16,19.24,19.15,19.17,133503.0
2022-03-21 15:00:00,19.16,19.18,19.11,19.18,159663.0,19.16,19.18,19.11,19.18,159663.0
2022-03-21 15:30:00,19.18,19.22,19.11,19.17,456710.0,19.18,19.22,19.11,19.17,456710.0
2022-03-22 09:30:00,19.08,19.37,19.02,19.3,168147.0,19.08,19.37,19.02,19.3,168147.0
2022-03-22 10:00:00,19.31,19.33,19.07,19.12,110421.0,19.31,19.33,19.07,19.12,110421.0
2022-03-22 10:30:00,19.12,19.12,18.98,19.03,78958.0,19.12,19.12,18.98,19.03,78958.0
2022-03-22 11:00:00,19.03,19.05,18.87,18.87,102982.0,19.03,19.05,18.87,18.87,102982.0
2022-03-22 11:30:00,18.88,18.88,18.66,18.68,136973.0,18.88,18.88,18.66,18.68,136973.0
2022-03-22 12:00:00,18.69,18.75,18.65,18.72,76691.0,18.69,18.75,18.65,18.72,76691.0
2022-03-22 12:30:00,18.72,18.8,18.68,18.79,58068.0,18.72,18.8,18.68,18.79,58068.0
2022-03-22 13:00:00,18.79,18.92,18.76,18.91,64498.0,18.79,18.92,18.76,18.91,64498.0
2022-03-22 13:30:00,18.91,18.97,18.87,18.89,86594.0,18.91,18.97,18.87,18.89,86594.0
2022-03-22 14:00:00,18.89,18.93,18.82,18.86,82624.0,18.89,18.93,18.82,18.86,82624.0
2022-03-22 14:30:00,18.87,18.92,18.83,18.83,82334.0,18.87,18.92,18.83,18.83,82334.0
2022-03-22 15:00:00,18.82,18.85,18.77,18.82,140778.0,18.82,18.85,18.77,18.82,140778.0
2022-03-22 15:30:00,18.82,18.92,18.8,18.92,205572.0,18.82,18.92,18.8,18.92,205572.0
2022-03-23 09:30:00,19.21,19.29,18.8,18.87,169664.0,19.21,19.29,18.8,18.87,169664.0
2022-03-23 10:00:00,18.87,19.01,18.83,18.99,197099.0,18.87,19.01,18.83,18.99,197099.0
2022-03-23 10:30:00,19.0,19.11,19.0,19.03,126452.0,19.0,19.11,19.0,19.03,126452.0
2022-03-23 11:00:00,19.04,19.05,18.92,18.96,247277.0,19.04,19.05,18.92,18.96,247277.0
2022-03-23 11:30:00,18.97,19.02,18.84,18.88,104300.0,18.97,19.02,18.84,18.88,104300.0
2022-03-23 12:00:00,18.87,19.08,18.81,18.98,263448.0,18.87,19.08,18.81,18.98,263448.0
2022-03-23 12:30:00,18.98,19.05,18.98,19.01,83140.0,18.98,19.05,18.98,19.01,83140.0
2022-03-23 13:00:00,19.01,19.05,18.97,19.02,78798.0,19.01,19.05,18.97,19.02,78798.0
2022-03-23 13:30:00,19.02,19.09,18.99,19.09,158589.0,19.02,19.09,18.99,19.09,158589.0
2022-03-23 14:00:00,19.1,19.16,19.08,19.13,147399.0,19.1,19.16,19.08,19.13,147399.0
2022-03-23 14:30:00,19.14,19.17,19.07,19.09,172738.0,19.14,19.17,19.07,19.09,172738.0
2022-03-23 15:00:00,19.08,19.17,19.05,19.17,288307.0,19.08,19.17,19.05,19.17,288307.0
2022-03-23 15:30:00,19.17,19.22,19.05,19.11,409511.0,19.17,19.22,19.05,19.11,409511.0
2022-03-24 09:30:00,19.3,19.34,19.1,19.14,112583.0,19.3,19.34,19.1,19.14,112583.0
2022-03-24 10:00:00,19.14,19.31,19.11,19.3,290940.0,19.14,19.31,19.11,19.3,290940.0
2022-03-24 10:30:00,19.29,19.48,19.25,19.46,236754.0,19.29,19.48,19.25,19.46,236754.0
2022-03-24 11:00:00,19.46,19.47,19.28,19.33,95106.0,19.46,19.47,19.28,19.33,95106.0
2022-03-24 11:30:00,19.33,19.39,19.29,19.32,85837.0,19.33,19.39,19.29,19.32,85837.0
2022-03-24 12:00:00,19.32,19.36,19.24,19.3,104365.0,19.32,19.36,19.24,19.3,104365.0
2022-03-24 12:30:00,19.31,19.45,19.3,19.4,91187.0,19.31,19.45,19.3,19.4,91187.0
2022-03-24 13:00:00,19.41,19.46,19.38,19.46,245212.0,19.41,19.46,19.38,19.46,245212.0
2022-03-24 13:30:00,19.46,19.46,19.37,19.39,170066.0,19.46,19.46,19.37,19.39,170066.0
2022-03-24 14:00:00,19.39,19.45,19.39,19.43,118068.0,19.39,19.45,19.39,19.43,118068.0
2022-03-24 14:30:00,19.42,19.46,19.4,19.44,196096.0,19.42,19.46,19.4,19.44,196096.0
2022-03-24 15:00:00,19.43,19.53,19.41,19.53,228197.0,19.43,19.53,19.41,19.53,228197.0
2022-03-24 15:30:00,19.53,19.72,19.49,19.7,614993.0,19.53,19.72,19.49,19.7,614993.0
2022-03-25 09:30:00,19.66,20.45,19.61,20.38,456936.0,19.66,20.45,19.61,20.38,456936.0
2022-03-25 10:00:00,20.39,20.46,20.31,20.42,254892.0,20.39,20.46,20.31,20.42,254892.0
2022-03-25 10:30:00,20.42,20.72,20.34,20.7,344043.0,20.42,20.72,20.34,20.7,344043.0
2022-03-25 11:00:00,20.7,20.77,20.62,20.67,530980.0,20.7,20.77,20.62,20.67,530980.0
2022-03-25 11:30:00,20.67,20.93,20.61,20.93,238302.0,20.67,20.93,20.61,20.93,238302.0
2022-03-25 12:00:00,20.93,21.1,20.91,20.95,313286.0,20.93,21.1,20.91,20.95,313286.0
2022-03-25 12:30:00,20.94,21.02,20.88,20.99,216134.0,20.94,21.02,20.88,20.99,216134.0
2022-03-25 13:00:00,20.99,21.02,20.92,20.98,230352.0,20.99,21.02,20.92,20.98,230352.0
2022-03-25 13:30:00,20.98,21.2,20.97,21.2,497862.0,20.98,21.2,20.97,21.2,497862.0
2022-03-25 14:00:00,21.2,21.25,21.16,21.25,411938.0,21.2,21.25,21.16,21.25,411938.0
2022-03-25 14:30:00,21.25,21.45,21.23,21.36,360471.0,21.25,21.45,21.23,21.36,360471.0
2022-03-25 15:00:00,21.37,21.63,21.32,21.57,581301.0,21.37,21.63,21.32,21.57,581301.0
2022-03-25 15:30:00,21.57,21.7,21.48,21.65,1043030.0,21.57,21.7,21.48,21.65,1043030.0
2022-03-28 09:30:00,21.17,21.41,20.96,21.31,344956.0,21.17,21.41,20.96,21.31,344956.0
2022-03-28 10:00:00,21.32,21.57,21.18,21.37,258365.0,21.32,21.57,21.18,21.37,258365.0
2022-03-28 10:30:00,21.37,21.46,21.27,21.29,186807.0,21.37,21.46,21.27,21.29,186807.0
2022-03-28 11:00:00,21.29,21.39,21.21,21.26,137329.0,21.29,21.39,21.21,21.26,137329.0
2022-03-28 11:30:00,21.26,21.3,21.16,21.2,106532.0,21.26,21.3,21.16,21.2,106532.0
2022-03-28 12:00:00,21.21,21.41,21.2,21.39,132918.0,21.21,21.41,21.2,21.39,132918.0
2022-03-28 12:30:00,21.39,21.43,21.34,21.34,130413.0,21.39,21.43,21.34,21.34,130413.0
2022-03-28 13:00:00,21.34,21.37,21.26,21.29,123850.0,21.34,21.37,21.26,21.29,123850.0
2022-03-28 13:30:00,21.29,21.41,21.19,21.37,141269.0,21.29,21.41,21.19,21.37,141269.0
2022-03-28 14:00:00,21.36,21.41,21.3,21.41,164137.0,21.36,21.41,21.3,21.41,164137.0
2022-03-28 14:30:00,21.41,21.46,21.37,21.37,137040.0,21.41,21.46,21.37,21.37,137040.0
2022-03-28 15:00:00,21.37,21.37,21.15,21.16,196146.0,21.37,21.37,21.15,21.16,196146.0
2022-03-28 15:30:00,21.16,21.35,21.15,21.32,610725.0,21.16,21.35,21.15,21.32,610725.0
2022-03-29 09:30:00,20.86,20.86,20.49,20.75,500982.0,20.86,20.86,20.49,20.75,500982.0
2022-03-29 10:00:00,20.75,20.84,20.48,20.82,217932.0,20.75,20.84,20.48,20.82,217932.0
2022-03-29 10:30:00,20.83,20.98,20.79,20.8,177119.0,20.83,20.98,20.79,20.8,177119.0
2022-03-29 11:00:00,20.8,20.88,20.67,20.77,129983.0,20.8,20.88,20.67,20.77,129983.0
2022-03-29 11:30:00,20.77,20.82,20.64,20.69,106399.0,20.77,20.82,20.64,20.69,106399.0
2022-03-29 12:00:00,20.69,20.76,20.6,20.74,96738.0,20.69,20.76,20.6,20.74,96738.0
2022-03-29 12:30:00,20.75,20.76,20.62,20.72,101916.0,20.75,20.76,20.62,20.72,101916.0
2022-03-29 13:00:00,20.73,20.8,20.72,20.78,80245.0,20.73,20.8,20.72,20.78,80245.0
2022-03-29 13:30:00,20.78,20.9,20.75,20.9,107996.0,20.78,20.9,20.75,20.9,107996.0
2022-03-29 14:00:00,20.89,20.93,20.83,20.84,73747.0,20.89,20.93,20.83,20.84,73747.0
2022-03-29 14:30:00,20.85,20.87,20.75,20.77,73245.0,20.85,20.87,20.75,20.77,73245.0
2022-03-29 15:00:00,20.78,20.88,20.76,20.85,173000.0,20.78,20.88,20.76,20.85,173000.0
2022-03-29 15:30:00,20.85,20.98,20.83,20.91,506766.0,20.85,20.98,20.83,20.91,506766.0
2022-03-30 09:30:00,21.26,21.51,20.95,20.97,215227.0,21.26,21.51,20.95,20.97,215227.0
2022-03-30 10:00:00,20.98,21.04,20.87,21.01,131542.0,20.98,21.04,20.87,21.01,131542.0
2022-03-30 10:30:00,21.01,21.05,20.95,21.0,118169.0,21.01,21.05,20.95,21.0,118169.0
2022-03-30 11:00:00,21.04,21.18,20.91,20.95,107360.0,21.04,21.18,20.91,20.95,107360.0
2022-03-30 11:30:00,20.95,21.04,20.93,20.98,109580.0,20.95,21.04,20.93,20.98,109580.0
2022-03-30 12:00:00,20.98,20.98,20.84,20.93,72044.0,20.98,20.98,20.84,20.93,72044.0
2022-03-30 12:30:00,20.94,20.94,20.82,20.85,53274.0,20.94,20.94,20.82,20.85,53274.0
2022-03-30 13:00:00,20.84,20.92,20.81,20.83,54364.0,20.84,20.92,20.81,20.83,54364.0
2022-03-30 13:30:00,20.83,20.83,20.76,20.8,64663.0,20.83,20.83,20.76,20.8,64663.0
2022-03-30 14:00:00,20.79,20.82,20.75,20.77,86415.0,20.79,20.82,20.75,20.77,86415.0
2022-03-30 14:30:00,20.78,20.88,20.76,20.78,276535.0,20.78,20.88,20.76,20.78,276535.0
2022-03-30 15:00:00,20.77,20.78,20.67,20.7,92828.0,20.77,20.78,20.67,20.7,92828.0
2022-03-30 15:30:00,20.71,20.82,20.67,20.8,348302.0,20.71,20.82,20.67,20.8,348302.0
2022-03-31 09:30:00,20.66,21.34,20.64,21.13,131531.0,20.66,21.34,20.64,21.13,131531.0
2022-03-31 10:00:00,21.12,21.21,21.07,21.08,87762.0,21.12,21.21,21.07,21.08,87762.0
2022-03-31 10:30:00,21.09,21.16,21.0,21.05,107962.0,21.09,21.16,21.0,21.05,107962.0
2022-03-31 11:00:00,21.05,21.06,20.93,21.04,80928.0,21.05,21.06,20.93,21.04,80928.0
2022-03-31 11:30:00,21.04,21.1,21.02,21.05,77329.0,21.04,21.1,21.02,21.05,77329.0
2022-03-31 12:00:00,21.05,21.13,21.01,21.08,75921.0,21.05,21.13,21.01,21.08,75921.0
2022-03-31 12:30:00,21.07,21.07,20.98,21.05,66573.0,21.07,21.07,20.98,21.05,66573.0
2022-03-31 13:00:00,21.05,21.09,20.99,21.05,171815.0,21.05,21.09,20.99,21.05,171815.0
2022-03-31 13:30:00,21.05,21.07,21.0,21.03,179977.0,21.05,21.07,21.0,21.03,179977.0
2022-03-31 14:00:00,21.02,21.03,20.93,20.96,162025.0,21.02,21.03,20.93,20.96,162025.0
2022-03-31 14:30:00,20.97,21.02,20.87,20.91,122971.0,20.97,21.02,20.87,20.91,122971.0
2022-03-31 15:00:00,20.92,21.01,20.92,20.99,205692.0,20.92,21.01,20.92,20.99,205692.0
2022-03-31 15:30:00,20.99,20.99,20.73,20.73,335303.0,20.99,20.99,20.73,20.73,335303.0
2022-04-01 09:30:00,20.81,21.31,20.72,21.2,178160.0,20.81,21.31,20.72,21.2,178160.0
2022-04-01 10:00:00,21.18,21.34,21.15,21.2,113044.0,21.18,21.34,21.15,21.2,113044.0
2022-04-01 10:30:00,21.19,21.19,21.05,21.07,66133.0,21.19,21.19,21.05,21.07,66133.0
2022-04-01 11:00:00,21.06,21.17,21.05,21.14,264245.0,21.06,21.17,21.05,21.14,264245.0
2022-04-01 11:30:00,21.13,21.14,20.98,21.0,162096.0,21.13,21.14,20.98,21.0,162096.0
2022-04-01 12:00:00,21.0,21.01,20.87,20.92,40155.0,21.0,21.01,20.87,20.92,40155.0
2022-04-01 12:30:00,20.91,21.01,20.85,21.0,42721.0,20.91,21.01,20.85,21.0,42721.0
2022-04-01 13:00:00,21.0,21.0,20.85,20.87,92351.0,21.0,21.0,20.85,20.87,92351.0
2022-04-01 13:30:00,20.86,20.9,20.79,20.88,182994.0,20.86,20.9,20.79,20.88,182994.0
2022-04-01 14:00:00,20.89,21.05,20.89,21.03,105242.0,20.89,21.05,20.89,21.03,105242.0
2022-04-01 14:30:00,21.03,21.09,21.01,21.08,94645.0,21.03,21.09,21.01,21.08,94645.0
2022-04-01 15:00:00,21.09,21.13,21.0,21.05,110817.0,21.09,21.13,21.0,21.05,110817.0
2022-04-01 15:30:00,21.04,21.09,20.98,21.03,316527.0,21.04,21.09,20.98,21.03,316527.0
2022-04-04 09:30:00,21.22,21.38,20.98,21.07,146943.0,21.22,21.38,20.98,21.07,146943.0
2022-04-04 10:00:00,21.07,21.08,20.96,21.01,87478.0,21.07,21.08,20.96,21.01,87478.0
2022-04-04 10:30:00,21.0,21.05,20.84,20.91,114517.0,21.0,21.05,20.84,20.91,114517.0
2022-04-04 11:00:00,20.91,20.92,20.79,20.82,61771.0,20.91,20.92,20.79,20.82,61771.0
2022-04-04 11:30:00,20.82,20.88,20.74,20.8,162925.0,20.82,20.88,20.74,20.8,162925.0
2022-04-04 12:00:00,20.8,20.81,20.71,20.73,41827.0,20.8,20.81,20.71,20.73,41827.0
2022-04-04 12:30:00,20.73,20.81,20.72,20.78,39730.0,20.73,20.81,20.72,20.78,39730.0
2022-04-04 13:00:00,20.78,20.81,20.73,20.76,71864.0,20.78,20.81,20.73,20.76,71864.0
2022-04-04 13:30:00,20.75,20.88,20.75,20.84,74137.0,20.75,20.88,20.75,20.84,74137.0
2022-04-04 14:00:00,20.85,20.85,20.76,20.8,61008.0,20.85,20.85,20.76,20.8,61008.0
2022-04-04 14:30:00,20.8,20.82,20.75,20.76,62842.0,20.8,20.82,20.75,20.76,62842.0
2022-04-04 15:00:00,20.77,20.78,20.7,20.73,94951.0,20.77,20.78,20.7,20.73,94951.0
2022-04-04 15:30:00,20.72,20.8,20.71,20.79,426645.0,20.72,20.8,20.71,20.79,426645.0
2022-04-05 09:30:00,21.04,21.32,20.88,20.98,198191.0,21.04,21.32,20.88,20.98,198191.0
2022-04-05 10:00:00,20.98,21.06,20.9,21.01,157268.0,20.98,21.06,20.9,21.01,157268.0
2022-04-05 10:30:00,21.0,21.06,20.93,20.98,90327.0,21.0,21.06,20.93,20.98,90327.0
2022-04-05 11:00:00,20.98,21.03,20.92,20.93,68902.0,20.98,21.03,20.92,20.93,68902.0
2022-04-05 11:30:00,20.94,21.04,20.91,20.91,54314.0,20.94,21.04,20.91,20.91,54314.0
2022-04-05 12:00:00,20.92,21.0,20.87,20.88,104660.0,20.92,21.0,20.87,20.88,104660.0
2022-04-05 12:30:00,20.87,20.89,20.82,20.86,75528.0,20.87,20.89,20.82,20.86,75528.0
2022-04-05 13:00:00,20.85,20.91,20.84,20.86,44960.0,20.85,20.91,20.84,20.86,44960.0
2022-04-05 13:30:00,20.86,20.89,20.69,20.73,73559.0,20.86,20.89,20.69,20.73,73559.0
2022-04-05 14:00:00,20.75,20.77,20.7,20.7,198402.0,20.75,20.77,20.7,20.7,198402.0
2022-04-05 14:30:00,20.71,20.72,20.68,20.71,49098.0,20.71,20.72,20.68,20.71,49098.0
2022-04-05 15:00:00,20.72,20.75,20.66,20.67,93034.0,20.72,20.75,20.66,20.67,93034.0
2022-04-05 15:30:00,20.68,20.68,20.5,20.54,345863.0,20.68,20.68,20.5,20.54,345863.0
2022-04-06 09:30:00,20.82,20.96,20.41,20.92,173963.0,20.82,20.96,20.41,20.92,173963.0
2022-04-06 10:00:00,20.91,21.13,20.85,20.94,122583.0,20.91,21.13,20.85,20.94,122583.0
2022-04-06 10:30:00,20.96,21.1,20.92,21.07,125521.0,20.96,21.1,20.92,21.07,125521.0
2022-04-06 11:00:00,21.07,21.25,21.04,21.04,239995.0,21.07,21.25,21.04,21.04,239995.0
2022-04-06 11:30:00,21.04,21.11,20.91,21.03,214459.0,21.04,21.11,20.91,21.03,214459.0
2022-04-06 12:00:00,21.03,21.08,20.98,21.01,177684.0,21.03,21.08,20.98,21.01,177684.0
2022-04-06 12:30:00,21.01,21.16,20.99,21.15,67532.0,21.01,21.16,20.99,21.15,67532.0
2022-04-06 13:00:00,21.14,21.15,21.0,21.07,66348.0,21.14,21.15,21.0,21.07,66348.0
2022-04-06 13:30:00,21.07,21.12,21.03,21.04,213671.0,21.07,21.12,21.03,21.04,213671.0
2022-04-06 14:00:00,21.04,21.18,20.95,20.98,231895.0,21.04,21.18,20.95,20.98,231895.0
2022-04-06 14:30:00,20.98,21.19,20.98,21.16,87274.0,20.98,21.19,20.98,21.16,87274.0
2022-04-06 15:00:00,21.17,21.2,20.97,20.99,303999.0,21.17,21.2,20.97,20.99,303999.0
2022-04-06 15:30:00,20.99,21.04,20.95,20.97,559673.0,20.99,21.04,20.95,20.97,559673.0
2022-04-07 09:30:00,21.16,21.4,20.71,20.73,227198.0,21.16,21.4,20.71,20.73,227198.0
2022-04-07 10:00:00,20.71,20.72,20.47,20.67,116803.0,20.71,20.72,20.47,20.67,116803.0
2022-04-07 10:30:00,20.67,20.76,20.65,20.65,56157.0,20.67,20.76,20.65,20.65,56157.0
2022-04-07 11:00:00,20.65,20.71,20.47,20.49,98790.0,20.65,20.71,20.47,20.49,98790.0
2022-04-07 11:30:00,20.5,20.57,20.41,20.46,157336.0,20.5,20.57,20.41,20.46,157336.0
2022-04-07 12:00:00,20.46,20.53,20.33,20.33,150941.0,20.46,20.53,20.33,20.33,150941.0
2022-04-07 12:30:00,20.34,20.56,20.33,20.53,90502.0,20.34,20.56,20.33,20.53,90502.0
2022-04-07 13:00:00,20.54,20.74,20.47,20.73,160442.0,20.54,20.74,20.47,20.73,160442.0
2022-04-07 13:30:00,20.73,20.77,20.66,20.74,176898.0,20.73,20.77,20.66,20.74,176898.0
2022-04-07 14:00:00,20.74,20.77,20.7,20.73,148679.0,20.74,20.77,20.7,20.73,148679.0
2022-04-07 14:30:00,20.72,20.97,20.72,20.89,308895.0,20.72,20.97,20.72,20.89,308895.0
2022-04-07 15:00:00,20.88,21.01,20.88,20.94,245475.0,20.88,21.01,20.88,20.94,245475.0
2022-04-07 15:30:00,20.95,20.99,20.78,20.97,1358950.0,20.95,20.99,20.78,20.97,1358950.0
2022-04-08 09:30:00,21.13,21.4,21.1,21.25,254985.0,21.13,21.4,21.1,21.25,254985.0
2022-04-08 10:00:00,21.24,21.32,21.08,21.16,176994.0,21.24,21.32,21.08,21.16,176994.0
2022-04-08 10:30:00,21.16,21.23,21.13,21.2,184122.0,21.16,21.23,21.13,21.2,184122.0
2022-04-08 11:00:00,21.2,21.21,21.06,21.11,1497326.0,21.2,21.21,21.06,21.11,1497326.0
2022-04-08 11:30:00,21.1,21.29,21.09,21.25,109900.0,21.1,21.29,21.09,21.25,109900.0
2022-04-08 12:00:00,21.25,21.37,21.25,21.26,100814.0,21.25,21.37,21.25,21.26,100814.0
2022-04-08 12:30:00,21.26,21.38,21.24,21.36,109854.0,21.26,21.38,21.24,21.36,109854.0
2022-04-08 13:00:00,21.36,21.38,21.29,21.35,76888.0,21.36,21.38,21.29,21.35,76888.0
2022-04-08 13:30:00,21.35,21.39,21.3,21.36,112331.0,21.35,21.39,21.3,21.36,112331.0
2022-04-08 14:00:00,21.37,21.42,21.29,21.3,118429.0,21.37,21.42,21.29,21.3,118429.0
2022-04-08 14:30:00,21.3,21.34,21.26,21.32,132970.0,21.3,21.34,21.26,21.32,132970.0
2022-04-08 15:00:00,21.31,21.34,21.23,21.27,159708.0,21.31,21.34,21.23,21.27,159708.0
2022-04-08 15:30:00,21.27,21.27,20.99,21.0,694727.0,21.27,21.27,20.99,21.0,694727.0
2022-04-11 09:30:00,20.95,21.0,20.66,20.98,189787.0,20.95,21.0,20.66,20.98,189787.0
2022-04-11 10:00:00,20.98,21.17,20.97,21.11,129559.0,20.98,21.17,20.97,21.11,129559.0
2022-04-11 10:30:00,21.1,21.1,20.96,21.01,122193.0,21.1,21.1,20.96,21.01,122193.0
2022-04-11 11:00:00,21.0,21.09,20.9,20.95,116138.0,21.0,21.09,20.9,20.95,116138.0
2022-04-11 11:30:00,20.94,20.97,20.89,20.94,69742.0,20.94,20.97,20.89,20.94,69742.0
2022-04-11 12:00:00,20.94,20.97,20.89,20.96,48425.0,20.94,20.97,20.89,20.96,48425.0
2022-04-11 12:30:00,20.96,21.2,20.95,21.17,223378.0,20.96,21.2,20.95,21.17,223378.0
2022-04-11 13:00:00,21.16,21.25,21.11,21.17,304382.0,21.16,21.25,21.11,21.17,304382.0
2022-04-11 13:30:00,21.17,21.22,21.04,21.07,250780.0,21.17,21.22,21.04,21.07,250780.0
2022-04-11 14:00:00,21.07,21.13,21.01,21.07,127495.0,21.07,21.13,21.01,21.07,127495.0
2022-04-11 14:30:00,21.07,21.12,21.01,21.09,124214.0,21.07,21.12,21.01,21.09,124214.0
2022-04-11 15:00:00,21.09,21.15,21.01,21.03,183045.0,21.09,21.15,21.01,21.03,183045.0
2022-04-11 15:30:00,21.03,21.11,20.97,21.09,499256.0,21.03,21.11,20.97,21.09,499256.0
2022-04-12 09:30:00,21.41,21.79,21.39,21.71,293095.0,21.41,21.79,21.39,21.71,293095.0
2022-04-12 10:00:00,21.72,21.75,21.35,21.41,136588.0,21.72,21.75,21.35,21.41,136588.0
2022-04-12 10:30:00,21.4,21.51,21.4,21.43,64271.0,21.4,21.51,21.4,21.43,64271.0
2022-04-12 11:00:00,21.42,21.44,21.27,21.3,119315.0,21.42,21.44,21.27,21.3,119315.0
2022-04-12 11:30:00,21.29,21.35,21.23,21.25,104607.0,21.29,21.35,21.23,21.25,104607.0
2022-04-12 12:00:00,21.26,21.26,21.16,21.24,74877.0,21.26,21.26,21.16,21.24,74877.0
2022-04-12 12:30:00,21.24,21.34,21.24,21.31,143512.0,21.24,21.34,21.24,21.31,143512.0
2022-04-12 13:00:00,21.3,21.45,21.25,21.3,99457.0,21.3,21.45,21.25,21.3,99457.0
2022-04-12 13:30:00,21.3,21.35,21.22,21.24,95999.0,21.3,21.35,21.22,21.24,95999.0
2022-04-12 14:00:00,21.25,21.33,21.21,21.26,62195.0,21.25,21.33,21.21,21.26,62195.0
2022-04-12 14:30:00,21.25,21.27,21.13,21.2,117872.0,21.25,21.27,21.13,21.2,117872.0
2022-04-12 15:00:00,21.2,21.21,21.11,21.12,102173.0,21.2,21.21,21.11,21.12,102173.0
2022-04-12 15:30:00,21.12,21.24,21.1,21.18,275480.0,21.12,21.24,21.1,21.18,275480.0
2022-04-13 09:30:00,21.5,21.85,21.34,21.41,192074.0,21.5,21.85,21.34,21.41,192074.0
2022-04-13 10:00:00,21.42,21.46,21.27,21.3,158064.0,21.42,21.46,21.27,21.3,158064.0
2022-04-13 10:30:00,21.29,21.46,21.15,21.41,74490.0,21.29,21.46,21.15,21.41,74490.0
2022-04-13 11:00:00,21.4,21.43,21.27,21.35,70881.0,21.4,21.43,21.27,21.35,70881.0
2022-04-13 11:30:00,21.34,21.45,21.31,21.43,39619.0,21.34,21.45,21.31,21.43,39619.0
2022-04-13 12:00:00,21.43,21.49,21.43,21.46,30528.0,21.43,21.49,21.43,21.46,30528.0
2022-04-13 12:30:00,21.46,21.67,21.45,21.62,104988.0,21.46,21.67,21.45,21.62,104988.0
2022-04-13 13:00:00,21.62,21.75,21.6,21.74,86221.0,21.62,21.75,21.6,21.74,86221.0
2022-04-13 13:30:00,21.75,21.84,21.72,21.83,82061.0,21.75,21.84,21.72,21.83,82061.0
2022-04-13 14:00:00,21.84,21.87,21.73,21.75,87343.0,21.84,21.87,21.73,21.75,87343.0
2022-04-13 14:30:00,21.75,21.8,21.72,21.76,55898.0,21.75,21.8,21.72,21.76,55898.0
2022-04-13 15:00:00,21.76,21.88,21.75,21.82,134881.0,21.76,21.88,21.75,21.82,134881.0
2022-04-13 15:30:00,21.82,21.93,21.81,21.83,338765.0,21.82,21.93,21.81,21.83,338765.0
2022-04-14 09:30:00,21.84,22.17,21.7,22.12,1615958.0,21.84,22.17,21.7,22.12,1615958.0
2022-04-14 10:00:00,22.12,22.23,22.04,22.04,131558.0,22.12,22.23,22.04,22.04,131558.0
2022-04-14 10:30:00,22.05,22.19,21.97,22.14,106645.0,22.05,22.19,21.97,22.14,106645.0
2022-04-14 11:00:00,22.13,22.17,22.03,22.12,71638.0,22.13,22.17,22.03,22.12,71638.0
2022-04-14 11:30:00,22.12,22.16,21.97,22.04,68158.0,22.12,22.16,21.97,22.04,68158.0
2022-04-14 12:00:00,22.03,22.18,22.02,22.18,57405.0,22.03,22.18,22.02,22.18,57405.0
2022-04-14 12:30:00,22.17,22.25,22.14,22.25,61145.0,22.17,22.25,22.14,22.25,61145.0
2022-04-14 13:00:00,22.25,22.37,22.23,22.28,105873.0,22.25,22.37,22.23,22.28,105873.0
2022-04-14 13:30:00,22.28,22.34,22.26,22.32,85846.0,22.28,22.34,22.26,22.32,85846.0
2022-04-14 14:00:00,22.32,22.48,22.32,22.42,107008.0,22.32,22.48,22.32,22.42,107008.0
2022-04-14 14:30:00,22.42,22.44,22.36,22.38,95460.0,22.42,22.44,22.36,22.38,95460.0
2022-04-14 15:00:00,22.39,22.48,22.36,22.48,134903.0,22.39,22.48,22.36,22.48,134903.0
2022-04-14 15:30:00,22.48,22.51,22.41,22.41,447745.0,22.48,22.51,22.41,22.41,447745.0
2022-04-18 09:30:00,22.72,22.86,22.38,22.79,301531.0,22.72,22.86,22.38,22.79,301531.0
2022-04-18 10:00:00,22.79,23.16,22.73,23.09,320796.0,22.79,23.16,22.73,23.09,320796.0
2022-04-18 10:30:00,23.09,23.32,23.04,23.27,177211.0,23.09,23.32,23.04,23.27,177211.0
2022-04-18 11:00:00,23.27,23.33,23.21,23.26,157016.0,23.27,23.33,23.21,23.26,157016.0
2022-04-18 11:30:00,23.26,23.29,23.04,23.1,115647.0,23.26,23.29,23.04,23.1,115647.0
2022-04-18 12:00:00,23.1,23.22,23.09,23.18,77433.0,23.1,23.22,23.09,23.18,77433.0
2022-04-18 12:30:00,23.18,23.28,23.14,23.26,61712.0,23.18,23.28,23.14,23.26,61712.0
2022-04-18 13:00:00,23.26,23.34,23.14,23.16,63312.0,23.26,23.34,23.14,23.16,63312.0
2022-04-18 13:30:00,23.16,23.19,23.03,23.06,95373.0,23.16,23.19,23.03,23.06,95373.0
2022-04-18 14:00:00,23.05,23.06,22.85,22.87,109623.0,23.05,23.06,22.85,22.87,109623.0
2022-04-18 14:30:00,22.87,22.89,22.67,22.75,175470.0,22.87,22.89,22.67,22.75,175470.0
2022-04-18 15:00:00,22.74,22.78,22.7,22.71,118568.0,22.74,22.78,22.7,22.71,118568.0
2022-04-18 15:30:00,22.7,22.71,22.49,22.62,691308.0,22.7,22.71,22.49,22.62,691308.0
2022-04-19 09:30:00,22.41,22.56,22.09,22.45,284194.0,22.41,22.56,22.09,22.45,284194.0
2022-04-19 10:00:00,22.46,22.52,22.26,22.42,167817.0,22.46,22.52,22.26,22.42,167817.0
2022-04-19 10:30:00,22.41,22.43,22.21,22.25,141606.0,22.41,22.43,22.21,22.25,141606.0
2022-04-19 11:00:00,22.24,22.25,21.9,21.91,153663.0,22.24,22.25,21.9,21.91,153663.0
2022-04-19 11:30:00,21.9,22.17,21.76,22.16,146064.0,21.9,22.17,21.76,22.16,146064.0
2022-04-19 12:00:00,22.17,22.22,22.1,22.2,72190.0,22.17,22.22,22.1,22.2,72190.0
2022-04-19 12:30:00,22.19,22.19,22.08,22.1,54651.0,22.19,22.19,22.08,22.1,54651.0
2022-04-19 13:00:00,22.09,22.22,22.07,22.17,66317.0,22.09,22.22,22.07,22.17,66317.0
2022-04-19 13:30:00,22.17,22.22,22.14,22.22,60855.0,22.17,22.22,22.14,22.22,60855.0
2022-04-19 14:00:00,22.22,22.24,22.15,22.21,64335.0,22.22,22.24,22.15,22.21,64335.0
2022-04-19 14:30:00,22.21,22.28,22.18,22.18,72181.0,22.21,22.28,22.18,22.18,72181.0
2022-04-19 15:00:00,22.19,22.21,22.11,22.19,94811.0,22.19,22.21,22.11,22.19,94811.0
2022-04-19 15:30:00,22.18,22.27,22.07,22.13,490742.0,22.18,22.27,22.07,22.13,490742.0
2022-04-20 09:30:00,22.39,22.56,22.1,22.19,117683.0,22.39,22.56,22.1,22.19,117683.0
2022-04-20 10:00:00,22.23,22.33,22.1,22.14,77331.0,22.23,22.33,22.1,22.14,77331.0
2022-04-20 10:30:00,22.16,22.39,22.16,22.34,93382.0,22.16,22.39,22.16,22.34,93382.0
2022-04-20 11:00:00,22.35,22.37,22.15,22.3,107909.0,22.35,22.37,22.15,22.3,107909.0
2022-04-20 11:30:00,22.29,22.37,22.24,22.29,58629.0,22.29,22.37,22.24,22.29,58629.0
2022-04-20 12:00:00,22.3,22.51,22.29,22.49,123612.0,22.3,22.51,22.29,22.49,123612.0
2022-04-20 12:30:00,22.5,22.6,22.49,22.58,74153.0,22.5,22.6,22.49,22.58,74153.0
2022-04-20 13:00:00,22.6,22.65,22.51,22.55,49410.0,22.6,22.65,22.51,22.55,49410.0
2022-04-20 13:30:00,22.54,22.67,22.54,22.64,50860.0,22.54,22.67,22.54,22.64,50860.0
2022-04-20 14:00:00,22.65,22.67,22.49,22.57,52110.0,22.65,22.67,22.49,22.57,52110.0
2022-04-20 14:30:00,22.57,22.59,22.48,22.51,56396.0,22.57,22.59,22.48,22.51,56396.0
2022-04-20 15:00:00,22.52,22.73,22.52,22.69,77636.0,22.52,22.73,22.52,22.69,77636.0
2022-04-20 15:30:00,22.69,22.73,22.53,22.57,440921.0,22.69,22.73,22.53,22.57,440921.0
2022-04-21 09:30:00,22.32,22.76,22.21,22.6,218220.0,22.32,22.76,22.21,22.6,218220.0
2022-04-21 10:00:00,22.6,22.69,22.41,22.6,88123.0,22.6,22.69,22.41,22.6,88123.0
2022-04-21 10:30:00,22.59,22.59,22.21,22.25,157637.0,22.59,22.59,22.21,22.25,157637.0
2022-04-21 11:00:00,22.24,22.37,22.2,22.33,104009.0,22.24,22.37,22.2,22.33,104009.0
2022-04-21 11:30:00,22.36,22.36,22.22,22.23,66832.0,22.36,22.36,22.22,22.23,66832.0
2022-04-21 12:00:00,22.23,22.27,22.1,22.14,58288.0,22.23,22.27,22.1,22.14,58288.0
2022-04-21 12:30:00,22.13,22.24,21.99,22.05,66012.0,22.13,22.24,21.99,22.05,66012.0
2022-04-21 13:00:00,22.04,22.1,21.95,22.04,62078.0,22.04,22.1,21.95,22.04,62078.0
2022-04-21 13:30:00,22.03,22.08,21.8,21.82,100788.0,22.03,22.08,21.8,21.82,100788.0
2022-04-21 14:00:00,21.82,21.93,21.75,21.82,104255.0,21.82,21.93,21.75,21.82,104255.0
2022-04-21 14:30:00,21.82,21.89,21.57,21.59,124831.0,21.82,21.89,21.57,21.59,124831.0
2022-04-21 15:00:00,21.59,21.65,21.54,21.61,163335.0,21.59,21.65,21.54,21.61,163335.0
2022-04-21 15:30:00,21.61,21.77,21.49,21.75,384959.0,21.61,21.77,21.49,21.75,384959.0
2022-04-22 09:30:00,21.55,21.7,21.19,21.48,240146.0,21.55,21.7,21.19,21.48,240146.0
2022-04-22 10:00:00,21.47,21.6,21.3,21.47,149618.0,21.47,21.6,21.3,21.47,149618.0
2022-04-22 10:30:00,21.46,21.54,21.38,21.44,187452.0,21.46,21.54,21.38,21.44,187452.0
2022-04-22 11:00:00,21.44,21.51,21.35,21.38,69182.0,21.44,21.51,21.35,21.38,69182.0
2022-04-22 11:30:00,21.37,21.37,20.99,21.07,133569.0,21.37,21.37,20.99,21.07,133569.0
2022-04-22 12:00:00,21.07,21.22,21.04,21.18,56341.0,21.07,21.22,21.04,21.18,56341.0
2022-04-22 12:30:00,21.18,21.25,21.07,21.13,48440.0,21.18,21.25,21.07,21.13,48440.0
2022-04-22 13:00:00,21.13,21.21,21.08,21.19,64380.0,21.13,21.21,21.08,21.19,64380.0
2022-04-22 13:30:00,21.19,21.23,21.13,21.15,71803.0,21.19,21.23,21.13,21.15,71803.0
2022-04-22 14:00:00,21.14,21.17,21.08,21.13,117058.0,21.14,21.17,21.08,21.13,117058.0
2022-04-22 14:30:00,21.13,21.13,20.99,21.02,64115.0,21.13,21.13,20.99,21.02,64115.0
2022-04-22 15:00:00,21.02,21.17,20.92,21.12,127654.0,21.02,21.17,20.92,21.12,127654.0
2022-04-22 15:30:00,21.12,21.23,21.0,21.03,354774.0,21.12,21.23,21.0,21.03,354774.0
2022-04-25 09:30:00,20.39,20.79,20.2,20.56,285338.0,20.39,20.79,20.2,20.56,285338.0
2022-04-25 10:00:00,20.57,20.76,20.42,20.75,161943.0,20.57,20.76,20.42,20.75,161943.0
2022-04-25 10:30:00,20.74,20.75,20.4,20.43,137579.0,20.74,20.75,20.4,20.43,137579.0
2022-04-25 11:00:00,20.42,20.56,20.34,20.42,161383.0,20.42,20.56,20.34,20.42,161383.0
2022-04-25 11:30:00,20.43,20.49,20.24,20.31,87134.0,20.43,20.49,20.24,20.31,87134.0
2022-04-25 12:00:00,20.31,20.49,20.2,20.33,141441.0,20.31,20.49,20.2,20.33,141441.0
2022-04-25 12:30:00,20.33,20.64,20.27,20.54,208415.0,20.33,20.64,20.27,20.54,208415.0
2022-04-25 13:00:00,20.54,20.62,20.48,20.54,65996.0,20.54,20.62,20.48,20.54,65996.0
2022-04-25 13:30:00,20.54,20.64,20.45,20.62,70346.0,20.54,20.64,20.45,20.62,70346.0
2022-04-25 14:00:00,20.63,20.86,20.62,20.86,177054.0,20.63,20.86,20.62,20.86,177054.0
2022-04-25 14:30:00,20.87,21.13,20.87,20.99,182200.0,20.87,21.13,20.87,20.99,182200.0
2022-04-25 15:00:00,20.98,21.19,20.85,21.13,149811.0,20.98,21.19,20.85,21.13,149811.0
2022-04-25 15:30:00,21.12,21.12,20.94,21.05,362446.0,21.12,21.12,20.94,21.05,362446.0
2022-04-26 09:30:00,21.16,21.3,20.85,20.92,238267.0,21.16,21.3,20.85,20.92,238267.0
2022-04-26 10:00:00,20.91,21.07,20.68,20.79,123251.0,20.91,21.07,20.68,20.79,123251.0
2022-04-26 10:30:00,20.79,20.95,20.63,20.91,120741.0,20.79,20.95,20.63,20.91,120741.0
2022-04-26 11:00:00,20.91,21.21,20.81,21.09,95680.0,20.91,21.21,20.81,21.09,95680.0
2022-04-26 11:30:00,21.07,21.18,20.92,20.93,119088.0,21.07,21.18,20.92,20.93,119088.0
2022-04-26 12:00:00,20.92,20.99,20.86,20.86,60321.0,20.92,20.99,20.86,20.86,60321.0
2022-04-26 12:30:00,20.85,20.97,20.82,20.89,102648.0,20.85,20.97,20.82,20.89,102648.0
2022-04-26 13:00:00,20.9,20.95,20.72,20.74,130010.0,20.9,20.95,20.72,20.74,130010.0
2022-04-26 13:30:00,20.74,20.75,20.6,20.62,116628.0,20.74,20.75,20.6,20.62,116628.0
2022-04-26 14:00:00,20.63,20.73,20.62,20.69,114684.0,20.63,20.73,20.62,20.69,114684.0
2022-04-26 14:30:00,20.69,20.69,20.5,20.57,152699.0,20.69,20.69,20.5,20.57,152699.0
2022-04-26 15:00:00,20.57,20.58,20.42,20.45,261781.0,20.57,20.58,20.42,20.45,261781.0
2022-04-26 15:30:00,20.45,20.55,20.4,20.43,481807.0,20.45,20.55,20.4,20.43,481807.0
2022-04-27 09:30:00,20.59,20.85,20.3,20.8,198299.0,20.59,20.85,20.3,20.8,198299.0
2022-04-27 10:00:00,20.8,20.83,20.56,20.61,156069.0,20.8,20.83,20.56,20.61,156069.0
2022-04-27 10:30:00,20.62,20.88,20.57,20.8,197733.0,20.62,20.88,20.57,20.8,197733.0
2022-04-27 11:00:00,20.8,20.96,20.77,20.87,164008.0,20.8,20.96,20.77,20.87,164008.0
2022-04-27 11:30:00,20.87,21.01,20.76,21.01,111268.0,20.87,21.01,20.76,21.01,111268.0
2022-04-27 12:00:00,21.01,21.13,20.94,21.03,91972.0,21.01,21.13,20.94,21.03,91972.0
2022-04-27 12:30:00,21.04,21.07,20.93,21.01,66947.0,21.04,21.07,20.93,21.01,66947.0
2022-04-27 13:00:00,21.02,21.05,20.83,20.96,74860.0,21.02,21.05,20.83,20.96,74860.0
2022-04-27 13:30:00,20.96,21.09,20.95,21.0,105026.0,20.96,21.09,20.95,21.0,105026.0
2022-04-27 14:00:00,21.0,21.13,20.96,21.03,233846.0,21.0,21.13,20.96,21.03,233846.0
2022-04-27 14:30:00,21.04,21.06,20.8,20.85,95781.0,21.04,21.06,20.8,20.85,95781.0
2022-04-27 15:00:00,20.84,21.03,20.82,20.98,213972.0,20.84,21.03,20.82,20.98,213972.0
2022-04-27 15:30:00,20.98,21.04,20.82,20.82,444812.0,20.98,21.04,20.82,20.82,444812.0
2022-04-28 09:30:00,21.22,21.5,20.43,20.53,361474.0,21.22,21.5,20.43,20.53,361474.0
2022-04-28 10:00:00,20.45,20.77,20.32,20.7,223616.0,20.45,20.77,20.32,20.7,223616.0
2022-04-28 10:30:00,20.71,20.97,20.59,20.78,218155.0,20.71,20.97,20.59,20.78,218155.0
2022-04-28 11:00:00,20.79,20.93,20.7,20.88,137491.0,20.79,20.93,20.7,20.88,137491.0
2022-04-28 11:30:00,20.89,21.12,20.86,20.95,202122.0,20.89,21.12,20.86,20.95,202122.0
2022-04-28 12:00:00,20.94,21.35,20.94,21.29,270764.0,20.94,21.35,20.94,21.29,270764.0
2022-04-28 12:30:00,21.29,21.4,21.25,21.25,151502.0,21.29,21.4,21.25,21.25,151502.0
2022-04-28 13:00:00,21.25,21.44,21.23,21.35,130571.0,21.25,21.44,21.23,21.35,130571.0
2022-04-28 13:30:00,21.34,21.34,21.05,21.05,176985.0,21.34,21.34,21.05,21.05,176985.0
2022-04-28 14:00:00,21.05,21.16,20.99,21.03,174376.0,21.05,21.16,20.99,21.03,174376.0
2022-04-28 14:30:00,21.03,21.15,20.82,21.11,233610.0,21.03,21.15,20.82,21.11,233610.0
2022-04-28 15:00:00,21.11,21.27,21.07,21.26,262010.0,21.11,21.27,21.07,21.26,262010.0
2022-04-28 15:30:00,21.25,21.26,21.09,21.15,738987.0,21.25,21.26,21.09,21.15,738987.0
2022-04-29 09:30:00,21.28,21.46,20.96,21.24,253339.0,21.28,21.46,20.96,21.24,253339.0
2022-04-29 10:00:00,21.24,21.32,21.04,21.16,184245.0,21.24,21.32,21.04,21.16,184245.0
2022-04-29 10:30:00,21.16,21.17,21.01,21.05,173308.0,21.16,21.17,21.01,21.05,173308.0
2022-04-29 11:00:00,21.05,21.09,20.97,21.05,161401.0,21.05,21.09,20.97,21.05,161401.0
2022-04-29 11:30:00,21.05,21.08,20.87,20.96,101807.0,21.05,21.08,20.87,20.96,101807.0
2022-04-29 12:00:00,20.95,20.96,20.69,20.72,120862.0,20.95,20.96,20.69,20.72,120862.0
2022-04-29 12:30:00,20.71,20.81,20.6,20.65,104205.0,20.71,20.81,20.6,20.65,104205.0
2022-04-29 13:00:00,20.66,20.94,20.66,20.91,162336.0,20.66,20.94,20.66,20.91,162336.0
2022-04-29 13:30:00,20.9,21.03,20.86,20.88,121154.0,20.9,21.03,20.86,20.88,121154.0
2022-04-29 14:00:00,20.87,20.93,20.69,20.71,214055.0,20.87,20.93,20.69,20.71,214055.0
2022-04-29 14:30:00,20.71,20.72,20.43,20.54,219004.0,20.71,20.72,20.43,20.54,219004.0
2022-04-29 15:00:00,20.53,20.53,20.38,20.44,166301.0,20.53,20.53,20.38,20.44,166301.0
2022-04-29 15:30:00,20.44,20.61,20.41,20.55,530528.0,20.44,20.61,20.41,20.55,530528.0
2022-05-02 09:30:00,20.29,20.56,20.23,20.35,325109.0,20.29,20.56,20.23,20.35,325109.0
2022-05-02 10:00:00,20.34,20.49,20.28,20.31,195080.0,20.34,20.49,20.28,20.31,195080.0
2022-05-02 10:30:00,20.3,20.35,19.78,19.78,306187.0,20.3,20.35,19.78,19.78,306187.0
2022-05-02 11:00:00,19.78,19.87,19.55,19.86,390261.0,19.78,19.87,19.55,19.86,390261.0
2022-05-02 11:30:00,19.86,19.93,19.65,19.82,228506.0,19.86,19.93,19.65,19.82,228506.0
2022-05-02 12:00:00,19.83,19.99,19.57,19.85,314939.0,19.83,19.99,19.57,19.85,314939.0
2022-05-02 12:30:00,19.85,19.87,19.67,19.7,170882.0,19.85,19.87,19.67,19.7,170882.0
2022-05-02 13:00:00,19.7,19.73,19.56,19.57,97458.0,19.7,19.73,19.56,19.57,97458.0
2022-05-02 13:30:00,19.58,19.66,19.45,19.47,137641.0,19.58,19.66,19.45,19.47,137641.0
2022-05-02 14:00:00,19.48,19.56,19.36,19.45,151796.0,19.48,19.56,19.36,19.45,151796.0
2022-05-02 14:30:00,19.44,19.48,19.34,19.43,118845.0,19.44,19.48,19.34,19.43,118845.0
2022-05-02 15:00:00,19.43,19.68,19.43,19.64,240573.0,19.43,19.68,19.43,19.64,240573.0
2022-05-02 15:30:00,19.64,19.99,19.64,19.97,530746.0,19.64,19.99,19.64,19.97,530746.0
2022-05-03 09:30:00,20.11,20.63,20.07,20.63,211504.0,20.11,20.63,20.07,20.63,211504.0
2022-05-03 10:00:00,20.63,20.79,20.59,20.74,261520.0,20.63,20.79,20.59,20.74,261520.0
2022-05-03 10:30:00,20.75,20.85,20.65,20.71,191545.0,20.75,20.85,20.65,20.71,191545.0
2022-05-03 11:00:00,20.72,20.9,20.69,20.88,138977.0,20.72,20.9,20.69,20.88,138977.0
2022-05-03 11:30:00,20.87,20.94,20.81,20.88,90933.0,20.87,20.94,20.81,20.88,90933.0
2022-05-03 12:00:00,20.88,20.95,20.77,20.92,105075.0,20.88,20.95,20.77,20.92,105075.0
2022-05-03 12:30:00,20.92,20.95,20.82,20.94,69526.0,20.92,20.95,20.82,20.94,69526.0
2022-05-03 13:00:00,20.93,20.94,20.83,20.85,76784.0,20.93,20.94,20.83,20.85,76784.0
2022-05-03 13:30:00,20.86,20.94,20.81,20.89,67378.0,20.86,20.94,20.81,20.89,67378.0
2022-05-03 14:00:00,20.89,20.89,20.59,20.6,113243.0,20.89,20.89,20.59,20.6,113243.0
2022-05-03 14:30:00,20.61,20.74,20.51,20.73,153585.0,20.61,20.74,20.51,20.73,153585.0
2022-05-03 15:00:00,20.73,20.74,20.53,20.61,202443.0,20.73,20.74,20.53,20.61,202443.0
2022-05-03 15:30:00,20.61,20.66,20.52,20.64,417513.0,20.61,20.66,20.52,20.64,417513.0
2022-05-04 09:30:00,21.12,21.19,20.82,20.85,218187.0,21.12,21.19,20.82,20.85,218187.0
2022-05-04 10:00:00,20.83,20.93,20.62,20.81,161868.0,20.83,20.93,20.62,20.81,161868.0
2022-05-04 10:30:00,20.74,20.77,20.59,20.6,70106.0,20.74,20.77,20.59,20.6,70106.0
2022-05-04 11:00:00,20.6,20.67,20.58,20.61,101013.0,20.6,20.67,20.58,20.61,101013.0
2022-05-04 11:30:00,20.6,20.68,20.53,20.62,75036.0,20.6,20.68,20.53,20.62,75036.0
2022-05-04 12:00:00,20.62,20.67,20.54,20.6,92295.0,20.62,20.67,20.54,20.6,92295.0
2022-05-04 12:30:00,20.6,20.64,20.56,20.62,80906.0,20.6,20.64,20.56,20.62,80906.0
2022-05-04 13:00:00,20.62,20.66,20.57,20.66,73691.0,20.62,20.66,20.57,20.66,73691.0
2022-05-04 13:30:00,20.66,20.82,20.59,20.77,81685.0,20.66,20.82,20.59,20.77,81685.0
2022-05-04 14:00:00,20.76,20.87,20.61,20.85,101648.0,20.76,20.87,20.61,20.85,101648.0
2022-05-04 14:30:00,20.85,21.14,20.6,21.1,209708.0,20.85,21.14,20.6,21.1,209708.0
2022-05-04 15:00:00,21.1,21.27,21.05,21.26,171942.0,21.1,21.27,21.05,21.26,171942.0
2022-05-04 15:30:00,21.27,21.45,21.26,21.43,540817.0,21.27,21.45,21.26,21.43,540817.0
2022-05-05 09:30:00,21.65,21.7,20.84,20.88,175076.0,21.65,21.7,20.84,20.88,175076.0
2022-05-05 10:00:00,20.89,20.89,20.43,20.43,134809.0,20.89,20.89,20.43,20.43,134809.0
2022-05-05 10:30:00,20.42,20.42,20.08,20.16,167859.0,20.42,20.42,20.08,20.16,167859.0
2022-05-05 11:00:00,20.17,20.19,19.88,19.95,149469.0,20.17,20.19,19.88,19.95,149469.0
2022-05-05 11:30:00,19.95,20.09,19.74,19.76,136893.0,19.95,20.09,19.74,19.76,136893.0
2022-05-05 12:00:00,19.75,19.9,19.66,19.83,216325.0,19.75,19.9,19.66,19.83,216325.0
2022-05-05 12:30:00,19.83,20.05,19.77,20.02,306249.0,19.83,20.05,19.77,20.02,306249.0
2022-05-05 13:00:00,20.03,20.18,20.0,20.14,153337.0,20.03,20.18,20.0,20.14,153337.0
2022-05-05 13:30:00,20.13,20.32,20.07,20.31,166868.0,20.13,20.32,20.07,20.31,166868.0
2022-05-05 14:00:00,20.3,20.51,20.22,20.39,292163.0,20.3,20.51,20.22,20.39,292163.0
2022-05-05 14:30:00,20.38,20.42,20.18,20.39,162853.0,20.38,20.42,20.18,20.39,162853.0
2022-05-05 15:00:00,20.4,20.41,20.2,20.23,156453.0,20.4,20.41,20.2,20.23,156453.0
2022-05-05 15:30:00,20.23,20.52,20.21,20.52,402241.0,20.23,20.52,20.21,20.52,402241.0
2022-05-06 09:30:00,20.64,20.81,20.21,20.26,141546.0,20.64,20.81,20.21,20.26,141546.0
2022-05-06 10:00:00,20.26,20.54,20.22,20.5,117775.0,20.26,20.54,20.22,20.5,117775.0
2022-05-06 10:30:00,20.5,20.69,20.4,20.63,108696.0,20.5,20.69,20.4,20.63,108696.0
2022-05-06 11:00:00,20.62,20.7,20.48,20.54,102794.0,20.62,20.7,20.48,20.54,102794.0
2022-05-06 11:30:00,20.55,20.55,20.22,20.27,89368.0,20.55,20.55,20.22,20.27,89368.0
2022-05-06 12:00:00,20.27,20.42,20.23,20.38,84035.0,20.27,20.42,20.23,20.38,84035.0
2022-05-06 12:30:00,20.38,20.48,20.34,20.47,95918.0,20.38,20.48,20.34,20.47,95918.0
2022-05-06 13:00:00,20.47,20.5,20.21,20.25,123086.0,20.47,20.5,20.21,20.25,123086.0
2022-05-06 13:30:00,20.26,20.3,20.05,20.13,130987.0,20.26,20.3,20.05,20.13,130987.0
2022-05-06 14:00:00,20.13,20.21,20.06,20.14,104883.0,20.13,20.21,20.06,20.14,104883.0
2022-05-06 14:30:00,20.14,20.26,20.08,20.19,93972.0,20.14,20.26,20.08,20.19,93972.0
2022-05-06 15:00:00,20.18,20.22,20.05,20.09,128173.0,20.18,20.22,20.05,20.09,128173.0
2022-05-06 15:30:00,20.09,20.33,20.08,20.3,320988.0,20.09,20.33,20.08,20.3,320988.0
2022-05-09 09:30:00,19.71,19.76,19.27,19.32,320229.0,19.71,19.76,19.27,19.32,320229.0
2022-05-09 10:00:00,19.32,19.36,18.95,18.98,226082.0,19.32,19.36,18.95,18.98,226082.0
2022-05-09 10:30:00,18.98,19.03,18.82,18.82,173665.0,18.98,19.03,18.82,18.82,173665.0
2022-05-09 11:00:00,18.82,18.87,18.69,18.74,175018.0,18.82,18.87,18.69,18.74,175018.0
2022-05-09 11:30:00,18.75,18.95,18.71,18.9,164238.0,18.75,18.95,18.71,18.9,164238.0
2022-05-09 12:00:00,18.9,19.07,18.77,18.89,194813.0,18.9,19.07,18.77,18.89,194813.0
2022-05-09 12:30:00,18.88,18.9,18.6,18.63,162824.0,18.88,18.9,18.6,18.63,162824.0
2022-05-09 13:00:00,18.63,18.65,18.48,18.53,144668.0,18.63,18.65,18.48,18.53,144668.0
2022-05-09 13:30:00,18.54,18.68,18.43,18.65,122362.0,18.54,18.68,18.43,18.65,122362.0
2022-05-09 14:00:00,18.66,18.71,18.43,18.48,179427.0,18.66,18.71,18.43,18.48,179427.0
2022-05-09 14:30:00,18.48,18.63,18.39,18.57,209075.0,18.48,18.63,18.39,18.57,209075.0
2022-05-09 15:00:00,18.58,18.72,18.44,18.45,259774.0,18.58,18.72,18.44,18.45,259774.0
2022-05-09 15:30:00,18.46,18.53,18.36,18.5,697840.0,18.46,18.53,18.36,18.5,697840.0
2022-05-10 09:30:00,18.66,18.86,18.52,18.79,240893.0,18.66,18.86,18.52,18.79,240893.0
2022-05-10 10:00:00,18.83,18.94,18.73,18.83,154294.0,18.83,18.94,18.73,18.83,154294.0
2022-05-10 10:30:00,18.83,18.91,18.72,18.78,152445.0,18.83,18.91,18.72,18.78,152445.0
2022-05-10 11:00:00,18.78,18.81,18.46,18.54,126640.0,18.78,18.81,18.46,18.54,126640.0
2022-05-10 11:30:00,18.54,18.55,18.33,18.41,166588.0,18.54,18.55,18.33,18.41,166588.0
2022-05-10 12:00:00,18.43,18.47,18.15,18.16,165206.0,18.43,18.47,18.15,18.16,165206.0
2022-05-10 12:30:00,18.16,18.32,18.05,18.17,162264.0,18.16,18.32,18.05,18.17,162264.0
2022-05-10 13:00:00,18.16,18.39,18.15,18.39,98731.0,18.16,18.39,18.15,18.39,98731.0
2022-05-10 13:30:00,18.4,18.74,18.4,18.72,174976.0,18.4,18.74,18.4,18.72,174976.0
2022-05-10 14:00:00,18.73,18.74,18.57,18.62,148373.0,18.73,18.74,18.57,18.62,148373.0
2022-05-10 14:30:00,18.62,18.81,18.59,18.77,153247.0,18.62,18.81,18.59,18.77,153247.0
2022-05-10 15:00:00,18.78,18.91,18.62,18.65,165670.0,18.78,18.91,18.62,18.65,165670.0
2022-05-10 15:30:00,18.64,18.69,18.5,18.67,374679.0,18.64,18.69,18.5,18.67,374679.0
2022-05-11 09:30:00,19.07,19.35,18.73,19.15,232452.0,19.07,19.35,18.73,19.15,232452.0
2022-05-11 10:00:00,19.15,19.32,19.07,19.29,232365.0,19.15,19.32,19.07,19.29,232365.0
2022-05-11 10:30:00,19.28,19.39,19.19,19.27,152023.0,19.28,19.39,19.19,19.27,152023.0
2022-05-11 11:00:00,19.27,19.35,19.11,19.33,131506.0,19.27,19.35,19.11,19.33,131506.0
2022-05-11 11:30:00,19.32,19.39,19.23,19.26,104065.0,19.32,19.39,19.23,19.26,104065.0
2022-05-11 12:00:00,19.26,19.32,19.11,19.12,170971.0,19.26,19.32,19.11,19.12,170971.0
2022-05-11 12:30:00,19.11,19.11,18.75,18.78,178982.0,19.11,19.11,18.75,18.78,178982.0
2022-05-11 13:00:00,18.77,18.8,18.63,18.72,149005.0,18.77,18.8,18.63,18.72,149005.0
2022-05-11 13:30:00,18.71,18.78,18.63,18.64,97654.0,18.71,18.78,18.63,18.64,97654.0
2022-05-11 14:00:00,18.63,19.0,18.63,18.93,128853.0,18.63,19.0,18.63,18.93,128853.0
2022-05-11 14:30:00,18.92,19.11,18.87,19.04,139267.0,18.92,19.11,18.87,19.04,139267.0
2022-05-11 15:00:00,19.04,19.07,18.87,18.93,301028.0,19.04,19.07,18.87,18.93,301028.0
2022-05-11 15:30:00,18.94,19.0,18.6,18.65,432712.0,18.94,19.0,18.6,18.65,432712.0
2022-05-12 09:30:00,18.5,18.77,18.39,18.52,278148.0,18.5,18.77,18.39,18.52,278148.0
2022-05-12 10:00:00,18.51,18.78,18.35,18.64,205076.0,18.51,18.78,18.35,18.64,205076.0
2022-05-12 10:30:00,18.65,18.88,18.57,18.85,131157.0,18.65,18.88,18.57,18.85,131157.0
2022-05-12 11:00:00,18.86,19.07,18.77,18.82,128293.0,18.86,19.07,18.77,18.82,128293.0
2022-05-12 11:30:00,18.82,18.88,18.61,18.62,118031.0,18.82,18.88,18.61,18.62,118031.0
2022-05-12 12:00:00,18.63,18.79,18.51,18.77,132122.0,18.63,18.79,18.51,18.77,132122.0
2022-05-12 12:30:00,18.77,18.82,18.63,18.71,142719.0,18.77,18.82,18.63,18.71,142719.0
2022-05-12 13:00:00,18.71,18.75,18.52,18.55,130210.0,18.71,18.75,18.52,18.55,130210.0
2022-05-12 13:30:00,18.55,18.56,18.39,18.5,106742.0,18.55,18.56,18.39,18.5,106742.0
2022-05-12 14:00:00,18.49,18.52,18.38,18.45,86091.0,18.49,18.52,18.38,18.45,86091.0
2022-05-12 14:30:00,18.45,18.48,18.35,18.37,90019.0,18.45,18.48,18.35,18.37,90019.0
2022-05-12 15:00:00,18.38,18.68,18.34,18.57,173866.0,18.38,18.68,18.34,18.57,173866.0
2022-05-12 15:30:00,18.58,18.86,18.57,18.81,513255.0,18.58,18.86,18.57,18.81,513255.0
2022-05-13 09:30:00,19.15,19.31,18.96,19.05,224573.0,19.15,19.31,18.96,19.05,224573.0
2022-05-13 10:00:00,19.05,19.12,18.81,18.98,178501.0,19.05,19.12,18.81,18.98,178501.0
2022-05-13 10:30:00,18.97,18.99,18.78,18.89,161142.0,18.97,18.99,18.78,18.89,161142.0
2022-05-13 11:00:00,18.88,18.93,18.74,18.77,103525.0,18.88,18.93,18.74,18.77,103525.0
2022-05-13 11:30:00,18.76,18.87,18.71,18.85,93752.0,18.76,18.87,18.71,18.85,93752.0
2022-05-13 12:00:00,18.86,19.03,18.83,18.91,97565.0,18.86,19.03,18.83,18.91,97565.0
2022-05-13 12:30:00,18.91,18.95,18.73,18.89,206012.0,18.91,18.95,18.73,18.89,206012.0
2022-05-13 13:00:00,18.9,18.96,18.84,18.93,108678.0,18.9,18.96,18.84,18.93,108678.0
2022-05-13 13:30:00,18.93,19.0,18.79,18.8,101957.0,18.93,19.0,18.79,18.8,101957.0
2022-05-13 14:00:00,18.8,18.82,18.66,18.78,106794.0,18.8,18.82,18.66,18.78,106794.0
2022-05-13 14:30:00,18.79,18.92,18.79,18.91,96784.0,18.79,18.92,18.79,18.91,96784.0
2022-05-13 15:00:00,18.91,18.93,18.85,18.91,90322.0,18.91,18.93,18.85,18.91,90322.0
2022-05-13 15:30:00,18.91,18.92,18.75,18.82,306474.0,18.91,18.92,18.75,18.82,306474.0
2022-05-16 09:30:00,19.02,19.46,18.98,19.44,263857.0,19.02,19.46,18.98,19.44,263857.0
2022-05-16 10:00:00,19.44,19.81,19.42,19.63,217283.0,19.44,19.81,19.42,19.63,217283.0
2022-05-16 10:30:00,19.63,19.63,19.42,19.45,140064.0,19.63,19.63,19.42,19.45,140064.0
2022-05-16 11:00:00,19.45,19.51,19.4,19.45,102167.0,19.45,19.51,19.4,19.45,102167.0
2022-05-16 11:30:00,19.44,19.6,19.33,19.55,87274.0,19.44,19.6,19.33,19.55,87274.0
2022-05-16 12:00:00,19.55,19.58,19.4,19.41,93659.0,19.55,19.58,19.4,19.41,93659.0
2022-05-16 12:30:00,19.41,19.44,19.27,19.31,118743.0,19.41,19.44,19.27,19.31,118743.0
2022-05-16 13:00:00,19.3,19.44,19.26,19.41,82625.0,19.3,19.44,19.26,19.41,82625.0
2022-05-16 13:30:00,19.42,19.43,19.33,19.38,73759.0,19.42,19.43,19.33,19.38,73759.0
2022-05-16 14:00:00,19.38,19.42,19.32,19.36,72649.0,19.38,19.42,19.32,19.36,72649.0
2022-05-16 14:30:00,19.36,19.36,19.24,19.3,78120.0,19.36,19.36,19.24,19.3,78120.0
2022-05-16 15:00:00,19.3,19.33,19.18,19.22,97392.0,19.3,19.33,19.18,19.22,97392.0
2022-05-16 15:30:00,19.21,19.21,19.01,19.06,331375.0,19.21,19.21,19.01,19.06,331375.0
2022-05-17 09:30:00,19.25,19.47,19.03,19.47,220566.0,19.25,19.47,19.03,19.47,220566.0
2022-05-17 10:00:00,19.46,19.67,19.42,19.52,123598.0,19.46,19.67,19.42,19.52,123598.0
2022-05-17 10:30:00,19.52,19.61,19.46,19.59,100834.0,19.52,19.61,19.46,19.59,100834.0
2022-05-17 11:00:00,19.58,19.73,19.56,19.71,102391.0,19.58,19.73,19.56,19.71,102391.0
2022-05-17 11:30:00,19.7,19.87,19.67,19.83,87541.0,19.7,19.87,19.67,19.83,87541.0
2022-05-17 12:00:00,19.83,19.93,19.77,19.89,88622.0,19.83,19.93,19.77,19.89,88622.0
2022-05-17 12:30:00,19.87,20.04,19.86,20.02,76501.0,19.87,20.04,19.86,20.02,76501.0
2022-05-17 13:00:00,20.02,20.08,19.94,19.96,73972.0,20.02,20.08,19.94,19.96,73972.0
2022-05-17 13:30:00,19.96,20.07,19.93,19.98,53273.0,19.96,20.07,19.93,19.98,53273.0
2022-05-17 14:00:00,19.98,20.07,19.81,19.86,109527.0,19.98,20.07,19.81,19.86,109527.0
2022-05-17 14:30:00,19.86,19.94,19.77,19.89,127185.0,19.86,19.94,19.77,19.89,127185.0
2022-05-17 15:00:00,19.89,19.99,19.89,19.91,134427.0,19.89,19.99,19.89,19.91,134427.0
2022-05-17 15:30:00,19.91,19.92,19.78,19.9,352350.0,19.91,19.92,19.78,19.9,352350.0
2022-05-18 09:30:00,20.02,20.04,19.7,19.73,183669.0,20.02,20.04,19.7,19.73,183669.0
2022-05-18 10:00:00,19.74,19.94,19.7,19.73,115754.0,19.74,19.94,19.7,19.73,115754.0
2022-05-18 10:30:00,19.73,19.8,19.61,19.66,179111.0,19.73,19.8,19.61,19.66,179111.0
2022-05-18 11:00:00,19.65,19.7,19.25,19.25,92005.0,19.65,19.7,19.25,19.25,92005.0
2022-05-18 11:30:00,19.26,19.37,19.23,19.33,68137.0,19.26,19.37,19.23,19.33,68137.0
2022-05-18 12:00:00,19.33,19.45,19.25,19.36,130871.0,19.33,19.45,19.25,19.36,130871.0
2022-05-18 12:30:00,19.36,19.57,19.34,19.55,84186.0,19.36,19.57,19.34,19.55,84186.0
2022-05-18 13:00:00,19.55,19.55,19.34,19.54,89277.0,19.55,19.55,19.34,19.54,89277.0
2022-05-18 13:30:00,19.54,19.58,19.38,19.47,100595.0,19.54,19.58,19.38,19.47,100595.0
2022-05-18 14:00:00,19.47,19.51,19.34,19.49,80645.0,19.47,19.51,19.34,19.49,80645.0
2022-05-18 14:30:00,19.48,19.49,19.24,19.32,90051.0,19.48,19.49,19.24,19.32,90051.0
2022-05-18 15:00:00,19.31,19.53,19.31,19.47,134349.0,19.31,19.53,19.31,19.47,134349.0
2022-05-18 15:30:00,19.48,19.68,19.44,19.62,421597.0,19.48,19.68,19.44,19.62,421597.0
2022-05-19 09:30:00,19.24,19.72,19.05,19.29,218755.0,19.24,19.72,19.05,19.29,218755.0
2022-05-19 10:00:00,19.31,19.59,19.27,19.46,165414.0,19.31,19.59,19.27,19.46,165414.0
2022-05-19 10:30:00,19.46,19.5,19.28,19.38,98704.0,19.46,19.5,19.28,19.38,98704.0
2022-05-19 11:00:00,19.37,19.7,19.37,19.63,70289.0,19.37,19.7,19.37,19.63,70289.0
2022-05-19 11:30:00,19.63,19.91,19.62,19.89,103938.0,19.63,19.91,19.62,19.89,103938.0
2022-05-19 12:00:00,19.89,20.11,19.75,20.05,5895610.0,19.89,20.11,19.75,20.05,5895610.0
2022-05-19 12:30:00,20.05,20.09,19.76,19.86,80127.0,20.05,20.09,19.76,19.86,80127.0
2022-05-19 13:00:00,19.88,20.11,19.82,20.04,140480.0,19.88,20.11,19.82,20.04,140480.0
2022-05-19 13:30:00,20.05,20.18,19.92,20.0,257276.0,20.05,20.18,19.92,20.0,257276.0
2022-05-19 14:00:00,20.01,20.01,19.85,19.92,115794.0,20.01,20.01,19.85,19.92,115794.0
2022-05-19 14:30:00,19.92,19.93,19.79,19.89,110227.0,19.92,19.93,19.79,19.89,110227.0
2022-05-19 15:00:00,19.89,19.98,19.7,19.71,105799.0,19.89,19.98,19.7,19.71,105799.0
2022-05-19 15:30:00,19.69,19.77,19.61,19.7,375173.0,19.69,19.77,19.61,19.7,375173.0
2022-05-20 09:30:00,19.82,19.84,19.54,19.76,174798.0,19.82,19.84,19.54,19.76,174798.0
2022-05-20 10:00:00,19.77,19.8,19.46,19.55,73445.0,19.77,19.8,19.46,19.55,73445.0
2022-05-20 10:30:00,19.53,19.6,19.36,19.38,201436.0,19.53,19.6,19.36,19.38,201436.0
2022-05-20 11:00:00,19.37,19.41,19.24,19.35,73229.0,19.37,19.41,19.24,19.35,73229.0
2022-05-20 11:30:00,19.35,19.43,19.29,19.32,72334.0,19.35,19.43,19.29,19.32,72334.0
2022-05-20 12:00:00,19.32,19.43,19.24,19.38,69545.0,19.32,19.43,19.24,19.38,69545.0
2022-05-20 12:30:00,19.37,19.4,19.17,19.32,63727.0,19.37,19.4,19.17,19.32,63727.0
2022-05-20 13:00:00,19.3,19.31,19.13,19.19,57413.0,19.3,19.31,19.13,19.19,57413.0
2022-05-20 13:30:00,19.19,19.39,19.19,19.35,81000.0,19.19,19.39,19.19,19.35,81000.0
2022-05-20 14:00:00,19.35,19.35,19.17,19.2,82329.0,19.35,19.35,19.17,19.2,82329.0
2022-05-20 14:30:00,19.19,19.32,19.15,19.23,76306.0,19.19,19.32,19.15,19.23,76306.0
2022-05-20 15:00:00,19.23,19.38,19.12,19.37,144592.0,19.23,19.38,19.12,19.37,144592.0
2022-05-20 15:30:00,19.37,19.6,19.31,19.59,434304.0,19.37,19.6,19.31,19.59,434304.0
2022-05-23 09:30:00,19.79,19.87,19.53,19.8,163583.0,19.79,19.87,19.53,19.8,163583.0
2022-05-23 10:00:00,19.8,20.04,19.73,20.0,198455.0,19.8,20.04,19.73,20.0,198455.0
2022-05-23 10:30:00,20.01,20.25,20.0,20.12,235795.0,20.01,20.25,20.0,20.12,235795.0
2022-05-23 11:00:00,20.13,20.26,20.07,20.25,110414.0,20.13,20.26,20.07,20.25,110414.0
2022-05-23 11:30:00,20.23,20.27,20.05,20.05,89949.0,20.23,20.27,20.05,20.05,89949.0
2022-05-23 12:00:00,20.05,20.24,20.04,20.12,121598.0,20.05,20.24,20.04,20.12,121598.0
2022-05-23 12:30:00,20.13,20.17,20.04,20.12,80976.0,20.13,20.17,20.04,20.12,80976.0
2022-05-23 13:00:00,20.12,20.16,20.03,20.14,64727.0,20.12,20.16,20.03,20.14,64727.0
2022-05-23 13:30:00,20.15,20.42,20.13,20.38,164392.0,20.15,20.42,20.13,20.38,164392.0
2022-05-23 14:00:00,20.38,20.56,20.33,20.52,125403.0,20.38,20.56,20.33,20.52,125403.0
2022-05-23 14:30:00,20.52,20.59,20.48,20.57,182689.0,20.52,20.59,20.48,20.57,182689.0
2022-05-23 15:00:00,20.57,20.62,20.46,20.55,132951.0,20.57,20.62,20.46,20.55,132951.0
2022-05-23 15:30:00,20.55,20.61,20.5,20.59,474600.0,20.55,20.61,20.5,20.59,474600.0
2022-05-24 09:30:00,20.51,21.28,20.4,21.25,259763.0,20.51,21.28,20.4,21.25,259763.0
2022-05-24 10:00:00,21.25,21.32,20.98,21.11,293020.0,21.25,21.32,20.98,21.11,293020.0
2022-05-24 10:30:00,21.11,21.11,20.9,21.03,210774.0,21.11,21.11,20.9,21.03,210774.0
2022-05-24 11:00:00,21.03,21.15,20.88,20.92,130227.0,21.03,21.15,20.88,20.92,130227.0
2022-05-24 11:30:00,20.92,21.01,20.83,20.89,222455.0,20.92,21.01,20.83,20.89,222455.0
2022-05-24 12:00:00,20.88,21.01,20.84,20.86,109441.0,20.88,21.01,20.84,20.86,109441.0
2022-05-24 12:30:00,20.87,20.88,20.7,20.85,91992.0,20.87,20.88,20.7,20.85,91992.0
2022-05-24 13:00:00,20.83,20.84,20.74,20.76,58937.0,20.83,20.84,20.74,20.76,58937.0
2022-05-24 13:30:00,20.76,20.78,20.66,20.71,72738.0,20.76,20.78,20.66,20.71,72738.0
2022-05-24 14:00:00,20.72,20.99,20.68,20.92,242847.0,20.72,20.99,20.68,20.92,242847.0
2022-05-24 14:30:00,20.91,20.97,20.79,20.87,130936.0,20.91,20.97,20.79,20.87,130936.0
2022-05-24 15:00:00,20.87,20.97,20.85,20.95,145565.0,20.87,20.97,20.85,20.95,145565.0
2022-05-24 15:30:00,20.95,21.15,20.9,21.07,370725.0,20.95,21.15,20.9,21.07,370725.0
2022-05-25 09:30:00,21.28,21.34,21.02,21.21,254377.0,21.28,21.34,21.02,21.21,254377.0
2022-05-25 10:00:00,21.2,21.31,21.06,21.28,316869.0,21.2,21.31,21.06,21.28,316869.0
2022-05-25 10:30:00,21.27,21.44,21.16,21.23,279838.0,21.27,21.44,21.16,21.23,279838.0
2022-05-25 11:00:00,21.23,21.25,21.1,21.14,145416.0,21.23,21.25,21.1,21.14,145416.0
2022-05-25 11:30:00,21.13,21.35,21.11,21.33,85872.0,21.13,21.35,21.11,21.33,85872.0
2022-05-25 12:00:00,21.34,21.61,21.34,21.55,148355.0,21.34,21.61,21.34,21.55,148355.0
2022-05-25 12:30:00,21.56,21.95,21.55,21.93,218755.0,21.56,21.95,21.55,21.93,218755.0
2022-05-25 13:00:00,21.93,21.93,21.55,21.6,132041.0,21.93,21.93,21.55,21.6,132041.0
2022-05-25 13:30:00,21.6,21.83,21.57,21.77,293193.0,21.6,21.83,21.57,21.77,293193.0
2022-05-25 14:00:00,21.76,21.82,21.51,21.66,145259.0,21.76,21.82,21.51,21.66,145259.0
2022-05-25 14:30:00,21.67,21.84,21.66,21.84,118198.0,21.67,21.84,21.66,21.84,118198.0
2022-05-25 15:00:00,21.84,21.89,21.71,21.71,170851.0,21.84,21.89,21.71,21.71,170851.0
2022-05-25 15:30:00,21.71,21.8,21.62,21.74,561014.0,21.71,21.8,21.62,21.74,561014.0
2022-05-26 09:30:00,21.88,22.17,21.86,22.0,255618.0,21.88,22.17,21.86,22.0,255618.0
2022-05-26 10:00:00,22.0,22.24,22.0,22.12,138926.0,22.0,22.24,22.0,22.12,138926.0
2022-05-26 10:30:00,22.11,22.52,22.11,22.4,336186.0,22.11,22.52,22.11,22.4,336186.0
2022-05-26 11:00:00,22.4,22.49,22.35,22.46,465093.0,22.4,22.49,22.35,22.46,465093.0
2022-05-26 11:30:00,22.46,22.72,22.41,22.69,265717.0,22.46,22.72,22.41,22.69,265717.0
2022-05-26 12:00:00,22.69,22.79,22.61,22.64,102394.0,22.69,22.79,22.61,22.64,102394.0
2022-05-26 12:30:00,22.64,22.65,22.42,22.44,118060.0,22.64,22.65,22.42,22.44,118060.0
2022-05-26 13:00:00,22.45,22.51,22.3,22.32,74030.0,22.45,22.51,22.3,22.32,74030.0
2022-05-26 13:30:00,22.33,22.46,22.26,22.46,206812.0,22.33,22.46,22.26,22.46,206812.0
2022-05-26 14:00:00,22.46,22.53,22.43,22.43,132771.0,22.46,22.53,22.43,22.43,132771.0
2022-05-26 14:30:00,22.43,22.46,22.32,22.39,94365.0,22.43,22.46,22.32,22.39,94365.0
2022-05-26 15:00:00,22.39,22.41,22.28,22.35,161380.0,22.39,22.41,22.28,22.35,161380.0
2022-05-26 15:30:00,22.34,22.56,22.33,22.4,547473.0,22.34,22.56,22.33,22.4,547473.0
2022-05-27 09:30:00,22.08,22.49,22.0,22.37,156848.0,22.08,22.49,22.0,22.37,156848.0
2022-05-27 10:00:00,22.37,22.39,22.26,22.37,89915.0,22.37,22.39,22.26,22.37,89915.0
2022-05-27 10:30:00,22.38,22.43,22.29,22.38,117585.0,22.38,22.43,22.29,22.38,117585.0
2022-05-27 11:00:00,22.38,22.47,22.26,22.46,165926.0,22.38,22.47,22.26,22.46,165926.0
2022-05-27 11:30:00,22.45,22.49,22.39,22.48,71161.0,22.45,22.49,22.39,22.48,71161.0
2022-05-27 12:00:00,22.48,22.48,22.37,22.46,73340.0,22.48,22.48,22.37,22.46,73340.0
2022-05-27 12:30:00,22.46,22.59,22.38,22.56,116223.0,22.46,22.59,22.38,22.56,116223.0
2022-05-27 13:00:00,22.59,22.62,22.45,22.49,172653.0,22.59,22.62,22.45,22.49,172653.0
2022-05-27 13:30:00,22.49,22.49,22.39,22.43,71290.0,22.49,22.49,22.39,22.43,71290.0
2022-05-27 14:00:00,22.44,22.5,22.4,22.5,82157.0,22.44,22.5,22.4,22.5,82157.0
2022-05-27 14:30:00,22.49,22.53,22.42,22.45,75287.0,22.49,22.53,22.42,22.45,75287.0
2022-05-27 15:00:00,22.45,22.5,22.38,22.42,124790.0,22.45,22.5,22.38,22.42,124790.0
2022-05-27 15:30:00,22.42,22.48,22.34,22.48,612878.0,22.42,22.48,22.34,22.48,612878.0
2022-05-31 09:30:00,22.75,22.92,22.4,22.43,177242.0,22.75,22.92,22.4,22.43,177242.0
2022-05-31 10:00:00,22.42,22.5,22.17,22.34,184398.0,22.42,22.5,22.17,22.34,184398.0
2022-05-31 10:30:00,22.34,22.5,22.34,22.48,86252.0,22.34,22.5,22.34,22.48,86252.0
2022-05-31 11:00:00,22.47,22.53,22.2,22.23,93571.0,22.47,22.53,22.2,22.23,93571.0
2022-05-31 11:30:00,22.22,22.37,22.13,22.36,66016.0,22.22,22.37,22.13,22.36,66016.0
2022-05-31 12:00:00,22.36,22.4,22.27,22.34,64966.0,22.36,22.4,22.27,22.34,64966.0
2022-05-31 12:30:00,22.34,22.41,22.3,22.32,64927.0,22.34,22.41,22.3,22.32,64927.0
2022-05-31 13:00:00,22.32,22.33,22.23,22.33,67408.0,22.32,22.33,22.23,22.33,67408.0
2022-05-31 13:30:00,22.33,22.35,22.1,22.1,80559.0,22.33,22.35,22.1,22.1,80559.0
2022-05-31 14:00:00,22.1,22.12,21.81,21.87,118690.0,22.1,22.12,21.81,21.87,118690.0
2022-05-31 14:30:00,21.87,21.92,21.67,21.73,141576.0,21.87,21.92,21.67,21.73,141576.0
2022-05-31 15:00:00,21.74,21.79,21.59,21.66,168416.0,21.74,21.79,21.59,21.66,168416.0
2022-05-31 15:30:00,21.66,21.82,21.65,21.71,629883.0,21.66,21.82,21.65,21.71,629883.0
2022-06-01 09:30:00,22.17,22.19,21.78,21.96,236225.0,22.17,22.19,21.78,21.96,236225.0
2022-06-01 10:00:00,21.96,22.04,21.74,21.96,272726.0,21.96,22.04,21.74,21.96,272726.0
2022-06-01 10:30:00,21.96,22.09,21.92,21.98,172977.0,21.96,22.09,21.92,21.98,172977.0
2022-06-01 11:00:00,21.98,22.02,21.84,21.91,85072.0,21.98,22.02,21.84,21.91,85072.0
2022-06-01 11:30:00,21.91,21.91,21.71,21.77,57635.0,21.91,21.91,21.71,21.77,57635.0
2022-06-01 12:00:00,21.77,21.78,21.61,21.7,194013.0,21.77,21.78,21.61,21.7,194013.0
2022-06-01 12:30:00,21.69,22.22,21.67,22.16,235258.0,21.69,22.22,21.67,22.16,235258.0
2022-06-01 13:00:00,22.17,22.55,22.07,22.49,410552.0,22.17,22.55,22.07,22.49,410552.0
2022-06-01 13:30:00,22.5,22.7,22.4,22.52,334940.0,22.5,22.7,22.4,22.52,334940.0
2022-06-01 14:00:00,22.52,22.65,22.47,22.59,150015.0,22.52,22.65,22.47,22.59,150015.0
2022-06-01 14:30:00,22.59,22.63,22.52,22.55,109579.0,22.59,22.63,22.52,22.55,109579.0
2022-06-01 15:00:00,22.55,22.68,22.5,22.64,173869.0,22.55,22.68,22.5,22.64,173869.0
2022-06-01 15:30:00,22.63,22.69,22.4,22.42,641446.0,22.63,22.69,22.4,22.42,641446.0
2022-06-02 09:30:00,22.43,22.49,22.24,22.43,212562.0,22.43,22.49,22.24,22.43,212562.0
2022-06-02 10:00:00,22.43,22.62,22.39,22.53,349382.0,22.43,22.62,22.39,22.53,349382.0
2022-06-02 10:30:00,22.53,22.65,22.29,22.55,587044.0,22.53,22.65,22.29,22.55,587044.0
2022-06-02 11:00:00,22.56,22.69,22.52,22.67,338194.0,22.56,22.69,22.52,22.67,338194.0
2022-06-02 11:30:00,22.68,22.69,22.54,22.61,185078.0,22.68,22.69,22.54,22.61,185078.0
2022-06-02 12:00:00,22.61,22.66,22.54,22.64,322837.0,22.61,22.66,22.54,22.64,322837.0
2022-06-02 12:30:00,22.64,22.68,22.58,22.66,258647.0,22.64,22.68,22.58,22.66,258647.0
2022-06-02 13:00:00,22.66,22.72,22.51,22.55,418501.0,22.66,22.72,22.51,22.55,418501.0
2022-06-02 13:30:00,22.55,22.63,22.45,22.52,316898.0,22.55,22.63,22.45,22.52,316898.0
2022-06-02 14:00:00,22.51,22.57,22.49,22.51,363834.0,22.51,22.57,22.49,22.51,363834.0
2022-06-02 14:30:00,22.51,22.52,22.35,22.36,174617.0,22.51,22.52,22.35,22.36,174617.0
2022-06-02 15:00:00,22.36,22.53,22.35,22.53,170174.0,22.36,22.53,22.35,22.53,170174.0
2022-06-02 15:30:00,22.54,22.62,22.5,22.61,826304.0,22.54,22.62,22.5,22.61,826304.0
2022-06-03 09:30:00,22.61,22.88,22.44,22.59,476452.0,22.61,22.88,22.44,22.59,476452.0
2022-06-03 10:00:00,22.59,22.64,22.43,22.51,136751.0,22.59,22.64,22.43,22.51,136751.0
2022-06-03 10:30:00,22.5,22.53,22.28,22.33,84838.0,22.5,22.53,22.28,22.33,84838.0
2022-06-03 11:00:00,22.34,22.51,22.31,22.46,70826.0,22.34,22.51,22.31,22.46,70826.0
2022-06-03 11:30:00,22.46,22.48,22.32,22.44,73452.0,22.46,22.48,22.32,22.44,73452.0
2022-06-03 12:00:00,22.44,22.53,22.35,22.49,91544.0,22.44,22.53,22.35,22.49,91544.0
2022-06-03 12:30:00,22.5,22.52,22.41,22.47,64358.0,22.5,22.52,22.41,22.47,64358.0
2022-06-03 13:00:00,22.48,22.52,22.4,22.5,61169.0,22.48,22.52,22.4,22.5,61169.0
2022-06-03 13:30:00,22.49,22.49,22.37,22.39,72438.0,22.49,22.49,22.37,22.39,72438.0
2022-06-03 14:00:00,22.39,22.57,22.36,22.57,71344.0,22.39,22.57,22.36,22.57,71344.0
2022-06-03 14:30:00,22.57,22.63,22.49,22.61,66190.0,22.57,22.63,22.49,22.61,66190.0
2022-06-03 15:00:00,22.62,22.69,22.56,22.69,139506.0,22.62,22.69,22.56,22.69,139506.0
2022-06-03 15:30:00,22.69,22.7,22.57,22.64,435455.0,22.69,22.7,22.57,22.64,435455.0
2022-06-06 09:30:00,22.95,23.1,22.68,22.89,249894.0,22.95,23.1,22.68,22.89,249894.0
2022-06-06 10:00:00,22.9,23.1,22.85,22.92,121757.0,22.9,23.1,22.85,22.92,121757.0
2022-06-06 10:30:00,22.92,22.94,22.84,22.85,202805.0,22.92,22.94,22.84,22.85,202805.0
2022-06-06 11:00:00,22.85,22.92,22.7,22.78,88906.0,22.85,22.92,22.7,22.78,88906.0
2022-06-06 11:30:00,22.79,22.92,22.74,22.8,257539.0,22.79,22.92,22.74,22.8,257539.0
2022-06-06 12:00:00,22.8,22.93,22.72,22.73,255954.0,22.8,22.93,22.72,22.73,255954.0
2022-06-06 12:30:00,22.74,22.9,22.74,22.84,151855.0,22.74,22.9,22.74,22.84,151855.0
2022-06-06 13:00:00,22.84,22.84,22.73,22.84,148656.0,22.84,22.84,22.73,22.84,148656.0
2022-06-06 13:30:00,22.83,23.03,22.82,22.93,245707.0,22.83,23.03,22.82,22.93,245707.0
2022-06-06 14:00:00,22.91,22.92,22.82,22.87,96952.0,22.91,22.92,22.82,22.87,96952.0
2022-06-06 14:30:00,22.87,22.91,22.81,22.86,118966.0,22.87,22.91,22.81,22.86,118966.0
2022-06-06 15:00:00,22.86,22.95,22.82,22.95,133140.0,22.86,22.95,22.82,22.95,133140.0
2022-06-06 15:30:00,22.95,23.14,22.95,23.12,421746.0,22.95,23.14,22.95,23.12,421746.0
2022-06-07 09:30:00,23.07,23.1,22.72,22.96,246096.0,23.07,23.1,22.72,22.96,246096.0
2022-06-07 10:00:00,22.96,23.09,22.74,23.04,128701.0,22.96,23.09,22.74,23.04,128701.0
2022-06-07 10:30:00,23.04,23.06,22.77,22.8,266031.0,23.04,23.06,22.77,22.8,266031.0
2022-06-07 11:00:00,22.81,22.9,22.59,22.79,214871.0,22.81,22.9,22.59,22.79,214871.0
2022-06-07 11:30:00,22.79,22.88,22.74,22.87,77151.0,22.79,22.88,22.74,22.87,77151.0
2022-06-07 12:00:00,22.87,22.9,22.79,22.87,86848.0,22.87,22.9,22.79,22.87,86848.0
2022-06-07 12:30:00,22.88,23.0,22.84,23.0,262346.0,22.88,23.0,22.84,23.0,262346.0
2022-06-07 13:00:00,23.0,23.01,22.82,22.89,131063.0,23.0,23.01,22.82,22.89,131063.0
2022-06-07 13:30:00,22.88,22.95,22.84,22.91,106815.0,22.88,22.95,22.84,22.91,106815.0
2022-06-07 14:00:00,22.91,23.09,22.85,23.06,454711.0,22.91,23.09,22.85,23.06,454711.0
2022-06-07 14:30:00,23.06,23.51,23.05,23.5,378924.0,23.06,23.51,23.05,23.5,378924.0
2022-06-07 15:00:00,23.5,23.56,23.41,23.51,183888.0,23.5,23.56,23.41,23.51,183888.0
2022-06-07 15:30:00,23.51,23.57,23.42,23.56,418473.0,23.51,23.57,23.42,23.56,418473.0
2022-06-08 09:30:00,23.86,24.09,23.7,23.75,316873.0,23.86,24.09,23.7,23.75,316873.0
2022-06-08 10:00:00,23.76,23.95,23.65,23.89,83970.0,23.76,23.95,23.65,23.89,83970.0
2022-06-08 10:30:00,23.9,24.09,23.84,24.03,90312.0,23.9,24.09,23.84,24.03,90312.0
2022-06-08 11:00:00,24.04,24.12,23.95,24.1,96421.0,24.04,24.12,23.95,24.1,96421.0
2022-06-08 11:30:00,24.1,24.21,24.05,24.05,77566.0,24.1,24.21,24.05,24.05,77566.0
2022-06-08 12:00:00,24.06,24.07,23.92,23.98,81856.0,24.06,24.07,23.92,23.98,81856.0
2022-06-08 12:30:00,23.97,23.98,23.63,23.71,125081.0,23.97,23.98,23.63,23.71,125081.0
2022-06-08 13:00:00,23.71,23.83,23.39,23.44,213145.0,23.71,23.83,23.39,23.44,213145.0
2022-06-08 13:30:00,23.43,23.44,23.29,23.34,120324.0,23.43,23.44,23.29,23.34,120324.0
2022-06-08 14:00:00,23.35,23.49,23.33,23.36,63639.0,23.35,23.49,23.33,23.36,63639.0
2022-06-08 14:30:00,23.35,23.4,23.21,23.32,104080.0,23.35,23.4,23.21,23.32,104080.0
2022-06-08 15:00:00,23.32,23.52,23.32,23.49,124112.0,23.32,23.52,23.32,23.49,124112.0
2022-06-08 15:30:00,23.48,23.58,23.43,23.53,385097.0,23.48,23.58,23.43,23.53,385097.0
2022-06-09 09:30:00,23.28,23.35,22.81,23.05,218012.0,23.28,23.35,22.81,23.05,218012.0
2022-06-09 10:00:00,23.05,23.39,23.05,23.39,101899.0,23.05,23.39,23.05,23.39,101899.0
2022-06-09 10:30:00,23.39,23.46,23.19,23.34,114071.0,23.39,23.46,23.19,23.34,114071.0
2022-06-09 11:00:00,23.33,23.36,23.17,23.21,107876.0,23.33,23.36,23.17,23.21,107876.0
2022-06-09 11:30:00,23.2,23.52,23.2,23.52,77987.0,23.2,23.52,23.2,23.52,77987.0
2022-06-09 12:00:00,23.52,23.55,23.41,23.54,65670.0,23.52,23.55,23.41,23.54,65670.0
2022-06-09 12:30:00,23.54,23.55,23.37,23.51,120482.0,23.54,23.55,23.37,23.51,120482.0
2022-06-09 13:00:00,23.51,23.53,23.4,23.42,43070.0,23.51,23.53,23.4,23.42,43070.0
2022-06-09 13:30:00,23.42,23.59,23.37,23.58,71752.0,23.42,23.59,23.37,23.58,71752.0
2022-06-09 14:00:00,23.58,23.61,23.52,23.57,71011.0,23.58,23.61,23.52,23.57,71011.0
2022-06-09 14:30:00,23.57,23.62,23.49,23.57,75722.0,23.57,23.62,23.49,23.57,75722.0
2022-06-09 15:00:00,23.56,23.58,23.41,23.43,91397.0,23.56,23.58,23.41,23.43,91397.0
2022-06-09 15:30:00,23.42,23.43,23.25,23.28,359136.0,23.42,23.43,23.25,23.28,359136.0
2022-06-10 09:30:00,22.96,23.39,22.86,23.32,180560.0,22.96,23.39,22.86,23.32,180560.0
2022-06-10 10:00:00,23.31,23.35,22.99,23.0,113895.0,23.31,23.35,22.99,23.0,113895.0
2022-06-10 10:30:00,23.0,23.08,22.89,22.89,95964.0,23.0,23.08,22.89,22.89,95964.0
2022-06-10 11:00:00,22.88,22.93,22.67,22.93,157575.0,22.88,22.93,22.67,22.93,157575.0
2022-06-10 11:30:00,22.93,22.98,22.78,22.86,83462.0,22.93,22.98,22.78,22.86,83462.0
2022-06-10 12:00:00,22.87,22.91,22.76,22.81,52456.0,22.87,22.91,22.76,22.81,52456.0
2022-06-10 12:30:00,22.81,22.89,22.77,22.83,53604.0,22.81,22.89,22.77,22.83,53604.0
2022-06-10 13:00:00,22.83,22.95,22.78,22.92,64776.0,22.83,22.95,22.78,22.92,64776.0
2022-06-10 13:30:00,22.93,23.04,22.9,23.0,64786.0,22.93,23.04,22.9,23.0,64786.0
2022-06-10 14:00:00,23.0,23.1,22.94,23.05,59361.0,23.0,23.1,22.94,23.05,59361.0
2022-06-10 14:30:00,23.05,23.17,23.0,23.17,64707.0,23.05,23.17,23.0,23.17,64707.0
2022-06-10 15:00:00,23.16,23.39,23.14,23.35,105215.0,23.16,23.39,23.14,23.35,105215.0
2022-06-10 15:30:00,23.35,23.36,23.2,23.23,356961.0,23.35,23.36,23.2,23.23,356961.0
2022-06-13 09:30:00,22.42,22.69,21.93,21.96,278335.0,22.42,22.69,21.93,21.96,278335.0
2022-06-13 10:00:00,21.97,21.99,21.46,21.5,213308.0,21.97,21.99,21.46,21.5,213308.0
2022-06-13 10:30:00,21.5,21.54,21.33,21.52,174333.0,21.5,21.54,21.33,21.52,174333.0
2022-06-13 11:00:00,21.51,21.84,21.36,21.78,133546.0,21.51,21.84,21.36,21.78,133546.0
2022-06-13 11:30:00,21.78,22.1,21.73,22.01,102127.0,21.78,22.1,21.73,22.01,102127.0
2022-06-13 12:00:00,22.0,22.07,21.89,22.03,117506.0,22.0,22.07,21.89,22.03,117506.0
2022-06-13 12:30:00,22.02,22.19,21.85,21.85,122223.0,22.02,22.19,21.85,21.85,122223.0
2022-06-13 13:00:00,21.85,21.85,21.64,21.64,108193.0,21.85,21.85,21.64,21.64,108193.0
2022-06-13 13:30:00,21.64,22.02,21.63,22.0,116393.0,21.64,22.02,21.63,22.0,116393.0
2022-06-13 14:00:00,21.99,21.99,21.84,21.89,100573.0,21.99,21.99,21.84,21.89,100573.0
2022-06-13 14:30:00,21.89,21.94,21.8,21.85,87843.0,21.89,21.94,21.8,21.85,87843.0
2022-06-13 15:00:00,21.84,21.89,21.68,21.69,177109.0,21.84,21.89,21.68,21.69,177109.0
2022-06-13 15:30:00,21.69,21.71,21.47,21.59,439009.0,21.69,21.71,21.47,21.59,439009.0
2022-06-14 09:30:00,21.8,21.96,20.63,20.98,389182.0,21.8,21.96,20.63,20.98,389182.0
2022-06-14 10:00:00,20.98,21.01,20.56,20.56,298301.0,20.98,21.01,20.56,20.56,298301.0
2022-06-14 10:30:00,20.56,20.81,20.33,20.77,264773.0,20.56,20.81,20.33,20.77,264773.0
2022-06-14 11:00:00,20.77,20.78,20.51,20.61,144087.0,20.77,20.78,20.51,20.61,144087.0
2022-06-14 11:30:00,20.61,20.61,20.3,20.44,169785.0,20.61,20.61,20.3,20.44,169785.0
2022-06-14 12:00:00,20.44,20.44,20.16,20.17,158347.0,20.44,20.44,20.16,20.17,158347.0
2022-06-14 12:30:00,20.18,20.21,20.05,20.16,159286.0,20.18,20.21,20.05,20.16,159286.0
2022-06-14 13:00:00,20.16,20.2,19.93,19.94,171272.0,20.16,20.2,19.93,19.94,171272.0
2022-06-14 13:30:00,19.94,20.07,19.78,19.99,282015.0,19.94,20.07,19.78,19.99,282015.0
2022-06-14 14:00:00,19.99,20.02,19.71,19.71,241239.0,19.99,20.02,19.71,19.71,241239.0
2022-06-14 14:30:00,19.71,19.71,19.47,19.57,243415.0,19.71,19.71,19.47,19.57,243415.0
2022-06-14 15:00:00,19.57,19.66,19.32,19.66,348075.0,19.57,19.66,19.32,19.66,348075.0
2022-06-14 15:30:00,19.66,19.81,19.65,19.73,804369.0,19.66,19.81,19.65,19.73,804369.0
2022-06-15 09:30:00,19.92,20.49,19.63,20.45,340537.0,19.92,20.49,19.63,20.45,340537.0
2022-06-15 10:00:00,20.45,20.74,20.36,20.73,238105.0,20.45,20.74,20.36,20.73,238105.0
2022-06-15 10:30:00,20.73,20.74,20.23,20.39,345458.0,20.73,20.74,20.23,20.39,345458.0
2022-06-15 11:00:00,20.39,20.43,20.29,20.35,130090.0,20.39,20.43,20.29,20.35,130090.0
2022-06-15 11:30:00,20.35,20.39,20.21,20.3,142800.0,20.35,20.39,20.21,20.3,142800.0
2022-06-15 12:00:00,20.3,20.42,20.24,20.42,108388.0,20.3,20.42,20.24,20.42,108388.0
2022-06-15 12:30:00,20.43,20.6,20.26,20.3,112177.0,20.43,20.6,20.26,20.3,112177.0
2022-06-15 13:00:00,20.3,20.34,20.23,20.3,124365.0,20.3,20.34,20.23,20.3,124365.0
2022-06-15 13:30:00,20.3,20.3,20.04,20.22,113028.0,20.3,20.3,20.04,20.22,113028.0
2022-06-15 14:00:00,20.23,20.31,19.79,19.8,148251.0,20.23,20.31,19.79,19.8,148251.0
2022-06-15 14:30:00,19.8,20.34,19.62,20.06,229132.0,19.8,20.34,19.62,20.06,229132.0
2022-06-15 15:00:00,20.07,20.34,20.07,20.32,154632.0,20.07,20.34,20.07,20.32,154632.0
2022-06-15 15:30:00,20.32,20.47,20.21,20.25,423959.0,20.32,20.47,20.21,20.25,423959.0
2022-06-16 09:30:00,20.16,20.24,19.8,19.84,374594.0,20.16,20.24,19.8,19.84,374594.0
2022-06-16 10:00:00,19.83,19.95,19.65,19.92,270032.0,19.83,19.95,19.65,19.92,270032.0
2022-06-16 10:30:00,19.92,20.02,19.67,19.68,217240.0,19.92,20.02,19.67,19.68,217240.0
2022-06-16 11:00:00,19.67,19.78,19.57,19.7,180677.0,19.67,19.78,19.57,19.7,180677.0
2022-06-16 11:30:00,19.7,19.79,19.63,19.71,103945.0,19.7,19.79,19.63,19.71,103945.0
2022-06-16 12:00:00,19.71,19.71,19.44,19.51,165759.0,19.71,19.71,19.44,19.51,165759.0
2022-06-16 12:30:00,19.5,19.62,19.46,19.58,103390.0,19.5,19.62,19.46,19.58,103390.0
2022-06-16 13:00:00,19.57,19.69,19.46,19.57,154682.0,19.57,19.69,19.46,19.57,154682.0
2022-06-16 13:30:00,19.57,19.59,19.34,19.36,133950.0,19.57,19.59,19.34,19.36,133950.0
2022-06-16 14:00:00,19.35,19.39,19.19,19.22,120923.0,19.35,19.39,19.19,19.22,120923.0
2022-06-16 14:30:00,19.22,19.28,19.07,19.13,156971.0,19.22,19.28,19.07,19.13,156971.0
2022-06-16 15:00:00,19.13,19.32,19.12,19.21,260848.0,19.13,19.32,19.12,19.21,260848.0
2022-06-16 15:30:00,19.21,19.39,19.15,19.22,682526.0,19.21,19.39,19.15,19.22,682526.0
2022-06-17 09:30:00,19.27,19.34,18.73,18.73,578684.0,19.27,19.34,18.73,18.73,578684.0
2022-06-17 10:00:00,18.73,18.81,18.17,18.21,324956.0,18.73,18.81,18.17,18.21,324956.0
2022-06-17 10:30:00,18.22,18.24,17.56,17.65,412103.0,18.22,18.24,17.56,17.65,412103.0
2022-06-17 11:00:00,17.65,17.75,17.22,17.4,320408.0,17.65,17.75,17.22,17.4,320408.0
2022-06-17 11:30:00,17.4,17.81,17.39,17.6,206762.0,17.4,17.81,17.39,17.6,206762.0
2022-06-17 12:00:00,17.58,17.73,17.45,17.71,262886.0,17.58,17.73,17.45,17.71,262886.0
2022-06-17 12:30:00,17.71,17.71,17.22,17.32,200499.0,17.71,17.71,17.22,17.32,200499.0
2022-06-17 13:00:00,17.31,17.5,17.24,17.32,185090.0,17.31,17.5,17.24,17.32,185090.0
2022-06-17 13:30:00,17.33,17.48,17.24,17.36,435884.0,17.33,17.48,17.24,17.36,435884.0
2022-06-17 14:00:00,17.36,17.71,17.33,17.6,218758.0,17.36,17.71,17.33,17.6,218758.0
2022-06-17 14:30:00,17.59,17.63,17.36,17.46,191099.0,17.59,17.63,17.36,17.46,191099.0
2022-06-17 15:00:00,17.46,17.69,17.42,17.66,277331.0,17.46,17.69,17.42,17.66,277331.0
2022-06-17 15:30:00,17.66,17.67,17.31,17.36,992518.0,17.66,17.67,17.31,17.36,992518.0
2022-06-21 09:30:00,17.81,17.93,17.45,17.89,357619.0,17.81,17.93,17.45,17.89,357619.0
2022-06-21 10:00:00,17.89,17.95,17.56,17.65,275253.0,17.89,17.95,17.56,17.65,275253.0
2022-06-21 10:30:00,17.65,17.83,17.64,17.73,240026.0,17.65,17.83,17.64,17.73,240026.0
2022-06-21 11:00:00,17.73,17.74,17.42,17.42,125799.0,17.73,17.74,17.42,17.42,125799.0
2022-06-21 11:30:00,17.42,17.48,17.22,17.28,247544.0,17.42,17.48,17.22,17.28,247544.0
2022-06-21 12:00:00,17.27,17.37,17.22,17.34,154465.0,17.27,17.37,17.22,17.34,154465.0
2022-06-21 12:30:00,17.34,17.53,17.34,17.53,101607.0,17.34,17.53,17.34,17.53,101607.0
2022-06-21 13:00:00,17.52,17.67,17.45,17.64,234796.0,17.52,17.67,17.45,17.64,234796.0
2022-06-21 13:30:00,17.64,17.67,17.53,17.57,78791.0,17.64,17.67,17.53,17.57,78791.0
2022-06-21 14:00:00,17.56,17.64,17.5,17.57,113604.0,17.56,17.64,17.5,17.57,113604.0
2022-06-21 14:30:00,17.57,17.6,17.47,17.57,112442.0,17.57,17.6,17.47,17.57,112442.0
2022-06-21 15:00:00,17.56,17.77,17.55,17.77,153348.0,17.56,17.77,17.55,17.77,153348.0
2022-06-21 15:30:00,17.77,17.79,17.67,17.69,495659.0,17.77,17.79,17.67,17.69,495659.0
2022-06-22 09:30:00,16.87,17.31,16.7,17.21,370200.0,16.87,17.31,16.7,17.21,370200.0
2022-06-22 10:00:00,17.22,17.56,17.12,17.54,266288.0,17.22,17.56,17.12,17.54,266288.0
2022-06-22 10:30:00,17.53,17.64,17.39,17.43,210040.0,17.53,17.64,17.39,17.43,210040.0
2022-06-22 11:00:00,17.43,17.43,17.12,17.24,128625.0,17.43,17.43,17.12,17.24,128625.0
2022-06-22 11:30:00,17.25,17.32,17.07,17.08,119938.0,17.25,17.32,17.07,17.08,119938.0
2022-06-22 12:00:00,17.09,17.27,17.08,17.18,167190.0,17.09,17.27,17.08,17.18,167190.0
2022-06-22 12:30:00,17.17,17.2,17.1,17.15,142055.0,17.17,17.2,17.1,17.15,142055.0
2022-06-22 13:00:00,17.14,17.35,17.09,17.31,149763.0,17.14,17.35,17.09,17.31,149763.0
2022-06-22 13:30:00,17.31,17.36,17.21,17.34,106954.0,17.31,17.36,17.21,17.34,106954.0
2022-06-22 14:00:00,17.35,17.4,17.22,17.22,124215.0,17.35,17.4,17.22,17.22,124215.0
2022-06-22 14:30:00,17.23,17.26,17.14,17.21,123487.0,17.23,17.26,17.14,17.21,123487.0
2022-06-22 15:00:00,17.21,17.32,17.18,17.26,151324.0,17.21,17.32,17.18,17.26,151324.0
2022-06-22 15:30:00,17.26,17.27,17.15,17.17,472739.0,17.26,17.27,17.15,17.17,472739.0
2022-06-23 09:30:00,17.26,17.34,16.86,16.92,298454.0,17.26,17.34,16.86,16.92,298454.0
2022-06-23 10:00:00,16.92,16.97,16.72,16.93,189771.0,16.92,16.97,16.72,16.93,189771.0
2022-06-23 10:30:00,16.94,16.94,16.63,16.69,188593.0,16.94,16.94,16.63,16.69,188593.0
2022-06-23 11:00:00,16.69,16.7,16.42,16.5,192171.0,16.69,16.7,16.42,16.5,192171.0
2022-06-23 11:30:00,16.49,16.51,16.31,16.32,205857.0,16.49,16.51,16.31,16.32,205857.0
2022-06-23 12:00:00,16.3,16.39,16.22,16.34,340338.0,16.3,16.39,16.22,16.34,340338.0
2022-06-23 12:30:00,16.34,16.39,16.2,16.21,280885.0,16.34,16.39,16.2,16.21,280885.0
2022-06-23 13:00:00,16.2,16.45,16.15,16.28,194181.0,16.2,16.45,16.15,16.28,194181.0
2022-06-23 13:30:00,16.28,16.35,16.2,16.3,150786.0,16.28,16.35,16.2,16.3,150786.0
2022-06-23 14:00:00,16.3,16.35,16.26,16.29,171198.0,16.3,16.35,16.26,16.29,171198.0
2022-06-23 14:30:00,16.3,16.34,16.22,16.25,143022.0,16.3,16.34,16.22,16.25,143022.0
2022-06-23 15:00:00,16.25,16.55,16.2,16.51,257412.0,16.25,16.55,16.2,16.51,257412.0
2022-06-23 15:30:00,16.5,16.63,16.44,16.49,720672.0,16.5,16.63,16.44,16.49,720672.0
2022-06-24 09:30:00,16.68,16.91,16.54,16.84,277094.0,16.68,16.91,16.54,16.84,277094.0
2022-06-24 10:00:00,16.84,17.19,16.82,17.07,182776.0,16.84,17.19,16.82,17.07,182776.0
2022-06-24 10:30:00,17.07,17.28,17.07,17.26,191164.0,17.07,17.28,17.07,17.26,191164.0
2022-06-24 11:00:00,17.27,17.36,17.24,17.35,174853.0,17.27,17.36,17.24,17.35,174853.0
2022-06-24 11:30:00,17.35,17.35,17.21,17.23,120267.0,17.35,17.35,17.21,17.23,120267.0
2022-06-24 12:00:00,17.23,17.25,17.11,17.15,156201.0,17.23,17.25,17.11,17.15,156201.0
2022-06-24 12:30:00,17.16,17.19,17.06,17.14,142382.0,17.16,17.19,17.06,17.14,142382.0
2022-06-24 13:00:00,17.14,17.28,17.13,17.2,294494.0,17.14,17.28,17.13,17.2,294494.0
2022-06-24 13:30:00,17.2,17.26,17.15,17.15,148320.0,17.2,17.26,17.15,17.15,148320.0
2022-06-24 14:00:00,17.16,17.23,17.11,17.14,170129.0,17.16,17.23,17.11,17.14,170129.0
2022-06-24 14:30:00,17.14,17.15,16.99,17.04,150540.0,17.14,17.15,16.99,17.04,150540.0
2022-06-24 15:00:00,17.04,17.09,16.99,17.09,209312.0,17.04,17.09,16.99,17.09,209312.0
2022-06-24 15:30:00,17.09,17.2,17.04,17.13,869250.0,17.09,17.2,17.04,17.13,869250.0
2022-06-27 09:30:00,17.38,17.42,16.93,17.09,248325.0,17.38,17.42,16.93,17.09,248325.0
2022-06-27 10:00:00,17.1,17.28,16.9,17.0,183100.0,17.1,17.28,16.9,17.0,183100.0
2022-06-27 10:30:00,16.99,17.36,16.97,17.32,236545.0,16.99,17.36,16.97,17.32,236545.0
2022-06-27 11:00:00,17.33,17.46,17.24,17.36,163611.0,17.33,17.46,17.24,17.36,163611.0
2022-06-27 11:30:00,17.37,17.46,17.33,17.36,137859.0,17.37,17.46,17.33,17.36,137859.0
2022-06-27 12:00:00,17.36,17.36,17.23,17.26,112557.0,17.36,17.36,17.23,17.26,112557.0
2022-06-27 12:30:00,17.26,17.35,17.18,17.35,175975.0,17.26,17.35,17.18,17.35,175975.0
2022-06-27 13:00:00,17.35,17.36,17.26,17.29,107838.0,17.35,17.36,17.26,17.29,107838.0
2022-06-27 13:30:00,17.29,17.36,17.25,17.34,129007.0,17.29,17.36,17.25,17.34,129007.0
2022-06-27 14:00:00,17.34,17.45,17.29,17.31,119045.0,17.34,17.45,17.29,17.31,119045.0
2022-06-27 14:30:00,17.32,17.38,17.24,17.25,134842.0,17.32,17.38,17.24,17.25,134842.0
2022-06-27 15:00:00,17.25,17.39,17.18,17.37,247639.0,17.25,17.39,17.18,17.37,247639.0
2022-06-27 15:30:00,17.36,17.37,17.19,17.23,489190.0,17.36,17.37,17.19,17.23,489190.0
2022-06-28 09:30:00,17.55,17.79,17.37,17.65,348090.0,17.55,17.79,17.37,17.65,348090.0
2022-06-28 10:00:00,17.65,17.79,17.54,17.62,218529.0,17.65,17.79,17.54,17.62,218529.0
2022-06-28 10:30:00,17.61,17.64,17.46,17.58,202190.0,17.61,17.64,17.46,17.58,202190.0
2022-06-28 11:00:00,17.59,17.63,17.26,17.26,217382.0,17.59,17.63,17.26,17.26,217382.0
2022-06-28 11:30:00,17.26,17.34,17.19,17.21,204725.0,17.26,17.34,17.19,17.21,204725.0
2022-06-28 12:00:00,17.2,17.39,17.14,17.39,152250.0,17.2,17.39,17.14,17.39,152250.0
2022-06-28 12:30:00,17.39,17.45,17.33,17.43,129876.0,17.39,17.45,17.33,17.43,129876.0
2022-06-28 13:00:00,17.43,17.47,17.28,17.41,109187.0,17.43,17.47,17.28,17.41,109187.0
2022-06-28 13:30:00,17.43,17.44,17.34,17.42,81499.0,17.43,17.44,17.34,17.42,81499.0
2022-06-28 14:00:00,17.43,17.47,17.27,17.32,105839.0,17.43,17.47,17.27,17.32,105839.0
2022-06-28 14:30:00,17.32,17.48,17.27,17.45,101440.0,17.32,17.48,17.27,17.45,101440.0
2022-06-28 15:00:00,17.44,17.63,17.44,17.61,105816.0,17.44,17.63,17.44,17.61,105816.0
2022-06-28 15:30:00,17.61,17.68,17.55,17.6,452674.0,17.61,17.68,17.55,17.6,452674.0
2022-06-29 09:30:00,17.78,17.89,17.38,17.46,242374.0,17.78,17.89,17.38,17.46,242374.0
2022-06-29 10:00:00,17.46,17.57,17.33,17.43,177746.0,17.46,17.57,17.33,17.43,177746.0
2022-06-29 10:30:00,17.43,17.48,17.17,17.21,173794.0,17.43,17.48,17.17,17.21,173794.0
2022-06-29 11:00:00,17.21,17.26,17.0,17.02,193251.0,17.21,17.26,17.0,17.02,193251.0
2022-06-29 11:30:00,17.02,17.32,16.98,17.3,168698.0,17.02,17.32,16.98,17.3,168698.0
2022-06-29 12:00:00,17.3,17.43,17.24,17.25,191142.0,17.3,17.43,17.24,17.25,191142.0
2022-06-29 12:30:00,17.24,17.38,17.23,17.28,114588.0,17.24,17.38,17.23,17.28,114588.0
2022-06-29 13:00:00,17.27,17.31,17.2,17.27,114762.0,17.27,17.31,17.2,17.27,114762.0
2022-06-29 13:30:00,17.27,17.34,17.25,17.3,97024.0,17.27,17.34,17.25,17.3,97024.0
2022-06-29 14:00:00,17.3,17.37,17.21,17.21,108422.0,17.3,17.37,17.21,17.21,108422.0
2022-06-29 14:30:00,17.21,17.29,17.17,17.24,215118.0,17.21,17.29,17.17,17.24,215118.0
2022-06-29 15:00:00,17.24,17.37,17.22,17.35,186286.0,17.24,17.37,17.22,17.35,186286.0
2022-06-29 15:30:00,17.34,17.34,17.05,17.17,395592.0,17.34,17.34,17.05,17.17,395592.0
2022-06-30 09:30:00,16.77,17.15,16.71,17.11,174510.0,16.77,17.15,16.71,17.11,174510.0
2022-06-30 10:00:00,17.11,17.27,17.03,17.14,147161.0,17.11,17.27,17.03,17.14,147161.0
2022-06-30 10:30:00,17.1,17.1,16.59,16.89,281913.0,17.1,17.1,16.59,16.89,281913.0
2022-06-30 11:00:00,16.9,16.98,16.82,16.86,149837.0,16.9,16.98,16.82,16.86,149837.0
2022-06-30 11:30:00,16.88,17.03,16.73,16.94,194201.0,16.88,17.03,16.73,16.94,194201.0
2022-06-30 12:00:00,16.93,17.07,16.88,17.05,136593.0,16.93,17.07,16.88,17.05,136593.0
2022-06-30 12:30:00,17.04,17.09,16.89,16.92,154197.0,17.04,17.09,16.89,16.92,154197.0
2022-06-30 13:00:00,16.91,16.93,16.71,16.76,237616.0,16.91,16.93,16.71,16.76,237616.0
2022-06-30 13:30:00,16.76,16.76,16.46,16.52,219666.0,16.76,16.76,16.46,16.52,219666.0
2022-06-30 14:00:00,16.52,16.54,16.39,16.4,205823.0,16.52,16.54,16.39,16.4,205823.0
2022-06-30 14:30:00,16.39,16.43,16.19,16.25,181263.0,16.39,16.43,16.19,16.25,181263.0
2022-06-30 15:00:00,16.25,16.44,16.21,16.38,297627.0,16.25,16.44,16.21,16.38,297627.0
2022-06-30 15:30:00,16.38,16.46,16.21,16.46,823221.0,16.38,16.46,16.21,16.46,823221.0
2022-07-01 09:30:00,16.71,16.72,16.47,16.48,199740.0,16.71,16.72,16.47,16.48,199740.0
2022-07-01 10:00:00,16.49,16.56,16.27,16.3,159803.0,16.49,16.56,16.27,16.3,159803.0
2022-07-01 10:30:00,16.3,16.5,16.25,16.45,145142.0,16.3,16.5,16.25,16.45,145142.0
2022-07-01 11:00:00,16.44,16.63,16.38,16.52,129993.0,16.44,16.63,16.38,16.52,129993.0
2022-07-01 11:30:00,16.53,16.67,16.43,16.44,189645.0,16.53,16.67,16.43,16.44,189645.0
2022-07-01 12:00:00,16.44,16.62,16.42,16.6,146247.0,16.44,16.62,16.42,16.6,146247.0
2022-07-01 12:30:00,16.61,16.68,16.53,16.53,114957.0,16.61,16.68,16.53,16.53,114957.0
2022-07-01 13:00:00,16.54,16.63,16.47,16.63,156426.0,16.54,16.63,16.47,16.63,156426.0
2022-07-01 13:30:00,16.64,16.66,16.51,16.55,73290.0,16.64,16.66,16.51,16.55,73290.0
2022-07-01 14:00:00,16.54,16.66,16.5,16.66,94389.0,16.54,16.66,16.5,16.66,94389.0
2022-07-01 14:30:00,16.66,16.69,16.54,16.61,109256.0,16.66,16.69,16.54,16.61,109256.0
2022-07-01 15:00:00,16.61,16.71,16.56,16.65,91100.0,16.61,16.71,16.56,16.65,91100.0
2022-07-01 15:30:00,16.66,16.73,16.6,16.68,350467.0,16.66,16.73,16.6,16.68,350467.0
2022-07-05 09:30:00,16.33,16.33,15.87,15.87,332070.0,16.33,16.33,15.87,15.87,332070.0
2022-07-05 10:00:00,15.88,15.94,15.67,15.83,260002.0,15.88,15.94,15.67,15.83,260002.0
2022-07-05 10:30:00,15.83,15.96,15.54,15.55,132064.0,15.83,15.96,15.54,15.55,132064.0
2022-07-05 11:00:00,15.55,15.66,15.49,15.6,257451.0,15.55,15.66,15.49,15.6,257451.0
2022-07-05 11:30:00,15.6,15.74,15.56,15.69,157435.0,15.6,15.74,15.56,15.69,157435.0
2022-07-05 12:00:00,15.7,15.71,15.6,15.64,107637.0,15.7,15.71,15.6,15.64,107637.0
2022-07-05 12:30:00,15.65,15.73,15.52,15.54,123772.0,15.65,15.73,15.52,15.54,123772.0
2022-07-05 13:00:00,15.54,15.71,15.48,15.67,263045.0,15.54,15.71,15.48,15.67,263045.0
2022-07-05 13:30:00,15.67,15.68,15.56,15.58,153857.0,15.67,15.68,15.56,15.58,153857.0
2022-07-05 14:00:00,15.59,15.72,15.56,15.72,134011.0,15.59,15.72,15.56,15.72,134011.0
2022-07-05 14:30:00,15.72,15.76,15.64,15.67,152392.0,15.72,15.76,15.64,15.67,152392.0
2022-07-05 15:00:00,15.67,15.79,15.65,15.77,221395.0,15.67,15.79,15.65,15.77,221395.0
2022-07-05 15:30:00,15.76,15.79,15.66,15.76,515715.0,15.76,15.79,15.66,15.76,515715.0
2022-07-06 09:30:00,15.66,16.15,15.59,15.69,287788.0,15.66,16.15,15.59,15.69,287788.0
2022-07-06 10:00:00,15.71,15.81,15.42,15.57,199851.0,15.71,15.81,15.42,15.57,199851.0
2022-07-06 10:30:00,15.56,15.57,15.27,15.36,269517.0,15.56,15.57,15.27,15.36,269517.0
2022-07-06 11:00:00,15.36,15.55,15.29,15.55,204862.0,15.36,15.55,15.29,15.55,204862.0
2022-07-06 11:30:00,15.57,15.6,15.47,15.58,279275.0,15.57,15.6,15.47,15.58,279275.0
2022-07-06 12:00:00,15.58,15.7,15.49,15.61,163675.0,15.58,15.7,15.49,15.61,163675.0
2022-07-06 12:30:00,15.61,15.69,15.52,15.6,153566.0,15.61,15.69,15.52,15.6,153566.0
2022-07-06 13:00:00,15.6,15.79,15.6,15.69,163584.0,15.6,15.79,15.6,15.69,163584.0
2022-07-06 13:30:00,15.69,15.74,15.62,15.73,121325.0,15.69,15.74,15.62,15.73,121325.0
2022-07-06 14:00:00,15.73,15.85,15.69,15.84,168637.0,15.73,15.85,15.69,15.84,168637.0
2022-07-06 14:30:00,15.85,15.97,15.78,15.87,188457.0,15.85,15.97,15.78,15.87,188457.0
2022-07-06 15:00:00,15.87,16.05,15.8,15.99,548339.0,15.87,16.05,15.8,15.99,548339.0
2022-07-06 15:30:00,16.0,16.11,15.85,15.89,995218.0,16.0,16.11,15.85,15.89,995218.0
2022-07-07 09:30:00,16.32,16.45,15.99,16.27,297133.0,16.32,16.45,15.99,16.27,297133.0
2022-07-07 10:00:00,16.27,16.27,15.95,16.04,179446.0,16.27,16.27,15.95,16.04,179446.0
2022-07-07 10:30:00,16.05,16.38,16.05,16.18,256839.0,16.05,16.38,16.05,16.18,256839.0
2022-07-07 11:00:00,16.16,16.26,16.09,16.25,112906.0,16.16,16.26,16.09,16.25,112906.0
2022-07-07 11:30:00,16.25,16.35,16.14,16.19,189981.0,16.25,16.35,16.14,16.19,189981.0
2022-07-07 12:00:00,16.18,16.27,16.16,16.2,66455.0,16.18,16.27,16.16,16.2,66455.0
2022-07-07 12:30:00,16.2,16.36,16.16,16.35,65365.0,16.2,16.36,16.16,16.35,65365.0
2022-07-07 13:00:00,16.35,16.37,16.25,16.27,63071.0,16.35,16.37,16.25,16.27,63071.0
2022-07-07 13:30:00,16.28,16.4,16.28,16.38,172426.0,16.28,16.4,16.28,16.38,172426.0
2022-07-07 14:00:00,16.38,16.43,16.36,16.37,127884.0,16.38,16.43,16.36,16.37,127884.0
2022-07-07 14:30:00,16.37,16.45,16.32,16.39,149515.0,16.37,16.45,16.32,16.39,149515.0
2022-07-07 15:00:00,16.39,16.41,16.34,16.38,139184.0,16.39,16.41,16.34,16.38,139184.0
2022-07-07 15:30:00,16.38,16.4,16.24,16.25,647418.0,16.38,16.4,16.24,16.25,647418.0
2022-07-08 09:30:00,16.44,16.52,16.27,16.38,264759.0,16.44,16.52,16.27,16.38,264759.0
2022-07-08 10:00:00,16.38,16.53,16.3,16.44,266443.0,16.38,16.53,16.3,16.44,266443.0
2022-07-08 10:30:00,16.43,16.62,16.38,16.59,115719.0,16.43,16.62,16.38,16.59,115719.0
2022-07-08 11:00:00,16.6,16.61,16.46,16.54,125029.0,16.6,16.61,16.46,16.54,125029.0
2022-07-08 11:30:00,16.54,16.6,16.33,16.35,101170.0,16.54,16.6,16.33,16.35,101170.0
2022-07-08 12:00:00,16.35,16.35,16.13,16.13,183059.0,16.35,16.35,16.13,16.13,183059.0
2022-07-08 12:30:00,16.14,16.15,16.0,16.02,86034.0,16.14,16.15,16.0,16.02,86034.0
2022-07-08 13:00:00,16.01,16.04,15.96,16.0,92784.0,16.01,16.04,15.96,16.0,92784.0
2022-07-08 13:30:00,16.0,16.21,15.98,16.09,258874.0,16.0,16.21,15.98,16.09,258874.0
2022-07-08 14:00:00,16.1,16.25,16.08,16.25,80605.0,16.1,16.25,16.08,16.25,80605.0
2022-07-08 14:30:00,16.25,16.3,16.24,16.28,70853.0,16.25,16.3,16.24,16.28,70853.0
2022-07-08 15:00:00,16.28,16.3,16.2,16.29,109781.0,16.28,16.3,16.2,16.29,109781.0
2022-07-08 15:30:00,16.29,16.29,16.16,16.19,317085.0,16.29,16.29,16.16,16.19,317085.0
2022-07-11 09:30:00,16.07,16.5,16.02,16.22,236408.0,16.07,16.5,16.02,16.22,236408.0
2022-07-11 10:00:00,16.21,16.28,15.95,15.97,132749.0,16.21,16.28,15.95,15.97,132749.0
2022-07-11 10:30:00,15.96,16.05,15.88,15.88,161451.0,15.96,16.05,15.88,15.88,161451.0
2022-07-11 11:00:00,15.88,16.06,15.87,16.05,120582.0,15.88,16.06,15.87,16.05,120582.0
2022-07-11 11:30:00,16.05,16.11,15.99,16.11,83564.0,16.05,16.11,15.99,16.11,83564.0
2022-07-11 12:00:00,16.11,16.13,16.02,16.06,76739.0,16.11,16.13,16.02,16.06,76739.0
2022-07-11 12:30:00,16.07,16.18,16.03,16.12,69227.0,16.07,16.18,16.03,16.12,69227.0
2022-07-11 13:00:00,16.12,16.26,16.12,16.25,85391.0,16.12,16.26,16.12,16.25,85391.0
2022-07-11 13:30:00,16.25,16.31,16.21,16.29,60394.0,16.25,16.31,16.21,16.29,60394.0
2022-07-11 14:00:00,16.29,16.3,16.12,16.2,108537.0,16.29,16.3,16.12,16.2,108537.0
2022-07-11 14:30:00,16.2,16.26,16.18,16.22,90308.0,16.2,16.26,16.18,16.22,90308.0
2022-07-11 15:00:00,16.23,16.3,16.18,16.23,161462.0,16.23,16.3,16.18,16.23,161462.0
2022-07-11 15:30:00,16.22,16.25,16.14,16.23,264061.0,16.22,16.25,16.14,16.23,264061.0
2022-07-12 09:30:00,15.8,16.2,15.67,15.86,233553.0,15.8,16.2,15.67,15.86,233553.0
2022-07-12 10:00:00,15.85,15.91,15.69,15.85,284241.0,15.85,15.91,15.69,15.85,284241.0
2022-07-12 10:30:00,15.85,16.01,15.73,15.97,243584.0,15.85,16.01,15.73,15.97,243584.0
2022-07-12 11:00:00,15.98,16.08,15.88,15.99,96606.0,15.98,16.08,15.88,15.99,96606.0
2022-07-12 11:30:00,15.99,16.1,15.98,16.08,63726.0,15.99,16.1,15.98,16.08,63726.0
2022-07-12 12:00:00,16.07,16.09,15.98,16.0,115195.0,16.07,16.09,15.98,16.0,115195.0
2022-07-12 12:30:00,16.0,16.06,15.97,16.0,72566.0,16.0,16.06,15.97,16.0,72566.0
2022-07-12 13:00:00,15.99,16.08,15.97,16.05,58352.0,15.99,16.08,15.97,16.05,58352.0
2022-07-12 13:30:00,16.05,16.2,16.04,16.18,65024.0,16.05,16.2,16.04,16.18,65024.0
2022-07-12 14:00:00,16.18,16.22,16.13,16.21,56200.0,16.18,16.22,16.13,16.21,56200.0
2022-07-12 14:30:00,16.21,16.22,16.13,16.13,47593.0,16.21,16.22,16.13,16.13,47593.0
2022-07-12 15:00:00,16.13,16.13,16.01,16.07,128918.0,16.13,16.13,16.01,16.07,128918.0
2022-07-12 15:30:00,16.07,16.19,16.02,16.17,279186.0,16.07,16.19,16.02,16.17,279186.0
2022-07-13 09:30:00,16.07,16.79,16.07,16.7,265407.0,16.07,16.79,16.07,16.7,265407.0
2022-07-13 10:00:00,16.7,16.71,16.31,16.42,204747.0,16.7,16.71,16.31,16.42,204747.0
2022-07-13 10:30:00,16.41,16.76,16.33,16.75,175542.0,16.41,16.76,16.33,16.75,175542.0
2022-07-13 11:00:00,16.74,16.85,16.59,16.63,114592.0,16.74,16.85,16.59,16.63,114592.0
2022-07-13 11:30:00,16.6,16.67,16.55,16.59,82001.0,16.6,16.67,16.55,16.59,82001.0
2022-07-13 12:00:00,16.6,16.69,16.58,16.66,77990.0,16.6,16.69,16.58,16.66,77990.0
2022-07-13 12:30:00,16.66,16.78,16.65,16.76,66687.0,16.66,16.78,16.65,16.76,66687.0
2022-07-13 13:00:00,16.76,16.82,16.68,16.81,80417.0,16.76,16.82,16.68,16.81,80417.0
2022-07-13 13:30:00,16.82,16.95,16.8,16.94,116972.0,16.82,16.95,16.8,16.94,116972.0
2022-07-13 14:00:00,16.93,16.96,16.84,16.96,208588.0,16.93,16.96,16.84,16.96,208588.0
2022-07-13 14:30:00,16.96,17.0,16.89,16.94,159999.0,16.96,17.0,16.89,16.94,159999.0
2022-07-13 15:00:00,16.95,17.03,16.89,16.89,216934.0,16.95,17.03,16.89,16.89,216934.0
2022-07-13 15:30:00,16.89,16.94,16.79,16.81,355524.0,16.89,16.94,16.79,16.81,355524.0
2022-07-14 09:30:00,16.2,16.63,16.15,16.5,247565.0,16.2,16.63,16.15,16.5,247565.0
2022-07-14 10:00:00,16.48,16.48,16.09,16.11,292805.0,16.48,16.48,16.09,16.11,292805.0
2022-07-14 10:30:00,16.1,16.24,15.93,16.18,199655.0,16.1,16.24,15.93,16.18,199655.0
2022-07-14 11:00:00,16.17,16.44,16.17,16.39,263596.0,16.17,16.44,16.17,16.39,263596.0
2022-07-14 11:30:00,16.39,16.67,16.31,16.64,186101.0,16.39,16.67,16.31,16.64,186101.0
2022-07-14 12:00:00,16.64,16.67,16.47,16.48,199215.0,16.64,16.67,16.47,16.48,199215.0
2022-07-14 12:30:00,16.48,16.54,16.36,16.46,159950.0,16.48,16.54,16.36,16.46,159950.0
2022-07-14 13:00:00,16.46,16.55,16.37,16.49,206987.0,16.46,16.55,16.37,16.49,206987.0
2022-07-14 13:30:00,16.48,16.64,16.46,16.62,117999.0,16.48,16.64,16.46,16.62,117999.0
2022-07-14 14:00:00,16.63,16.8,16.6,16.77,131112.0,16.63,16.8,16.6,16.77,131112.0
2022-07-14 14:30:00,16.77,16.91,16.76,16.91,122857.0,16.77,16.91,16.76,16.91,122857.0
2022-07-14 15:00:00,16.91,17.0,16.81,16.99,240985.0,16.91,17.0,16.81,16.99,240985.0
2022-07-14 15:30:00,16.99,17.02,16.91,16.96,392076.0,16.99,17.02,16.91,16.96,392076.0
2022-07-15 09:30:00,17.36,17.52,16.9,16.98,425124.0,17.36,17.52,16.9,16.98,425124.0
2022-07-15 10:00:00,16.98,17.1,16.81,17.1,369366.0,16.98,17.1,16.81,17.1,369366.0
2022-07-15 10:30:00,17.09,17.12,16.96,17.08,211019.0,17.09,17.12,16.96,17.08,211019.0
2022-07-15 11:00:00,17.08,17.14,16.99,17.14,141794.0,17.08,17.14,16.99,17.14,141794.0
2022-07-15 11:30:00,17.15,17.23,17.14,17.15,109777.0,17.15,17.23,17.14,17.15,109777.0
2022-07-15 12:00:00,17.16,17.22,17.07,17.2,102257.0,17.16,17.22,17.07,17.2,102257.0
2022-07-15 12:30:00,17.21,17.23,17.16,17.23,101985.0,17.21,17.23,17.16,17.23,101985.0
2022-07-15 13:00:00,17.23,17.35,17.22,17.3,97891.0,17.23,17.35,17.22,17.3,97891.0
2022-07-15 13:30:00,17.29,17.31,17.17,17.19,122936.0,17.29,17.31,17.17,17.19,122936.0
2022-07-15 14:00:00,17.19,17.25,17.14,17.21,101008.0,17.19,17.25,17.14,17.21,101008.0
2022-07-15 14:30:00,17.21,17.33,17.19,17.27,94689.0,17.21,17.33,17.19,17.27,94689.0
2022-07-15 15:00:00,17.26,17.38,17.23,17.38,162342.0,17.26,17.38,17.23,17.38,162342.0
2022-07-15 15:30:00,17.38,17.59,17.35,17.58,686233.0,17.38,17.59,17.35,17.58,686233.0
2022-07-18 09:30:00,17.91,18.11,17.69,17.87,239408.0,17.91,18.11,17.69,17.87,239408.0
2022-07-18 10:00:00,17.87,18.05,17.79,17.93,146371.0,17.87,18.05,17.79,17.93,146371.0
2022-07-18 10:30:00,17.92,17.95,17.77,17.85,149388.0,17.92,17.95,17.77,17.85,149388.0
2022-07-18 11:00:00,17.84,17.84,17.66,17.74,116195.0,17.84,17.84,17.66,17.74,116195.0
2022-07-18 11:30:00,17.74,17.83,17.69,17.77,107969.0,17.74,17.83,17.69,17.77,107969.0
2022-07-18 12:00:00,17.78,17.83,17.68,17.82,97041.0,17.78,17.83,17.68,17.82,97041.0
2022-07-18 12:30:00,17.82,17.84,17.7,17.73,120592.0,17.82,17.84,17.7,17.73,120592.0
2022-07-18 13:00:00,17.72,17.9,17.72,17.9,78489.0,17.72,17.9,17.72,17.9,78489.0
2022-07-18 13:30:00,17.9,17.91,17.63,17.66,110566.0,17.9,17.91,17.63,17.66,110566.0
2022-07-18 14:00:00,17.66,17.66,17.61,17.62,114572.0,17.66,17.66,17.61,17.62,114572.0
2022-07-18 14:30:00,17.62,17.7,17.61,17.65,108021.0,17.62,17.7,17.61,17.65,108021.0
2022-07-18 15:00:00,17.65,17.71,17.58,17.59,155449.0,17.65,17.71,17.58,17.59,155449.0
2022-07-18 15:30:00,17.59,17.59,17.36,17.42,491135.0,17.59,17.59,17.36,17.42,491135.0
2022-07-19 09:30:00,17.37,17.88,17.34,17.77,183469.0,17.37,17.88,17.34,17.77,183469.0
2022-07-19 10:00:00,17.75,17.96,17.73,17.91,234298.0,17.75,17.96,17.73,17.91,234298.0
2022-07-19 10:30:00,17.91,17.91,17.64,17.65,90982.0,17.91,17.91,17.64,17.65,90982.0
2022-07-19 11:00:00,17.64,17.77,17.62,17.75,65377.0,17.64,17.77,17.62,17.75,65377.0
2022-07-19 11:30:00,17.76,17.79,17.67,17.76,52137.0,17.76,17.79,17.67,17.76,52137.0
2022-07-19 12:00:00,17.75,17.81,17.7,17.79,55746.0,17.75,17.81,17.7,17.79,55746.0
2022-07-19 12:30:00,17.8,17.9,17.74,17.82,60434.0,17.8,17.9,17.74,17.82,60434.0
2022-07-19 13:00:00,17.82,17.85,17.76,17.85,62847.0,17.82,17.85,17.76,17.85,62847.0
2022-07-19 13:30:00,17.86,17.92,17.83,17.89,79500.0,17.86,17.92,17.83,17.89,79500.0
2022-07-19 14:00:00,17.89,17.93,17.83,17.84,64099.0,17.89,17.93,17.83,17.84,64099.0
2022-07-19 14:30:00,17.84,17.86,17.78,17.86,47549.0,17.84,17.86,17.78,17.86,47549.0
2022-07-19 15:00:00,17.86,17.89,17.83,17.88,98483.0,17.86,17.89,17.83,17.88,98483.0
2022-07-19 15:30:00,17.88,17.97,17.84,17.94,272141.0,17.88,17.97,17.84,17.94,272141.0
2022-07-20 09:30:00,17.7,17.83,17.45,17.68,200261.0,17.7,17.83,17.45,17.68,200261.0
2022-07-20 10:00:00,17.69,17.69,17.51,17.59,147909.0,17.69,17.69,17.51,17.59,147909.0
2022-07-20 10:30:00,17.58,18.02,17.46,18.0,181164.0,17.58,18.02,17.46,18.0,181164.0
2022-07-20 11:00:00,17.99,17.99,17.8,17.81,107820.0,17.99,17.99,17.8,17.81,107820.0
2022-07-20 11:30:00,17.81,17.92,17.76,17.9,90780.0,17.81,17.92,17.76,17.9,90780.0
2022-07-20 12:00:00,17.9,18.0,17.89,17.98,95037.0,17.9,18.0,17.89,17.98,95037.0
2022-07-20 12:30:00,18.0,18.17,17.92,18.15,148670.0,18.0,18.17,17.92,18.15,148670.0
2022-07-20 13:00:00,18.14,18.23,17.98,18.17,98632.0,18.14,18.23,17.98,18.17,98632.0
2022-07-20 13:30:00,18.18,18.24,18.09,18.11,75723.0,18.18,18.24,18.09,18.11,75723.0
2022-07-20 14:00:00,18.11,18.23,18.07,18.23,102777.0,18.11,18.23,18.07,18.23,102777.0
2022-07-20 14:30:00,18.22,18.34,18.19,18.3,117403.0,18.22,18.34,18.19,18.3,117403.0
2022-07-20 15:00:00,18.3,18.37,18.28,18.37,122805.0,18.3,18.37,18.28,18.37,122805.0
2022-07-20 15:30:00,18.37,18.44,18.31,18.39,509480.0,18.37,18.44,18.31,18.39,509480.0
2022-07-21 09:30:00,17.91,18.28,17.82,18.18,194285.0,17.91,18.28,17.82,18.18,194285.0
2022-07-21 10:00:00,18.17,18.21,17.89,17.91,111673.0,18.17,18.21,17.89,17.91,111673.0
2022-07-21 10:30:00,17.92,18.45,17.91,18.4,98156.0,17.92,18.45,17.91,18.4,98156.0
2022-07-21 11:00:00,18.39,18.44,18.2,18.29,119318.0,18.39,18.44,18.2,18.29,119318.0
2022-07-21 11:30:00,18.3,18.43,18.23,18.37,56638.0,18.3,18.43,18.23,18.37,56638.0
2022-07-21 12:00:00,18.36,18.38,18.16,18.28,112807.0,18.36,18.38,18.16,18.28,112807.0
2022-07-21 12:30:00,18.28,18.31,18.2,18.3,60135.0,18.28,18.31,18.2,18.3,60135.0
2022-07-21 13:00:00,18.31,18.35,18.25,18.28,63746.0,18.31,18.35,18.25,18.28,63746.0
2022-07-21 13:30:00,18.27,18.31,18.21,18.29,49805.0,18.27,18.31,18.21,18.29,49805.0
2022-07-21 14:00:00,18.29,18.37,18.26,18.37,72067.0,18.29,18.37,18.26,18.37,72067.0
2022-07-21 14:30:00,18.36,18.37,18.1,18.23,161118.0,18.36,18.37,18.1,18.23,161118.0
2022-07-21 15:00:00,18.25,18.37,18.24,18.33,123838.0,18.25,18.37,18.24,18.33,123838.0
2022-07-21 15:30:00,18.34,18.57,18.32,18.57,292771.0,18.34,18.57,18.32,18.57,292771.0
2022-07-22 09:30:00,18.77,18.84,18.41,18.5,176196.0,18.77,18.84,18.41,18.5,176196.0
2022-07-22 10:00:00,18.5,18.87,18.43,18.72,164719.0,18.5,18.87,18.43,18.72,164719.0
2022-07-22 10:30:00,18.73,18.79,18.61,18.78,71739.0,18.73,18.79,18.61,18.78,71739.0
2022-07-22 11:00:00,18.77,18.86,18.72,18.73,59292.0,18.77,18.86,18.72,18.73,59292.0
2022-07-22 11:30:00,18.72,18.76,18.63,18.69,63681.0,18.72,18.76,18.63,18.69,63681.0
2022-07-22 12:00:00,18.69,18.75,18.63,18.66,88226.0,18.69,18.75,18.63,18.66,88226.0
2022-07-22 12:30:00,18.68,18.74,18.66,18.66,56023.0,18.68,18.74,18.66,18.66,56023.0
2022-07-22 13:00:00,18.66,18.66,18.35,18.37,76190.0,18.66,18.66,18.35,18.37,76190.0
2022-07-22 13:30:00,18.37,18.4,18.29,18.35,60959.0,18.37,18.4,18.29,18.35,60959.0
2022-07-22 14:00:00,18.35,18.36,18.19,18.3,94438.0,18.35,18.36,18.19,18.3,94438.0
2022-07-22 14:30:00,18.3,18.38,18.28,18.35,82012.0,18.3,18.38,18.28,18.35,82012.0
2022-07-22 15:00:00,18.35,18.37,18.3,18.32,70594.0,18.35,18.37,18.3,18.32,70594.0
2022-07-22 15:30:00,18.32,18.34,18.19,18.27,260233.0,18.32,18.34,18.19,18.27,260233.0
2022-07-25 09:30:00,18.49,18.54,18.21,18.38,200266.0,18.49,18.54,18.21,18.38,200266.0
2022-07-25 10:00:00,18.39,18.69,18.36,18.63,194466.0,18.39,18.69,18.36,18.63,194466.0
2022-07-25 10:30:00,18.62,18.79,18.57,18.68,75848.0,18.62,18.79,18.57,18.68,75848.0
2022-07-25 11:00:00,18.69,18.92,18.64,18.91,114372.0,18.69,18.92,18.64,18.91,114372.0
2022-07-25 11:30:00,18.9,18.94,18.8,18.88,135703.0,18.9,18.94,18.8,18.88,135703.0
2022-07-25 12:00:00,18.89,18.97,18.82,18.88,91978.0,18.89,18.97,18.82,18.88,91978.0
2022-07-25 12:30:00,18.88,18.98,18.87,18.98,74683.0,18.88,18.98,18.87,18.98,74683.0
2022-07-25 13:00:00,18.97,19.02,18.88,18.91,77885.0,18.97,19.02,18.88,18.91,77885.0
2022-07-25 13:30:00,18.91,18.97,18.87,18.92,46195.0,18.91,18.97,18.87,18.92,46195.0
2022-07-25 14:00:00,18.91,19.01,18.89,19.01,67024.0,18.91,19.01,18.89,19.01,67024.0
2022-07-25 14:30:00,19.01,19.02,18.91,18.98,78070.0,19.01,19.02,18.91,18.98,78070.0
2022-07-25 15:00:00,18.98,19.09,18.97,19.05,109438.0,18.98,19.09,18.97,19.05,109438.0
2022-07-25 15:30:00,19.04,19.16,19.0,19.15,433446.0,19.04,19.16,19.0,19.15,433446.0
2022-07-26 09:30:00,19.49,19.76,19.22,19.71,294961.0,19.49,19.76,19.22,19.71,294961.0
2022-07-26 10:00:00,19.7,19.73,19.54,19.71,153998.0,19.7,19.73,19.54,19.71,153998.0
2022-07-26 10:30:00,19.7,19.75,19.56,19.64,153925.0,19.7,19.75,19.56,19.64,153925.0
2022-07-26 11:00:00,19.64,19.7,19.47,19.5,124812.0,19.64,19.7,19.47,19.5,124812.0
2022-07-26 11:30:00,19.5,19.54,19.32,19.32,99539.0,19.5,19.54,19.32,19.32,99539.0
2022-07-26 12:00:00,19.32,19.34,19.17,19.22,171892.0,19.32,19.34,19.17,19.22,171892.0
2022-07-26 12:30:00,19.23,19.37,19.17,19.35,65551.0,19.23,19.37,19.17,19.35,65551.0
2022-07-26 13:00:00,19.34,19.43,19.31,19.39,125065.0,19.34,19.43,19.31,19.39,125065.0
2022-07-26 13:30:00,19.39,19.49,19.33,19.45,68243.0,19.39,19.49,19.33,19.45,68243.0
2022-07-26 14:00:00,19.44,19.5,19.32,19.32,48270.0,19.44,19.5,19.32,19.32,48270.0
2022-07-26 14:30:00,19.32,19.34,19.23,19.29,39281.0,19.32,19.34,19.23,19.29,39281.0
2022-07-26 15:00:00,19.28,19.3,19.19,19.28,79244.0,19.28,19.3,19.19,19.28,79244.0
2022-07-26 15:30:00,19.29,19.4,19.25,19.38,218970.0,19.29,19.4,19.25,19.38,218970.0
2022-07-27 09:30:00,19.35,19.47,19.01,19.05,124024.0,19.35,19.47,19.01,19.05,124024.0
2022-07-27 10:00:00,19.04,19.2,18.97,19.14,63625.0,19.04,19.2,18.97,19.14,63625.0
2022-07-27 10:30:00,19.14,19.48,19.13,19.46,130853.0,19.14,19.48,19.13,19.46,130853.0
2022-07-27 11:00:00,19.46,19.48,19.31,19.32,93345.0,19.46,19.48,19.31,19.32,93345.0
2022-07-27 11:30:00,19.32,19.35,19.14,19.21,88334.0,19.32,19.35,19.14,19.21,88334.0
2022-07-27 12:00:00,19.22,19.24,19.11,19.16,60678.0,19.22,19.24,19.11,19.16,60678.0
2022-07-27 12:30:00,19.16,19.29,19.1,19.21,118090.0,19.16,19.29,19.1,19.21,118090.0
2022-07-27 13:00:00,19.22,19.23,19.12,19.18,63678.0,19.22,19.23,19.12,19.18,63678.0
2022-07-27 13:30:00,19.19,19.3,19.18,19.28,51199.0,19.19,19.3,19.18,19.28,51199.0
2022-07-27 14:00:00,19.28,19.38,19.2,19.26,65554.0,19.28,19.38,19.2,19.26,65554.0
2022-07-27 14:30:00,19.25,19.53,19.17,19.44,128051.0,19.25,19.53,19.17,19.44,128051.0
2022-07-27 15:00:00,19.43,19.52,19.37,19.52,109809.0,19.43,19.52,19.37,19.52,109809.0
2022-07-27 15:30:00,19.52,19.66,19.48,19.51,344232.0,19.52,19.66,19.48,19.51,344232.0
2022-07-28 09:30:00,18.95,18.95,17.51,17.73,478370.0,18.95,18.95,17.51,17.73,478370.0
2022-07-28 10:00:00,17.71,17.89,17.01,17.29,616162.0,17.71,17.89,17.01,17.29,616162.0
2022-07-28 10:30:00,17.31,17.57,17.2,17.32,363747.0,17.31,17.57,17.2,17.32,363747.0
2022-07-28 11:00:00,17.31,17.45,17.25,17.29,218053.0,17.31,17.45,17.25,17.29,218053.0
2022-07-28 11:30:00,17.29,17.3,16.93,17.04,441096.0,17.29,17.3,16.93,17.04,441096.0
2022-07-28 12:00:00,17.05,17.6,16.96,17.34,565506.0,17.05,17.6,16.96,17.34,565506.0
2022-07-28 12:30:00,17.35,17.53,17.07,17.07,306960.0,17.35,17.53,17.07,17.07,306960.0
2022-07-28 13:00:00,17.07,17.25,17.02,17.24,214347.0,17.07,17.25,17.02,17.24,214347.0
2022-07-28 13:30:00,17.24,17.51,17.22,17.38,257623.0,17.24,17.51,17.22,17.38,257623.0
2022-07-28 14:00:00,17.38,17.67,17.33,17.35,353948.0,17.38,17.67,17.33,17.35,353948.0
2022-07-28 14:30:00,17.34,17.58,17.27,17.58,145139.0,17.34,17.58,17.27,17.58,145139.0
2022-07-28 15:00:00,17.58,17.71,17.44,17.66,278472.0,17.58,17.71,17.44,17.66,278472.0
2022-07-28 15:30:00,17.66,17.69,17.44,17.55,841507.0,17.66,17.69,17.44,17.55,841507.0
2022-07-29 09:30:00,17.63,17.72,17.07,17.35,581140.0,17.63,17.72,17.07,17.35,581140.0
2022-07-29 10:00:00,17.35,17.84,17.33,17.7,311066.0,17.35,17.84,17.33,17.7,311066.0
2022-07-29 10:30:00,17.7,17.77,17.58,17.6,168102.0,17.7,17.77,17.58,17.6,168102.0
2022-07-29 11:00:00,17.61,17.67,17.39,17.44,156561.0,17.61,17.67,17.39,17.44,156561.0
2022-07-29 11:30:00,17.44,17.5,17.24,17.26,145697.0,17.44,17.5,17.24,17.26,145697.0
2022-07-29 12:00:00,17.25,17.34,17.15,17.24,187326.0,17.25,17.34,17.15,17.24,187326.0
2022-07-29 12:30:00,17.24,17.47,17.16,17.46,229326.0,17.24,17.47,17.16,17.46,229326.0
2022-07-29 13:00:00,17.46,17.49,17.23,17.25,185496.0,17.46,17.49,17.23,17.25,185496.0
2022-07-29 13:30:00,17.26,17.3,17.19,17.2,177211.0,17.26,17.3,17.19,17.2,177211.0
2022-07-29 14:00:00,17.2,17.3,17.1,17.11,211235.0,17.2,17.3,17.1,17.11,211235.0
2022-07-29 14:30:00,17.12,17.46,17.11,17.32,295538.0,17.12,17.46,17.11,17.32,295538.0
2022-07-29 15:00:00,17.31,17.31,17.19,17.26,226663.0,17.31,17.31,17.19,17.26,226663.0
2022-07-29 15:30:00,17.26,17.29,17.03,17.26,953488.0,17.26,17.29,17.03,17.26,953488.0
2022-08-01 09:30:00,16.73,16.91,16.51,16.63,463432.0,16.73,16.91,16.51,16.63,463432.0
2022-08-01 10:00:00,16.62,16.77,16.33,16.38,395232.0,16.62,16.77,16.33,16.38,395232.0
2022-08-01 10:30:00,16.39,16.5,16.32,16.36,402568.0,16.39,16.5,16.32,16.36,402568.0
2022-08-01 11:00:00,16.37,16.58,16.28,16.47,254119.0,16.37,16.58,16.28,16.47,254119.0
2022-08-01 11:30:00,16.46,16.5,16.27,16.44,153087.0,16.46,16.5,16.27,16.44,153087.0
2022-08-01 12:00:00,16.43,16.58,16.42,16.48,160194.0,16.43,16.58,16.42,16.48,160194.0
2022-08-01 12:30:00,16.47,16.54,16.39,16.53,119800.0,16.47,16.54,16.39,16.53,119800.0
2022-08-01 13:00:00,16.52,16.54,16.46,16.49,115713.0,16.52,16.54,16.46,16.49,115713.0
2022-08-01 13:30:00,16.49,16.57,16.46,16.55,107494.0,16.49,16.57,16.46,16.55,107494.0
2022-08-01 14:00:00,16.54,16.65,16.49,16.64,139850.0,16.54,16.65,16.49,16.64,139850.0
2022-08-01 14:30:00,16.64,16.8,16.62,16.77,144307.0,16.64,16.8,16.62,16.77,144307.0
2022-08-01 15:00:00,16.78,16.79,16.65,16.67,173088.0,16.78,16.79,16.65,16.67,173088.0
2022-08-01 15:30:00,16.67,16.73,16.54,16.57,660084.0,16.67,16.73,16.54,16.57,660084.0
2022-08-02 09:30:00,16.51,16.6,16.14,16.15,190161.0,16.51,16.6,16.14,16.15,190161.0
2022-08-02 10:00:00,16.14,16.33,16.04,16.33,181545.0,16.14,16.33,16.04,16.33,181545.0
2022-08-02 10:30:00,16.34,16.48,16.24,16.28,336784.0,16.34,16.48,16.24,16.28,336784.0
2022-08-02 11:00:00,16.28,16.32,16.11,16.31,146815.0,16.28,16.32,16.11,16.31,146815.0
2022-08-02 11:30:00,16.31,16.45,16.28,16.36,94289.0,16.31,16.45,16.28,16.36,94289.0
2022-08-02 12:00:00,16.36,16.47,16.34,16.45,203543.0,16.36,16.47,16.34,16.45,203543.0
2022-08-02 12:30:00,16.45,16.56,16.44,16.52,110767.0,16.45,16.56,16.44,16.52,110767.0
2022-08-02 13:00:00,16.52,16.57,16.44,16.45,116464.0,16.52,16.57,16.44,16.45,116464.0
2022-08-02 13:30:00,16.44,16.44,16.31,16.33,141757.0,16.44,16.44,16.31,16.33,141757.0
2022-08-02 14:00:00,16.34,16.43,16.3,16.37,118447.0,16.34,16.43,16.3,16.37,118447.0
2022-08-02 14:30:00,16.37,16.46,16.36,16.45,147362.0,16.37,16.46,16.36,16.45,147362.0
2022-08-02 15:00:00,16.45,16.51,16.36,16.46,141405.0,16.45,16.51,16.36,16.46,141405.0
2022-08-02 15:30:00,16.45,16.46,16.32,16.32,431045.0,16.45,16.46,16.32,16.32,431045.0
2022-08-03 09:30:00,16.36,16.53,16.1,16.35,217485.0,16.36,16.53,16.1,16.35,217485.0
2022-08-03 10:00:00,16.34,16.4,16.16,16.39,237457.0,16.34,16.4,16.16,16.39,237457.0
2022-08-03 10:30:00,16.38,16.39,15.99,16.05,182021.0,16.38,16.39,15.99,16.05,182021.0
2022-08-03 11:00:00,16.05,16.15,15.98,16.13,301804.0,16.05,16.15,15.98,16.13,301804.0
2022-08-03 11:30:00,16.12,16.2,16.04,16.09,146962.0,16.12,16.2,16.04,16.09,146962.0
2022-08-03 12:00:00,16.08,16.09,15.97,16.0,117018.0,16.08,16.09,15.97,16.0,117018.0
2022-08-03 12:30:00,15.99,16.14,15.94,16.13,104767.0,15.99,16.14,15.94,16.13,104767.0
2022-08-03 13:00:00,16.13,16.14,15.97,16.12,89612.0,16.13,16.14,15.97,16.12,89612.0
2022-08-03 13:30:00,16.12,16.51,16.11,16.46,442134.0,16.12,16.51,16.11,16.46,442134.0
2022-08-03 14:00:00,16.47,16.87,16.44,16.68,434274.0,16.47,16.87,16.44,16.68,434274.0
2022-08-03 14:30:00,16.67,16.69,16.49,16.64,459404.0,16.67,16.69,16.49,16.64,459404.0
2022-08-03 15:00:00,16.64,16.69,16.55,16.64,251343.0,16.64,16.69,16.55,16.64,251343.0
2022-08-03 15:30:00,16.64,16.69,16.49,16.52,568599.0,16.64,16.69,16.49,16.52,568599.0
2022-08-04 09:30:00,16.44,16.61,16.07,16.07,244188.0,16.44,16.61,16.07,16.07,244188.0
2022-08-04 10:00:00,16.08,16.27,16.0,16.12,281203.0,16.08,16.27,16.0,16.12,281203.0
2022-08-04 10:30:00,16.11,16.13,15.92,15.92,235183.0,16.11,16.13,15.92,15.92,235183.0
2022-08-04 11:00:00,15.93,15.95,15.84,15.87,152675.0,15.93,15.95,15.84,15.87,152675.0
2022-08-04 11:30:00,15.88,15.99,15.86,15.92,146341.0,15.88,15.99,15.86,15.92,146341.0
2022-08-04 12:00:00,15.92,15.97,15.85,15.94,171712.0,15.92,15.97,15.85,15.94,171712.0
2022-08-04 12:30:00,15.94,16.0,15.8,15.85,124898.0,15.94,16.0,15.8,15.85,124898.0
2022-08-04 13:00:00,15.85,15.99,15.85,15.85,259673.0,15.85,15.99,15.85,15.85,259673.0
2022-08-04 13:30:00,15.85,16.03,15.83,16.02,311322.0,15.85,16.03,15.83,16.02,311322.0
2022-08-04 14:00:00,16.02,16.02,15.9,15.97,144434.0,16.02,16.02,15.9,15.97,144434.0
2022-08-04 14:30:00,15.98,16.11,15.97,16.02,139596.0,15.98,16.11,15.97,16.02,139596.0
2022-08-04 15:00:00,16.01,16.03,15.87,15.87,263486.0,16.01,16.03,15.87,15.87,263486.0
2022-08-04 15:30:00,15.86,15.89,15.72,15.74,564424.0,15.86,15.89,15.72,15.74,564424.0
2022-08-05 09:30:00,15.45,16.2,15.45,16.16,334184.0,15.45,16.2,15.45,16.16,334184.0
2022-08-05 10:00:00,16.17,16.29,16.01,16.15,226659.0,16.17,16.29,16.01,16.15,226659.0
2022-08-05 10:30:00,16.16,16.23,16.1,16.16,181498.0,16.16,16.23,16.1,16.16,181498.0
2022-08-05 11:00:00,16.17,16.2,15.98,16.01,123209.0,16.17,16.2,15.98,16.01,123209.0
2022-08-05 11:30:00,16.0,16.1,15.91,15.99,231909.0,16.0,16.1,15.91,15.99,231909.0
2022-08-05 12:00:00,15.99,16.11,15.98,16.01,78686.0,15.99,16.11,15.98,16.01,78686.0
2022-08-05 12:30:00,16.01,16.14,16.0,16.07,103550.0,16.01,16.14,16.0,16.07,103550.0
2022-08-05 13:00:00,16.07,16.09,16.0,16.03,79442.0,16.07,16.09,16.0,16.03,79442.0
2022-08-05 13:30:00,16.03,16.04,15.95,15.99,62090.0,16.03,16.04,15.95,15.99,62090.0
2022-08-05 14:00:00,15.99,15.99,15.84,15.85,86265.0,15.99,15.99,15.84,15.85,86265.0
2022-08-05 14:30:00,15.84,15.89,15.75,15.76,140950.0,15.84,15.89,15.75,15.76,140950.0
2022-08-05 15:00:00,15.77,15.81,15.71,15.79,251668.0,15.77,15.81,15.71,15.79,251668.0
2022-08-05 15:30:00,15.79,15.81,15.73,15.74,463722.0,15.79,15.81,15.73,15.74,463722.0
2022-08-08 09:30:00,15.62,15.97,15.6,15.74,189901.0,15.62,15.97,15.6,15.74,189901.0
2022-08-08 10:00:00,15.76,15.81,15.59,15.67,119601.0,15.76,15.81,15.59,15.67,119601.0
2022-08-08 10:30:00,15.66,15.77,15.55,15.76,164059.0,15.66,15.77,15.55,15.76,164059.0
2022-08-08 11:00:00,15.77,15.87,15.75,15.84,137100.0,15.77,15.87,15.75,15.84,137100.0
2022-08-08 11:30:00,15.84,15.85,15.63,15.7,118322.0,15.84,15.85,15.63,15.7,118322.0
2022-08-08 12:00:00,15.7,15.82,15.67,15.69,148246.0,15.7,15.82,15.67,15.69,148246.0
2022-08-08 12:30:00,15.69,15.81,15.68,15.77,144794.0,15.69,15.81,15.68,15.77,144794.0
2022-08-08 13:00:00,15.76,15.84,15.75,15.76,63869.0,15.76,15.84,15.75,15.76,63869.0
2022-08-08 13:30:00,15.75,15.78,15.63,15.67,153331.0,15.75,15.78,15.63,15.67,153331.0
2022-08-08 14:00:00,15.66,15.77,15.62,15.74,107224.0,15.66,15.77,15.62,15.74,107224.0
2022-08-08 14:30:00,15.74,15.75,15.6,15.68,67952.0,15.74,15.75,15.6,15.68,67952.0
2022-08-08 15:00:00,15.68,15.8,15.65,15.78,113642.0,15.68,15.8,15.65,15.78,113642.0
2022-08-08 15:30:00,15.77,15.79,15.71,15.73,439708.0,15.77,15.79,15.71,15.73,439708.0
2022-08-09 09:30:00,16.09,16.39,15.97,16.28,298708.0,16.09,16.39,15.97,16.28,298708.0
2022-08-09 10:00:00,16.28,16.51,16.21,16.38,236876.0,16.28,16.51,16.21,16.38,236876.0
2022-08-09 10:30:00,16.38,16.42,16.26,16.26,133255.0,16.38,16.42,16.26,16.26,133255.0
2022-08-09 11:00:00,16.27,16.35,16.19,16.24,135496.0,16.27,16.35,16.19,16.24,135496.0
2022-08-09 11:30:00,16.24,16.35,16.19,16.3,113628.0,16.24,16.35,16.19,16.3,113628.0
2022-08-09 12:00:00,16.3,16.31,16.23,16.28,103362.0,16.3,16.31,16.23,16.28,103362.0
2022-08-09 12:30:00,16.28,16.3,16.15,16.21,93039.0,16.28,16.3,16.15,16.21,93039.0
2022-08-09 13:00:00,16.2,16.37,16.18,16.37,130421.0,16.2,16.37,16.18,16.37,130421.0
2022-08-09 13:30:00,16.36,16.48,16.34,16.48,124862.0,16.36,16.48,16.34,16.48,124862.0
2022-08-09 14:00:00,16.48,16.52,16.37,16.39,163851.0,16.48,16.52,16.37,16.39,163851.0
2022-08-09 14:30:00,16.39,16.4,16.26,16.3,176577.0,16.39,16.4,16.26,16.3,176577.0
2022-08-09 15:00:00,16.3,16.32,16.2,16.27,136998.0,16.3,16.32,16.2,16.27,136998.0
2022-08-09 15:30:00,16.27,16.28,16.15,16.21,402775.0,16.27,16.28,16.15,16.21,402775.0
2022-08-10 09:30:00,16.16,16.19,15.93,16.03,220348.0,16.16,16.19,15.93,16.03,220348.0
2022-08-10 10:00:00,16.02,16.02,15.7,15.83,219234.0,16.02,16.02,15.7,15.83,219234.0
2022-08-10 10:30:00,15.83,16.12,15.83,16.07,166754.0,15.83,16.12,15.83,16.07,166754.0
2022-08-10 11:00:00,16.08,16.17,16.02,16.12,74498.0,16.08,16.17,16.02,16.12,74498.0
2022-08-10 11:30:00,16.13,16.18,16.08,16.12,94818.0,16.13,16.18,16.08,16.12,94818.0
2022-08-10 12:00:00,16.13,16.2,16.11,16.16,70613.0,16.13,16.2,16.11,16.16,70613.0
2022-08-10 12:30:00,16.16,16.23,16.16,16.21,62988.0,16.16,16.23,16.16,16.21,62988.0
2022-08-10 13:00:00,16.21,16.27,16.2,16.23,87772.0,16.21,16.27,16.2,16.23,87772.0
2022-08-10 13:30:00,16.23,16.26,16.2,16.21,58516.0,16.23,16.26,16.2,16.21,58516.0
2022-08-10 14:00:00,16.21,16.24,16.06,16.1,89638.0,16.21,16.24,16.06,16.1,89638.0
2022-08-10 14:30:00,16.1,16.11,16.01,16.04,72260.0,16.1,16.11,16.01,16.04,72260.0
2022-08-10 15:00:00,16.03,16.12,16.02,16.1,96525.0,16.03,16.12,16.02,16.1,96525.0
2022-08-10 15:30:00,16.1,16.22,16.09,16.19,344317.0,16.1,16.22,16.09,16.19,344317.0
2022-08-11 09:30:00,16.76,16.85,16.58,16.7,202142.0,16.76,16.85,16.58,16.7,202142.0
2022-08-11 10:00:00,16.69,16.76,16.63,16.66,139288.0,16.69,16.76,16.63,16.66,139288.0
2022-08-11 10:30:00,16.66,16.84,16.61,16.82,153643.0,16.66,16.84,16.61,16.82,153643.0
2022-08-11 11:00:00,16.83,16.86,16.68,16.74,75595.0,16.83,16.86,16.68,16.74,75595.0
2022-08-11 11:30:00,16.73,16.86,16.7,16.83,61989.0,16.73,16.86,16.7,16.83,61989.0
2022-08-11 12:00:00,16.83,16.94,16.81,16.93,58275.0,16.83,16.94,16.81,16.93,58275.0
2022-08-11 12:30:00,16.94,17.03,16.92,17.0,86004.0,16.94,17.03,16.92,17.0,86004.0
2022-08-11 13:00:00,17.0,17.09,16.94,17.09,58971.0,17.0,17.09,16.94,17.09,58971.0
2022-08-11 13:30:00,17.09,17.14,17.01,17.11,1504025.0,17.09,17.14,17.01,17.11,1504025.0
2022-08-11 14:00:00,17.12,17.19,17.02,17.18,71061.0,17.12,17.19,17.02,17.18,71061.0
2022-08-11 14:30:00,17.18,17.23,17.14,17.18,79077.0,17.18,17.23,17.14,17.18,79077.0
2022-08-11 15:00:00,17.19,17.19,17.06,17.09,268739.0,17.19,17.19,17.06,17.09,268739.0
2022-08-11 15:30:00,17.09,17.11,17.02,17.04,550775.0,17.09,17.11,17.02,17.04,550775.0
2022-08-12 09:30:00,16.95,16.97,16.73,16.9,131010.0,16.95,16.97,16.73,16.9,131010.0
2022-08-12 10:00:00,16.87,16.89,16.67,16.75,736996.0,16.87,16.89,16.67,16.75,736996.0
2022-08-12 10:30:00,16.77,16.86,16.66,16.86,70267.0,16.77,16.86,16.66,16.86,70267.0
2022-08-12 11:00:00,16.85,16.99,16.81,16.89,58597.0,16.85,16.99,16.81,16.89,58597.0
2022-08-12 11:30:00,16.89,16.98,16.86,16.96,55481.0,16.89,16.98,16.86,16.96,55481.0
2022-08-12 12:00:00,16.96,17.0,16.92,16.97,53246.0,16.96,17.0,16.92,16.97,53246.0
2022-08-12 12:30:00,16.97,17.04,16.96,17.03,52367.0,16.97,17.04,16.96,17.03,52367.0
2022-08-12 13:00:00,17.03,17.05,16.94,16.99,64404.0,17.03,17.05,16.94,16.99,64404.0
2022-08-12 13:30:00,16.99,17.1,16.98,17.01,168959.0,16.99,17.1,16.98,17.01,168959.0
2022-08-12 14:00:00,17.01,17.03,16.94,16.96,52585.0,17.01,17.03,16.94,16.96,52585.0
2022-08-12 14:30:00,16.96,17.04,16.95,17.01,41339.0,16.96,17.04,16.95,17.01,41339.0
2022-08-12 15:00:00,17.01,17.09,16.98,17.09,40337.0,17.01,17.09,16.98,17.09,40337.0
2022-08-12 15:30:00,17.09,17.19,17.06,17.18,210018.0,17.09,17.19,17.06,17.18,210018.0
2022-08-15 09:30:00,16.56,16.66,16.27,16.45,259610.0,16.56,16.66,16.27,16.45,259610.0
2022-08-15 10:00:00,16.44,16.52,16.28,16.45,262468.0,16.44,16.52,16.28,16.45,262468.0
2022-08-15 10:30:00,16.43,16.62,16.4,16.52,287292.0,16.43,16.62,16.4,16.52,287292.0
2022-08-15 11:00:00,16.52,16.65,16.52,16.56,66311.0,16.52,16.65,16.52,16.56,66311.0
2022-08-15 11:30:00,16.56,16.73,16.52,16.71,95703.0,16.56,16.73,16.52,16.71,95703.0
2022-08-15 12:00:00,16.71,16.84,16.71,16.79,53507.0,16.71,16.84,16.71,16.79,53507.0
2022-08-15 12:30:00,16.81,16.86,16.74,16.8,42791.0,16.81,16.86,16.74,16.8,42791.0
2022-08-15 13:00:00,16.81,16.94,16.78,16.82,787352.0,16.81,16.94,16.78,16.82,787352.0
2022-08-15 13:30:00,16.82,16.94,16.74,16.75,138727.0,16.82,16.94,16.74,16.75,138727.0
2022-08-15 14:00:00,16.74,16.83,16.74,16.81,71643.0,16.74,16.83,16.74,16.81,71643.0
2022-08-15 14:30:00,16.82,16.87,16.75,16.78,79938.0,16.82,16.87,16.75,16.78,79938.0
2022-08-15 15:00:00,16.78,16.9,16.77,16.88,92556.0,16.78,16.9,16.77,16.88,92556.0
2022-08-15 15:30:00,16.88,16.92,16.83,16.91,281349.0,16.88,16.92,16.83,16.91,281349.0
2022-08-16 09:30:00,17.46,17.53,17.26,17.43,273766.0,17.46,17.53,17.26,17.43,273766.0
2022-08-16 10:00:00,17.43,17.47,17.23,17.39,128779.0,17.43,17.47,17.23,17.39,128779.0
2022-08-16 10:30:00,17.37,17.37,16.98,16.99,150015.0,17.37,17.37,16.98,16.99,150015.0
2022-08-16 11:00:00,16.99,17.01,16.77,16.84,261819.0,16.99,17.01,16.77,16.84,261819.0
2022-08-16 11:30:00,16.86,17.08,16.79,17.07,89329.0,16.86,17.08,16.79,17.07,89329.0
2022-08-16 12:00:00,17.08,17.14,17.0,17.12,99448.0,17.08,17.14,17.0,17.12,99448.0
2022-08-16 12:30:00,17.12,17.12,17.0,17.03,53201.0,17.12,17.12,17.0,17.03,53201.0
2022-08-16 13:00:00,17.02,17.08,17.0,17.01,76229.0,17.02,17.08,17.0,17.01,76229.0
2022-08-16 13:30:00,17.0,17.0,16.91,16.94,115314.0,17.0,17.0,16.91,16.94,115314.0
2022-08-16 14:00:00,16.94,17.04,16.87,17.03,171418.0,16.94,17.04,16.87,17.03,171418.0
2022-08-16 14:30:00,17.04,17.06,16.91,16.98,96897.0,17.04,17.06,16.91,16.98,96897.0
2022-08-16 15:00:00,16.97,17.03,16.91,17.0,75032.0,16.97,17.03,16.91,17.0,75032.0
2022-08-16 15:30:00,17.0,17.1,16.98,17.05,1015320.0,17.0,17.1,16.98,17.05,1015320.0
2022-08-17 09:30:00,17.19,17.41,17.1,17.16,205123.0,17.19,17.41,17.1,17.16,205123.0
2022-08-17 10:00:00,17.15,17.26,16.98,17.11,149158.0,17.15,17.26,16.98,17.11,149158.0
2022-08-17 10:30:00,17.12,17.27,16.99,17.02,127924.0,17.12,17.27,16.99,17.02,127924.0
2022-08-17 11:00:00,17.02,17.02,16.77,16.82,219396.0,17.02,17.02,16.77,16.82,219396.0
2022-08-17 11:30:00,16.82,16.82,16.6,16.63,127746.0,16.82,16.82,16.6,16.63,127746.0
2022-08-17 12:00:00,16.63,16.77,16.63,16.77,109724.0,16.63,16.77,16.63,16.77,109724.0
2022-08-17 12:30:00,16.77,16.84,16.69,16.83,99464.0,16.77,16.84,16.69,16.83,99464.0
2022-08-17 13:00:00,16.83,16.92,16.81,16.88,108275.0,16.83,16.92,16.81,16.88,108275.0
2022-08-17 13:30:00,16.88,16.88,16.79,16.83,69423.0,16.88,16.88,16.79,16.83,69423.0
2022-08-17 14:00:00,16.84,16.92,16.8,16.91,76458.0,16.84,16.92,16.8,16.91,76458.0
2022-08-17 14:30:00,16.9,16.96,16.83,16.85,70099.0,16.9,16.96,16.83,16.85,70099.0
2022-08-17 15:00:00,16.85,16.87,16.77,16.87,100390.0,16.85,16.87,16.77,16.87,100390.0
2022-08-17 15:30:00,16.86,16.95,16.85,16.92,412230.0,16.86,16.95,16.85,16.92,412230.0
2022-08-18 09:30:00,17.1,17.51,17.1,17.2,265413.0,17.1,17.51,17.1,17.2,265413.0
2022-08-18 10:00:00,17.2,17.31,17.13,17.26,192714.0,17.2,17.31,17.13,17.26,192714.0
2022-08-18 10:30:00,17.26,17.65,17.25,17.56,277221.0,17.26,17.65,17.25,17.56,277221.0
2022-08-18 11:00:00,17.56,17.57,17.3,17.32,120209.0,17.56,17.57,17.3,17.32,120209.0
2022-08-18 11:30:00,17.3,17.35,17.21,17.29,83284.0,17.3,17.35,17.21,17.29,83284.0
2022-08-18 12:00:00,17.29,17.38,17.28,17.32,165647.0,17.29,17.38,17.28,17.32,165647.0
2022-08-18 12:30:00,17.3,17.32,17.22,17.29,74484.0,17.3,17.32,17.22,17.29,74484.0
2022-08-18 13:00:00,17.3,17.43,17.3,17.41,115635.0,17.3,17.43,17.3,17.41,115635.0
2022-08-18 13:30:00,17.41,17.52,17.35,17.45,108058.0,17.41,17.52,17.35,17.45,108058.0
2022-08-18 14:00:00,17.46,17.48,17.35,17.39,89620.0,17.46,17.48,17.35,17.39,89620.0
2022-08-18 14:30:00,17.39,17.5,17.36,17.5,151706.0,17.39,17.5,17.36,17.5,151706.0
2022-08-18 15:00:00,17.5,17.56,17.41,17.45,140904.0,17.5,17.56,17.41,17.45,140904.0
2022-08-18 15:30:00,17.45,17.59,17.45,17.57,448271.0,17.45,17.59,17.45,17.57,448271.0
2022-08-19 09:30:00,17.48,17.58,17.29,17.43,170532.0,17.48,17.58,17.29,17.43,170532.0
2022-08-19 10:00:00,17.44,17.6,17.38,17.44,103835.0,17.44,17.6,17.38,17.44,103835.0
2022-08-19 10:30:00,17.44,17.53,17.4,17.49,154535.0,17.44,17.53,17.4,17.49,154535.0
2022-08-19 11:00:00,17.49,17.51,17.37,17.49,82074.0,17.49,17.51,17.37,17.49,82074.0
2022-08-19 11:30:00,17.49,17.62,17.44,17.55,177629.0,17.49,17.62,17.44,17.55,177629.0
2022-08-19 12:00:00,17.56,17.56,17.3,17.3,70249.0,17.56,17.56,17.3,17.3,70249.0
2022-08-19 12:30:00,17.3,17.43,17.29,17.4,74240.0,17.3,17.43,17.29,17.4,74240.0
2022-08-19 13:00:00,17.41,17.45,17.33,17.37,70558.0,17.41,17.45,17.33,17.37,70558.0
2022-08-19 13:30:00,17.37,17.37,17.29,17.35,60856.0,17.37,17.37,17.29,17.35,60856.0
2022-08-19 14:00:00,17.34,17.43,17.3,17.35,74163.0,17.34,17.43,17.3,17.35,74163.0
2022-08-19 14:30:00,17.34,17.35,17.22,17.28,82156.0,17.34,17.35,17.22,17.28,82156.0
2022-08-19 15:00:00,17.27,17.3,17.2,17.23,92421.0,17.27,17.3,17.2,17.23,92421.0
2022-08-19 15:30:00,17.23,17.31,17.22,17.26,259809.0,17.23,17.31,17.22,17.26,259809.0
2022-08-22 09:30:00,17.36,17.7,17.29,17.38,321380.0,17.36,17.7,17.29,17.38,321380.0
2022-08-22 10:00:00,17.34,17.54,17.29,17.41,113701.0,17.34,17.54,17.29,17.41,113701.0
2022-08-22 10:30:00,17.39,17.49,17.35,17.43,230488.0,17.39,17.49,17.35,17.43,230488.0
2022-08-22 11:00:00,17.43,17.9,17.43,17.85,115740.0,17.43,17.9,17.43,17.85,115740.0
2022-08-22 11:30:00,17.86,17.92,17.65,17.69,165890.0,17.86,17.92,17.65,17.69,165890.0
2022-08-22 12:00:00,17.68,17.81,17.68,17.68,82197.0,17.68,17.81,17.68,17.68,82197.0
2022-08-22 12:30:00,17.69,17.76,17.64,17.68,163406.0,17.69,17.76,17.64,17.68,163406.0
2022-08-22 13:00:00,17.7,17.71,17.54,17.57,81675.0,17.7,17.71,17.54,17.57,81675.0
2022-08-22 13:30:00,17.56,17.58,17.46,17.48,70491.0,17.56,17.58,17.46,17.48,70491.0
2022-08-22 14:00:00,17.49,17.63,17.49,17.61,82439.0,17.49,17.63,17.49,17.61,82439.0
2022-08-22 14:30:00,17.61,17.92,17.6,17.83,368898.0,17.61,17.92,17.6,17.83,368898.0
2022-08-22 15:00:00,17.84,18.03,17.83,17.88,325899.0,17.84,18.03,17.83,17.88,325899.0
2022-08-22 15:30:00,17.88,18.01,17.86,17.98,348696.0,17.88,18.01,17.86,17.98,348696.0
2022-08-23 09:30:00,18.26,18.42,18.02,18.22,180782.0,18.26,18.42,18.02,18.22,180782.0
2022-08-23 10:00:00,18.23,18.36,18.13,18.29,165727.0,18.23,18.36,18.13,18.29,165727.0
2022-08-23 10:30:00,18.29,18.48,18.29,18.32,177302.0,18.29,18.48,18.29,18.32,177302.0
2022-08-23 11:00:00,18.33,18.34,18.18,18.19,108695.0,18.33,18.34,18.18,18.19,108695.0
2022-08-23 11:30:00,18.18,18.21,18.11,18.14,181727.0,18.18,18.21,18.11,18.14,181727.0
2022-08-23 12:00:00,18.14,18.14,18.03,18.07,230122.0,18.14,18.14,18.03,18.07,230122.0
2022-08-23 12:30:00,18.08,18.26,18.06,18.21,299182.0,18.08,18.26,18.06,18.21,299182.0
2022-08-23 13:00:00,18.21,18.21,17.66,17.73,404618.0,18.21,18.21,17.66,17.73,404618.0
2022-08-23 13:30:00,17.74,17.78,17.6,17.65,179209.0,17.74,17.78,17.6,17.65,179209.0
2022-08-23 14:00:00,17.64,17.65,17.46,17.46,222558.0,17.64,17.65,17.46,17.46,222558.0
2022-08-23 14:30:00,17.47,17.58,17.44,17.49,261881.0,17.47,17.58,17.44,17.49,261881.0
2022-08-23 15:00:00,17.5,17.73,17.48,17.67,198716.0,17.5,17.73,17.48,17.67,198716.0
2022-08-23 15:30:00,17.66,17.74,17.62,17.67,366354.0,17.66,17.74,17.62,17.67,366354.0
2022-08-24 09:30:00,17.59,18.03,17.5,17.99,230269.0,17.59,18.03,17.5,17.99,230269.0
2022-08-24 10:00:00,18.0,18.04,17.92,17.95,128984.0,18.0,18.04,17.92,17.95,128984.0
2022-08-24 10:30:00,17.95,17.95,17.72,17.87,173059.0,17.95,17.95,17.72,17.87,173059.0
2022-08-24 11:00:00,17.88,18.05,17.86,17.9,213363.0,17.88,18.05,17.86,17.9,213363.0
2022-08-24 11:30:00,17.91,18.05,17.87,18.03,139258.0,17.91,18.05,17.87,18.03,139258.0
2022-08-24 12:00:00,18.03,18.18,18.0,18.16,155446.0,18.03,18.18,18.0,18.16,155446.0
2022-08-24 12:30:00,18.16,18.17,17.92,17.97,80684.0,18.16,18.17,17.92,17.97,80684.0
2022-08-24 13:00:00,17.99,18.11,17.98,18.01,101223.0,17.99,18.11,17.98,18.01,101223.0
2022-08-24 13:30:00,18.02,18.07,17.96,18.05,140422.0,18.02,18.07,17.96,18.05,140422.0
2022-08-24 14:00:00,18.05,18.07,17.97,18.06,103225.0,18.05,18.07,17.97,18.06,103225.0
2022-08-24 14:30:00,18.07,18.12,18.03,18.11,124961.0,18.07,18.12,18.03,18.11,124961.0
2022-08-24 15:00:00,18.11,18.19,18.1,18.16,163560.0,18.11,18.19,18.1,18.16,163560.0
2022-08-24 15:30:00,18.17,18.25,18.14,18.18,401680.0,18.17,18.25,18.14,18.18,401680.0
2022-08-25 09:30:00,18.23,18.23,17.87,17.99,126288.0,18.23,18.23,17.87,17.99,126288.0
2022-08-25 10:00:00,17.99,18.03,17.73,17.88,91943.0,17.99,18.03,17.73,17.88,91943.0
2022-08-25 10:30:00,17.89,18.0,17.84,17.93,92301.0,17.89,18.0,17.84,17.93,92301.0
2022-08-25 11:00:00,17.92,17.98,17.83,17.98,79006.0,17.92,17.98,17.83,17.98,79006.0
2022-08-25 11:30:00,17.97,18.0,17.88,17.95,122398.0,17.97,18.0,17.88,17.95,122398.0
2022-08-25 12:00:00,17.95,17.95,17.82,17.84,71466.0,17.95,17.95,17.82,17.84,71466.0
2022-08-25 12:30:00,17.83,18.0,17.81,18.0,94708.0,17.83,18.0,17.81,18.0,94708.0
2022-08-25 13:00:00,18.0,18.0,17.88,17.89,79659.0,18.0,18.0,17.88,17.89,79659.0
2022-08-25 13:30:00,17.88,17.88,17.76,17.85,101395.0,17.88,17.88,17.76,17.85,101395.0
2022-08-25 14:00:00,17.85,17.87,17.78,17.8,115926.0,17.85,17.87,17.78,17.8,115926.0
2022-08-25 14:30:00,17.8,17.87,17.78,17.82,123754.0,17.8,17.87,17.78,17.82,123754.0
2022-08-25 15:00:00,17.82,17.91,17.78,17.87,222670.0,17.82,17.91,17.78,17.87,222670.0
2022-08-25 15:30:00,17.87,17.91,17.78,17.81,540292.0,17.87,17.91,17.78,17.81,540292.0
2022-08-26 09:30:00,17.81,18.05,17.7,18.02,214439.0,17.81,18.05,17.7,18.02,214439.0
2022-08-26 10:00:00,18.02,18.17,17.87,17.94,112033.0,18.02,18.17,17.87,17.94,112033.0
2022-08-26 10:30:00,17.93,18.01,17.81,18.01,96953.0,17.93,18.01,17.81,18.01,96953.0
2022-08-26 11:00:00,18.01,18.02,17.73,17.8,80927.0,18.01,18.02,17.73,17.8,80927.0
2022-08-26 11:30:00,17.83,18.03,17.81,18.03,145418.0,17.83,18.03,17.81,18.03,145418.0
2022-08-26 12:00:00,18.04,18.04,17.87,17.88,173330.0,18.04,18.04,17.87,17.88,173330.0
2022-08-26 12:30:00,17.88,17.89,17.74,17.85,77517.0,17.88,17.89,17.74,17.85,77517.0
2022-08-26 13:00:00,17.86,17.97,17.82,17.95,123851.0,17.86,17.97,17.82,17.95,123851.0
2022-08-26 13:30:00,17.96,17.96,17.85,17.87,72831.0,17.96,17.96,17.85,17.87,72831.0
2022-08-26 14:00:00,17.88,17.89,17.78,17.81,70997.0,17.88,17.89,17.78,17.81,70997.0
2022-08-26 14:30:00,17.82,17.82,17.74,17.76,51711.0,17.82,17.82,17.74,17.76,51711.0
2022-08-26 15:00:00,17.76,17.78,17.67,17.72,90102.0,17.76,17.78,17.67,17.72,90102.0
2022-08-26 15:30:00,17.72,17.73,17.61,17.61,669705.0,17.72,17.73,17.61,17.61,669705.0
2022-08-29 09:30:00,17.43,17.69,17.28,17.68,120335.0,17.43,17.69,17.28,17.68,120335.0
2022-08-29 10:00:00,17.67,17.86,17.67,17.76,84347.0,17.67,17.86,17.67,17.76,84347.0
2022-08-29 10:30:00,17.76,17.8,17.47,17.52,79244.0,17.76,17.8,17.47,17.52,79244.0
2022-08-29 11:00:00,17.52,17.61,17.49,17.59,78708.0,17.52,17.61,17.49,17.59,78708.0
2022-08-29 11:30:00,17.59,17.69,17.55,17.66,66416.0,17.59,17.69,17.55,17.66,66416.0
2022-08-29 12:00:00,17.67,17.75,17.63,17.75,54562.0,17.67,17.75,17.63,17.75,54562.0
2022-08-29 12:30:00,17.75,17.75,17.58,17.67,61485.0,17.75,17.75,17.58,17.67,61485.0
2022-08-29 13:00:00,17.68,17.79,17.67,17.76,78168.0,17.68,17.79,17.67,17.76,78168.0
2022-08-29 13:30:00,17.77,17.89,17.75,17.89,81452.0,17.77,17.89,17.75,17.89,81452.0
2022-08-29 14:00:00,17.89,17.9,17.83,17.87,77111.0,17.89,17.9,17.83,17.87,77111.0
2022-08-29 14:30:00,17.86,17.88,17.78,17.82,71930.0,17.86,17.88,17.78,17.82,71930.0
2022-08-29 15:00:00,17.82,17.84,17.67,17.68,110547.0,17.82,17.84,17.67,17.68,110547.0
2022-08-29 15:30:00,17.68,17.69,17.52,17.52,255250.0,17.68,17.69,17.52,17.52,255250.0
2022-08-30 09:30:00,17.17,17.2,16.68,16.8,272431.0,17.17,17.2,16.68,16.8,272431.0
2022-08-30 10:00:00,16.82,16.99,16.75,16.99,216844.0,16.82,16.99,16.75,16.99,216844.0
2022-08-30 10:30:00,16.99,17.05,16.64,16.81,233956.0,16.99,17.05,16.64,16.81,233956.0
2022-08-30 11:00:00,16.81,16.97,16.78,16.89,101283.0,16.81,16.97,16.78,16.89,101283.0
2022-08-30 11:30:00,16.89,16.95,16.79,16.91,94879.0,16.89,16.95,16.79,16.91,94879.0
2022-08-30 12:00:00,16.91,16.96,16.71,16.84,106609.0,16.91,16.96,16.71,16.84,106609.0
2022-08-30 12:30:00,16.84,16.9,16.68,16.87,176335.0,16.84,16.9,16.68,16.87,176335.0
2022-08-30 13:00:00,16.86,17.03,16.83,17.02,153703.0,16.86,17.03,16.83,17.02,153703.0
2022-08-30 13:30:00,17.02,17.08,16.94,17.03,99511.0,17.02,17.08,16.94,17.03,99511.0
2022-08-30 14:00:00,17.03,17.03,16.92,16.94,77283.0,17.03,17.03,16.92,16.94,77283.0
2022-08-30 14:30:00,16.94,16.96,16.83,16.84,87357.0,16.94,16.96,16.83,16.84,87357.0
2022-08-30 15:00:00,16.85,16.95,16.81,16.94,124714.0,16.85,16.95,16.81,16.94,124714.0
2022-08-30 15:30:00,16.94,17.01,16.89,16.96,408299.0,16.94,17.01,16.89,16.96,408299.0
2022-08-31 09:30:00,16.51,16.94,16.38,16.86,112773.0,16.51,16.94,16.38,16.86,112773.0
2022-08-31 10:00:00,16.86,17.09,16.78,17.03,92443.0,16.86,17.09,16.78,17.03,92443.0
2022-08-31 10:30:00,17.04,17.26,16.97,17.16,130415.0,17.04,17.26,16.97,17.16,130415.0
2022-08-31 11:00:00,17.15,17.25,17.09,17.19,53923.0,17.15,17.25,17.09,17.19,53923.0
2022-08-31 11:30:00,17.18,17.37,17.17,17.36,57730.0,17.18,17.37,17.17,17.36,57730.0
2022-08-31 12:00:00,17.36,17.38,17.25,17.27,46754.0,17.36,17.38,17.25,17.27,46754.0
2022-08-31 12:30:00,17.28,17.39,17.27,17.34,165044.0,17.28,17.39,17.27,17.34,165044.0
2022-08-31 13:00:00,17.34,17.5,17.3,17.46,63025.0,17.34,17.5,17.3,17.46,63025.0
2022-08-31 13:30:00,17.47,17.52,17.42,17.49,133599.0,17.47,17.52,17.42,17.49,133599.0
2022-08-31 14:00:00,17.49,17.65,17.48,17.61,197067.0,17.49,17.65,17.48,17.61,197067.0
2022-08-31 14:30:00,17.61,17.67,17.59,17.62,133689.0,17.61,17.67,17.59,17.62,133689.0
2022-08-31 15:00:00,17.62,17.71,17.57,17.69,223812.0,17.62,17.71,17.57,17.69,223812.0
2022-08-31 15:30:00,17.68,17.74,17.59,17.67,751354.0,17.68,17.74,17.59,17.67,751354.0
2022-09-01 09:30:00,17.56,17.85,17.35,17.51,184494.0,17.56,17.85,17.35,17.51,184494.0
2022-09-01 10:00:00,17.52,17.56,17.34,17.55,155432.0,17.52,17.56,17.34,17.55,155432.0
2022-09-01 10:30:00,17.55,17.66,17.44,17.58,142030.0,17.55,17.66,17.44,17.58,142030.0
2022-09-01 11:00:00,17.58,17.69,17.38,17.44,154970.0,17.58,17.69,17.38,17.44,154970.0
2022-09-01 11:30:00,17.45,17.63,17.42,17.63,109516.0,17.45,17.63,17.42,17.63,109516.0
2022-09-01 12:00:00,17.63,17.74,17.57,17.57,84654.0,17.63,17.74,17.57,17.57,84654.0
2022-09-01 12:30:00,17.58,17.59,17.36,17.37,87408.0,17.58,17.59,17.36,17.37,87408.0
2022-09-01 13:00:00,17.37,17.56,17.35,17.55,92004.0,17.37,17.56,17.35,17.55,92004.0
2022-09-01 13:30:00,17.55,17.56,17.38,17.38,90773.0,17.55,17.56,17.38,17.38,90773.0
2022-09-01 14:00:00,17.38,17.48,17.32,17.48,59952.0,17.38,17.48,17.32,17.48,59952.0
2022-09-01 14:30:00,17.48,17.52,17.41,17.43,65631.0,17.48,17.52,17.41,17.43,65631.0
2022-09-01 15:00:00,17.42,17.45,17.29,17.31,72747.0,17.42,17.45,17.29,17.31,72747.0
2022-09-01 15:30:00,17.3,17.33,17.22,17.3,248395.0,17.3,17.33,17.22,17.3,248395.0
2022-09-02 09:30:00,17.69,17.74,17.17,17.17,130993.0,17.69,17.74,17.17,17.17,130993.0
2022-09-02 10:00:00,17.17,17.44,17.07,17.42,95787.0,17.17,17.44,17.07,17.42,95787.0
2022-09-02 10:30:00,17.42,17.48,17.34,17.39,86922.0,17.42,17.48,17.34,17.39,86922.0
2022-09-02 11:00:00,17.38,17.39,17.21,17.32,71939.0,17.38,17.39,17.21,17.32,71939.0
2022-09-02 11:30:00,17.33,17.4,17.29,17.38,73128.0,17.33,17.4,17.29,17.38,73128.0
2022-09-02 12:00:00,17.39,17.42,17.24,17.34,58163.0,17.39,17.42,17.24,17.34,58163.0
2022-09-02 12:30:00,17.33,17.42,17.28,17.32,52120.0,17.33,17.42,17.28,17.32,52120.0
2022-09-02 13:00:00,17.32,17.32,17.11,17.12,72796.0,17.32,17.32,17.11,17.12,72796.0
2022-09-02 13:30:00,17.13,17.17,17.02,17.07,65374.0,17.13,17.17,17.02,17.07,65374.0
2022-09-02 14:00:00,17.06,17.14,17.06,17.09,56719.0,17.06,17.14,17.06,17.09,56719.0
2022-09-02 14:30:00,17.09,17.15,17.06,17.14,70148.0,17.09,17.15,17.06,17.14,70148.0
2022-09-02 15:00:00,17.14,17.3,17.14,17.3,118917.0,17.14,17.3,17.14,17.3,118917.0
2022-09-02 15:30:00,17.29,17.4,17.22,17.36,459525.0,17.29,17.4,17.22,17.36,459525.0
2022-09-06 09:30:00,17.32,17.77,17.3,17.39,311692.0,17.32,17.77,17.3,17.39,311692.0
2022-09-06 10:00:00,17.38,17.45,17.27,17.34,202673.0,17.38,17.45,17.27,17.34,202673.0
2022-09-06 10:30:00,17.33,17.33,17.11,17.16,176150.0,17.33,17.33,17.11,17.16,176150.0
2022-09-06 11:00:00,17.16,17.35,17.11,17.22,125936.0,17.16,17.35,17.11,17.22,125936.0
2022-09-06 11:30:00,17.22,17.43,17.22,17.41,79235.0,17.22,17.43,17.22,17.41,79235.0
2022-09-06 12:00:00,17.41,17.46,17.3,17.3,72940.0,17.41,17.46,17.3,17.3,72940.0
2022-09-06 12:30:00,17.3,17.34,17.16,17.17,94087.0,17.3,17.34,17.16,17.17,94087.0
2022-09-06 13:00:00,17.17,17.21,17.06,17.14,84859.0,17.17,17.21,17.06,17.14,84859.0
2022-09-06 13:30:00,17.15,17.17,17.09,17.12,62514.0,17.15,17.17,17.09,17.12,62514.0
2022-09-06 14:00:00,17.12,17.25,17.12,17.18,75841.0,17.12,17.25,17.12,17.18,75841.0
2022-09-06 14:30:00,17.18,17.19,17.03,17.04,81282.0,17.18,17.19,17.03,17.04,81282.0
2022-09-06 15:00:00,17.03,17.08,16.9,16.91,167912.0,17.03,17.08,16.9,16.91,167912.0
2022-09-06 15:30:00,16.91,17.04,16.85,16.91,373470.0,16.91,17.04,16.85,16.91,373470.0
2022-09-07 09:30:00,16.55,16.72,16.46,16.69,199197.0,16.55,16.72,16.46,16.69,199197.0
2022-09-07 10:00:00,16.67,16.89,16.62,16.88,129229.0,16.67,16.89,16.62,16.88,129229.0
2022-09-07 10:30:00,16.9,17.1,16.89,17.05,118438.0,16.9,17.1,16.89,17.05,118438.0
2022-09-07 11:00:00,17.06,17.12,16.87,16.92,105979.0,17.06,17.12,16.87,16.92,105979.0
2022-09-07 11:30:00,16.93,17.02,16.85,16.95,94905.0,16.93,17.02,16.85,16.95,94905.0
2022-09-07 12:00:00,16.95,16.97,16.64,16.66,100878.0,16.95,16.97,16.64,16.66,100878.0
2022-09-07 12:30:00,16.65,16.73,16.62,16.73,64378.0,16.65,16.73,16.62,16.73,64378.0
2022-09-07 13:00:00,16.73,16.85,16.73,16.82,85145.0,16.73,16.85,16.73,16.82,85145.0
2022-09-07 13:30:00,16.82,16.86,16.78,16.85,80690.0,16.82,16.86,16.78,16.85,80690.0
2022-09-07 14:00:00,16.85,16.95,16.82,16.91,72814.0,16.85,16.95,16.82,16.91,72814.0
2022-09-07 14:30:00,16.91,16.91,16.79,16.82,64426.0,16.91,16.91,16.79,16.82,64426.0
2022-09-07 15:00:00,16.81,16.91,16.79,16.89,85121.0,16.81,16.91,16.79,16.89,85121.0
2022-09-07 15:30:00,16.89,16.93,16.84,16.91,365303.0,16.89,16.93,16.84,16.91,365303.0
2022-09-08 09:30:00,16.94,17.05,16.63,16.89,129133.0,16.94,17.05,16.63,16.89,129133.0
2022-09-08 10:00:00,16.88,16.91,16.77,16.82,77081.0,16.88,16.91,16.77,16.82,77081.0
2022-09-08 10:30:00,16.81,16.91,16.8,16.86,52925.0,16.81,16.91,16.8,16.86,52925.0
2022-09-08 11:00:00,16.86,16.95,16.78,16.89,47923.0,16.86,16.95,16.78,16.89,47923.0
2022-09-08 11:30:00,16.88,16.9,16.79,16.85,49586.0,16.88,16.9,16.79,16.85,49586.0
2022-09-08 12:00:00,16.85,16.85,16.58,16.67,64133.0,16.85,16.85,16.58,16.67,64133.0
2022-09-08 12:30:00,16.67,16.86,16.65,16.83,63841.0,16.67,16.86,16.65,16.83,63841.0
2022-09-08 13:00:00,16.83,16.96,16.83,16.86,90834.0,16.83,16.96,16.83,16.86,90834.0
2022-09-08 13:30:00,16.86,16.87,16.77,16.81,50953.0,16.86,16.87,16.77,16.81,50953.0
2022-09-08 14:00:00,16.81,16.9,16.81,16.82,45365.0,16.81,16.9,16.81,16.82,45365.0
2022-09-08 14:30:00,16.82,16.85,16.74,16.76,50878.0,16.82,16.85,16.74,16.76,50878.0
2022-09-08 15:00:00,16.77,16.78,16.68,16.76,64468.0,16.77,16.78,16.68,16.76,64468.0
2022-09-08 15:30:00,16.76,16.8,16.69,16.77,177919.0,16.76,16.8,16.69,16.77,177919.0
2022-09-09 09:30:00,17.04,17.24,17.02,17.21,252289.0,17.04,17.24,17.02,17.21,252289.0
2022-09-09 10:00:00,17.22,17.3,17.12,17.19,128902.0,17.22,17.3,17.12,17.19,128902.0
2022-09-09 10:30:00,17.18,17.18,16.98,17.03,103802.0,17.18,17.18,16.98,17.03,103802.0
2022-09-09 11:00:00,17.02,17.08,16.98,16.99,57535.0,17.02,17.08,16.98,16.99,57535.0
2022-09-09 11:30:00,16.99,17.02,16.94,17.01,62073.0,16.99,17.02,16.94,17.01,62073.0
2022-09-09 12:00:00,17.01,17.09,16.97,17.09,39884.0,17.01,17.09,16.97,17.09,39884.0
2022-09-09 12:30:00,17.08,17.23,17.08,17.21,49871.0,17.08,17.23,17.08,17.21,49871.0
2022-09-09 13:00:00,17.2,17.22,17.14,17.21,43911.0,17.2,17.22,17.14,17.21,43911.0
2022-09-09 13:30:00,17.22,17.23,17.12,17.15,60780.0,17.22,17.23,17.12,17.15,60780.0
2022-09-09 14:00:00,17.16,17.2,17.14,17.18,75836.0,17.16,17.2,17.14,17.18,75836.0
2022-09-09 14:30:00,17.17,17.25,17.14,17.23,65515.0,17.17,17.25,17.14,17.23,65515.0
2022-09-09 15:00:00,17.23,17.32,17.22,17.3,82166.0,17.23,17.32,17.22,17.3,82166.0
2022-09-09 15:30:00,17.3,17.3,17.15,17.19,211788.0,17.3,17.3,17.15,17.19,211788.0
2022-09-12 09:30:00,17.39,17.45,17.0,17.39,184126.0,17.39,17.45,17.0,17.39,184126.0
2022-09-12 10:00:00,17.37,17.43,17.3,17.37,117460.0,17.37,17.43,17.3,17.37,117460.0
2022-09-12 10:30:00,17.37,17.42,17.28,17.36,138019.0,17.37,17.42,17.28,17.36,138019.0
2022-09-12 11:00:00,17.37,17.38,17.22,17.31,92660.0,17.37,17.38,17.22,17.31,92660.0
2022-09-12 11:30:00,17.31,17.37,17.23,17.35,146968.0,17.31,17.37,17.23,17.35,146968.0
2022-09-12 12:00:00,17.35,17.5,17.35,17.37,68843.0,17.35,17.5,17.35,17.37,68843.0
2022-09-12 12:30:00,17.38,17.43,17.36,17.39,36977.0,17.38,17.43,17.36,17.39,36977.0
2022-09-12 13:00:00,17.39,17.41,17.31,17.33,47920.0,17.39,17.41,17.31,17.33,47920.0
2022-09-12 13:30:00,17.33,17.35,17.2,17.25,46539.0,17.33,17.35,17.2,17.25,46539.0
2022-09-12 14:00:00,17.25,17.33,17.22,17.28,56467.0,17.25,17.33,17.22,17.28,56467.0
2022-09-12 14:30:00,17.29,17.36,17.24,17.36,49890.0,17.29,17.36,17.24,17.36,49890.0
2022-09-12 15:00:00,17.36,17.39,17.29,17.33,62818.0,17.36,17.39,17.29,17.33,62818.0
2022-09-12 15:30:00,17.32,17.38,17.31,17.37,219632.0,17.32,17.38,17.31,17.37,219632.0
2022-09-13 09:30:00,17.06,17.42,17.06,17.21,165064.0,17.06,17.42,17.06,17.21,165064.0
2022-09-13 10:00:00,17.2,17.21,17.06,17.2,76246.0,17.2,17.21,17.06,17.2,76246.0
2022-09-13 10:30:00,17.19,17.19,16.99,17.07,92973.0,17.19,17.19,16.99,17.07,92973.0
2022-09-13 11:00:00,17.06,17.17,17.05,17.12,62199.0,17.06,17.17,17.05,17.12,62199.0
2022-09-13 11:30:00,17.12,17.12,16.95,16.97,45914.0,17.12,17.12,16.95,16.97,45914.0
2022-09-13 12:00:00,16.97,17.08,16.97,17.02,217470.0,16.97,17.08,16.97,17.02,217470.0
2022-09-13 12:30:00,17.02,17.07,16.97,17.03,42515.0,17.02,17.07,16.97,17.03,42515.0
2022-09-13 13:00:00,17.03,17.05,16.84,16.98,128636.0,17.03,17.05,16.84,16.98,128636.0
2022-09-13 13:30:00,17.0,17.1,16.99,16.99,65376.0,17.0,17.1,16.99,16.99,65376.0
2022-09-13 14:00:00,16.99,16.99,16.82,16.85,47722.0,16.99,16.99,16.82,16.85,47722.0
2022-09-13 14:30:00,16.85,16.87,16.76,16.81,65857.0,16.85,16.87,16.76,16.81,65857.0
2022-09-13 15:00:00,16.82,16.87,16.78,16.8,74464.0,16.82,16.87,16.78,16.8,74464.0
2022-09-13 15:30:00,16.8,16.96,16.76,16.91,339278.0,16.8,16.96,16.76,16.91,339278.0
2022-09-14 09:30:00,17.29,17.95,17.24,17.84,295727.0,17.29,17.95,17.24,17.84,295727.0
2022-09-14 10:00:00,17.85,17.87,17.61,17.67,110449.0,17.85,17.87,17.61,17.67,110449.0
2022-09-14 10:30:00,17.67,17.93,17.59,17.91,117900.0,17.67,17.93,17.59,17.91,117900.0
2022-09-14 11:00:00,17.92,17.94,17.71,17.78,81352.0,17.92,17.94,17.71,17.78,81352.0
2022-09-14 11:30:00,17.77,18.02,17.77,17.98,107881.0,17.77,18.02,17.77,17.98,107881.0
2022-09-14 12:00:00,18.0,18.11,17.99,18.04,183276.0,18.0,18.11,17.99,18.04,183276.0
2022-09-14 12:30:00,18.04,18.15,18.01,18.13,101315.0,18.04,18.15,18.01,18.13,101315.0
2022-09-14 13:00:00,18.14,18.18,18.08,18.13,105442.0,18.14,18.18,18.08,18.13,105442.0
2022-09-14 13:30:00,18.13,18.13,17.95,17.96,155823.0,18.13,18.13,17.95,17.96,155823.0
2022-09-14 14:00:00,17.95,18.04,17.89,17.98,148364.0,17.95,18.04,17.89,17.98,148364.0
2022-09-14 14:30:00,17.97,18.03,17.96,17.97,128855.0,17.97,18.03,17.96,17.97,128855.0
2022-09-14 15:00:00,17.98,18.14,17.94,18.0,198392.0,17.98,18.14,17.94,18.0,198392.0
2022-09-14 15:30:00,18.0,18.09,17.94,18.07,571832.0,18.0,18.09,17.94,18.07,571832.0
2022-09-15 09:30:00,17.5,17.84,17.42,17.77,264371.0,17.5,17.84,17.42,17.77,264371.0
2022-09-15 10:00:00,17.77,17.81,17.5,17.5,178431.0,17.77,17.81,17.5,17.5,178431.0
2022-09-15 10:30:00,17.5,17.5,17.28,17.3,250765.0,17.5,17.5,17.28,17.3,250765.0
2022-09-15 11:00:00,17.29,17.57,17.28,17.56,115550.0,17.29,17.57,17.28,17.56,115550.0
2022-09-15 11:30:00,17.56,17.64,17.49,17.55,82858.0,17.56,17.64,17.49,17.55,82858.0
2022-09-15 12:00:00,17.55,17.56,17.45,17.51,48104.0,17.55,17.56,17.45,17.51,48104.0
2022-09-15 12:30:00,17.5,17.62,17.47,17.54,49947.0,17.5,17.62,17.47,17.54,49947.0
2022-09-15 13:00:00,17.55,17.62,17.53,17.61,55959.0,17.55,17.62,17.53,17.61,55959.0
2022-09-15 13:30:00,17.61,17.62,17.45,17.49,50750.0,17.61,17.62,17.45,17.49,50750.0
2022-09-15 14:00:00,17.49,17.49,17.4,17.44,69024.0,17.49,17.49,17.4,17.44,69024.0
2022-09-15 14:30:00,17.44,17.47,17.38,17.4,89276.0,17.44,17.47,17.38,17.4,89276.0
2022-09-15 15:00:00,17.39,17.41,17.26,17.29,175947.0,17.39,17.41,17.26,17.29,175947.0
2022-09-15 15:30:00,17.3,17.39,17.28,17.32,356151.0,17.3,17.39,17.28,17.32,356151.0
2022-09-16 09:30:00,17.29,17.34,16.69,16.79,462807.0,17.29,17.34,16.69,16.79,462807.0
2022-09-16 10:00:00,16.77,17.04,16.77,16.88,99816.0,16.77,17.04,16.77,16.88,99816.0
2022-09-16 10:30:00,16.88,16.97,16.82,16.86,98054.0,16.88,16.97,16.82,16.86,98054.0
2022-09-16 11:00:00,16.86,16.95,16.83,16.9,86544.0,16.86,16.95,16.83,16.9,86544.0
2022-09-16 11:30:00,16.89,16.91,16.71,16.79,93908.0,16.89,16.91,16.71,16.79,93908.0
2022-09-16 12:00:00,16.78,16.78,16.45,16.46,91368.0,16.78,16.78,16.45,16.46,91368.0
2022-09-16 12:30:00,16.46,16.64,16.43,16.6,90789.0,16.46,16.64,16.43,16.6,90789.0
2022-09-16 13:00:00,16.6,16.71,16.56,16.64,88574.0,16.6,16.71,16.56,16.64,88574.0
2022-09-16 13:30:00,16.64,16.74,16.63,16.66,108214.0,16.64,16.74,16.63,16.66,108214.0
2022-09-16 14:00:00,16.66,16.74,16.63,16.73,102765.0,16.66,16.74,16.63,16.73,102765.0
2022-09-16 14:30:00,16.73,16.73,16.58,16.61,142098.0,16.73,16.73,16.58,16.61,142098.0
2022-09-16 15:00:00,16.6,16.71,16.58,16.58,117871.0,16.6,16.71,16.58,16.58,117871.0
2022-09-16 15:30:00,16.59,16.82,16.54,16.72,645080.0,16.59,16.82,16.54,16.72,645080.0
2022-09-19 09:30:00,16.06,16.47,16.01,16.35,181021.0,16.06,16.47,16.01,16.35,181021.0
2022-09-19 10:00:00,16.36,16.56,16.31,16.55,115722.0,16.36,16.56,16.31,16.55,115722.0
2022-09-19 10:30:00,16.55,16.64,16.47,16.54,161565.0,16.55,16.64,16.47,16.54,161565.0
2022-09-19 11:00:00,16.54,16.65,16.47,16.52,91354.0,16.54,16.65,16.47,16.52,91354.0
2022-09-19 11:30:00,16.53,16.63,16.5,16.57,88842.0,16.53,16.63,16.5,16.57,88842.0
2022-09-19 12:00:00,16.57,16.71,16.56,16.7,45220.0,16.57,16.71,16.56,16.7,45220.0
2022-09-19 12:30:00,16.69,16.73,16.66,16.68,69191.0,16.69,16.73,16.66,16.68,69191.0
2022-09-19 13:00:00,16.68,16.73,16.66,16.71,59947.0,16.68,16.73,16.66,16.71,59947.0
2022-09-19 13:30:00,16.71,16.75,16.69,16.72,58507.0,16.71,16.75,16.69,16.72,58507.0
2022-09-19 14:00:00,16.71,16.79,16.7,16.75,61761.0,16.71,16.79,16.7,16.75,61761.0
2022-09-19 14:30:00,16.75,16.85,16.74,16.85,73936.0,16.75,16.85,16.74,16.85,73936.0
2022-09-19 15:00:00,16.85,16.98,16.84,16.93,130457.0,16.85,16.98,16.84,16.93,130457.0
2022-09-19 15:30:00,16.93,16.94,16.8,16.82,361140.0,16.93,16.94,16.8,16.82,361140.0
2022-09-20 09:30:00,16.56,16.72,16.43,16.47,139310.0,16.56,16.72,16.43,16.47,139310.0
2022-09-20 10:00:00,16.46,16.46,16.24,16.3,117057.0,16.46,16.46,16.24,16.3,117057.0
2022-09-20 10:30:00,16.3,16.36,16.14,16.28,174860.0,16.3,16.36,16.14,16.28,174860.0
2022-09-20 11:00:00,16.29,16.39,16.22,16.34,84808.0,16.29,16.39,16.22,16.34,84808.0
2022-09-20 11:30:00,16.32,16.45,16.31,16.37,150642.0,16.32,16.45,16.31,16.37,150642.0
2022-09-20 12:00:00,16.37,16.43,16.36,16.41,85242.0,16.37,16.43,16.36,16.41,85242.0
2022-09-20 12:30:00,16.41,16.51,16.39,16.51,67164.0,16.41,16.51,16.39,16.51,67164.0
2022-09-20 13:00:00,16.51,16.51,16.35,16.43,142968.0,16.51,16.51,16.35,16.43,142968.0
2022-09-20 13:30:00,16.43,16.52,16.36,16.5,102062.0,16.43,16.52,16.36,16.5,102062.0
2022-09-20 14:00:00,16.5,16.56,16.46,16.55,151048.0,16.5,16.56,16.46,16.55,151048.0
2022-09-20 14:30:00,16.55,16.59,16.5,16.58,81093.0,16.55,16.59,16.5,16.58,81093.0
2022-09-20 15:00:00,16.59,16.61,16.53,16.57,121565.0,16.59,16.61,16.53,16.57,121565.0
2022-09-20 15:30:00,16.57,16.65,16.5,16.54,332305.0,16.57,16.65,16.5,16.54,332305.0
2022-09-21 09:30:00,16.86,16.91,16.58,16.59,112814.0,16.86,16.91,16.58,16.59,112814.0
2022-09-21 10:00:00,16.57,16.62,16.51,16.61,66937.0,16.57,16.62,16.51,16.61,66937.0
2022-09-21 10:30:00,16.63,16.64,16.39,16.42,61643.0,16.63,16.64,16.39,16.42,61643.0
2022-09-21 11:00:00,16.43,16.44,16.29,16.36,49476.0,16.43,16.44,16.29,16.36,49476.0
2022-09-21 11:30:00,16.36,16.45,16.34,16.45,43634.0,16.36,16.45,16.34,16.45,43634.0
2022-09-21 12:00:00,16.44,16.44,16.33,16.34,35626.0,16.44,16.44,16.33,16.34,35626.0
2022-09-21 12:30:00,16.34,16.45,16.34,16.45,59662.0,16.34,16.45,16.34,16.45,59662.0
2022-09-21 13:00:00,16.45,16.47,16.41,16.46,41765.0,16.45,16.47,16.41,16.46,41765.0
2022-09-21 13:30:00,16.47,16.52,16.43,16.46,68367.0,16.47,16.52,16.43,16.46,68367.0
2022-09-21 14:00:00,16.44,16.44,16.18,16.3,134126.0,16.44,16.44,16.18,16.3,134126.0
2022-09-21 14:30:00,16.3,16.66,16.23,16.55,200191.0,16.3,16.66,16.23,16.55,200191.0
2022-09-21 15:00:00,16.54,16.56,16.27,16.27,130339.0,16.54,16.56,16.27,16.27,130339.0
2022-09-21 15:30:00,16.27,16.37,16.16,16.17,416091.0,16.27,16.37,16.16,16.17,416091.0
2022-09-22 09:30:00,16.28,16.54,16.21,16.23,118007.0,16.28,16.54,16.21,16.23,118007.0
2022-09-22 10:00:00,16.21,16.33,16.11,16.24,98063.0,16.21,16.33,16.11,16.24,98063.0
2022-09-22 10:30:00,16.21,16.22,16.08,16.09,266559.0,16.21,16.22,16.08,16.09,266559.0
2022-09-22 11:00:00,16.1,16.15,16.02,16.12,131050.0,16.1,16.15,16.02,16.12,131050.0
2022-09-22 11:30:00,16.11,16.17,16.02,16.05,99994.0,16.11,16.17,16.02,16.05,99994.0
2022-09-22 12:00:00,16.06,16.1,15.96,16.04,109418.0,16.06,16.1,15.96,16.04,109418.0
2022-09-22 12:30:00,16.03,16.05,15.97,15.98,87260.0,16.03,16.05,15.97,15.98,87260.0
2022-09-22 13:00:00,15.97,15.99,15.89,15.95,60656.0,15.97,15.99,15.89,15.95,60656.0
2022-09-22 13:30:00,15.94,15.97,15.9,15.96,79939.0,15.94,15.97,15.9,15.96,79939.0
2022-09-22 14:00:00,15.95,15.96,15.85,15.92,165473.0,15.95,15.96,15.85,15.92,165473.0
2022-09-22 14:30:00,15.92,15.98,15.88,15.96,88338.0,15.92,15.98,15.88,15.96,88338.0
2022-09-22 15:00:00,15.96,16.09,15.95,16.0,156638.0,15.96,16.09,15.95,16.0,156638.0
2022-09-22 15:30:00,16.0,16.02,15.82,15.84,364361.0,16.0,16.02,15.82,15.84,364361.0
2022-09-23 09:30:00,15.08,15.33,14.59,14.75,681341.0,15.08,15.33,14.59,14.75,681341.0
2022-09-23 10:00:00,14.74,14.89,14.64,14.85,328784.0,14.74,14.89,14.64,14.85,328784.0
2022-09-23 10:30:00,14.86,14.88,14.73,14.79,293754.0,14.86,14.88,14.73,14.79,293754.0
2022-09-23 11:00:00,14.79,14.9,14.7,14.9,210822.0,14.79,14.9,14.7,14.9,210822.0
2022-09-23 11:30:00,14.89,14.93,14.65,14.7,150523.0,14.89,14.93,14.65,14.7,150523.0
2022-09-23 12:00:00,14.68,14.7,14.58,14.66,201844.0,14.68,14.7,14.58,14.66,201844.0
2022-09-23 12:30:00,14.65,14.76,14.6,14.73,225501.0,14.65,14.76,14.6,14.73,225501.0
2022-09-23 13:00:00,14.73,14.75,14.63,14.65,169227.0,14.73,14.75,14.63,14.65,169227.0
2022-09-23 13:30:00,14.65,14.72,14.62,14.69,83534.0,14.65,14.72,14.62,14.69,83534.0
2022-09-23 14:00:00,14.7,14.73,14.62,14.69,115257.0,14.7,14.73,14.62,14.69,115257.0
2022-09-23 14:30:00,14.7,14.7,14.54,14.59,111818.0,14.7,14.7,14.54,14.59,111818.0
2022-09-23 15:00:00,14.58,14.72,14.57,14.71,206228.0,14.58,14.72,14.57,14.71,206228.0
2022-09-23 15:30:00,14.71,14.82,14.66,14.79,591780.0,14.71,14.82,14.66,14.79,591780.0
2022-09-26 09:30:00,14.64,14.98,14.64,14.89,233078.0,14.64,14.98,14.64,14.89,233078.0
2022-09-26 10:00:00,14.89,15.14,14.82,15.09,171274.0,14.89,15.14,14.82,15.09,171274.0
2022-09-26 10:30:00,15.09,15.24,15.01,15.13,264518.0,15.09,15.24,15.01,15.13,264518.0
2022-09-26 11:00:00,15.12,15.13,14.96,14.98,136962.0,15.12,15.13,14.96,14.98,136962.0
2022-09-26 11:30:00,14.99,15.05,14.9,14.91,123919.0,14.99,15.05,14.9,14.91,123919.0
2022-09-26 12:00:00,14.91,15.12,14.88,14.99,196425.0,14.91,15.12,14.88,14.99,196425.0
2022-09-26 12:30:00,14.99,14.99,14.82,14.83,231957.0,14.99,14.99,14.82,14.83,231957.0
2022-09-26 13:00:00,14.82,14.82,14.66,14.75,203674.0,14.82,14.82,14.66,14.75,203674.0
2022-09-26 13:30:00,14.76,14.96,14.74,14.86,180695.0,14.76,14.96,14.74,14.86,180695.0
2022-09-26 14:00:00,14.86,14.99,14.77,14.84,194309.0,14.86,14.99,14.77,14.84,194309.0
2022-09-26 14:30:00,14.84,14.87,14.73,14.79,192438.0,14.84,14.87,14.73,14.79,192438.0
2022-09-26 15:00:00,14.79,14.9,14.79,14.89,222215.0,14.79,14.9,14.79,14.89,222215.0
2022-09-26 15:30:00,14.88,14.93,14.79,14.81,498397.0,14.88,14.93,14.79,14.81,498397.0
2022-09-27 09:30:00,14.95,15.28,14.94,15.19,307698.0,14.95,15.28,14.94,15.19,307698.0
2022-09-27 10:00:00,15.19,15.48,15.11,15.43,300936.0,15.19,15.48,15.11,15.43,300936.0
2022-09-27 10:30:00,15.42,15.56,15.41,15.5,214160.0,15.42,15.56,15.41,15.5,214160.0
2022-09-27 11:00:00,15.5,15.51,15.3,15.34,141470.0,15.5,15.51,15.3,15.34,141470.0
2022-09-27 11:30:00,15.33,15.38,15.19,15.21,154011.0,15.33,15.38,15.19,15.21,154011.0
2022-09-27 12:00:00,15.21,15.25,15.08,15.16,192426.0,15.21,15.25,15.08,15.16,192426.0
2022-09-27 12:30:00,15.16,15.23,15.08,15.19,120355.0,15.16,15.23,15.08,15.19,120355.0
2022-09-27 13:00:00,15.19,15.25,15.11,15.17,157446.0,15.19,15.25,15.11,15.17,157446.0
2022-09-27 13:30:00,15.17,15.22,15.08,15.21,130357.0,15.17,15.22,15.08,15.21,130357.0
2022-09-27 14:00:00,15.21,15.26,15.18,15.21,165857.0,15.21,15.26,15.18,15.21,165857.0
2022-09-27 14:30:00,15.21,15.38,15.19,15.36,155219.0,15.21,15.38,15.19,15.36,155219.0
2022-09-27 15:00:00,15.35,15.36,15.24,15.27,205335.0,15.35,15.36,15.24,15.27,205335.0
2022-09-27 15:30:00,15.27,15.28,15.14,15.16,451234.0,15.27,15.28,15.14,15.16,451234.0
2022-09-28 09:30:00,15.21,15.41,15.19,15.36,165174.0,15.21,15.41,15.19,15.36,165174.0
2022-09-28 10:00:00,15.36,15.4,15.25,15.33,143249.0,15.36,15.4,15.25,15.33,143249.0
2022-09-28 10:30:00,15.34,15.46,15.34,15.42,80242.0,15.34,15.46,15.34,15.42,80242.0
2022-09-28 11:00:00,15.41,15.58,15.4,15.54,124003.0,15.41,15.58,15.4,15.54,124003.0
2022-09-28 11:30:00,15.54,15.6,15.48,15.53,87675.0,15.54,15.6,15.48,15.53,87675.0
2022-09-28 12:00:00,15.52,15.73,15.5,15.66,152886.0,15.52,15.73,15.5,15.66,152886.0
2022-09-28 12:30:00,15.66,15.77,15.65,15.69,98687.0,15.66,15.77,15.65,15.69,98687.0
2022-09-28 13:00:00,15.69,15.78,15.68,15.76,89736.0,15.69,15.78,15.68,15.76,89736.0
2022-09-28 13:30:00,15.75,15.8,15.66,15.72,111750.0,15.75,15.8,15.66,15.72,111750.0
2022-09-28 14:00:00,15.72,15.79,15.71,15.78,156763.0,15.72,15.79,15.71,15.78,156763.0
2022-09-28 14:30:00,15.78,15.89,15.77,15.83,243304.0,15.78,15.89,15.77,15.83,243304.0
2022-09-28 15:00:00,15.83,15.98,15.82,15.95,461966.0,15.83,15.98,15.82,15.95,461966.0
2022-09-28 15:30:00,15.95,15.97,15.84,15.85,424665.0,15.95,15.97,15.84,15.85,424665.0
2022-09-29 09:30:00,15.64,15.81,15.33,15.37,238691.0,15.64,15.81,15.33,15.37,238691.0
2022-09-29 10:00:00,15.38,15.39,15.18,15.22,107307.0,15.38,15.39,15.18,15.22,107307.0
2022-09-29 10:30:00,15.22,15.3,15.11,15.29,155062.0,15.22,15.3,15.11,15.29,155062.0
2022-09-29 11:00:00,15.29,15.37,15.24,15.3,146801.0,15.29,15.37,15.24,15.3,146801.0
2022-09-29 11:30:00,15.31,15.41,15.3,15.33,174699.0,15.31,15.41,15.3,15.33,174699.0
2022-09-29 12:00:00,15.33,15.38,15.27,15.33,78899.0,15.33,15.38,15.27,15.33,78899.0
2022-09-29 12:30:00,15.34,15.4,15.33,15.4,67332.0,15.34,15.4,15.33,15.4,67332.0
2022-09-29 13:00:00,15.4,15.42,15.34,15.36,105710.0,15.4,15.42,15.34,15.36,105710.0
2022-09-29 13:30:00,15.35,15.35,15.28,15.32,120395.0,15.35,15.35,15.28,15.32,120395.0
2022-09-29 14:00:00,15.31,15.36,15.21,15.36,215211.0,15.31,15.36,15.21,15.36,215211.0
2022-09-29 14:30:00,15.36,15.44,15.35,15.38,161049.0,15.36,15.44,15.35,15.38,161049.0
2022-09-29 15:00:00,15.38,15.53,15.37,15.44,198528.0,15.38,15.53,15.37,15.44,198528.0
2022-09-29 15:30:00,15.43,15.58,15.43,15.54,505937.0,15.43,15.58,15.43,15.54,505937.0
2022-09-30 09:30:00,15.34,15.72,15.27,15.67,188796.0,15.34,15.72,15.27,15.67,188796.0
2022-09-30 10:00:00,15.67,15.72,15.49,15.56,194326.0,15.67,15.72,15.49,15.56,194326.0
2022-09-30 10:30:00,15.55,15.7,15.54,15.65,143160.0,15.55,15.7,15.54,15.65,143160.0
2022-09-30 11:00:00,15.65,15.78,15.64,15.74,128960.0,15.65,15.78,15.64,15.74,128960.0
2022-09-30 11:30:00,15.73,15.79,15.66,15.66,128268.0,15.73,15.79,15.66,15.66,128268.0
2022-09-30 12:00:00,15.66,15.67,15.57,15.64,138798.0,15.66,15.67,15.57,15.64,138798.0
2022-09-30 12:30:00,15.63,15.69,15.59,15.67,286736.0,15.63,15.69,15.59,15.67,286736.0
2022-09-30 13:00:00,15.68,15.86,15.64,15.76,140385.0,15.68,15.86,15.64,15.76,140385.0
2022-09-30 13:30:00,15.76,15.79,15.68,15.77,81815.0,15.76,15.79,15.68,15.77,81815.0
2022-09-30 14:00:00,15.76,15.77,15.61,15.63,96241.0,15.76,15.77,15.61,15.63,96241.0
2022-09-30 14:30:00,15.63,15.66,15.53,15.59,166038.0,15.63,15.66,15.53,15.59,166038.0
2022-09-30 15:00:00,15.58,15.68,15.57,15.66,140388.0,15.58,15.68,15.57,15.66,140388.0
2022-09-30 15:30:00,15.66,15.67,15.5,15.54,556576.0,15.66,15.67,15.5,15.54,556576.0
2022-10-03 09:30:00,15.67,16.32,15.67,16.2,544866.0,15.67,16.32,15.67,16.2,544866.0
2022-10-03 10:00:00,16.21,16.32,16.1,16.23,177896.0,16.21,16.32,16.1,16.23,177896.0
2022-10-03 10:30:00,16.23,16.4,16.16,16.32,275124.0,16.23,16.4,16.16,16.32,275124.0
2022-10-03 11:00:00,16.32,16.41,16.17,16.18,123774.0,16.32,16.41,16.17,16.18,123774.0
2022-10-03 11:30:00,16.18,16.25,16.1,16.14,111412.0,16.18,16.25,16.1,16.14,111412.0
2022-10-03 12:00:00,16.13,16.19,16.06,16.15,137778.0,16.13,16.19,16.06,16.15,137778.0
2022-10-03 12:30:00,16.15,16.25,16.13,16.23,118797.0,16.15,16.25,16.13,16.23,118797.0
2022-10-03 13:00:00,16.24,16.25,16.15,16.19,118173.0,16.24,16.25,16.15,16.19,118173.0
2022-10-03 13:30:00,16.18,16.25,16.14,16.16,117834.0,16.18,16.25,16.14,16.16,117834.0
2022-10-03 14:00:00,16.16,16.25,16.15,16.25,142920.0,16.16,16.25,16.15,16.25,142920.0
2022-10-03 14:30:00,16.24,16.29,16.19,16.25,263645.0,16.24,16.29,16.19,16.25,263645.0
2022-10-03 15:00:00,16.25,16.29,16.2,16.26,220036.0,16.25,16.29,16.2,16.26,220036.0
2022-10-03 15:30:00,16.26,16.3,16.17,16.18,529191.0,16.26,16.3,16.17,16.18,529191.0
2022-10-04 09:30:00,16.57,16.76,16.37,16.7,323334.0,16.57,16.76,16.37,16.7,323334.0
2022-10-04 10:00:00,16.71,16.86,16.69,16.75,185458.0,16.71,16.86,16.69,16.75,185458.0
2022-10-04 10:30:00,16.74,17.0,16.73,16.96,364321.0,16.74,17.0,16.73,16.96,364321.0
2022-10-04 11:00:00,16.96,17.01,16.88,16.96,127087.0,16.96,17.01,16.88,16.96,127087.0
2022-10-04 11:30:00,16.95,17.09,16.92,17.04,213687.0,16.95,17.09,16.92,17.04,213687.0
2022-10-04 12:00:00,17.04,17.06,16.98,17.02,108004.0,17.04,17.06,16.98,17.02,108004.0
2022-10-04 12:30:00,17.01,17.11,16.97,16.99,138275.0,17.01,17.11,16.97,16.99,138275.0
2022-10-04 13:00:00,17.0,17.05,16.9,17.01,173461.0,17.0,17.05,16.9,17.01,173461.0
2022-10-04 13:30:00,17.02,17.03,16.94,17.01,83006.0,17.02,17.03,16.94,17.01,83006.0
2022-10-04 14:00:00,17.0,17.01,16.93,16.94,109025.0,17.0,17.01,16.93,16.94,109025.0
2022-10-04 14:30:00,16.93,17.01,16.9,17.0,120992.0,16.93,17.01,16.9,17.0,120992.0
2022-10-04 15:00:00,17.0,17.03,16.94,17.02,115024.0,17.0,17.03,16.94,17.02,115024.0
2022-10-04 15:30:00,17.02,17.2,16.99,17.19,365247.0,17.02,17.2,16.99,17.19,365247.0
2022-10-05 09:30:00,17.14,17.25,17.01,17.03,129969.0,17.14,17.25,17.01,17.03,129969.0
2022-10-05 10:00:00,17.02,17.02,16.74,16.88,112755.0,17.02,17.02,16.74,16.88,112755.0
2022-10-05 10:30:00,16.89,17.1,16.89,17.07,74364.0,16.89,17.1,16.89,17.07,74364.0
2022-10-05 11:00:00,17.08,17.2,17.08,17.18,93175.0,17.08,17.2,17.08,17.18,93175.0
2022-10-05 11:30:00,17.18,17.27,17.13,17.18,68079.0,17.18,17.27,17.13,17.18,68079.0
2022-10-05 12:00:00,17.17,17.33,17.14,17.28,153317.0,17.17,17.33,17.14,17.28,153317.0
2022-10-05 12:30:00,17.29,17.42,17.26,17.37,138021.0,17.29,17.42,17.26,17.37,138021.0
2022-10-05 13:00:00,17.37,17.5,17.34,17.48,131228.0,17.37,17.5,17.34,17.48,131228.0
2022-10-05 13:30:00,17.48,17.51,17.41,17.45,120669.0,17.48,17.51,17.41,17.45,120669.0
2022-10-05 14:00:00,17.45,17.47,17.37,17.41,67887.0,17.45,17.47,17.37,17.41,67887.0
2022-10-05 14:30:00,17.41,17.53,17.37,17.5,134393.0,17.41,17.53,17.37,17.5,134393.0
2022-10-05 15:00:00,17.51,17.63,17.51,17.56,117450.0,17.51,17.63,17.51,17.56,117450.0
2022-10-05 15:30:00,17.57,17.6,17.42,17.44,263050.0,17.57,17.6,17.42,17.44,263050.0
2022-10-06 09:30:00,17.31,17.93,17.31,17.84,238834.0,17.31,17.93,17.31,17.84,238834.0
2022-10-06 10:00:00,17.84,17.87,17.51,17.58,232818.0,17.84,17.87,17.51,17.58,232818.0
2022-10-06 10:30:00,17.58,17.84,17.53,17.78,229958.0,17.58,17.84,17.53,17.78,229958.0
2022-10-06 11:00:00,17.77,17.8,17.66,17.66,76969.0,17.77,17.8,17.66,17.66,76969.0
2022-10-06 11:30:00,17.66,17.68,17.51,17.52,90182.0,17.66,17.68,17.51,17.52,90182.0
2022-10-06 12:00:00,17.51,17.61,17.43,17.48,173630.0,17.51,17.61,17.43,17.48,173630.0
2022-10-06 12:30:00,17.49,17.51,17.45,17.47,145347.0,17.49,17.51,17.45,17.47,145347.0
2022-10-06 13:00:00,17.47,17.48,17.39,17.41,98477.0,17.47,17.48,17.39,17.41,98477.0
2022-10-06 13:30:00,17.41,17.43,17.36,17.42,123907.0,17.41,17.43,17.36,17.42,123907.0
2022-10-06 14:00:00,17.41,17.43,17.31,17.32,115668.0,17.41,17.43,17.31,17.32,115668.0
2022-10-06 14:30:00,17.32,17.34,17.2,17.26,166422.0,17.32,17.34,17.2,17.26,166422.0
2022-10-06 15:00:00,17.26,17.37,17.23,17.37,212340.0,17.26,17.37,17.23,17.37,212340.0
2022-10-06 15:30:00,17.38,17.38,17.29,17.36,556958.0,17.38,17.38,17.29,17.36,556958.0
2022-10-07 09:30:00,17.32,17.45,17.08,17.27,166148.0,17.32,17.45,17.08,17.27,166148.0
2022-10-07 10:00:00,17.27,17.47,17.18,17.46,114089.0,17.27,17.47,17.18,17.46,114089.0
2022-10-07 10:30:00,17.47,17.54,17.36,17.49,98305.0,17.47,17.54,17.36,17.49,98305.0
2022-10-07 11:00:00,17.48,17.55,17.45,17.54,102401.0,17.48,17.55,17.45,17.54,102401.0
2022-10-07 11:30:00,17.54,17.6,17.46,17.49,130512.0,17.54,17.6,17.46,17.49,130512.0
2022-10-07 12:00:00,17.48,17.52,17.41,17.42,149760.0,17.48,17.52,17.41,17.42,149760.0
2022-10-07 12:30:00,17.41,17.41,17.24,17.27,99983.0,17.41,17.41,17.24,17.27,99983.0
2022-10-07 13:00:00,17.27,17.34,17.18,17.31,104786.0,17.27,17.34,17.18,17.31,104786.0
2022-10-07 13:30:00,17.31,17.38,17.3,17.32,91706.0,17.31,17.38,17.3,17.32,91706.0
2022-10-07 14:00:00,17.31,17.34,17.21,17.25,117280.0,17.31,17.34,17.21,17.25,117280.0
2022-10-07 14:30:00,17.25,17.25,17.14,17.14,117961.0,17.25,17.25,17.14,17.14,117961.0
2022-10-07 15:00:00,17.15,17.17,16.97,16.98,155288.0,17.15,17.17,16.97,16.98,155288.0
2022-10-07 15:30:00,16.97,17.11,16.96,17.07,398128.0,16.97,17.11,16.96,17.07,398128.0
2022-10-10 09:30:00,17.28,17.62,17.05,17.38,169045.0,17.28,17.62,17.05,17.38,169045.0
2022-10-10 10:00:00,17.38,17.46,17.25,17.43,102388.0,17.38,17.46,17.25,17.43,102388.0
2022-10-10 10:30:00,17.42,17.42,17.07,17.17,122620.0,17.42,17.42,17.07,17.17,122620.0
2022-10-10 11:00:00,17.16,17.3,17.07,17.22,83188.0,17.16,17.3,17.07,17.22,83188.0
2022-10-10 11:30:00,17.22,17.33,17.16,17.3,56152.0,17.22,17.33,17.16,17.3,56152.0
2022-10-10 12:00:00,17.3,17.34,17.17,17.19,67833.0,17.3,17.34,17.17,17.19,67833.0
2022-10-10 12:30:00,17.2,17.25,17.16,17.17,73919.0,17.2,17.25,17.16,17.17,73919.0
2022-10-10 13:00:00,17.16,17.2,17.1,17.19,55476.0,17.16,17.2,17.1,17.19,55476.0
2022-10-10 13:30:00,17.19,17.4,17.18,17.32,75276.0,17.19,17.4,17.18,17.32,75276.0
2022-10-10 14:00:00,17.33,17.34,17.09,17.1,66040.0,17.33,17.34,17.09,17.1,66040.0
2022-10-10 14:30:00,17.1,17.13,17.06,17.08,93562.0,17.1,17.13,17.06,17.08,93562.0
2022-10-10 15:00:00,17.09,17.15,17.03,17.05,140681.0,17.09,17.15,17.03,17.05,140681.0
2022-10-10 15:30:00,17.05,17.13,17.01,17.08,313132.0,17.05,17.13,17.01,17.08,313132.0
2022-10-11 09:30:00,16.72,17.09,16.72,16.83,236757.0,16.72,17.09,16.72,16.83,236757.0
2022-10-11 10:00:00,16.83,16.97,16.73,16.94,116938.0,16.83,16.97,16.73,16.94,116938.0
2022-10-11 10:30:00,16.93,17.2,16.89,17.12,118203.0,16.93,17.2,16.89,17.12,118203.0
2022-10-11 11:00:00,17.11,17.4,17.11,17.39,103266.0,17.11,17.4,17.11,17.39,103266.0
2022-10-11 11:30:00,17.4,17.5,17.39,17.49,91742.0,17.4,17.5,17.39,17.49,91742.0
2022-10-11 12:00:00,17.49,17.64,17.42,17.63,95897.0,17.49,17.64,17.42,17.63,95897.0
2022-10-11 12:30:00,17.63,17.69,17.6,17.64,83528.0,17.63,17.69,17.6,17.64,83528.0
2022-10-11 13:00:00,17.64,17.69,17.59,17.66,99027.0,17.64,17.69,17.59,17.66,99027.0
2022-10-11 13:30:00,17.66,17.69,17.6,17.63,116302.0,17.66,17.69,17.6,17.63,116302.0
2022-10-11 14:00:00,17.63,17.67,17.53,17.57,101462.0,17.63,17.67,17.53,17.57,101462.0
2022-10-11 14:30:00,17.57,17.62,17.35,17.37,130244.0,17.57,17.62,17.35,17.37,130244.0
2022-10-11 15:00:00,17.36,17.37,17.21,17.32,172125.0,17.36,17.37,17.21,17.32,172125.0
2022-10-11 15:30:00,17.32,17.44,17.26,17.43,447256.0,17.32,17.44,17.26,17.43,447256.0
2022-10-12 09:30:00,17.54,17.75,17.32,17.72,180396.0,17.54,17.75,17.32,17.72,180396.0
2022-10-12 10:00:00,17.72,17.75,17.42,17.5,68968.0,17.72,17.75,17.42,17.5,68968.0
2022-10-12 10:30:00,17.51,17.66,17.49,17.62,75099.0,17.51,17.66,17.49,17.62,75099.0
2022-10-12 11:00:00,17.61,17.82,17.6,17.73,66337.0,17.61,17.82,17.6,17.73,66337.0
2022-10-12 11:30:00,17.73,17.85,17.63,17.84,119579.0,17.73,17.85,17.63,17.84,119579.0
2022-10-12 12:00:00,17.84,17.9,17.77,17.82,76518.0,17.84,17.9,17.77,17.82,76518.0
2022-10-12 12:30:00,17.82,17.9,17.78,17.89,78880.0,17.82,17.9,17.78,17.89,78880.0
2022-10-12 13:00:00,17.88,17.94,17.84,17.93,76162.0,17.88,17.94,17.84,17.93,76162.0
2022-10-12 13:30:00,17.93,17.96,17.87,17.89,73477.0,17.93,17.96,17.87,17.89,73477.0
2022-10-12 14:00:00,17.9,17.93,17.85,17.88,120127.0,17.9,17.93,17.85,17.88,120127.0
2022-10-12 14:30:00,17.89,17.91,17.76,17.77,121471.0,17.89,17.91,17.76,17.77,121471.0
2022-10-12 15:00:00,17.77,17.87,17.76,17.81,126286.0,17.77,17.87,17.76,17.81,126286.0
2022-10-12 15:30:00,17.81,17.83,17.69,17.7,337403.0,17.81,17.83,17.69,17.7,337403.0
2022-10-13 09:30:00,17.44,17.76,17.38,17.64,146111.0,17.44,17.76,17.38,17.64,146111.0
2022-10-13 10:00:00,17.66,17.77,17.59,17.61,91125.0,17.66,17.77,17.59,17.61,91125.0
2022-10-13 10:30:00,17.62,17.98,17.6,17.97,99103.0,17.62,17.98,17.6,17.97,99103.0
2022-10-13 11:00:00,17.96,18.15,17.93,18.01,130053.0,17.96,18.15,17.93,18.01,130053.0
2022-10-13 11:30:00,18.03,18.1,17.94,18.02,125908.0,18.03,18.1,17.94,18.02,125908.0
2022-10-13 12:00:00,18.02,18.07,17.79,17.85,90187.0,18.02,18.07,17.79,17.85,90187.0
2022-10-13 12:30:00,17.85,18.03,17.81,18.0,60272.0,17.85,18.03,17.81,18.0,60272.0
2022-10-13 13:00:00,18.01,18.14,17.96,18.12,56760.0,18.01,18.14,17.96,18.12,56760.0
2022-10-13 13:30:00,18.12,18.16,18.08,18.15,69240.0,18.12,18.16,18.08,18.15,69240.0
2022-10-13 14:00:00,18.14,18.17,18.09,18.13,60476.0,18.14,18.17,18.09,18.13,60476.0
2022-10-13 14:30:00,18.13,18.28,18.12,18.27,87027.0,18.13,18.28,18.12,18.27,87027.0
2022-10-13 15:00:00,18.26,18.26,18.13,18.14,120806.0,18.26,18.26,18.13,18.14,120806.0
2022-10-13 15:30:00,18.14,18.23,18.06,18.16,311156.0,18.14,18.23,18.06,18.16,311156.0
2022-10-14 09:30:00,17.87,18.1,17.67,17.68,187543.0,17.87,18.1,17.67,17.68,187543.0
2022-10-14 10:00:00,17.67,17.67,17.25,17.38,144717.0,17.67,17.67,17.25,17.38,144717.0
2022-10-14 10:30:00,17.38,17.47,17.26,17.37,1130540.0,17.38,17.47,17.26,17.37,1130540.0
2022-10-14 11:00:00,17.38,17.42,17.26,17.39,88551.0,17.38,17.42,17.26,17.39,88551.0
2022-10-14 11:30:00,17.38,17.4,17.26,17.35,73382.0,17.38,17.4,17.26,17.35,73382.0
2022-10-14 12:00:00,17.35,17.42,17.29,17.36,59196.0,17.35,17.42,17.29,17.36,59196.0
2022-10-14 12:30:00,17.37,17.4,17.27,17.28,69171.0,17.37,17.4,17.27,17.28,69171.0
2022-10-14 13:00:00,17.29,17.33,17.24,17.3,76761.0,17.29,17.33,17.24,17.3,76761.0
2022-10-14 13:30:00,17.31,17.42,17.28,17.42,83107.0,17.31,17.42,17.28,17.42,83107.0
2022-10-14 14:00:00,17.42,17.42,17.3,17.33,57811.0,17.42,17.42,17.3,17.33,57811.0
2022-10-14 14:30:00,17.32,17.37,17.3,17.34,64511.0,17.32,17.37,17.3,17.34,64511.0
2022-10-14 15:00:00,17.34,17.38,17.26,17.38,123632.0,17.34,17.38,17.26,17.38,123632.0
2022-10-14 15:30:00,17.38,17.45,17.33,17.34,569377.0,17.38,17.45,17.33,17.34,569377.0
2022-10-17 09:30:00,17.27,17.72,17.14,17.29,231766.0,17.27,17.72,17.14,17.29,231766.0
2022-10-17 10:00:00,17.29,17.46,17.24,17.45,183574.0,17.29,17.46,17.24,17.45,183574.0
2022-10-17 10:30:00,17.44,17.57,17.26,17.32,123547.0,17.44,17.57,17.26,17.32,123547.0
2022-10-17 11:00:00,17.32,17.53,17.32,17.52,73744.0,17.32,17.53,17.32,17.52,73744.0
2022-10-17 11:30:00,17.51,17.54,17.4,17.52,61302.0,17.51,17.54,17.4,17.52,61302.0
2022-10-17 12:00:00,17.53,17.6,17.5,17.55,56559.0,17.53,17.6,17.5,17.55,56559.0
2022-10-17 12:30:00,17.55,17.59,17.46,17.57,80524.0,17.55,17.59,17.46,17.57,80524.0
2022-10-17 13:00:00,17.57,17.61,17.53,17.57,46274.0,17.57,17.61,17.53,17.57,46274.0
2022-10-17 13:30:00,17.57,17.61,17.56,17.59,47504.0,17.57,17.61,17.56,17.59,47504.0
2022-10-17 14:00:00,17.58,17.6,17.45,17.53,82952.0,17.58,17.6,17.45,17.53,82952.0
2022-10-17 14:30:00,17.54,17.64,17.53,17.62,66940.0,17.54,17.64,17.53,17.62,66940.0
2022-10-17 15:00:00,17.61,17.69,17.58,17.69,89308.0,17.61,17.69,17.58,17.69,89308.0
2022-10-17 15:30:00,17.69,17.7,17.59,17.61,286646.0,17.69,17.7,17.59,17.61,286646.0
2022-10-18 09:30:00,17.81,18.3,17.81,17.93,316641.0,17.81,18.3,17.81,17.93,316641.0
2022-10-18 10:00:00,17.93,18.1,17.92,18.03,140507.0,17.93,18.1,17.92,18.03,140507.0
2022-10-18 10:30:00,18.02,18.14,17.97,18.05,169137.0,18.02,18.14,17.97,18.05,169137.0
2022-10-18 11:00:00,18.04,18.09,17.87,17.92,121439.0,18.04,18.09,17.87,17.92,121439.0
2022-10-18 11:30:00,17.91,17.95,17.79,17.91,79916.0,17.91,17.95,17.79,17.91,79916.0
2022-10-18 12:00:00,17.91,17.95,17.85,17.89,54312.0,17.91,17.95,17.85,17.89,54312.0
2022-10-18 12:30:00,17.91,17.95,17.84,17.87,98229.0,17.91,17.95,17.84,17.87,98229.0
2022-10-18 13:00:00,17.87,18.07,17.85,18.05,65100.0,17.87,18.07,17.85,18.05,65100.0
2022-10-18 13:30:00,18.05,18.05,17.96,17.97,46464.0,18.05,18.05,17.96,17.97,46464.0
2022-10-18 14:00:00,17.98,17.99,17.86,17.9,67200.0,17.98,17.99,17.86,17.9,67200.0
2022-10-18 14:30:00,17.91,17.92,17.8,17.91,89870.0,17.91,17.92,17.8,17.91,89870.0
2022-10-18 15:00:00,17.91,18.0,17.88,17.91,67897.0,17.91,18.0,17.88,17.91,67897.0
2022-10-18 15:30:00,17.9,17.99,17.87,17.96,203502.0,17.9,17.99,17.87,17.96,203502.0
2022-10-19 09:30:00,17.75,18.02,17.63,17.77,164714.0,17.75,18.02,17.63,17.77,164714.0
2022-10-19 10:00:00,17.76,18.01,17.73,17.99,77727.0,17.76,18.01,17.73,17.99,77727.0
2022-10-19 10:30:00,17.98,17.99,17.82,17.88,79712.0,17.98,17.99,17.82,17.88,79712.0
2022-10-19 11:00:00,17.88,17.91,17.83,17.88,44307.0,17.88,17.91,17.83,17.88,44307.0
2022-10-19 11:30:00,17.88,17.97,17.84,17.93,52032.0,17.88,17.97,17.84,17.93,52032.0
2022-10-19 12:00:00,17.93,17.96,17.85,17.96,47422.0,17.93,17.96,17.85,17.96,47422.0
2022-10-19 12:30:00,17.96,17.98,17.78,17.9,100340.0,17.96,17.98,17.78,17.9,100340.0
2022-10-19 13:00:00,17.91,18.01,17.85,17.99,75358.0,17.91,18.01,17.85,17.99,75358.0
2022-10-19 13:30:00,18.0,18.11,17.99,18.1,73551.0,18.0,18.11,17.99,18.1,73551.0
2022-10-19 14:00:00,18.09,18.19,18.08,18.12,84891.0,18.09,18.19,18.08,18.12,84891.0
2022-10-19 14:30:00,18.12,18.17,18.1,18.15,77679.0,18.12,18.17,18.1,18.15,77679.0
2022-10-19 15:00:00,18.16,18.19,18.1,18.14,176641.0,18.16,18.19,18.1,18.14,176641.0
2022-10-19 15:30:00,18.14,18.15,18.0,18.12,239841.0,18.14,18.15,18.0,18.12,239841.0
2022-10-20 09:30:00,18.26,18.4,17.96,18.16,189324.0,18.26,18.4,17.96,18.16,189324.0
2022-10-20 10:00:00,18.17,18.24,18.08,18.18,545270.0,18.17,18.24,18.08,18.18,545270.0
2022-10-20 10:30:00,18.18,18.19,18.03,18.16,63115.0,18.18,18.19,18.03,18.16,63115.0
2022-10-20 11:00:00,18.17,18.25,18.12,18.17,62795.0,18.17,18.25,18.12,18.17,62795.0
2022-10-20 11:30:00,18.18,18.21,18.07,18.08,51986.0,18.18,18.21,18.07,18.08,51986.0
2022-10-20 12:00:00,18.07,18.07,17.98,18.0,43762.0,18.07,18.07,17.98,18.0,43762.0
2022-10-20 12:30:00,17.99,18.05,17.98,18.01,40800.0,17.99,18.05,17.98,18.01,40800.0
2022-10-20 13:00:00,18.01,18.04,17.88,17.93,71007.0,18.01,18.04,17.88,17.93,71007.0
2022-10-20 13:30:00,17.92,17.92,17.7,17.8,57887.0,17.92,17.92,17.7,17.8,57887.0
2022-10-20 14:00:00,17.8,17.8,17.68,17.7,48486.0,17.8,17.8,17.68,17.7,48486.0
2022-10-20 14:30:00,17.7,17.81,17.69,17.78,71268.0,17.7,17.81,17.69,17.78,71268.0
2022-10-20 15:00:00,17.79,17.87,17.79,17.87,80166.0,17.79,17.87,17.79,17.87,80166.0
2022-10-20 15:30:00,17.86,17.88,17.75,17.81,269291.0,17.86,17.88,17.75,17.81,269291.0
2022-10-21 09:30:00,17.83,17.83,17.45,17.67,163753.0,17.83,17.83,17.45,17.67,163753.0
2022-10-21 10:00:00,17.67,17.78,17.52,17.53,135521.0,17.67,17.78,17.52,17.53,135521.0
2022-10-21 10:30:00,17.54,17.6,17.37,17.5,220459.0,17.54,17.6,17.37,17.5,220459.0
2022-10-21 11:00:00,17.5,17.58,17.31,17.55,167932.0,17.5,17.58,17.31,17.55,167932.0
2022-10-21 11:30:00,17.56,17.79,17.55,17.79,843139.0,17.56,17.79,17.55,17.79,843139.0
2022-10-21 12:00:00,17.8,17.83,17.67,17.68,168793.0,17.8,17.83,17.67,17.68,168793.0
2022-10-21 12:30:00,17.68,17.81,17.65,17.8,79718.0,17.68,17.81,17.65,17.8,79718.0
2022-10-21 13:00:00,17.81,17.88,17.8,17.84,135449.0,17.81,17.88,17.8,17.84,135449.0
2022-10-21 13:30:00,17.85,17.86,17.73,17.76,107537.0,17.85,17.86,17.73,17.76,107537.0
2022-10-21 14:00:00,17.77,17.77,17.69,17.75,63385.0,17.77,17.77,17.69,17.75,63385.0
2022-10-21 14:30:00,17.76,17.84,17.74,17.82,130908.0,17.76,17.84,17.74,17.82,130908.0
2022-10-21 15:00:00,17.83,17.9,17.78,17.85,396037.0,17.83,17.9,17.78,17.85,396037.0
2022-10-21 15:30:00,17.85,17.85,17.65,17.69,561637.0,17.85,17.85,17.65,17.69,561637.0
2022-10-24 09:30:00,17.72,17.83,17.43,17.69,336374.0,17.72,17.83,17.43,17.69,336374.0
2022-10-24 10:00:00,17.69,17.74,17.44,17.57,140439.0,17.69,17.74,17.44,17.57,140439.0
2022-10-24 10:30:00,17.57,17.8,17.51,17.77,114014.0,17.57,17.8,17.51,17.77,114014.0
2022-10-24 11:00:00,17.77,17.79,17.64,17.69,88009.0,17.77,17.79,17.64,17.69,88009.0
2022-10-24 11:30:00,17.69,17.88,17.59,17.88,917951.0,17.69,17.88,17.59,17.88,917951.0
2022-10-24 12:00:00,17.89,17.94,17.77,17.77,149331.0,17.89,17.94,17.77,17.77,149331.0
2022-10-24 12:30:00,17.77,17.83,17.73,17.78,62462.0,17.77,17.83,17.73,17.78,62462.0
2022-10-24 13:00:00,17.78,17.78,17.59,17.61,68834.0,17.78,17.78,17.59,17.61,68834.0
2022-10-24 13:30:00,17.59,17.71,17.59,17.68,84576.0,17.59,17.71,17.59,17.68,84576.0
2022-10-24 14:00:00,17.67,17.78,17.59,17.77,1031967.0,17.67,17.78,17.59,17.77,1031967.0
2022-10-24 14:30:00,17.77,17.8,17.71,17.78,115559.0,17.77,17.8,17.71,17.78,115559.0
2022-10-24 15:00:00,17.77,17.78,17.69,17.72,188311.0,17.77,17.78,17.69,17.72,188311.0
2022-10-24 15:30:00,17.72,17.78,17.64,17.71,425520.0,17.72,17.78,17.64,17.71,425520.0
2022-10-25 09:30:00,17.62,17.73,17.44,17.6,148270.0,17.62,17.73,17.44,17.6,148270.0
2022-10-25 10:00:00,17.61,17.9,17.61,17.89,251469.0,17.61,17.9,17.61,17.89,251469.0
2022-10-25 10:30:00,17.89,18.0,17.83,17.89,233792.0,17.89,18.0,17.83,17.89,233792.0
2022-10-25 11:00:00,17.89,18.09,17.88,18.01,203807.0,17.89,18.09,17.88,18.01,203807.0
2022-10-25 11:30:00,18.0,18.27,17.97,18.24,73969.0,18.0,18.27,17.97,18.24,73969.0
2022-10-25 12:00:00,18.23,18.28,18.17,18.18,102826.0,18.23,18.28,18.17,18.18,102826.0
2022-10-25 12:30:00,18.18,18.26,18.16,18.18,102170.0,18.18,18.26,18.16,18.18,102170.0
2022-10-25 13:00:00,18.18,18.23,18.12,18.16,80639.0,18.18,18.23,18.12,18.16,80639.0
2022-10-25 13:30:00,18.17,18.27,18.17,18.25,59895.0,18.17,18.27,18.17,18.25,59895.0
2022-10-25 14:00:00,18.25,18.27,18.12,18.19,104722.0,18.25,18.27,18.12,18.19,104722.0
2022-10-25 14:30:00,18.19,18.21,18.1,18.12,84292.0,18.19,18.21,18.1,18.12,84292.0
2022-10-25 15:00:00,18.12,18.28,18.1,18.26,116967.0,18.12,18.28,18.1,18.26,116967.0
2022-10-25 15:30:00,18.26,18.36,18.25,18.27,364141.0,18.26,18.36,18.25,18.27,364141.0
2022-10-26 09:30:00,18.08,18.68,18.08,18.56,364724.0,18.08,18.68,18.08,18.56,364724.0
2022-10-26 10:00:00,18.57,18.64,18.4,18.41,181764.0,18.57,18.64,18.4,18.41,181764.0
2022-10-26 10:30:00,18.43,18.59,18.27,18.31,134777.0,18.43,18.59,18.27,18.31,134777.0
2022-10-26 11:00:00,18.33,18.38,18.27,18.32,111793.0,18.33,18.38,18.27,18.32,111793.0
2022-10-26 11:30:00,18.31,18.33,18.18,18.23,155077.0,18.31,18.33,18.18,18.23,155077.0
2022-10-26 12:00:00,18.23,18.26,18.13,18.14,214567.0,18.23,18.26,18.13,18.14,214567.0
2022-10-26 12:30:00,18.14,18.17,17.95,17.98,145269.0,18.14,18.17,17.95,17.98,145269.0
2022-10-26 13:00:00,17.98,18.05,17.95,17.95,131213.0,17.98,18.05,17.95,17.95,131213.0
2022-10-26 13:30:00,17.96,18.02,17.91,18.02,87696.0,17.96,18.02,17.91,18.02,87696.0
2022-10-26 14:00:00,18.01,18.03,17.96,18.0,108843.0,18.01,18.03,17.96,18.0,108843.0
2022-10-26 14:30:00,18.0,18.06,17.98,18.03,144214.0,18.0,18.06,17.98,18.03,144214.0
2022-10-26 15:00:00,18.02,18.16,17.96,18.14,282716.0,18.02,18.16,17.96,18.14,282716.0
2022-10-26 15:30:00,18.14,18.22,18.13,18.19,471631.0,18.14,18.22,18.13,18.19,471631.0
2022-10-27 09:30:00,17.95,17.95,17.25,17.38,436812.0,17.95,17.95,17.25,17.38,436812.0
2022-10-27 10:00:00,17.37,17.63,17.24,17.55,293949.0,17.37,17.63,17.24,17.55,293949.0
2022-10-27 10:30:00,17.55,17.67,17.51,17.54,200433.0,17.55,17.67,17.51,17.54,200433.0
2022-10-27 11:00:00,17.54,17.54,17.24,17.33,502201.0,17.54,17.54,17.24,17.33,502201.0
2022-10-27 11:30:00,17.34,17.4,17.01,17.24,373500.0,17.34,17.4,17.01,17.24,373500.0
2022-10-27 12:00:00,17.22,17.33,17.09,17.1,268987.0,17.22,17.33,17.09,17.1,268987.0
2022-10-27 12:30:00,17.09,17.53,17.09,17.51,596353.0,17.09,17.53,17.09,17.51,596353.0
2022-10-27 13:00:00,17.51,17.51,17.2,17.21,3208903.0,17.51,17.51,17.2,17.21,3208903.0
2022-10-27 13:30:00,17.2,17.27,17.1,17.2,243496.0,17.2,17.27,17.1,17.2,243496.0
2022-10-27 14:00:00,17.2,17.2,17.0,17.06,175676.0,17.2,17.2,17.0,17.06,175676.0
2022-10-27 14:30:00,17.07,17.11,16.79,16.8,353391.0,17.07,17.11,16.79,16.8,353391.0
2022-10-27 15:00:00,16.8,16.82,16.63,16.69,441745.0,16.8,16.82,16.63,16.69,441745.0
2022-10-27 15:30:00,16.69,16.76,16.4,16.42,1416607.0,16.69,16.76,16.4,16.42,1416607.0
2022-10-28 09:30:00,16.28,16.7,15.92,16.53,864067.0,16.28,16.7,15.92,16.53,864067.0
2022-10-28 10:00:00,16.51,16.7,16.18,16.27,501873.0,16.51,16.7,16.18,16.27,501873.0
2022-10-28 10:30:00,16.27,16.3,16.0,16.11,306644.0,16.27,16.3,16.0,16.11,306644.0
2022-10-28 11:00:00,16.11,16.19,16.03,16.09,189345.0,16.11,16.19,16.03,16.09,189345.0
2022-10-28 11:30:00,16.09,16.3,16.06,16.26,178269.0,16.09,16.3,16.06,16.26,178269.0
2022-10-28 12:00:00,16.25,16.69,16.24,16.66,520620.0,16.25,16.69,16.24,16.66,520620.0
2022-10-28 12:30:00,16.67,16.67,16.52,16.53,234759.0,16.67,16.67,16.52,16.53,234759.0
2022-10-28 13:00:00,16.54,16.57,16.44,16.44,149104.0,16.54,16.57,16.44,16.44,149104.0
2022-10-28 13:30:00,16.44,16.45,16.32,16.37,167844.0,16.44,16.45,16.32,16.37,167844.0
2022-10-28 14:00:00,16.37,16.41,16.3,16.32,234895.0,16.37,16.41,16.3,16.32,234895.0
2022-10-28 14:30:00,16.32,16.43,16.31,16.41,191086.0,16.32,16.43,16.31,16.41,191086.0
2022-10-28 15:00:00,16.41,16.48,16.35,16.42,318778.0,16.41,16.48,16.35,16.42,318778.0
2022-10-28 15:30:00,16.42,16.42,16.27,16.33,889013.0,16.42,16.42,16.27,16.33,889013.0
2022-10-31 09:30:00,16.63,16.93,16.42,16.62,364441.0,16.63,16.93,16.42,16.62,364441.0
2022-10-31 10:00:00,16.61,16.66,16.43,16.61,117734.0,16.61,16.66,16.43,16.61,117734.0
2022-10-31 10:30:00,16.61,16.82,16.6,16.75,147057.0,16.61,16.82,16.6,16.75,147057.0
2022-10-31 11:00:00,16.77,16.77,16.61,16.61,79421.0,16.77,16.77,16.61,16.61,79421.0
2022-10-31 11:30:00,16.6,16.66,16.48,16.51,91977.0,16.6,16.66,16.48,16.51,91977.0
2022-10-31 12:00:00,16.51,16.65,16.5,16.51,189930.0,16.51,16.65,16.5,16.51,189930.0
2022-10-31 12:30:00,16.5,16.62,16.46,16.61,82592.0,16.5,16.62,16.46,16.61,82592.0
2022-10-31 13:00:00,16.61,16.65,16.58,16.64,61483.0,16.61,16.65,16.58,16.64,61483.0
2022-10-31 13:30:00,16.64,16.74,16.6,16.71,77191.0,16.64,16.74,16.6,16.71,77191.0
2022-10-31 14:00:00,16.71,16.85,16.71,16.81,147917.0,16.71,16.85,16.71,16.81,147917.0
2022-10-31 14:30:00,16.81,16.88,16.8,16.84,175697.0,16.81,16.88,16.8,16.84,175697.0
2022-10-31 15:00:00,16.84,16.86,16.75,16.86,161810.0,16.84,16.86,16.75,16.86,161810.0
2022-10-31 15:30:00,16.86,16.87,16.73,16.82,577878.0,16.86,16.87,16.73,16.82,577878.0
2022-11-01 09:30:00,17.09,17.09,16.74,16.91,164523.0,17.09,17.09,16.74,16.91,164523.0
2022-11-01 10:00:00,16.9,17.05,16.81,16.98,150799.0,16.9,17.05,16.81,16.98,150799.0
2022-11-01 10:30:00,16.97,17.04,16.79,16.83,135246.0,16.97,17.04,16.79,16.83,135246.0
2022-11-01 11:00:00,16.83,16.97,16.82,16.96,91690.0,16.83,16.97,16.82,16.96,91690.0
2022-11-01 11:30:00,16.97,16.99,16.78,16.8,88246.0,16.97,16.99,16.78,16.8,88246.0
2022-11-01 12:00:00,16.79,16.9,16.78,16.86,87666.0,16.79,16.9,16.78,16.86,87666.0
2022-11-01 12:30:00,16.85,16.88,16.74,16.74,77850.0,16.85,16.88,16.74,16.74,77850.0
2022-11-01 13:00:00,16.75,16.89,16.75,16.86,104520.0,16.75,16.89,16.75,16.86,104520.0
2022-11-01 13:30:00,16.86,16.98,16.84,16.98,108219.0,16.86,16.98,16.84,16.98,108219.0
2022-11-01 14:00:00,16.98,17.01,16.94,16.99,95763.0,16.98,17.01,16.94,16.99,95763.0
2022-11-01 14:30:00,16.98,17.07,16.96,17.07,107871.0,16.98,17.07,16.96,17.07,107871.0
2022-11-01 15:00:00,17.07,17.1,16.97,16.97,703606.0,17.07,17.1,16.97,16.97,703606.0
2022-11-01 15:30:00,16.97,17.07,16.95,17.05,478966.0,16.97,17.07,16.95,17.05,478966.0
2022-11-02 09:30:00,17.36,17.36,16.96,17.0,247372.0,17.36,17.36,16.96,17.0,247372.0
2022-11-02 10:00:00,17.0,17.13,16.93,17.05,100127.0,17.0,17.13,16.93,17.05,100127.0
2022-11-02 10:30:00,17.08,17.41,17.08,17.41,150735.0,17.08,17.41,17.08,17.41,150735.0
2022-11-02 11:00:00,17.42,17.62,17.39,17.59,137545.0,17.42,17.62,17.39,17.59,137545.0
2022-11-02 11:30:00,17.59,17.67,17.56,17.63,118928.0,17.59,17.67,17.56,17.63,118928.0
2022-11-02 12:00:00,17.63,17.66,17.42,17.5,166719.0,17.63,17.66,17.42,17.5,166719.0
2022-11-02 12:30:00,17.5,17.55,17.45,17.48,56496.0,17.5,17.55,17.45,17.48,56496.0
2022-11-02 13:00:00,17.48,17.6,17.45,17.57,184562.0,17.48,17.6,17.45,17.57,184562.0
2022-11-02 13:30:00,17.57,17.64,17.51,17.53,127199.0,17.57,17.64,17.51,17.53,127199.0
2022-11-02 14:00:00,17.53,17.79,17.48,17.78,227960.0,17.53,17.79,17.48,17.78,227960.0
2022-11-02 14:30:00,17.78,17.84,17.36,17.46,517962.0,17.78,17.84,17.36,17.46,517962.0
2022-11-02 15:00:00,17.45,17.56,17.21,17.3,253252.0,17.45,17.56,17.21,17.3,253252.0
2022-11-02 15:30:00,17.29,17.31,17.11,17.14,607217.0,17.29,17.31,17.11,17.14,607217.0
2022-11-03 09:30:00,17.02,17.24,16.86,16.87,176342.0,17.02,17.24,16.86,16.87,176342.0
2022-11-03 10:00:00,16.88,17.05,16.71,17.05,165236.0,16.88,17.05,16.71,17.05,165236.0
2022-11-03 10:30:00,17.04,17.28,17.02,17.25,125921.0,17.04,17.28,17.02,17.25,125921.0
2022-11-03 11:00:00,17.26,17.3,17.19,17.19,126130.0,17.26,17.3,17.19,17.19,126130.0
2022-11-03 11:30:00,17.2,17.24,17.13,17.2,101873.0,17.2,17.24,17.13,17.2,101873.0
2022-11-03 12:00:00,17.2,17.41,17.19,17.36,2106903.0,17.2,17.41,17.19,17.36,2106903.0
2022-11-03 12:30:00,17.36,17.42,17.28,17.38,76888.0,17.36,17.42,17.28,17.38,76888.0
2022-11-03 13:00:00,17.39,17.52,17.38,17.5,81202.0,17.39,17.52,17.38,17.5,81202.0
2022-11-03 13:30:00,17.5,17.51,17.38,17.39,105855.0,17.5,17.51,17.38,17.39,105855.0
2022-11-03 14:00:00,17.38,17.39,17.31,17.36,97781.0,17.38,17.39,17.31,17.36,97781.0
2022-11-03 14:30:00,17.37,17.42,17.33,17.41,91085.0,17.37,17.42,17.33,17.41,91085.0
2022-11-03 15:00:00,17.41,17.51,17.41,17.44,260710.0,17.41,17.51,17.41,17.44,260710.0
2022-11-03 15:30:00,17.44,17.52,17.37,17.39,391251.0,17.44,17.52,17.37,17.39,391251.0
2022-11-04 09:30:00,17.77,17.9,17.5,17.72,423049.0,17.77,17.9,17.5,17.72,423049.0
2022-11-04 10:00:00,17.71,17.76,17.55,17.72,171144.0,17.71,17.76,17.55,17.72,171144.0
2022-11-04 10:30:00,17.73,17.82,17.56,17.59,134902.0,17.73,17.82,17.56,17.59,134902.0
2022-11-04 11:00:00,17.58,17.71,17.57,17.63,191502.0,17.58,17.71,17.57,17.63,191502.0
2022-11-04 11:30:00,17.63,17.69,17.42,17.42,158549.0,17.63,17.69,17.42,17.42,158549.0
2022-11-04 12:00:00,17.41,17.42,17.22,17.3,89928.0,17.41,17.42,17.22,17.3,89928.0
2022-11-04 12:30:00,17.31,17.31,17.17,17.28,72095.0,17.31,17.31,17.17,17.28,72095.0
2022-11-04 13:00:00,17.27,17.33,17.2,17.29,67605.0,17.27,17.33,17.2,17.29,67605.0
2022-11-04 13:30:00,17.29,17.5,17.29,17.48,80821.0,17.29,17.5,17.29,17.48,80821.0
2022-11-04 14:00:00,17.48,17.55,17.39,17.53,134114.0,17.48,17.55,17.39,17.53,134114.0
2022-11-04 14:30:00,17.53,17.64,17.5,17.62,77126.0,17.53,17.64,17.5,17.62,77126.0
2022-11-04 15:00:00,17.63,17.73,17.62,17.71,175251.0,17.63,17.73,17.62,17.71,175251.0
2022-11-04 15:30:00,17.71,17.76,17.63,17.7,413917.0,17.71,17.76,17.63,17.7,413917.0
2022-11-07 09:30:00,18.16,18.45,18.16,18.19,321609.0,18.16,18.45,18.16,18.19,321609.0
2022-11-07 10:00:00,18.21,18.38,18.19,18.35,123821.0,18.21,18.38,18.19,18.35,123821.0
2022-11-07 10:30:00,18.35,18.44,18.15,18.16,267323.0,18.35,18.44,18.15,18.16,267323.0
2022-11-07 11:00:00,18.17,18.23,18.07,18.1,122692.0,18.17,18.23,18.07,18.1,122692.0
2022-11-07 11:30:00,18.1,18.11,17.91,17.93,67556.0,18.1,18.11,17.91,17.93,67556.0
2022-11-07 12:00:00,17.93,17.99,17.88,17.93,76265.0,17.93,17.99,17.88,17.93,76265.0
2022-11-07 12:30:00,17.93,18.04,17.9,18.04,100869.0,17.93,18.04,17.9,18.04,100869.0
2022-11-07 13:00:00,18.04,18.13,18.04,18.12,114147.0,18.04,18.13,18.04,18.12,114147.0
2022-11-07 13:30:00,18.12,18.17,18.04,18.15,100024.0,18.12,18.17,18.04,18.15,100024.0
2022-11-07 14:00:00,18.16,18.31,18.15,18.29,209426.0,18.16,18.31,18.15,18.29,209426.0
2022-11-07 14:30:00,18.29,18.31,18.18,18.19,114609.0,18.29,18.31,18.18,18.19,114609.0
2022-11-07 15:00:00,18.19,18.23,18.17,18.21,167633.0,18.19,18.23,18.17,18.21,167633.0
2022-11-07 15:30:00,18.21,18.23,18.07,18.18,951264.0,18.21,18.23,18.07,18.18,951264.0
2022-11-08 09:30:00,17.84,17.96,17.6,17.66,303645.0,17.84,17.96,17.6,17.66,303645.0
2022-11-08 10:00:00,17.66,17.82,17.64,17.76,201450.0,17.66,17.82,17.64,17.76,201450.0
2022-11-08 10:30:00,17.76,17.87,17.75,17.79,93220.0,17.76,17.87,17.75,17.79,93220.0
2022-11-08 11:00:00,17.8,17.88,17.67,17.67,83650.0,17.8,17.88,17.67,17.67,83650.0
2022-11-08 11:30:00,17.67,17.87,17.65,17.87,175699.0,17.67,17.87,17.65,17.87,175699.0
2022-11-08 12:00:00,17.87,18.02,17.86,17.97,79972.0,17.87,18.02,17.86,17.97,79972.0
2022-11-08 12:30:00,17.98,18.05,17.94,17.96,65397.0,17.98,18.05,17.94,17.96,65397.0
2022-11-08 13:00:00,17.96,18.01,17.86,17.89,88437.0,17.96,18.01,17.86,17.89,88437.0
2022-11-08 13:30:00,17.88,17.88,17.77,17.81,79706.0,17.88,17.88,17.77,17.81,79706.0
2022-11-08 14:00:00,17.82,17.89,17.79,17.79,98301.0,17.82,17.89,17.79,17.79,98301.0
2022-11-08 14:30:00,17.8,17.99,17.74,17.93,192025.0,17.8,17.99,17.74,17.93,192025.0
2022-11-08 15:00:00,17.93,18.04,17.92,18.03,93042.0,17.93,18.04,17.92,18.03,93042.0
2022-11-08 15:30:00,18.03,18.09,18.02,18.05,261467.0,18.03,18.09,18.02,18.05,261467.0
2022-11-09 09:30:00,17.58,17.78,17.57,17.76,176846.0,17.58,17.78,17.57,17.76,176846.0
2022-11-09 10:00:00,17.75,17.93,17.75,17.8,104706.0,17.75,17.93,17.75,17.8,104706.0
2022-11-09 10:30:00,17.81,17.86,17.64,17.7,109301.0,17.81,17.86,17.64,17.7,109301.0
2022-11-09 11:00:00,17.7,17.7,17.49,17.58,101426.0,17.7,17.7,17.49,17.58,101426.0
2022-11-09 11:30:00,17.58,17.62,17.46,17.48,51977.0,17.58,17.62,17.46,17.48,51977.0
2022-11-09 12:00:00,17.48,17.52,17.37,17.4,42745.0,17.48,17.52,17.37,17.4,42745.0
2022-11-09 12:30:00,17.4,17.53,17.39,17.44,78580.0,17.4,17.53,17.39,17.44,78580.0
2022-11-09 13:00:00,17.44,17.48,17.39,17.41,90671.0,17.44,17.48,17.39,17.41,90671.0
2022-11-09 13:30:00,17.41,17.43,17.25,17.43,262708.0,17.41,17.43,17.25,17.43,262708.0
2022-11-09 14:00:00,17.44,17.51,17.41,17.46,175386.0,17.44,17.51,17.41,17.46,175386.0
2022-11-09 14:30:00,17.46,17.46,17.33,17.35,307241.0,17.46,17.46,17.33,17.35,307241.0
2022-11-09 15:00:00,17.34,17.5,17.33,17.45,288202.0,17.34,17.5,17.33,17.45,288202.0
2022-11-09 15:30:00,17.45,17.53,17.44,17.48,1102129.0,17.45,17.53,17.44,17.48,1102129.0
2022-11-10 09:30:00,17.94,17.94,17.55,17.81,181279.0,17.94,17.94,17.55,17.81,181279.0
2022-11-10 10:00:00,17.81,17.95,17.69,17.91,91847.0,17.81,17.95,17.69,17.91,91847.0
2022-11-10 10:30:00,17.92,17.96,17.79,17.9,100013.0,17.92,17.96,17.79,17.9,100013.0
2022-11-10 11:00:00,17.91,17.92,17.71,17.77,75750.0,17.91,17.92,17.71,17.77,75750.0
2022-11-10 11:30:00,17.79,17.95,17.76,17.94,52394.0,17.79,17.95,17.76,17.94,52394.0
2022-11-10 12:00:00,17.94,17.98,17.84,17.85,142055.0,17.94,17.98,17.84,17.85,142055.0
2022-11-10 12:30:00,17.86,17.86,17.7,17.71,120715.0,17.86,17.86,17.7,17.71,120715.0
2022-11-10 13:00:00,17.72,17.87,17.72,17.85,45189.0,17.72,17.87,17.72,17.85,45189.0
2022-11-10 13:30:00,17.85,17.88,17.79,17.85,84365.0,17.85,17.88,17.79,17.85,84365.0
2022-11-10 14:00:00,17.85,17.89,17.77,17.81,57293.0,17.85,17.89,17.77,17.81,57293.0
2022-11-10 14:30:00,17.8,17.81,17.69,17.71,87262.0,17.8,17.81,17.69,17.71,87262.0
2022-11-10 15:00:00,17.71,17.83,17.71,17.82,105955.0,17.71,17.83,17.71,17.82,105955.0
2022-11-10 15:30:00,17.82,17.91,17.78,17.85,344664.0,17.82,17.91,17.78,17.85,344664.0
2022-11-11 09:30:00,18.3,18.35,18.09,18.21,181755.0,18.3,18.35,18.09,18.21,181755.0
2022-11-11 10:00:00,18.2,18.44,18.14,18.42,191605.0,18.2,18.44,18.14,18.42,191605.0
2022-11-11 10:30:00,18.43,18.46,18.35,18.43,177514.0,18.43,18.46,18.35,18.43,177514.0
2022-11-11 11:00:00,18.43,18.49,18.28,18.28,106086.0,18.43,18.49,18.28,18.28,106086.0
2022-11-11 11:30:00,18.27,18.29,18.02,18.03,115787.0,18.27,18.29,18.02,18.03,115787.0
2022-11-11 12:00:00,18.02,18.26,18.0,18.19,1515459.0,18.02,18.26,18.0,18.19,1515459.0
2022-11-11 12:30:00,18.19,18.34,18.18,18.31,122441.0,18.19,18.34,18.18,18.31,122441.0
2022-11-11 13:00:00,18.3,18.34,18.27,18.32,86195.0,18.3,18.34,18.27,18.32,86195.0
2022-11-11 13:30:00,18.32,18.33,18.17,18.2,120846.0,18.32,18.33,18.17,18.2,120846.0
2022-11-11 14:00:00,18.2,18.3,18.13,18.3,102586.0,18.2,18.3,18.13,18.3,102586.0
2022-11-11 14:30:00,18.3,18.42,18.28,18.41,237459.0,18.3,18.42,18.28,18.41,237459.0
2022-11-11 15:00:00,18.41,18.51,18.29,18.51,190138.0,18.41,18.51,18.29,18.51,190138.0
2022-11-11 15:30:00,18.52,18.54,18.44,18.48,466654.0,18.52,18.54,18.44,18.48,466654.0
2022-11-14 09:30:00,18.48,18.66,18.32,18.61,152862.0,18.48,18.66,18.32,18.61,152862.0
2022-11-14 10:00:00,18.63,18.76,18.63,18.74,98968.0,18.63,18.76,18.63,18.74,98968.0
2022-11-14 10:30:00,18.75,18.81,18.67,18.7,68321.0,18.75,18.81,18.67,18.7,68321.0
2022-11-14 11:00:00,18.7,18.71,18.5,18.57,53724.0,18.7,18.71,18.5,18.57,53724.0
2022-11-14 11:30:00,18.57,18.61,18.38,18.46,67318.0,18.57,18.61,18.38,18.46,67318.0
2022-11-14 12:00:00,18.45,18.52,18.41,18.49,50025.0,18.45,18.52,18.41,18.49,50025.0
2022-11-14 12:30:00,18.48,18.55,18.08,18.15,167579.0,18.48,18.55,18.08,18.15,167579.0
2022-11-14 13:00:00,18.14,18.31,18.14,18.24,106231.0,18.14,18.31,18.14,18.24,106231.0
2022-11-14 13:30:00,18.24,18.27,18.17,18.22,44628.0,18.24,18.27,18.17,18.22,44628.0
2022-11-14 14:00:00,18.21,18.27,18.17,18.22,63584.0,18.21,18.27,18.17,18.22,63584.0
2022-11-14 14:30:00,18.23,18.24,18.12,18.21,135903.0,18.23,18.24,18.12,18.21,135903.0
2022-11-14 15:00:00,18.21,18.26,18.13,18.26,97952.0,18.21,18.26,18.13,18.26,97952.0
2022-11-14 15:30:00,18.26,18.32,18.14,18.15,371912.0,18.26,18.32,18.14,18.15,371912.0
2022-11-15 09:30:00,18.03,18.2,17.94,18.15,85243.0,18.03,18.2,17.94,18.15,85243.0
2022-11-15 10:00:00,18.16,18.3,18.13,18.3,78946.0,18.16,18.3,18.13,18.3,78946.0
2022-11-15 10:30:00,18.3,18.36,18.19,18.2,88497.0,18.3,18.36,18.19,18.2,88497.0
2022-11-15 11:00:00,18.19,18.33,18.19,18.31,86943.0,18.19,18.33,18.19,18.31,86943.0
2022-11-15 11:30:00,18.31,18.39,18.31,18.36,49740.0,18.31,18.39,18.31,18.36,49740.0
2022-11-15 12:00:00,18.37,18.4,18.31,18.37,49289.0,18.37,18.4,18.31,18.37,49289.0
2022-11-15 12:30:00,18.37,18.5,18.36,18.5,62293.0,18.37,18.5,18.36,18.5,62293.0
2022-11-15 13:00:00,18.51,18.54,18.32,18.39,102413.0,18.51,18.54,18.32,18.39,102413.0
2022-11-15 13:30:00,18.4,18.44,18.3,18.36,141699.0,18.4,18.44,18.3,18.36,141699.0
2022-11-15 14:00:00,18.37,18.52,18.35,18.48,123834.0,18.37,18.52,18.35,18.48,123834.0
2022-11-15 14:30:00,18.49,18.54,18.43,18.52,48744.0,18.49,18.54,18.43,18.52,48744.0
2022-11-15 15:00:00,18.52,18.61,18.51,18.57,77886.0,18.52,18.61,18.51,18.57,77886.0
2022-11-15 15:30:00,18.57,18.58,18.45,18.51,323711.0,18.57,18.58,18.45,18.51,323711.0
2022-11-16 09:30:00,18.21,18.47,17.78,17.89,121762.0,18.21,18.47,17.78,17.89,121762.0
2022-11-16 10:00:00,17.88,18.05,17.88,18.01,64479.0,17.88,18.05,17.88,18.01,64479.0
2022-11-16 10:30:00,18.02,18.08,17.95,18.0,86062.0,18.02,18.08,17.95,18.0,86062.0
2022-11-16 11:00:00,18.01,18.17,18.0,18.14,58831.0,18.01,18.17,18.0,18.14,58831.0
2022-11-16 11:30:00,18.13,18.17,18.08,18.11,48143.0,18.13,18.17,18.08,18.11,48143.0
2022-11-16 12:00:00,18.11,18.21,18.06,18.13,73149.0,18.11,18.21,18.06,18.13,73149.0
2022-11-16 12:30:00,18.13,18.22,18.13,18.17,62006.0,18.13,18.22,18.13,18.17,62006.0
2022-11-16 13:00:00,18.17,18.17,18.0,18.01,84389.0,18.17,18.17,18.0,18.01,84389.0
2022-11-16 13:30:00,18.01,18.08,17.95,17.98,54248.0,18.01,18.08,17.95,17.98,54248.0
2022-11-16 14:00:00,17.98,18.12,17.94,18.12,86257.0,17.98,18.12,17.94,18.12,86257.0
2022-11-16 14:30:00,18.11,18.14,18.0,18.14,149825.0,18.11,18.14,18.0,18.14,149825.0
2022-11-16 15:00:00,18.13,18.19,18.07,18.11,183106.0,18.13,18.19,18.07,18.11,183106.0
2022-11-16 15:30:00,18.12,18.18,18.1,18.1,399271.0,18.12,18.18,18.1,18.1,399271.0
2022-11-17 09:30:00,17.89,18.1,17.73,17.99,89412.0,17.89,18.1,17.73,17.99,89412.0
2022-11-17 10:00:00,18.0,18.14,17.97,18.1,66315.0,18.0,18.14,17.97,18.1,66315.0
2022-11-17 10:30:00,18.1,18.22,17.99,18.1,73700.0,18.1,18.22,17.99,18.1,73700.0
2022-11-17 11:00:00,18.08,18.11,17.95,18.03,84239.0,18.08,18.11,17.95,18.03,84239.0
2022-11-17 11:30:00,18.02,18.1,17.95,18.08,108401.0,18.02,18.1,17.95,18.08,108401.0
2022-11-17 12:00:00,18.08,18.14,17.95,17.97,103097.0,18.08,18.14,17.95,17.97,103097.0
2022-11-17 12:30:00,17.97,18.17,17.91,18.16,65916.0,17.97,18.17,17.91,18.16,65916.0
2022-11-17 13:00:00,18.16,18.24,18.15,18.17,51009.0,18.16,18.24,18.15,18.17,51009.0
2022-11-17 13:30:00,18.16,18.21,18.11,18.11,47228.0,18.16,18.21,18.11,18.11,47228.0
2022-11-17 14:00:00,18.11,18.23,18.06,18.11,67724.0,18.11,18.23,18.06,18.11,67724.0
2022-11-17 14:30:00,18.11,18.14,18.08,18.13,56855.0,18.11,18.14,18.08,18.13,56855.0
2022-11-17 15:00:00,18.13,18.16,18.06,18.14,70995.0,18.13,18.16,18.06,18.14,70995.0
2022-11-17 15:30:00,18.14,18.35,18.12,18.34,287061.0,18.14,18.35,18.12,18.34,287061.0
2022-11-18 09:30:00,17.99,18.0,17.71,17.8,196801.0,17.99,18.0,17.71,17.8,196801.0
2022-11-18 10:00:00,17.79,17.88,17.73,17.87,52579.0,17.79,17.88,17.73,17.87,52579.0
2022-11-18 10:30:00,17.86,18.01,17.81,17.96,60830.0,17.86,18.01,17.81,17.96,60830.0
2022-11-18 11:00:00,17.96,18.14,17.9,17.99,98214.0,17.96,18.14,17.9,17.99,98214.0
2022-11-18 11:30:00,17.98,18.0,17.85,17.88,93694.0,17.98,18.0,17.85,17.88,93694.0
2022-11-18 12:00:00,17.88,17.91,17.83,17.89,37185.0,17.88,17.91,17.83,17.89,37185.0
2022-11-18 12:30:00,17.89,17.97,17.81,17.92,123147.0,17.89,17.97,17.81,17.92,123147.0
2022-11-18 13:00:00,17.9,17.92,17.85,17.92,40896.0,17.9,17.92,17.85,17.92,40896.0
2022-11-18 13:30:00,17.92,17.93,17.85,17.91,72760.0,17.92,17.93,17.85,17.91,72760.0
2022-11-18 14:00:00,17.9,18.0,17.9,17.99,70229.0,17.9,18.0,17.9,17.99,70229.0
2022-11-18 14:30:00,17.99,18.0,17.92,17.98,47444.0,17.99,18.0,17.92,17.98,47444.0
2022-11-18 15:00:00,17.98,18.04,17.95,18.03,102906.0,17.98,18.04,17.95,18.03,102906.0
2022-11-18 15:30:00,18.03,18.06,17.93,17.99,242879.0,18.03,18.06,17.93,17.99,242879.0
2022-11-21 09:30:00,17.68,17.72,17.45,17.62,169494.0,17.68,17.72,17.45,17.62,169494.0
2022-11-21 10:00:00,17.63,17.69,17.44,17.47,135586.0,17.63,17.69,17.44,17.47,135586.0
2022-11-21 10:30:00,17.46,17.62,17.39,17.61,107353.0,17.46,17.62,17.39,17.61,107353.0
2022-11-21 11:00:00,17.62,17.71,17.57,17.62,165448.0,17.62,17.71,17.57,17.62,165448.0
2022-11-21 11:30:00,17.61,17.63,17.27,17.29,94460.0,17.61,17.63,17.27,17.29,94460.0
2022-11-21 12:00:00,17.27,17.55,17.23,17.51,178590.0,17.27,17.55,17.23,17.51,178590.0
2022-11-21 12:30:00,17.52,17.68,17.51,17.66,66945.0,17.52,17.68,17.51,17.66,66945.0
2022-11-21 13:00:00,17.66,17.7,17.56,17.6,73550.0,17.66,17.7,17.56,17.6,73550.0
2022-11-21 13:30:00,17.61,17.63,17.54,17.55,77178.0,17.61,17.63,17.54,17.55,77178.0
2022-11-21 14:00:00,17.55,17.59,17.46,17.54,114336.0,17.55,17.59,17.46,17.54,114336.0
2022-11-21 14:30:00,17.54,17.55,17.38,17.39,93622.0,17.54,17.55,17.38,17.39,93622.0
2022-11-21 15:00:00,17.38,17.46,17.36,17.41,514223.0,17.38,17.46,17.36,17.41,514223.0
2022-11-21 15:30:00,17.41,17.61,17.38,17.6,418644.0,17.41,17.61,17.38,17.6,418644.0
2022-11-22 09:30:00,17.85,18.04,17.72,17.96,229117.0,17.85,18.04,17.72,17.96,229117.0
2022-11-22 10:00:00,17.96,18.13,17.95,18.05,166764.0,17.96,18.13,17.95,18.05,166764.0
2022-11-22 10:30:00,18.05,18.09,17.86,17.97,91693.0,18.05,18.09,17.86,17.97,91693.0
2022-11-22 11:00:00,17.96,17.99,17.9,17.95,63178.0,17.96,17.99,17.9,17.95,63178.0
2022-11-22 11:30:00,17.94,18.1,17.94,18.05,90156.0,17.94,18.1,17.94,18.05,90156.0
2022-11-22 12:00:00,18.06,18.1,18.02,18.1,73457.0,18.06,18.1,18.02,18.1,73457.0
2022-11-22 12:30:00,18.1,18.11,18.04,18.05,70818.0,18.1,18.11,18.04,18.05,70818.0
2022-11-22 13:00:00,18.05,18.16,18.05,18.15,92124.0,18.05,18.16,18.05,18.15,92124.0
2022-11-22 13:30:00,18.14,18.18,18.12,18.16,107839.0,18.14,18.18,18.12,18.16,107839.0
2022-11-22 14:00:00,18.16,18.23,18.12,18.16,90495.0,18.16,18.23,18.12,18.16,90495.0
2022-11-22 14:30:00,18.17,18.27,18.15,18.27,89010.0,18.17,18.27,18.15,18.27,89010.0
2022-11-22 15:00:00,18.26,18.35,18.24,18.28,123717.0,18.26,18.35,18.24,18.28,123717.0
2022-11-22 15:30:00,18.28,18.3,18.21,18.26,388398.0,18.28,18.3,18.21,18.26,388398.0
2022-11-23 09:30:00,18.51,18.71,18.34,18.34,202968.0,18.51,18.71,18.34,18.34,202968.0
2022-11-23 10:00:00,18.34,18.37,18.21,18.23,58343.0,18.34,18.37,18.21,18.23,58343.0
2022-11-23 10:30:00,18.22,18.26,18.13,18.24,66227.0,18.22,18.26,18.13,18.24,66227.0
2022-11-23 11:00:00,18.25,18.28,18.18,18.24,66666.0,18.25,18.28,18.18,18.24,66666.0
2022-11-23 11:30:00,18.24,18.24,18.07,18.13,51403.0,18.24,18.24,18.07,18.13,51403.0
2022-11-23 12:00:00,18.13,18.15,17.98,18.05,68963.0,18.13,18.15,17.98,18.05,68963.0
2022-11-23 12:30:00,18.05,18.06,18.0,18.05,50946.0,18.05,18.06,18.0,18.05,50946.0
2022-11-23 13:00:00,18.04,18.1,18.04,18.09,60755.0,18.04,18.1,18.04,18.09,60755.0
2022-11-23 13:30:00,18.09,18.15,18.05,18.12,60208.0,18.09,18.15,18.05,18.12,60208.0
2022-11-23 14:00:00,18.12,18.3,18.1,18.27,75902.0,18.12,18.3,18.1,18.27,75902.0
2022-11-23 14:30:00,18.27,18.33,18.23,18.26,81408.0,18.27,18.33,18.23,18.26,81408.0
2022-11-23 15:00:00,18.26,18.28,18.19,18.21,88874.0,18.26,18.28,18.19,18.21,88874.0
2022-11-23 15:30:00,18.21,18.21,18.08,18.12,227872.0,18.21,18.21,18.08,18.12,227872.0
2022-11-25 09:30:00,18.0,18.41,17.98,18.41,108023.0,18.0,18.41,17.98,18.41,108023.0
2022-11-25 10:00:00,18.41,18.48,18.33,18.36,93652.0,18.41,18.48,18.33,18.36,93652.0
2022-11-25 10:30:00,18.36,18.4,18.24,18.26,65580.0,18.36,18.4,18.24,18.26,65580.0
2022-11-25 11:00:00,18.26,18.38,18.26,18.33,68768.0,18.26,18.38,18.26,18.33,68768.0
2022-11-25 11:30:00,18.34,18.37,18.32,18.32,66211.0,18.34,18.37,18.32,18.32,66211.0
2022-11-25 12:00:00,18.32,18.32,18.24,18.27,74990.0,18.32,18.32,18.24,18.27,74990.0
2022-11-25 12:30:00,18.27,18.27,18.13,18.16,193427.0,18.27,18.27,18.13,18.16,193427.0
2022-11-28 09:30:00,17.65,17.81,17.57,17.68,220363.0,17.65,17.81,17.57,17.68,220363.0
2022-11-28 10:00:00,17.68,17.7,17.55,17.59,121885.0,17.68,17.7,17.55,17.59,121885.0
2022-11-28 10:30:00,17.58,17.62,17.36,17.38,115995.0,17.58,17.62,17.36,17.38,115995.0
2022-11-28 11:00:00,17.39,17.47,17.35,17.35,108966.0,17.39,17.47,17.35,17.35,108966.0
2022-11-28 11:30:00,17.34,17.55,17.33,17.44,151777.0,17.34,17.55,17.33,17.44,151777.0
2022-11-28 12:00:00,17.44,17.47,17.35,17.41,85181.0,17.44,17.47,17.35,17.41,85181.0
2022-11-28 12:30:00,17.42,17.46,17.4,17.43,109071.0,17.42,17.46,17.4,17.43,109071.0
2022-11-28 13:00:00,17.42,17.43,17.27,17.28,131736.0,17.42,17.43,17.27,17.28,131736.0
2022-11-28 13:30:00,17.27,17.31,17.21,17.22,95037.0,17.27,17.31,17.21,17.22,95037.0
2022-11-28 14:00:00,17.23,17.24,17.16,17.17,95330.0,17.23,17.24,17.16,17.17,95330.0
2022-11-28 14:30:00,17.18,17.28,17.16,17.22,122016.0,17.18,17.28,17.16,17.22,122016.0
2022-11-28 15:00:00,17.23,17.23,17.07,17.08,153635.0,17.23,17.23,17.07,17.08,153635.0
2022-11-28 15:30:00,17.07,17.11,16.99,17.01,678676.0,17.07,17.11,16.99,17.01,678676.0
2022-11-29 09:30:00,17.12,17.21,16.92,17.19,188162.0,17.12,17.21,16.92,17.19,188162.0
2022-11-29 10:00:00,17.19,17.34,17.11,17.18,225642.0,17.19,17.34,17.11,17.18,225642.0
2022-11-29 10:30:00,17.18,17.28,17.09,17.13,113243.0,17.18,17.28,17.09,17.13,113243.0
2022-11-29 11:00:00,17.12,17.14,16.95,16.96,166027.0,17.12,17.14,16.95,16.96,166027.0
2022-11-29 11:30:00,16.95,16.99,16.88,16.96,96470.0,16.95,16.99,16.88,16.96,96470.0
2022-11-29 12:00:00,16.96,17.0,16.92,16.96,94407.0,16.96,17.0,16.92,16.96,94407.0
2022-11-29 12:30:00,16.95,17.01,16.95,16.98,77222.0,16.95,17.01,16.95,16.98,77222.0
2022-11-29 13:00:00,16.98,17.04,16.96,17.04,57887.0,16.98,17.04,16.96,17.04,57887.0
2022-11-29 13:30:00,17.03,17.12,17.01,17.1,76985.0,17.03,17.12,17.01,17.1,76985.0
2022-11-29 14:00:00,17.09,17.13,17.02,17.05,100537.0,17.09,17.13,17.02,17.05,100537.0
2022-11-29 14:30:00,17.04,17.06,16.97,17.05,94471.0,17.04,17.06,16.97,17.05,94471.0
2022-11-29 15:00:00,17.05,17.09,17.02,17.07,133217.0,17.05,17.09,17.02,17.07,133217.0
2022-11-29 15:30:00,17.07,17.09,17.01,17.06,353512.0,17.07,17.09,17.01,17.06,353512.0
2022-11-30 09:30:00,17.06,17.09,16.83,16.89,156088.0,17.06,17.09,16.83,16.89,156088.0
2022-11-30 10:00:00,16.89,16.95,16.79,16.81,107624.0,16.89,16.95,16.79,16.81,107624.0
2022-11-30 10:30:00,16.81,16.9,16.77,16.86,152758.0,16.81,16.9,16.77,16.86,152758.0
2022-11-30 11:00:00,16.86,17.09,16.85,17.06,140351.0,16.86,17.09,16.85,17.06,140351.0
2022-11-30 11:30:00,17.06,17.09,16.99,17.0,90758.0,17.06,17.09,16.99,17.0,90758.0
2022-11-30 12:00:00,17.0,17.01,16.85,16.87,122109.0,17.0,17.01,16.85,16.87,122109.0
2022-11-30 12:30:00,16.87,16.96,16.78,16.93,166808.0,16.87,16.96,16.78,16.93,166808.0
2022-11-30 13:00:00,16.91,16.92,16.81,16.87,138458.0,16.91,16.92,16.81,16.87,138458.0
2022-11-30 13:30:00,16.87,17.07,16.86,17.07,192540.0,16.87,17.07,16.86,17.07,192540.0
2022-11-30 14:00:00,17.07,17.28,17.07,17.21,133447.0,17.07,17.28,17.07,17.21,133447.0
2022-11-30 14:30:00,17.21,17.24,17.17,17.21,119958.0,17.21,17.24,17.17,17.21,119958.0
2022-11-30 15:00:00,17.21,17.3,17.2,17.29,148322.0,17.21,17.3,17.2,17.29,148322.0
2022-11-30 15:30:00,17.29,17.37,17.24,17.37,522103.0,17.29,17.37,17.24,17.37,522103.0
2022-12-01 09:30:00,17.75,17.9,17.64,17.8,230087.0,17.75,17.9,17.64,17.8,230087.0
2022-12-01 10:00:00,17.81,17.82,17.62,17.62,99360.0,17.81,17.82,17.62,17.62,99360.0
2022-12-01 10:30:00,17.61,17.66,17.52,17.57,75651.0,17.61,17.66,17.52,17.57,75651.0
2022-12-01 11:00:00,17.57,17.58,17.47,17.51,85472.0,17.57,17.58,17.47,17.51,85472.0
2022-12-01 11:30:00,17.51,17.53,17.4,17.45,100356.0,17.51,17.53,17.4,17.45,100356.0
2022-12-01 12:00:00,17.44,17.45,17.23,17.29,87876.0,17.44,17.45,17.23,17.29,87876.0
2022-12-01 12:30:00,17.29,17.33,17.23,17.23,65369.0,17.29,17.33,17.23,17.23,65369.0
2022-12-01 13:00:00,17.23,17.31,17.22,17.29,76652.0,17.23,17.31,17.22,17.29,76652.0
2022-12-01 13:30:00,17.29,17.3,17.21,17.23,69642.0,17.29,17.3,17.21,17.23,69642.0
2022-12-01 14:00:00,17.24,17.25,17.15,17.15,73435.0,17.24,17.25,17.15,17.15,73435.0
2022-12-01 14:30:00,17.16,17.32,17.16,17.26,152153.0,17.16,17.32,17.16,17.26,152153.0
2022-12-01 15:00:00,17.26,17.35,17.25,17.32,199759.0,17.26,17.35,17.25,17.32,199759.0
2022-12-01 15:30:00,17.31,17.35,17.26,17.28,482758.0,17.31,17.35,17.26,17.28,482758.0
2022-12-02 09:30:00,17.11,17.24,17.01,17.06,177012.0,17.11,17.24,17.01,17.06,177012.0
2022-12-02 10:00:00,17.06,17.11,16.91,17.02,143956.0,17.06,17.11,16.91,17.02,143956.0
2022-12-02 10:30:00,17.03,17.16,17.01,17.03,91712.0,17.03,17.16,17.01,17.03,91712.0
2022-12-02 11:00:00,17.03,17.05,16.96,16.98,113654.0,17.03,17.05,16.96,16.98,113654.0
2022-12-02 11:30:00,16.99,17.04,16.93,16.95,74895.0,16.99,17.04,16.93,16.95,74895.0
2022-12-02 12:00:00,16.95,17.06,16.93,17.01,90807.0,16.95,17.06,16.93,17.01,90807.0
2022-12-02 12:30:00,17.01,17.02,16.91,16.91,63241.0,17.01,17.02,16.91,16.91,63241.0
2022-12-02 13:00:00,16.91,16.93,16.82,16.85,99356.0,16.91,16.93,16.82,16.85,99356.0
2022-12-02 13:30:00,16.85,16.94,16.84,16.93,105903.0,16.85,16.94,16.84,16.93,105903.0
2022-12-02 14:00:00,16.93,17.0,16.9,16.99,120912.0,16.93,17.0,16.9,16.99,120912.0
2022-12-02 14:30:00,17.0,17.17,16.99,17.16,182671.0,17.0,17.17,16.99,17.16,182671.0
2022-12-02 15:00:00,17.16,17.17,17.08,17.14,208028.0,17.16,17.17,17.08,17.14,208028.0
2022-12-02 15:30:00,17.14,17.16,17.05,17.11,344436.0,17.14,17.16,17.05,17.11,344436.0
2022-12-05 09:30:00,17.18,17.31,17.03,17.11,181054.0,17.18,17.31,17.03,17.11,181054.0
2022-12-05 10:00:00,17.1,17.1,16.89,16.91,107024.0,17.1,17.1,16.89,16.91,107024.0
2022-12-05 10:30:00,16.91,16.93,16.78,16.85,91690.0,16.91,16.93,16.78,16.85,91690.0
2022-12-05 11:00:00,16.85,16.89,16.78,16.82,90708.0,16.85,16.89,16.78,16.82,90708.0
2022-12-05 11:30:00,16.82,16.85,16.75,16.77,113176.0,16.82,16.85,16.75,16.77,113176.0
2022-12-05 12:00:00,16.76,16.82,16.71,16.72,101300.0,16.76,16.82,16.71,16.72,101300.0
2022-12-05 12:30:00,16.73,16.78,16.67,16.68,68492.0,16.73,16.78,16.67,16.68,68492.0
2022-12-05 13:00:00,16.68,16.69,16.56,16.61,85027.0,16.68,16.69,16.56,16.61,85027.0
2022-12-05 13:30:00,16.6,16.62,16.47,16.48,114872.0,16.6,16.62,16.47,16.48,114872.0
2022-12-05 14:00:00,16.48,16.5,16.37,16.44,141571.0,16.48,16.5,16.37,16.44,141571.0
2022-12-05 14:30:00,16.44,16.46,16.3,16.36,133135.0,16.44,16.46,16.3,16.36,133135.0
2022-12-05 15:00:00,16.36,16.45,16.34,16.36,176731.0,16.36,16.45,16.34,16.36,176731.0
2022-12-05 15:30:00,16.36,16.36,16.25,16.34,468424.0,16.36,16.36,16.25,16.34,468424.0
2022-12-06 09:30:00,16.16,16.43,16.16,16.21,147235.0,16.16,16.43,16.16,16.21,147235.0
2022-12-06 10:00:00,16.21,16.26,16.1,16.11,132176.0,16.21,16.26,16.1,16.11,132176.0
2022-12-06 10:30:00,16.11,16.17,16.03,16.17,116695.0,16.11,16.17,16.03,16.17,116695.0
2022-12-06 11:00:00,16.17,16.21,16.12,16.18,132479.0,16.17,16.21,16.12,16.18,132479.0
2022-12-06 11:30:00,16.18,16.26,16.17,16.18,68379.0,16.18,16.26,16.17,16.18,68379.0
2022-12-06 12:00:00,16.18,16.23,16.15,16.16,65917.0,16.18,16.23,16.15,16.16,65917.0
2022-12-06 12:30:00,16.16,16.16,16.03,16.04,59328.0,16.16,16.16,16.03,16.04,59328.0
2022-12-06 13:00:00,16.03,16.05,15.96,16.03,94228.0,16.03,16.05,15.96,16.03,94228.0
2022-12-06 13:30:00,16.04,16.18,16.02,16.15,173367.0,16.04,16.18,16.02,16.15,173367.0
2022-12-06 14:00:00,16.15,16.23,16.12,16.19,108433.0,16.15,16.23,16.12,16.19,108433.0
2022-12-06 14:30:00,16.19,16.2,16.09,16.09,99028.0,16.19,16.2,16.09,16.09,99028.0
2022-12-06 15:00:00,16.1,16.14,16.01,16.09,194608.0,16.1,16.14,16.01,16.09,194608.0
2022-12-06 15:30:00,16.09,16.21,16.08,16.19,463119.0,16.09,16.21,16.08,16.19,463119.0
2022-12-07 09:30:00,16.29,16.48,16.19,16.32,201948.0,16.29,16.48,16.19,16.32,201948.0
2022-12-07 10:00:00,16.33,16.42,16.24,16.41,70665.0,16.33,16.42,16.24,16.41,70665.0
2022-12-07 10:30:00,16.41,16.45,16.28,16.3,65839.0,16.41,16.45,16.28,16.3,65839.0
2022-12-07 11:00:00,16.3,16.32,16.11,16.16,52207.0,16.3,16.32,16.11,16.16,52207.0
2022-12-07 11:30:00,16.16,16.2,16.13,16.17,68939.0,16.16,16.2,16.13,16.17,68939.0
2022-12-07 12:00:00,16.17,16.38,16.16,16.33,136062.0,16.17,16.38,16.16,16.33,136062.0
2022-12-07 12:30:00,16.33,16.37,16.3,16.34,72605.0,16.33,16.37,16.3,16.34,72605.0
2022-12-07 13:00:00,16.34,16.38,16.31,16.32,56096.0,16.34,16.38,16.31,16.32,56096.0
2022-12-07 13:30:00,16.32,16.32,16.17,16.18,70136.0,16.32,16.32,16.17,16.18,70136.0
2022-12-07 14:00:00,16.18,16.23,16.13,16.17,144490.0,16.18,16.23,16.13,16.17,144490.0
2022-12-07 14:30:00,16.18,16.2,16.14,16.16,154300.0,16.18,16.2,16.14,16.16,154300.0
2022-12-07 15:00:00,16.15,16.23,16.15,16.22,113079.0,16.15,16.23,16.15,16.22,113079.0
2022-12-07 15:30:00,16.21,16.24,16.15,16.21,327737.0,16.21,16.24,16.15,16.21,327737.0
2022-12-08 09:30:00,16.5,16.62,16.22,16.5,177123.0,16.5,16.62,16.22,16.5,177123.0
2022-12-08 10:00:00,16.51,16.55,16.43,16.54,92792.0,16.51,16.55,16.43,16.54,92792.0
2022-12-08 10:30:00,16.53,16.55,16.32,16.34,89337.0,16.53,16.55,16.32,16.34,89337.0
2022-12-08 11:00:00,16.33,16.34,16.22,16.24,80787.0,16.33,16.34,16.22,16.24,80787.0
2022-12-08 11:30:00,16.25,16.31,16.17,16.22,81286.0,16.25,16.31,16.17,16.22,81286.0
2022-12-08 12:00:00,16.21,16.24,16.13,16.15,70217.0,16.21,16.24,16.13,16.15,70217.0
2022-12-08 12:30:00,16.15,16.15,16.07,16.09,59958.0,16.15,16.15,16.07,16.09,59958.0
2022-12-08 13:00:00,16.1,16.1,16.0,16.05,79010.0,16.1,16.1,16.0,16.05,79010.0
2022-12-08 13:30:00,16.05,16.06,15.97,15.98,106692.0,16.05,16.06,15.97,15.98,106692.0
2022-12-08 14:00:00,15.97,15.98,15.85,15.86,99151.0,15.97,15.98,15.85,15.86,99151.0
2022-12-08 14:30:00,15.87,15.9,15.83,15.88,113243.0,15.87,15.9,15.83,15.88,113243.0
2022-12-08 15:00:00,15.87,15.92,15.83,15.87,145803.0,15.87,15.92,15.83,15.87,145803.0
2022-12-08 15:30:00,15.87,15.92,15.81,15.91,303407.0,15.87,15.92,15.81,15.91,303407.0
2022-12-09 09:30:00,16.02,16.24,15.99,16.05,210447.0,16.02,16.24,15.99,16.05,210447.0
2022-12-09 10:00:00,16.05,16.12,15.99,16.05,130925.0,16.05,16.12,15.99,16.05,130925.0
2022-12-09 10:30:00,16.06,16.06,15.95,16.05,109755.0,16.06,16.06,15.95,16.05,109755.0
2022-12-09 11:00:00,16.05,16.22,16.03,16.17,124609.0,16.05,16.22,16.03,16.17,124609.0
2022-12-09 11:30:00,16.18,16.2,16.12,16.19,83843.0,16.18,16.2,16.12,16.19,83843.0
2022-12-09 12:00:00,16.18,16.19,15.97,16.0,118856.0,16.18,16.19,15.97,16.0,118856.0
2022-12-09 12:30:00,16.0,16.1,15.94,16.09,145839.0,16.0,16.1,15.94,16.09,145839.0
2022-12-09 13:00:00,16.1,16.11,15.9,15.99,93926.0,16.1,16.11,15.9,15.99,93926.0
2022-12-09 13:30:00,15.98,15.98,15.88,15.9,72877.0,15.98,15.98,15.88,15.9,72877.0
2022-12-09 14:00:00,15.89,15.99,15.88,15.98,92368.0,15.89,15.99,15.88,15.98,92368.0
2022-12-09 14:30:00,15.97,16.02,15.95,15.98,91338.0,15.97,16.02,15.95,15.98,91338.0
2022-12-09 15:00:00,15.98,16.03,15.92,15.95,129137.0,15.98,16.03,15.92,15.95,129137.0
2022-12-09 15:30:00,15.95,15.96,15.82,15.82,291487.0,15.95,15.96,15.82,15.82,291487.0
2022-12-12 09:30:00,16.29,16.32,16.04,16.3,188673.0,16.29,16.32,16.04,16.3,188673.0
2022-12-12 10:00:00,16.32,16.47,16.31,16.38,180731.0,16.32,16.47,16.31,16.38,180731.0
2022-12-12 10:30:00,16.37,16.38,16.23,16.28,88608.0,16.37,16.38,16.23,16.28,88608.0
2022-12-12 11:00:00,16.28,16.28,16.17,16.24,74944.0,16.28,16.28,16.17,16.24,74944.0
2022-12-12 11:30:00,16.23,16.26,16.18,16.25,64323.0,16.23,16.26,16.18,16.25,64323.0
2022-12-12 12:00:00,16.25,16.33,16.24,16.31,84463.0,16.25,16.33,16.24,16.31,84463.0
2022-12-12 12:30:00,16.3,16.37,16.25,16.34,58084.0,16.3,16.37,16.25,16.34,58084.0
2022-12-12 13:00:00,16.33,16.34,16.17,16.19,72085.0,16.33,16.34,16.17,16.19,72085.0
2022-12-12 13:30:00,16.2,16.24,16.13,16.14,76350.0,16.2,16.24,16.13,16.14,76350.0
2022-12-12 14:00:00,16.14,16.22,16.12,16.21,99157.0,16.14,16.22,16.12,16.21,99157.0
2022-12-12 14:30:00,16.2,16.32,16.17,16.3,95312.0,16.2,16.32,16.17,16.3,95312.0
2022-12-12 15:00:00,16.3,16.37,16.3,16.3,116224.0,16.3,16.37,16.3,16.3,116224.0
2022-12-12 15:30:00,16.31,16.34,16.18,16.21,507563.0,16.31,16.34,16.18,16.21,507563.0
2022-12-13 09:30:00,16.68,16.78,16.49,16.74,301654.0,16.68,16.78,16.49,16.74,301654.0
2022-12-13 10:00:00,16.75,16.81,16.56,16.57,116960.0,16.75,16.81,16.56,16.57,116960.0
2022-12-13 10:30:00,16.58,16.65,16.48,16.48,105255.0,16.58,16.65,16.48,16.48,105255.0
2022-12-13 11:00:00,16.5,16.63,16.5,16.58,92163.0,16.5,16.63,16.5,16.58,92163.0
2022-12-13 11:30:00,16.57,16.64,16.41,16.44,106525.0,16.57,16.64,16.41,16.44,106525.0
2022-12-13 12:00:00,16.45,16.51,16.32,16.44,87618.0,16.45,16.51,16.32,16.44,87618.0
2022-12-13 12:30:00,16.43,16.47,16.32,16.36,85663.0,16.43,16.47,16.32,16.36,85663.0
2022-12-13 13:00:00,16.36,16.47,16.35,16.43,63659.0,16.36,16.47,16.35,16.43,63659.0
2022-12-13 13:30:00,16.43,16.46,16.4,16.46,79184.0,16.43,16.46,16.4,16.46,79184.0
2022-12-13 14:00:00,16.47,16.53,16.42,16.48,118405.0,16.47,16.53,16.42,16.48,118405.0
2022-12-13 14:30:00,16.48,16.51,16.4,16.45,153337.0,16.48,16.51,16.4,16.45,153337.0
2022-12-13 15:00:00,16.44,16.51,16.38,16.5,180825.0,16.44,16.51,16.38,16.5,180825.0
2022-12-13 15:30:00,16.5,16.54,16.44,16.48,371507.0,16.5,16.54,16.44,16.48,371507.0
2022-12-14 09:30:00,16.38,16.61,16.37,16.5,150743.0,16.38,16.61,16.37,16.5,150743.0
2022-12-14 10:00:00,16.5,16.51,16.37,16.44,98423.0,16.5,16.51,16.37,16.44,98423.0
2022-12-14 10:30:00,16.43,16.53,16.3,16.51,93409.0,16.43,16.53,16.3,16.51,93409.0
2022-12-14 11:00:00,16.51,16.61,16.5,16.55,94166.0,16.51,16.61,16.5,16.55,94166.0
2022-12-14 11:30:00,16.55,16.56,16.4,16.44,62582.0,16.55,16.56,16.4,16.44,62582.0
2022-12-14 12:00:00,16.44,16.47,16.36,16.41,73958.0,16.44,16.47,16.36,16.41,73958.0
2022-12-14 12:30:00,16.41,16.51,16.4,16.46,78741.0,16.41,16.51,16.4,16.46,78741.0
2022-12-14 13:00:00,16.46,16.54,16.45,16.52,66734.0,16.46,16.54,16.45,16.52,66734.0
2022-12-14 13:30:00,16.52,16.58,16.52,16.57,422770.0,16.52,16.58,16.52,16.57,422770.0
2022-12-14 14:00:00,16.56,16.56,16.34,16.47,155353.0,16.56,16.56,16.34,16.47,155353.0
2022-12-14 14:30:00,16.47,16.57,16.33,16.51,204745.0,16.47,16.57,16.33,16.51,204745.0
2022-12-14 15:00:00,16.51,16.69,16.44,16.44,330801.0,16.51,16.69,16.44,16.44,330801.0
2022-12-14 15:30:00,16.44,16.46,16.31,16.36,292684.0,16.44,16.46,16.31,16.36,292684.0
2022-12-15 09:30:00,16.24,16.52,16.12,16.44,215675.0,16.24,16.52,16.12,16.44,215675.0
2022-12-15 10:00:00,16.42,16.69,16.4,16.69,238317.0,16.42,16.69,16.4,16.69,238317.0
2022-12-15 10:30:00,16.68,16.79,16.64,16.67,156434.0,16.68,16.79,16.64,16.67,156434.0
2022-12-15 11:00:00,16.68,16.68,16.2,16.23,214534.0,16.68,16.68,16.2,16.23,214534.0
2022-12-15 11:30:00,16.23,16.35,16.17,16.3,163118.0,16.23,16.35,16.17,16.3,163118.0
2022-12-15 12:00:00,16.29,16.46,16.28,16.45,151954.0,16.29,16.46,16.28,16.45,151954.0
2022-12-15 12:30:00,16.46,16.49,16.38,16.46,94510.0,16.46,16.49,16.38,16.46,94510.0
2022-12-15 13:00:00,16.46,16.49,16.39,16.47,340252.0,16.46,16.49,16.39,16.47,340252.0
2022-12-15 13:30:00,16.48,16.5,16.37,16.5,838727.0,16.48,16.5,16.37,16.5,838727.0
2022-12-15 14:00:00,16.5,16.52,16.44,16.46,132441.0,16.5,16.52,16.44,16.46,132441.0
2022-12-15 14:30:00,16.46,16.5,16.41,16.46,104547.0,16.46,16.5,16.41,16.46,104547.0
2022-12-15 15:00:00,16.46,16.58,16.42,16.57,254440.0,16.46,16.58,16.42,16.57,254440.0
2022-12-15 15:30:00,16.57,16.65,16.57,16.64,461922.0,16.57,16.65,16.57,16.64,461922.0
2022-12-16 09:30:00,16.11,16.35,15.92,15.99,602834.0,16.11,16.35,15.92,15.99,602834.0
2022-12-16 10:00:00,15.98,16.08,15.9,16.07,161689.0,15.98,16.08,15.9,16.07,161689.0
2022-12-16 10:30:00,16.08,16.18,15.99,16.06,99665.0,16.08,16.18,15.99,16.06,99665.0
2022-12-16 11:00:00,16.06,16.14,16.0,16.14,80565.0,16.06,16.14,16.0,16.14,80565.0
2022-12-16 11:30:00,16.14,16.2,16.09,16.1,76602.0,16.14,16.2,16.09,16.1,76602.0
2022-12-16 12:00:00,16.1,16.23,16.04,16.08,134119.0,16.1,16.23,16.04,16.08,134119.0
2022-12-16 12:30:00,16.07,16.12,16.0,16.0,76894.0,16.07,16.12,16.0,16.0,76894.0
2022-12-16 13:00:00,16.0,16.09,16.0,16.07,79850.0,16.0,16.09,16.0,16.07,79850.0
2022-12-16 13:30:00,16.07,16.15,16.07,16.15,92623.0,16.07,16.15,16.07,16.15,92623.0
2022-12-16 14:00:00,16.15,16.18,16.1,16.14,111146.0,16.15,16.18,16.1,16.14,111146.0
2022-12-16 14:30:00,16.15,16.19,16.09,16.18,109601.0,16.15,16.19,16.09,16.18,109601.0
2022-12-16 15:00:00,16.18,16.25,16.14,16.2,148341.0,16.18,16.25,16.14,16.2,148341.0
2022-12-16 15:30:00,16.2,16.41,16.19,16.35,577517.0,16.2,16.41,16.19,16.35,577517.0
2022-12-19 09:30:00,16.26,16.42,16.18,16.28,140120.0,16.26,16.42,16.18,16.28,140120.0
2022-12-19 10:00:00,16.27,16.36,16.25,16.29,102795.0,16.27,16.36,16.25,16.29,102795.0
2022-12-19 10:30:00,16.29,16.3,16.12,16.17,138202.0,16.29,16.3,16.12,16.17,138202.0
2022-12-19 11:00:00,16.17,16.32,16.17,16.31,62675.0,16.17,16.32,16.17,16.31,62675.0
2022-12-19 11:30:00,16.31,16.33,16.22,16.23,82113.0,16.31,16.33,16.22,16.23,82113.0
2022-12-19 12:00:00,16.24,16.26,16.15,16.16,77574.0,16.24,16.26,16.15,16.16,77574.0
2022-12-19 12:30:00,16.16,16.21,16.09,16.14,79187.0,16.16,16.21,16.09,16.14,79187.0
2022-12-19 13:00:00,16.14,16.15,16.09,16.1,60512.0,16.14,16.15,16.09,16.1,60512.0
2022-12-19 13:30:00,16.1,16.16,16.07,16.15,83134.0,16.1,16.16,16.07,16.15,83134.0
2022-12-19 14:00:00,16.15,16.18,16.1,16.1,81828.0,16.15,16.18,16.1,16.1,81828.0
2022-12-19 14:30:00,16.11,16.17,16.09,16.13,115114.0,16.11,16.17,16.09,16.13,115114.0
2022-12-19 15:00:00,16.13,16.2,16.1,16.17,125691.0,16.13,16.2,16.1,16.17,125691.0
2022-12-19 15:30:00,16.17,16.18,16.12,16.14,309159.0,16.17,16.18,16.12,16.14,309159.0
2022-12-20 09:30:00,15.96,16.24,15.95,16.24,315880.0,15.96,16.24,15.95,16.24,315880.0
2022-12-20 10:00:00,16.24,16.36,16.2,16.31,116216.0,16.24,16.36,16.2,16.31,116216.0
2022-12-20 10:30:00,16.31,16.33,16.17,16.18,90293.0,16.31,16.33,16.17,16.18,90293.0
2022-12-20 11:00:00,16.18,16.2,16.09,16.1,109630.0,16.18,16.2,16.09,16.1,109630.0
2022-12-20 11:30:00,16.1,16.16,16.04,16.11,139194.0,16.1,16.16,16.04,16.11,139194.0
2022-12-20 12:00:00,16.12,16.13,16.04,16.04,97187.0,16.12,16.13,16.04,16.04,97187.0
2022-12-20 12:30:00,16.05,16.19,16.03,16.19,100602.0,16.05,16.19,16.03,16.19,100602.0
2022-12-20 13:00:00,16.19,16.25,16.15,16.25,94930.0,16.19,16.25,16.15,16.25,94930.0
2022-12-20 13:30:00,16.25,16.38,16.24,16.37,119051.0,16.25,16.38,16.24,16.37,119051.0
2022-12-20 14:00:00,16.38,16.44,16.32,16.38,309433.0,16.38,16.44,16.32,16.38,309433.0
2022-12-20 14:30:00,16.38,16.41,16.32,16.32,89477.0,16.38,16.41,16.32,16.32,89477.0
2022-12-20 15:00:00,16.32,16.36,16.31,16.35,141384.0,16.32,16.36,16.31,16.35,141384.0
2022-12-20 15:30:00,16.35,16.42,16.33,16.34,401267.0,16.35,16.42,16.33,16.34,401267.0
2022-12-21 09:30:00,16.76,16.76,16.55,16.57,133527.0,16.76,16.76,16.55,16.57,133527.0
2022-12-21 10:00:00,16.58,16.69,16.58,16.67,54006.0,16.58,16.69,16.58,16.67,54006.0
2022-12-21 10:30:00,16.68,16.8,16.67,16.79,88294.0,16.68,16.8,16.67,16.79,88294.0
2022-12-21 11:00:00,16.79,16.95,16.74,16.95,100267.0,16.79,16.95,16.74,16.95,100267.0
2022-12-21 11:30:00,16.95,16.97,16.89,16.97,58101.0,16.95,16.97,16.89,16.97,58101.0
2022-12-21 12:00:00,16.97,16.99,16.88,16.9,79045.0,16.97,16.99,16.88,16.9,79045.0
2022-12-21 12:30:00,16.91,16.93,16.81,16.83,60636.0,16.91,16.93,16.81,16.83,60636.0
2022-12-21 13:00:00,16.84,16.88,16.82,16.84,53077.0,16.84,16.88,16.82,16.84,53077.0
2022-12-21 13:30:00,16.83,16.92,16.8,16.91,80525.0,16.83,16.92,16.8,16.91,80525.0
2022-12-21 14:00:00,16.91,16.95,16.83,16.84,109561.0,16.91,16.95,16.83,16.84,109561.0
2022-12-21 14:30:00,16.85,16.87,16.83,16.87,54044.0,16.85,16.87,16.83,16.87,54044.0
2022-12-21 15:00:00,16.87,16.89,16.81,16.81,127383.0,16.87,16.89,16.81,16.81,127383.0
2022-12-21 15:30:00,16.81,16.98,16.79,16.97,782153.0,16.81,16.98,16.79,16.97,782153.0
2022-12-22 09:30:00,16.84,17.01,16.82,16.93,111489.0,16.84,17.01,16.82,16.93,111489.0
2022-12-22 10:00:00,16.93,16.97,16.86,16.9,92309.0,16.93,16.97,16.86,16.9,92309.0
2022-12-22 10:30:00,16.89,16.89,16.74,16.77,58388.0,16.89,16.89,16.74,16.77,58388.0
2022-12-22 11:00:00,16.76,16.81,16.74,16.75,65022.0,16.76,16.81,16.74,16.75,65022.0
2022-12-22 11:30:00,16.75,16.75,16.66,16.69,65275.0,16.75,16.75,16.66,16.69,65275.0
2022-12-22 12:00:00,16.69,16.7,16.39,16.47,174207.0,16.69,16.7,16.39,16.47,174207.0
2022-12-22 12:30:00,16.46,16.52,16.34,16.36,182778.0,16.46,16.52,16.34,16.36,182778.0
2022-12-22 13:00:00,16.36,16.38,16.29,16.3,97050.0,16.36,16.38,16.29,16.3,97050.0
2022-12-22 13:30:00,16.3,16.3,16.14,16.18,153433.0,16.3,16.3,16.14,16.18,153433.0
2022-12-22 14:00:00,16.18,16.22,16.12,16.22,110323.0,16.18,16.22,16.12,16.22,110323.0
2022-12-22 14:30:00,16.23,16.45,16.23,16.44,112951.0,16.23,16.45,16.23,16.44,112951.0
2022-12-22 15:00:00,16.44,16.68,16.41,16.66,167610.0,16.44,16.68,16.41,16.66,167610.0
2022-12-22 15:30:00,16.66,16.67,16.54,16.58,497736.0,16.66,16.67,16.54,16.58,497736.0
2022-12-23 09:30:00,16.69,16.84,16.6,16.83,95020.0,16.69,16.84,16.6,16.83,95020.0
2022-12-23 10:00:00,16.84,17.1,16.8,17.07,96538.0,16.84,17.1,16.8,17.07,96538.0
2022-12-23 10:30:00,17.07,17.11,16.98,16.99,86567.0,17.07,17.11,16.98,16.99,86567.0
2022-12-23 11:00:00,16.98,17.02,16.95,16.96,45096.0,16.98,17.02,16.95,16.96,45096.0
2022-12-23 11:30:00,16.96,17.09,16.95,17.09,41374.0,16.96,17.09,16.95,17.09,41374.0
2022-12-23 12:00:00,17.08,17.12,17.05,17.07,46962.0,17.08,17.12,17.05,17.07,46962.0
2022-12-23 12:30:00,17.07,17.08,17.01,17.03,48016.0,17.07,17.08,17.01,17.03,48016.0
2022-12-23 13:00:00,17.03,17.07,17.0,17.03,61501.0,17.03,17.07,17.0,17.03,61501.0
2022-12-23 13:30:00,17.03,17.06,16.96,17.05,54236.0,17.03,17.06,16.96,17.05,54236.0
2022-12-23 14:00:00,17.05,17.08,16.99,17.03,72935.0,17.05,17.08,16.99,17.03,72935.0
2022-12-23 14:30:00,17.04,17.09,17.02,17.08,81753.0,17.04,17.09,17.02,17.08,81753.0
2022-12-23 15:00:00,17.08,17.1,17.04,17.05,136193.0,17.08,17.1,17.04,17.05,136193.0
2022-12-23 15:30:00,17.05,17.12,17.05,17.07,429219.0,17.05,17.12,17.05,17.07,429219.0
2022-12-27 09:30:00,17.25,17.25,17.08,17.23,46701.0,17.25,17.25,17.08,17.23,46701.0
2022-12-27 10:00:00,17.23,17.41,17.17,17.4,113553.0,17.23,17.41,17.17,17.4,113553.0
2022-12-27 10:30:00,17.4,17.43,17.31,17.32,53239.0,17.4,17.43,17.31,17.32,53239.0
2022-12-27 11:00:00,17.33,17.43,17.32,17.35,49285.0,17.33,17.43,17.32,17.35,49285.0
2022-12-27 11:30:00,17.34,17.36,17.29,17.34,37820.0,17.34,17.36,17.29,17.34,37820.0
2022-12-27 12:00:00,17.35,17.36,17.28,17.33,52759.0,17.35,17.36,17.28,17.33,52759.0
2022-12-27 12:30:00,17.34,17.34,17.24,17.28,42273.0,17.34,17.34,17.24,17.28,42273.0
2022-12-27 13:00:00,17.28,17.34,17.26,17.3,72270.0,17.28,17.34,17.26,17.3,72270.0
2022-12-27 13:30:00,17.3,17.34,17.29,17.3,91543.0,17.3,17.34,17.29,17.3,91543.0
2022-12-27 14:00:00,17.3,17.31,17.21,17.23,52546.0,17.3,17.31,17.21,17.23,52546.0
2022-12-27 14:30:00,17.23,17.32,17.21,17.32,95870.0,17.23,17.32,17.21,17.32,95870.0
2022-12-27 15:00:00,17.32,17.36,17.3,17.36,291641.0,17.32,17.36,17.3,17.36,291641.0
2022-12-27 15:30:00,17.36,17.46,17.32,17.39,270395.0,17.36,17.46,17.32,17.39,270395.0
2022-12-28 09:30:00,17.19,17.19,16.71,16.72,225528.0,17.19,17.19,16.71,16.72,225528.0
2022-12-28 10:00:00,16.71,16.76,16.55,16.67,125594.0,16.71,16.76,16.55,16.67,125594.0
2022-12-28 10:30:00,16.67,16.69,16.6,16.62,83644.0,16.67,16.69,16.6,16.62,83644.0
2022-12-28 11:00:00,16.62,16.74,16.59,16.72,84698.0,16.62,16.74,16.59,16.72,84698.0
2022-12-28 11:30:00,16.71,16.73,16.61,16.62,53578.0,16.71,16.73,16.61,16.62,53578.0
2022-12-28 12:00:00,16.62,16.64,16.57,16.64,68932.0,16.62,16.64,16.57,16.64,68932.0
2022-12-28 12:30:00,16.64,16.77,16.64,16.75,58697.0,16.64,16.77,16.64,16.75,58697.0
2022-12-28 13:00:00,16.75,16.77,16.69,16.71,67052.0,16.75,16.77,16.69,16.71,67052.0
2022-12-28 13:30:00,16.7,16.71,16.65,16.7,55647.0,16.7,16.71,16.65,16.7,55647.0
2022-12-28 14:00:00,16.7,16.7,16.63,16.68,62037.0,16.7,16.7,16.63,16.68,62037.0
2022-12-28 14:30:00,16.68,16.84,16.68,16.73,150770.0,16.68,16.84,16.68,16.73,150770.0
2022-12-28 15:00:00,16.73,16.76,16.54,16.55,120254.0,16.73,16.76,16.54,16.55,120254.0
2022-12-28 15:30:00,16.54,16.59,16.5,16.54,300138.0,16.54,16.59,16.5,16.54,300138.0
2022-12-29 09:30:00,16.37,16.7,16.37,16.68,95597.0,16.37,16.7,16.37,16.68,95597.0
2022-12-29 10:00:00,16.69,16.86,16.69,16.77,114621.0,16.69,16.86,16.69,16.77,114621.0
2022-12-29 10:30:00,16.77,16.83,16.69,16.75,67519.0,16.77,16.83,16.69,16.75,67519.0
2022-12-29 11:00:00,16.75,16.81,16.7,16.75,39245.0,16.75,16.81,16.7,16.75,39245.0
2022-12-29 11:30:00,16.75,16.83,16.75,16.77,37202.0,16.75,16.83,16.75,16.77,37202.0
2022-12-29 12:00:00,16.77,16.79,16.72,16.73,39837.0,16.77,16.79,16.72,16.73,39837.0
2022-12-29 12:30:00,16.73,16.82,16.69,16.82,37187.0,16.73,16.82,16.69,16.82,37187.0
2022-12-29 13:00:00,16.82,16.86,16.81,16.85,38232.0,16.82,16.86,16.81,16.85,38232.0
2022-12-29 13:30:00,16.85,16.86,16.81,16.86,39510.0,16.85,16.86,16.81,16.86,39510.0
2022-12-29 14:00:00,16.86,16.93,16.84,16.9,49320.0,16.86,16.93,16.84,16.9,49320.0
2022-12-29 14:30:00,16.9,16.92,16.86,16.91,41371.0,16.9,16.92,16.86,16.91,41371.0
2022-12-29 15:00:00,16.91,16.95,16.85,16.91,86720.0,16.91,16.95,16.85,16.91,86720.0
2022-12-29 15:30:00,16.9,16.91,16.81,16.84,187350.0,16.9,16.91,16.81,16.84,187350.0
2022-12-30 09:30:00,16.69,16.82,16.67,16.79,53206.0,16.69,16.82,16.67,16.79,53206.0
2022-12-30 10:00:00,16.78,16.83,16.7,16.81,29839.0,16.78,16.83,16.7,16.81,29839.0
2022-12-30 10:30:00,16.82,16.85,16.76,16.79,45459.0,16.82,16.85,16.76,16.79,45459.0
2022-12-30 11:00:00,16.78,16.84,16.73,16.77,49214.0,16.78,16.84,16.73,16.77,49214.0
2022-12-30 11:30:00,16.76,16.83,16.69,16.82,43042.0,16.76,16.83,16.69,16.82,43042.0
2022-12-30 12:00:00,16.83,16.86,16.78,16.86,55515.0,16.83,16.86,16.78,16.86,55515.0
2022-12-30 12:30:00,16.86,16.9,16.84,16.88,51986.0,16.86,16.9,16.84,16.88,51986.0
2022-12-30 13:00:00,16.89,16.9,16.75,16.78,55516.0,16.89,16.9,16.75,16.78,55516.0
2022-12-30 13:30:00,16.78,16.85,16.78,16.82,46838.0,16.78,16.85,16.78,16.82,46838.0
2022-12-30 14:00:00,16.82,16.83,16.74,16.79,64085.0,16.82,16.83,16.74,16.79,64085.0
2022-12-30 14:30:00,16.78,16.83,16.74,16.82,69647.0,16.78,16.83,16.74,16.82,69647.0
2022-12-30 15:00:00,16.83,16.92,16.83,16.87,72782.0,16.83,16.92,16.83,16.87,72782.0
2022-12-30 15:30:00,16.87,16.89,16.79,16.85,345946.0,16.87,16.89,16.79,16.85,345946.0
2023-01-03 09:30:00,16.43,16.65,16.31,16.31,191470.0,16.43,16.65,16.31,16.31,191470.0
2023-01-03 10:00:00,16.32,16.43,16.09,16.19,202523.0,16.32,16.43,16.09,16.19,202523.0
2023-01-03 10:30:00,16.19,16.54,16.15,16.53,113249.0,16.19,16.54,16.15,16.53,113249.0
2023-01-03 11:00:00,16.53,16.58,16.26,16.3,133050.0,16.53,16.58,16.26,16.3,133050.0
2023-01-03 11:30:00,16.31,16.36,16.24,16.28,108921.0,16.31,16.36,16.24,16.28,108921.0
2023-01-03 12:00:00,16.28,16.34,16.24,16.27,131722.0,16.28,16.34,16.24,16.27,131722.0
2023-01-03 12:30:00,16.27,16.27,16.02,16.09,116583.0,16.27,16.27,16.02,16.09,116583.0
2023-01-03 13:00:00,16.09,16.15,16.04,16.14,97241.0,16.09,16.15,16.04,16.14,97241.0
2023-01-03 13:30:00,16.15,16.19,16.05,16.05,86282.0,16.15,16.19,16.05,16.05,86282.0
2023-01-03 14:00:00,16.05,16.05,15.93,15.93,118503.0,16.05,16.05,15.93,15.93,118503.0
2023-01-03 14:30:00,15.93,16.08,15.9,15.99,130518.0,15.93,16.08,15.9,15.99,130518.0
2023-01-03 15:00:00,15.99,16.1,15.97,16.04,196938.0,15.99,16.1,15.97,16.04,196938.0
2023-01-03 15:30:00,16.04,16.1,16.02,16.04,643486.0,16.04,16.1,16.02,16.04,643486.0
2023-01-04 09:30:00,15.82,16.22,15.77,16.2,125302.0,15.82,16.22,15.77,16.2,125302.0
2023-01-04 10:00:00,16.19,16.35,16.09,16.31,84826.0,16.19,16.35,16.09,16.31,84826.0
2023-01-04 10:30:00,16.31,16.38,16.26,16.33,94198.0,16.31,16.38,16.26,16.33,94198.0
2023-01-04 11:00:00,16.34,16.46,16.29,16.41,80969.0,16.34,16.46,16.29,16.41,80969.0
2023-01-04 11:30:00,16.41,16.54,16.41,16.52,79545.0,16.41,16.54,16.41,16.52,79545.0
2023-01-04 12:00:00,16.52,16.6,16.51,16.57,69610.0,16.52,16.6,16.51,16.57,69610.0
2023-01-04 12:30:00,16.57,16.62,16.54,16.6,70663.0,16.57,16.62,16.54,16.6,70663.0
2023-01-04 13:00:00,16.6,16.66,16.57,16.64,60097.0,16.6,16.66,16.57,16.64,60097.0
2023-01-04 13:30:00,16.64,16.65,16.45,16.46,103300.0,16.64,16.65,16.45,16.46,103300.0
2023-01-04 14:00:00,16.45,16.52,16.34,16.35,100095.0,16.45,16.52,16.34,16.35,100095.0
2023-01-04 14:30:00,16.35,16.46,16.34,16.45,65424.0,16.35,16.46,16.34,16.45,65424.0
2023-01-04 15:00:00,16.45,16.49,16.39,16.41,78444.0,16.45,16.49,16.39,16.41,78444.0
2023-01-04 15:30:00,16.41,16.41,16.3,16.36,395124.0,16.41,16.41,16.3,16.36,395124.0
2023-01-05 09:30:00,16.1,16.26,15.96,16.22,258461.0,16.1,16.26,15.96,16.22,258461.0
2023-01-05 10:00:00,16.22,16.36,16.1,16.2,320873.0,16.22,16.36,16.1,16.2,320873.0
2023-01-05 10:30:00,16.2,16.27,16.1,16.13,321370.0,16.2,16.27,16.1,16.13,321370.0
2023-01-05 11:00:00,16.14,16.22,15.99,16.0,155525.0,16.14,16.22,15.99,16.0,155525.0
2023-01-05 11:30:00,16.0,16.02,15.9,15.95,87808.0,16.0,16.02,15.9,15.95,87808.0
2023-01-05 12:00:00,15.95,16.06,15.93,16.04,87400.0,15.95,16.06,15.93,16.04,87400.0
2023-01-05 12:30:00,16.03,16.05,15.97,16.04,62543.0,16.03,16.05,15.97,16.04,62543.0
2023-01-05 13:00:00,16.04,16.07,15.96,16.01,106565.0,16.04,16.07,15.96,16.01,106565.0
2023-01-05 13:30:00,16.01,16.02,15.87,15.87,231954.0,16.01,16.02,15.87,15.87,231954.0
2023-01-05 14:00:00,15.87,15.87,15.75,15.77,230679.0,15.87,15.87,15.75,15.77,230679.0
2023-01-05 14:30:00,15.77,15.88,15.76,15.83,90732.0,15.77,15.88,15.76,15.83,90732.0
2023-01-05 15:00:00,15.83,15.84,15.78,15.81,107941.0,15.83,15.84,15.78,15.81,107941.0
2023-01-05 15:30:00,15.81,15.81,15.74,15.74,444868.0,15.81,15.81,15.74,15.74,444868.0
2023-01-06 09:30:00,15.77,15.99,15.56,15.58,581560.0,15.77,15.99,15.56,15.58,581560.0
2023-01-06 10:00:00,15.58,15.87,15.58,15.84,140551.0,15.58,15.87,15.58,15.84,140551.0
2023-01-06 10:30:00,15.84,15.93,15.8,15.83,131392.0,15.84,15.93,15.8,15.83,131392.0
2023-01-06 11:00:00,15.83,15.92,15.81,15.87,98411.0,15.83,15.92,15.81,15.87,98411.0
2023-01-06 11:30:00,15.87,15.89,15.82,15.86,88918.0,15.87,15.89,15.82,15.86,88918.0
2023-01-06 12:00:00,15.86,15.96,15.81,15.82,114509.0,15.86,15.96,15.81,15.82,114509.0
2023-01-06 12:30:00,15.82,15.91,15.82,15.91,63163.0,15.82,15.91,15.82,15.91,63163.0
2023-01-06 13:00:00,15.9,15.96,15.89,15.94,71588.0,15.9,15.96,15.89,15.94,71588.0
2023-01-06 13:30:00,15.94,16.04,15.92,16.03,94141.0,15.94,16.04,15.92,16.03,94141.0
2023-01-06 14:00:00,16.04,16.05,15.98,15.98,83850.0,16.04,16.05,15.98,15.98,83850.0
2023-01-06 14:30:00,15.98,16.09,15.98,16.05,94099.0,15.98,16.09,15.98,16.05,94099.0
2023-01-06 15:00:00,16.05,16.14,16.04,16.14,140656.0,16.05,16.14,16.04,16.14,140656.0
2023-01-06 15:30:00,16.14,16.19,16.13,16.18,417724.0,16.14,16.19,16.13,16.18,417724.0
2023-01-09 09:30:00,16.6,16.6,16.32,16.53,153832.0,16.6,16.6,16.32,16.53,153832.0
2023-01-09 10:00:00,16.53,16.58,16.32,16.32,143520.0,16.53,16.58,16.32,16.32,143520.0
2023-01-09 10:30:00,16.32,16.45,16.3,16.38,165297.0,16.32,16.45,16.3,16.38,165297.0
2023-01-09 11:00:00,16.38,16.48,16.33,16.46,232213.0,16.38,16.48,16.33,16.46,232213.0
2023-01-09 11:30:00,16.46,16.47,16.36,16.38,119344.0,16.46,16.47,16.36,16.38,119344.0
2023-01-09 12:00:00,16.38,16.41,16.29,16.31,108861.0,16.38,16.41,16.29,16.31,108861.0
2023-01-09 12:30:00,16.32,16.37,16.3,16.33,91549.0,16.32,16.37,16.3,16.33,91549.0
2023-01-09 13:00:00,16.34,16.35,16.24,16.28,87633.0,16.34,16.35,16.24,16.28,87633.0
2023-01-09 13:30:00,16.27,16.28,16.17,16.23,89501.0,16.27,16.28,16.17,16.23,89501.0
2023-01-09 14:00:00,16.23,16.3,16.22,16.25,89708.0,16.23,16.3,16.22,16.25,89708.0
2023-01-09 14:30:00,16.25,16.29,16.23,16.28,78396.0,16.25,16.29,16.23,16.28,78396.0
2023-01-09 15:00:00,16.28,16.32,16.23,16.23,86715.0,16.28,16.32,16.23,16.23,86715.0
2023-01-09 15:30:00,16.23,16.25,16.17,16.21,253208.0,16.23,16.25,16.17,16.21,253208.0
2023-01-10 09:30:00,15.96,16.16,15.84,15.93,198157.0,15.96,16.16,15.84,15.93,198157.0
2023-01-10 10:00:00,15.95,15.97,15.83,15.88,117276.0,15.95,15.97,15.83,15.88,117276.0
2023-01-10 10:30:00,15.88,15.92,15.78,15.88,142635.0,15.88,15.92,15.78,15.88,142635.0
2023-01-10 11:00:00,15.88,15.95,15.86,15.92,284879.0,15.88,15.95,15.86,15.92,284879.0
2023-01-10 11:30:00,15.92,15.97,15.9,15.95,160901.0,15.92,15.97,15.9,15.95,160901.0
2023-01-10 12:00:00,15.96,16.05,15.93,16.04,96729.0,15.96,16.05,15.93,16.04,96729.0
2023-01-10 12:30:00,16.05,16.15,16.04,16.1,350226.0,16.05,16.15,16.04,16.1,350226.0
2023-01-10 13:00:00,16.1,16.3,16.1,16.25,216630.0,16.1,16.3,16.1,16.25,216630.0
2023-01-10 13:30:00,16.25,16.33,16.22,16.32,276391.0,16.25,16.33,16.22,16.32,276391.0
2023-01-10 14:00:00,16.33,16.4,16.21,16.26,331763.0,16.33,16.4,16.21,16.26,331763.0
2023-01-10 14:30:00,16.27,16.28,16.15,16.16,70569.0,16.27,16.28,16.15,16.16,70569.0
2023-01-10 15:00:00,16.16,16.16,16.1,16.11,103185.0,16.16,16.16,16.1,16.11,103185.0
2023-01-10 15:30:00,16.1,16.23,16.1,16.23,375371.0,16.1,16.23,16.1,16.23,375371.0
2023-01-11 09:30:00,16.49,16.53,16.3,16.31,95558.0,16.49,16.53,16.3,16.31,95558.0
2023-01-11 10:00:00,16.3,16.32,16.16,16.16,56765.0,16.3,16.32,16.16,16.16,56765.0
2023-01-11 10:30:00,16.16,16.19,15.96,15.98,132207.0,16.16,16.19,15.96,15.98,132207.0
2023-01-11 11:00:00,15.99,16.13,15.97,16.03,110511.0,15.99,16.13,15.97,16.03,110511.0
2023-01-11 11:30:00,16.04,16.1,16.03,16.06,95927.0,16.04,16.1,16.03,16.06,95927.0
2023-01-11 12:00:00,16.06,16.09,15.96,16.05,617872.0,16.06,16.09,15.96,16.05,617872.0
2023-01-11 12:30:00,16.05,16.06,15.97,15.98,88205.0,16.05,16.06,15.97,15.98,88205.0
2023-01-11 13:00:00,15.99,16.03,15.94,16.0,111018.0,15.99,16.03,15.94,16.0,111018.0
2023-01-11 13:30:00,16.01,16.1,16.01,16.06,88951.0,16.01,16.1,16.01,16.06,88951.0
2023-01-11 14:00:00,16.06,16.16,16.05,16.16,79911.0,16.06,16.16,16.05,16.16,79911.0
2023-01-11 14:30:00,16.16,16.18,16.1,16.11,60645.0,16.16,16.18,16.1,16.11,60645.0
2023-01-11 15:00:00,16.11,16.17,16.09,16.14,80628.0,16.11,16.17,16.09,16.14,80628.0
2023-01-11 15:30:00,16.14,16.27,16.13,16.26,490719.0,16.14,16.27,16.13,16.26,490719.0
2023-01-12 09:30:00,16.53,16.58,16.36,16.48,137691.0,16.53,16.58,16.36,16.48,137691.0
2023-01-12 10:00:00,16.48,16.69,16.47,16.57,107002.0,16.48,16.69,16.47,16.57,107002.0
2023-01-12 10:30:00,16.56,16.64,16.52,16.58,72965.0,16.56,16.64,16.52,16.58,72965.0
2023-01-12 11:00:00,16.57,16.69,16.52,16.66,66724.0,16.57,16.69,16.52,16.66,66724.0
2023-01-12 11:30:00,16.66,16.67,16.57,16.6,59597.0,16.66,16.67,16.57,16.6,59597.0
2023-01-12 12:00:00,16.6,16.72,16.59,16.68,90991.0,16.6,16.72,16.59,16.68,90991.0
2023-01-12 12:30:00,16.68,16.75,16.65,16.75,86443.0,16.68,16.75,16.65,16.75,86443.0
2023-01-12 13:00:00,16.75,16.77,16.61,16.63,85757.0,16.75,16.77,16.61,16.63,85757.0
2023-01-12 13:30:00,16.63,16.74,16.59,16.73,82281.0,16.63,16.74,16.59,16.73,82281.0
2023-01-12 14:00:00,16.72,16.73,16.64,16.68,104824.0,16.72,16.73,16.64,16.68,104824.0
2023-01-12 14:30:00,16.68,16.74,16.66,16.7,67903.0,16.68,16.74,16.66,16.7,67903.0
2023-01-12 15:00:00,16.71,16.77,16.68,16.76,148418.0,16.71,16.77,16.68,16.76,148418.0
2023-01-12 15:30:00,16.77,16.77,16.67,16.67,407524.0,16.77,16.77,16.67,16.67,407524.0
2023-01-13 09:30:00,16.49,16.57,16.44,16.47,175827.0,16.49,16.57,16.44,16.47,175827.0
2023-01-13 10:00:00,16.48,16.62,16.46,16.61,91999.0,16.48,16.62,16.46,16.61,91999.0
2023-01-13 10:30:00,16.61,16.81,16.61,16.76,132107.0,16.61,16.81,16.61,16.76,132107.0
2023-01-13 11:00:00,16.76,16.9,16.76,16.84,160354.0,16.76,16.9,16.76,16.84,160354.0
2023-01-13 11:30:00,16.85,16.85,16.74,16.77,188451.0,16.85,16.85,16.74,16.77,188451.0
2023-01-13 12:00:00,16.76,16.78,16.72,16.75,71291.0,16.76,16.78,16.72,16.75,71291.0
2023-01-13 12:30:00,16.76,16.76,16.67,16.67,95311.0,16.76,16.76,16.67,16.67,95311.0
2023-01-13 13:00:00,16.67,16.72,16.61,16.68,121395.0,16.67,16.72,16.61,16.68,121395.0
2023-01-13 13:30:00,16.68,16.75,16.67,16.71,199157.0,16.68,16.75,16.67,16.71,199157.0
2023-01-13 14:00:00,16.71,16.75,16.69,16.73,106458.0,16.71,16.75,16.69,16.73,106458.0
2023-01-13 14:30:00,16.73,16.77,16.7,16.71,96383.0,16.73,16.77,16.7,16.71,96383.0
2023-01-13 15:00:00,16.71,16.73,16.66,16.71,186322.0,16.71,16.73,16.66,16.71,186322.0
2023-01-13 15:30:00,16.71,16.77,16.69,16.71,583829.0,16.71,16.77,16.69,16.71,583829.0
2023-01-17 09:30:00,16.91,16.96,16.66,16.72,212024.0,16.91,16.96,16.66,16.72,212024.0
2023-01-17 10:00:00,16.71,16.81,16.69,16.81,134663.0,16.71,16.81,16.69,16.81,134663.0
2023-01-17 10:30:00,16.82,16.82,16.65,16.67,64451.0,16.82,16.82,16.65,16.67,64451.0
2023-01-17 11:00:00,16.68,16.69,16.52,16.56,81829.0,16.68,16.69,16.52,16.56,81829.0
2023-01-17 11:30:00,16.55,16.58,16.5,16.51,59441.0,16.55,16.58,16.5,16.51,59441.0
2023-01-17 12:00:00,16.51,16.56,16.41,16.43,60823.0,16.51,16.56,16.41,16.43,60823.0
2023-01-17 12:30:00,16.43,16.51,16.41,16.44,69863.0,16.43,16.51,16.41,16.44,69863.0
2023-01-17 13:00:00,16.44,16.48,16.43,16.46,72804.0,16.44,16.48,16.43,16.46,72804.0
2023-01-17 13:30:00,16.45,16.58,16.44,16.57,93780.0,16.45,16.58,16.44,16.57,93780.0
2023-01-17 14:00:00,16.57,16.61,16.53,16.57,73626.0,16.57,16.61,16.53,16.57,73626.0
2023-01-17 14:30:00,16.57,16.61,16.55,16.55,70109.0,16.57,16.61,16.55,16.55,70109.0
2023-01-17 15:00:00,16.55,16.6,16.53,16.55,117243.0,16.55,16.6,16.53,16.55,117243.0
2023-01-17 15:30:00,16.55,16.71,16.55,16.67,1378204.0,16.55,16.71,16.55,16.67,1378204.0
2023-01-18 09:30:00,16.57,16.76,16.55,16.76,205942.0,16.57,16.76,16.55,16.76,205942.0
2023-01-18 10:00:00,16.76,16.86,16.71,16.85,113702.0,16.76,16.86,16.71,16.85,113702.0
2023-01-18 10:30:00,16.84,16.85,16.71,16.77,59145.0,16.84,16.85,16.71,16.77,59145.0
2023-01-18 11:00:00,16.76,16.76,16.46,16.46,101765.0,16.76,16.76,16.46,16.46,101765.0
2023-01-18 11:30:00,16.46,16.47,16.35,16.43,68143.0,16.46,16.47,16.35,16.43,68143.0
2023-01-18 12:00:00,16.43,16.5,16.32,16.34,105075.0,16.43,16.5,16.32,16.34,105075.0
2023-01-18 12:30:00,16.34,16.36,16.29,16.32,89031.0,16.34,16.36,16.29,16.32,89031.0
2023-01-18 13:00:00,16.31,16.32,16.22,16.28,64645.0,16.31,16.32,16.22,16.28,64645.0
2023-01-18 13:30:00,16.28,16.36,16.26,16.27,116431.0,16.28,16.36,16.26,16.27,116431.0
2023-01-18 14:00:00,16.27,16.29,16.22,16.27,75342.0,16.27,16.29,16.22,16.27,75342.0
2023-01-18 14:30:00,16.27,16.33,16.21,16.25,136354.0,16.27,16.33,16.21,16.25,136354.0
2023-01-18 15:00:00,16.25,16.27,16.15,16.16,213453.0,16.25,16.27,16.15,16.16,213453.0
2023-01-18 15:30:00,16.16,16.18,16.05,16.06,634323.0,16.16,16.18,16.05,16.06,634323.0
2023-01-19 09:30:00,16.05,16.17,16.01,16.05,216930.0,16.05,16.17,16.01,16.05,216930.0
2023-01-19 10:00:00,16.04,16.06,15.92,16.02,85799.0,16.04,16.06,15.92,16.02,85799.0
2023-01-19 10:30:00,16.02,16.04,15.88,15.92,72376.0,16.02,16.04,15.88,15.92,72376.0
2023-01-19 11:00:00,15.91,15.98,15.85,15.89,101179.0,15.91,15.98,15.85,15.89,101179.0
2023-01-19 11:30:00,15.89,15.94,15.83,15.89,80730.0,15.89,15.94,15.83,15.89,80730.0
2023-01-19 12:00:00,15.9,16.07,15.89,16.04,87417.0,15.9,16.07,15.89,16.04,87417.0
2023-01-19 12:30:00,16.05,16.05,15.93,15.97,74562.0,16.05,16.05,15.93,15.97,74562.0
2023-01-19 13:00:00,15.97,16.06,15.95,16.03,65869.0,15.97,16.06,15.95,16.03,65869.0
2023-01-19 13:30:00,16.03,16.13,16.02,16.12,79670.0,16.03,16.13,16.02,16.12,79670.0
2023-01-19 14:00:00,16.12,16.17,16.09,16.14,158414.0,16.12,16.17,16.09,16.14,158414.0
2023-01-19 14:30:00,16.14,16.15,16.1,16.12,83035.0,16.14,16.15,16.1,16.12,83035.0
2023-01-19 15:00:00,16.12,16.23,16.11,16.23,169015.0,16.12,16.23,16.11,16.23,169015.0
2023-01-19 15:30:00,16.22,16.27,16.16,16.17,321457.0,16.22,16.27,16.16,16.17,321457.0
2023-01-20 09:30:00,16.34,16.41,16.02,16.38,194891.0,16.34,16.41,16.02,16.38,194891.0
2023-01-20 10:00:00,16.38,16.48,16.36,16.44,93056.0,16.38,16.48,16.36,16.44,93056.0
2023-01-20 10:30:00,16.44,16.45,16.33,16.37,65300.0,16.44,16.45,16.33,16.37,65300.0
2023-01-20 11:00:00,16.38,16.51,16.38,16.5,105456.0,16.38,16.51,16.38,16.5,105456.0
2023-01-20 11:30:00,16.51,16.56,16.47,16.48,123756.0,16.51,16.56,16.47,16.48,123756.0
2023-01-20 12:00:00,16.48,16.56,16.47,16.5,91574.0,16.48,16.56,16.47,16.5,91574.0
2023-01-20 12:30:00,16.5,16.5,16.4,16.41,59187.0,16.5,16.5,16.4,16.41,59187.0
2023-01-20 13:00:00,16.41,16.42,16.31,16.34,71060.0,16.41,16.42,16.31,16.34,71060.0
2023-01-20 13:30:00,16.34,16.46,16.34,16.45,76785.0,16.34,16.46,16.34,16.45,76785.0
2023-01-20 14:00:00,16.45,16.46,16.4,16.45,63002.0,16.45,16.46,16.4,16.45,63002.0
2023-01-20 14:30:00,16.45,16.48,16.42,16.45,60310.0,16.45,16.48,16.42,16.45,60310.0
2023-01-20 15:00:00,16.45,16.53,16.44,16.52,124004.0,16.45,16.53,16.44,16.52,124004.0
2023-01-20 15:30:00,16.52,16.55,16.45,16.54,421835.0,16.52,16.55,16.45,16.54,421835.0
2023-01-23 09:30:00,16.76,16.78,16.6,16.64,158212.0,16.76,16.78,16.6,16.64,158212.0
2023-01-23 10:00:00,16.63,16.7,16.5,16.51,83949.0,16.63,16.7,16.5,16.51,83949.0
2023-01-23 10:30:00,16.51,16.6,16.48,16.58,88423.0,16.51,16.6,16.48,16.58,88423.0
2023-01-23 11:00:00,16.59,16.65,16.5,16.51,200611.0,16.59,16.65,16.5,16.51,200611.0
2023-01-23 11:30:00,16.52,16.53,16.44,16.52,104900.0,16.52,16.53,16.44,16.52,104900.0
2023-01-23 12:00:00,16.52,16.55,16.46,16.48,79898.0,16.52,16.55,16.46,16.48,79898.0
2023-01-23 12:30:00,16.47,16.59,16.45,16.57,93469.0,16.47,16.59,16.45,16.57,93469.0
2023-01-23 13:00:00,16.57,16.59,16.52,16.57,72149.0,16.57,16.59,16.52,16.57,72149.0
2023-01-23 13:30:00,16.57,16.62,16.56,16.6,111758.0,16.57,16.62,16.56,16.6,111758.0
2023-01-23 14:00:00,16.59,16.65,16.58,16.6,86748.0,16.59,16.65,16.58,16.6,86748.0
2023-01-23 14:30:00,16.6,16.62,16.51,16.55,125457.0,16.6,16.62,16.51,16.55,125457.0
2023-01-23 15:00:00,16.55,16.56,16.5,16.54,105335.0,16.55,16.56,16.5,16.54,105335.0
2023-01-23 15:30:00,16.54,16.59,16.5,16.55,345685.0,16.54,16.59,16.5,16.55,345685.0
2023-01-24 09:30:00,16.36,16.43,16.2,16.21,293178.0,16.36,16.43,16.2,16.21,293178.0
2023-01-24 10:00:00,16.21,16.38,16.16,16.38,189740.0,16.21,16.38,16.16,16.38,189740.0
2023-01-24 10:30:00,16.38,16.4,16.28,16.32,101142.0,16.38,16.4,16.28,16.32,101142.0
2023-01-24 11:00:00,16.33,16.36,16.26,16.26,121193.0,16.33,16.36,16.26,16.26,121193.0
2023-01-24 11:30:00,16.26,16.3,16.17,16.27,172957.0,16.26,16.3,16.17,16.27,172957.0
2023-01-24 12:00:00,16.26,16.26,16.12,16.16,167990.0,16.26,16.26,16.12,16.16,167990.0
2023-01-24 12:30:00,16.15,16.18,16.07,16.07,110641.0,16.15,16.18,16.07,16.07,110641.0
2023-01-24 13:00:00,16.07,16.17,16.0,16.16,175850.0,16.07,16.17,16.0,16.16,175850.0
2023-01-24 13:30:00,16.16,16.24,16.1,16.2,129685.0,16.16,16.24,16.1,16.2,129685.0
2023-01-24 14:00:00,16.2,16.21,16.07,16.08,133072.0,16.2,16.21,16.07,16.08,133072.0
2023-01-24 14:30:00,16.07,16.14,16.05,16.11,154268.0,16.07,16.14,16.05,16.11,154268.0
2023-01-24 15:00:00,16.12,16.13,16.05,16.1,205469.0,16.12,16.13,16.05,16.1,205469.0
2023-01-24 15:30:00,16.1,16.11,15.98,15.99,657130.0,16.1,16.11,15.98,15.99,657130.0
2023-01-25 09:30:00,15.7,15.84,15.59,15.67,249457.0,15.7,15.84,15.59,15.67,249457.0
2023-01-25 10:00:00,15.67,15.77,15.59,15.66,177569.0,15.67,15.77,15.59,15.66,177569.0
2023-01-25 10:30:00,15.66,15.74,15.51,15.54,335529.0,15.66,15.74,15.51,15.54,335529.0
2023-01-25 11:00:00,15.53,15.84,15.51,15.79,185233.0,15.53,15.84,15.51,15.79,185233.0
2023-01-25 11:30:00,15.79,15.8,15.71,15.78,82454.0,15.79,15.8,15.71,15.78,82454.0
2023-01-25 12:00:00,15.78,15.8,15.69,15.7,123396.0,15.78,15.8,15.69,15.7,123396.0
2023-01-25 12:30:00,15.7,15.74,15.65,15.65,68316.0,15.7,15.74,15.65,15.65,68316.0
2023-01-25 13:00:00,15.65,15.71,15.63,15.64,144428.0,15.65,15.71,15.63,15.64,144428.0
2023-01-25 13:30:00,15.65,15.76,15.64,15.75,145920.0,15.65,15.76,15.64,15.75,145920.0
2023-01-25 14:00:00,15.75,15.91,15.72,15.87,354015.0,15.75,15.91,15.72,15.87,354015.0
2023-01-25 14:30:00,15.87,15.87,15.8,15.83,112622.0,15.87,15.87,15.8,15.83,112622.0
2023-01-25 15:00:00,15.84,15.88,15.82,15.87,174514.0,15.84,15.88,15.82,15.87,174514.0
2023-01-25 15:30:00,15.87,15.87,15.75,15.77,624438.0,15.87,15.87,15.75,15.77,624438.0
2023-01-26 09:30:00,15.75,15.9,15.12,15.43,822868.0,15.75,15.9,15.12,15.43,822868.0
2023-01-26 10:00:00,15.44,15.65,15.34,15.54,351867.0,15.44,15.65,15.34,15.54,351867.0
2023-01-26 10:30:00,15.56,16.18,15.56,16.0,436667.0,15.56,16.18,15.56,16.0,436667.0
2023-01-26 11:00:00,16.0,16.06,15.71,15.87,256362.0,16.0,16.06,15.71,15.87,256362.0
2023-01-26 11:30:00,15.88,15.97,15.75,15.85,191116.0,15.88,15.97,15.75,15.85,191116.0
2023-01-26 12:00:00,15.85,15.95,15.81,15.83,461775.0,15.85,15.95,15.81,15.83,461775.0
2023-01-26 12:30:00,15.83,15.84,15.62,15.69,282274.0,15.83,15.84,15.62,15.69,282274.0
2023-01-26 13:00:00,15.7,15.9,15.67,15.78,277744.0,15.7,15.9,15.67,15.78,277744.0
2023-01-26 13:30:00,15.79,15.82,15.73,15.74,147973.0,15.79,15.82,15.73,15.74,147973.0
2023-01-26 14:00:00,15.74,15.74,15.49,15.51,351169.0,15.74,15.74,15.49,15.51,351169.0
2023-01-26 14:30:00,15.51,15.69,15.5,15.69,283689.0,15.51,15.69,15.5,15.69,283689.0
2023-01-26 15:00:00,15.69,15.91,15.68,15.91,314912.0,15.69,15.91,15.68,15.91,314912.0
2023-01-26 15:30:00,15.91,16.24,15.89,16.22,993255.0,15.91,16.24,15.89,16.22,993255.0
2023-01-27 09:30:00,16.22,16.65,16.18,16.61,485145.0,16.22,16.65,16.18,16.61,485145.0
2023-01-27 10:00:00,16.62,16.7,16.34,16.49,2256847.0,16.62,16.7,16.34,16.49,2256847.0
2023-01-27 10:30:00,16.5,16.65,16.32,16.4,442831.0,16.5,16.65,16.32,16.4,442831.0
2023-01-27 11:00:00,16.41,16.44,16.22,16.38,184283.0,16.41,16.44,16.22,16.38,184283.0
2023-01-27 11:30:00,16.39,16.44,16.26,16.32,149148.0,16.39,16.44,16.26,16.32,149148.0
2023-01-27 12:00:00,16.32,16.56,16.11,16.31,488262.0,16.32,16.56,16.11,16.31,488262.0
2023-01-27 12:30:00,16.31,16.45,16.3,16.39,181290.0,16.31,16.45,16.3,16.39,181290.0
2023-01-27 13:00:00,16.4,16.45,16.21,16.27,131803.0,16.4,16.45,16.21,16.27,131803.0
2023-01-27 13:30:00,16.27,16.32,16.24,16.3,98624.0,16.27,16.32,16.24,16.3,98624.0
2023-01-27 14:00:00,16.29,16.35,16.28,16.32,137730.0,16.29,16.35,16.28,16.32,137730.0
2023-01-27 14:30:00,16.33,16.34,16.23,16.32,129484.0,16.33,16.34,16.23,16.32,129484.0
2023-01-27 15:00:00,16.32,16.42,16.31,16.38,174010.0,16.32,16.42,16.31,16.38,174010.0
2023-01-27 15:30:00,16.38,16.55,16.35,16.53,1088495.0,16.38,16.55,16.35,16.53,1088495.0
2023-01-30 09:30:00,16.27,16.66,16.25,16.51,284903.0,16.27,16.66,16.25,16.51,284903.0
2023-01-30 10:00:00,16.5,16.72,16.5,16.6,361432.0,16.5,16.72,16.5,16.6,361432.0
2023-01-30 10:30:00,16.6,16.68,16.44,16.57,350186.0,16.6,16.68,16.44,16.57,350186.0
2023-01-30 11:00:00,16.56,16.7,16.5,16.59,329446.0,16.56,16.7,16.5,16.59,329446.0
2023-01-30 11:30:00,16.59,16.66,16.45,16.56,212670.0,16.59,16.66,16.45,16.56,212670.0
2023-01-30 12:00:00,16.55,16.67,16.53,16.62,201149.0,16.55,16.67,16.53,16.62,201149.0
2023-01-30 12:30:00,16.63,16.67,16.45,16.51,271022.0,16.63,16.67,16.45,16.51,271022.0
2023-01-30 13:00:00,16.51,16.6,16.47,16.58,194340.0,16.51,16.6,16.47,16.58,194340.0
2023-01-30 13:30:00,16.58,16.63,16.56,16.62,170700.0,16.58,16.63,16.56,16.62,170700.0
2023-01-30 14:00:00,16.62,16.65,16.55,16.57,285968.0,16.62,16.65,16.55,16.57,285968.0
2023-01-30 14:30:00,16.57,16.62,16.49,16.59,506282.0,16.57,16.62,16.49,16.59,506282.0
2023-01-30 15:00:00,16.58,16.65,16.55,16.64,413400.0,16.58,16.65,16.55,16.64,413400.0
2023-01-30 15:30:00,16.64,16.68,16.51,16.52,1152788.0,16.64,16.68,16.51,16.52,1152788.0
2023-01-31 09:30:00,16.56,16.6,16.43,16.46,138276.0,16.56,16.6,16.43,16.46,138276.0
2023-01-31 10:00:00,16.46,16.54,16.4,16.51,176410.0,16.46,16.54,16.4,16.51,176410.0
2023-01-31 10:30:00,16.51,16.65,16.48,16.61,148623.0,16.51,16.65,16.48,16.61,148623.0
2023-01-31 11:00:00,16.61,16.63,16.47,16.51,434525.0,16.61,16.63,16.47,16.51,434525.0
2023-01-31 11:30:00,16.51,16.69,16.44,16.63,184296.0,16.51,16.69,16.44,16.63,184296.0
2023-01-31 12:00:00,16.63,16.67,16.62,16.66,92144.0,16.63,16.67,16.62,16.66,92144.0
2023-01-31 12:30:00,16.66,16.73,16.65,16.68,117677.0,16.66,16.73,16.65,16.68,117677.0
2023-01-31 13:00:00,16.68,16.68,16.57,16.66,94928.0,16.68,16.68,16.57,16.66,94928.0
2023-01-31 13:30:00,16.66,16.67,16.53,16.54,100542.0,16.66,16.67,16.53,16.54,100542.0
2023-01-31 14:00:00,16.54,16.63,16.53,16.57,116768.0,16.54,16.63,16.53,16.57,116768.0
2023-01-31 14:30:00,16.57,16.59,16.53,16.58,95730.0,16.57,16.59,16.53,16.58,95730.0
2023-01-31 15:00:00,16.57,16.63,16.57,16.59,209346.0,16.57,16.63,16.57,16.59,209346.0
2023-01-31 15:30:00,16.59,16.74,16.58,16.73,556981.0,16.59,16.74,16.58,16.73,556981.0
2023-02-01 09:30:00,16.52,16.62,16.34,16.38,140477.0,16.52,16.62,16.34,16.38,140477.0
2023-02-01 10:00:00,16.38,16.5,16.32,16.5,87076.0,16.38,16.5,16.32,16.5,87076.0
2023-02-01 10:30:00,16.5,16.5,16.24,16.3,153317.0,16.5,16.5,16.24,16.3,153317.0
2023-02-01 11:00:00,16.3,16.3,16.02,16.15,265998.0,16.3,16.3,16.02,16.15,265998.0
2023-02-01 11:30:00,16.15,16.17,15.92,15.94,159579.0,16.15,16.17,15.92,15.94,159579.0
2023-02-01 12:00:00,15.93,15.99,15.85,15.99,167793.0,15.93,15.99,15.85,15.99,167793.0
2023-02-01 12:30:00,15.99,16.04,15.93,16.0,138904.0,15.99,16.04,15.93,16.0,138904.0
2023-02-01 13:00:00,16.0,16.08,15.94,16.08,277601.0,16.0,16.08,15.94,16.08,277601.0
2023-02-01 13:30:00,16.08,16.17,16.07,16.12,151721.0,16.08,16.17,16.07,16.12,151721.0
2023-02-01 14:00:00,16.12,16.27,16.05,16.11,239019.0,16.12,16.27,16.05,16.11,239019.0
2023-02-01 14:30:00,16.11,16.32,16.03,16.23,216847.0,16.11,16.32,16.03,16.23,216847.0
2023-02-01 15:00:00,16.23,16.3,16.2,16.25,170238.0,16.23,16.3,16.2,16.25,170238.0
2023-02-01 15:30:00,16.26,16.4,16.21,16.25,544461.0,16.26,16.4,16.21,16.25,544461.0
2023-02-02 09:30:00,16.25,16.4,16.19,16.23,133978.0,16.25,16.4,16.19,16.23,133978.0
2023-02-02 10:00:00,16.23,16.54,16.23,16.53,236345.0,16.23,16.54,16.23,16.53,236345.0
2023-02-02 10:30:00,16.53,16.96,16.52,16.95,343432.0,16.53,16.96,16.52,16.95,343432.0
2023-02-02 11:00:00,16.95,17.01,16.83,16.83,247154.0,16.95,17.01,16.83,16.83,247154.0
2023-02-02 11:30:00,16.83,16.92,16.72,16.73,130787.0,16.83,16.92,16.72,16.73,130787.0
2023-02-02 12:00:00,16.72,16.78,16.67,16.67,95515.0,16.72,16.78,16.67,16.67,95515.0
2023-02-02 12:30:00,16.67,16.7,16.46,16.48,267137.0,16.67,16.7,16.46,16.48,267137.0
2023-02-02 13:00:00,16.48,16.53,16.43,16.44,84697.0,16.48,16.53,16.43,16.44,84697.0
2023-02-02 13:30:00,16.45,16.46,16.34,16.36,99169.0,16.45,16.46,16.34,16.36,99169.0
2023-02-02 14:00:00,16.36,16.37,16.12,16.13,110239.0,16.36,16.37,16.12,16.13,110239.0
2023-02-02 14:30:00,16.13,16.23,16.1,16.21,118575.0,16.13,16.23,16.1,16.21,118575.0
2023-02-02 15:00:00,16.21,16.26,16.18,16.21,163787.0,16.21,16.26,16.18,16.21,163787.0
2023-02-02 15:30:00,16.21,16.38,16.2,16.38,470550.0,16.21,16.38,16.2,16.38,470550.0
2023-02-03 09:30:00,16.4,16.57,16.37,16.39,209954.0,16.4,16.57,16.37,16.39,209954.0
2023-02-03 10:00:00,16.38,16.48,16.34,16.41,144837.0,16.38,16.48,16.34,16.41,144837.0
2023-02-03 10:30:00,16.42,16.43,16.36,16.39,156796.0,16.42,16.43,16.36,16.39,156796.0
2023-02-03 11:00:00,16.38,16.4,16.31,16.36,104374.0,16.38,16.4,16.31,16.36,104374.0
2023-02-03 11:30:00,16.36,16.37,16.19,16.2,65633.0,16.36,16.37,16.19,16.2,65633.0
2023-02-03 12:00:00,16.19,16.31,16.18,16.3,65220.0,16.19,16.31,16.18,16.3,65220.0
2023-02-03 12:30:00,16.3,16.38,16.27,16.28,54875.0,16.3,16.38,16.27,16.28,54875.0
2023-02-03 13:00:00,16.28,16.28,16.15,16.2,136763.0,16.28,16.28,16.15,16.2,136763.0
2023-02-03 13:30:00,16.2,16.26,16.17,16.25,61398.0,16.2,16.26,16.17,16.25,61398.0
2023-02-03 14:00:00,16.25,16.28,16.22,16.25,170685.0,16.25,16.28,16.22,16.25,170685.0
2023-02-03 14:30:00,16.25,16.31,16.22,16.23,95893.0,16.25,16.31,16.22,16.23,95893.0
2023-02-03 15:00:00,16.23,16.33,16.22,16.3,124611.0,16.23,16.33,16.22,16.3,124611.0
2023-02-03 15:30:00,16.3,16.34,16.23,16.28,454812.0,16.3,16.34,16.23,16.28,454812.0
2023-02-06 09:30:00,16.22,16.4,16.0,16.09,135183.0,16.22,16.4,16.0,16.09,135183.0
2023-02-06 10:00:00,16.07,16.11,15.86,15.89,216476.0,16.07,16.11,15.86,15.89,216476.0
2023-02-06 10:30:00,15.88,16.0,15.85,15.95,283570.0,15.88,16.0,15.85,15.95,283570.0
2023-02-06 11:00:00,15.95,16.0,15.93,15.96,104063.0,15.95,16.0,15.93,15.96,104063.0
2023-02-06 11:30:00,15.97,16.0,15.89,15.9,106498.0,15.97,16.0,15.89,15.9,106498.0
2023-02-06 12:00:00,15.89,15.89,15.78,15.83,141704.0,15.89,15.89,15.78,15.83,141704.0
2023-02-06 12:30:00,15.82,15.87,15.72,15.73,184755.0,15.82,15.87,15.72,15.73,184755.0
2023-02-06 13:00:00,15.72,15.77,15.69,15.71,140044.0,15.72,15.77,15.69,15.71,140044.0
2023-02-06 13:30:00,15.72,15.76,15.69,15.75,186534.0,15.72,15.76,15.69,15.75,186534.0
2023-02-06 14:00:00,15.75,15.76,15.67,15.71,151655.0,15.75,15.76,15.67,15.71,151655.0
2023-02-06 14:30:00,15.71,15.76,15.69,15.73,128690.0,15.71,15.76,15.69,15.73,128690.0
2023-02-06 15:00:00,15.73,15.74,15.63,15.67,170892.0,15.73,15.74,15.63,15.67,170892.0
2023-02-06 15:30:00,15.67,15.76,15.64,15.7,584764.0,15.67,15.76,15.64,15.7,584764.0
2023-02-07 09:30:00,15.7,15.76,15.63,15.73,80261.0,15.7,15.76,15.63,15.73,80261.0
2023-02-07 10:00:00,15.73,15.73,15.6,15.64,140319.0,15.73,15.73,15.6,15.64,140319.0
2023-02-07 10:30:00,15.64,15.71,15.61,15.68,146192.0,15.64,15.71,15.61,15.68,146192.0
2023-02-07 11:00:00,15.68,15.8,15.65,15.71,160731.0,15.68,15.8,15.65,15.71,160731.0
2023-02-07 11:30:00,15.7,15.8,15.7,15.76,74707.0,15.7,15.8,15.7,15.76,74707.0
2023-02-07 12:00:00,15.76,15.82,15.76,15.78,104570.0,15.76,15.82,15.76,15.78,104570.0
2023-02-07 12:30:00,15.78,16.02,15.74,16.0,116840.0,15.78,16.02,15.74,16.0,116840.0
2023-02-07 13:00:00,16.0,16.03,15.79,15.79,128071.0,16.0,16.03,15.79,15.79,128071.0
2023-02-07 13:30:00,15.78,15.8,15.7,15.75,112508.0,15.78,15.8,15.7,15.75,112508.0
2023-02-07 14:00:00,15.75,15.94,15.75,15.93,96699.0,15.75,15.94,15.75,15.93,96699.0
2023-02-07 14:30:00,15.93,16.0,15.91,15.99,75603.0,15.93,16.0,15.91,15.99,75603.0
2023-02-07 15:00:00,15.99,16.08,15.96,16.08,88175.0,15.99,16.08,15.96,16.08,88175.0
2023-02-07 15:30:00,16.07,16.18,16.04,16.18,423536.0,16.07,16.18,16.04,16.18,423536.0
2023-02-08 09:30:00,16.0,16.14,15.99,16.14,134915.0,16.0,16.14,15.99,16.14,134915.0
2023-02-08 10:00:00,16.13,16.15,16.01,16.04,90316.0,16.13,16.15,16.01,16.04,90316.0
2023-02-08 10:30:00,16.02,16.03,15.85,15.87,142559.0,16.02,16.03,15.85,15.87,142559.0
2023-02-08 11:00:00,15.87,15.88,15.74,15.76,122571.0,15.87,15.88,15.74,15.76,122571.0
2023-02-08 11:30:00,15.75,15.79,15.66,15.79,158585.0,15.75,15.79,15.66,15.79,158585.0
2023-02-08 12:00:00,15.78,15.83,15.72,15.83,79317.0,15.78,15.83,15.72,15.83,79317.0
2023-02-08 12:30:00,15.83,15.97,15.78,15.94,284546.0,15.83,15.97,15.78,15.94,284546.0
2023-02-08 13:00:00,15.94,16.06,15.93,16.05,148010.0,15.94,16.06,15.93,16.05,148010.0
2023-02-08 13:30:00,16.04,16.05,15.97,16.0,91880.0,16.04,16.05,15.97,16.0,91880.0
2023-02-08 14:00:00,16.0,16.07,15.97,16.02,83365.0,16.0,16.07,15.97,16.02,83365.0
2023-02-08 14:30:00,16.02,16.06,16.0,16.04,102950.0,16.02,16.06,16.0,16.04,102950.0
2023-02-08 15:00:00,16.04,16.07,15.92,15.96,191246.0,16.04,16.07,15.92,15.96,191246.0
2023-02-08 15:30:00,15.96,15.99,15.89,15.9,343265.0,15.96,15.99,15.89,15.9,343265.0
2023-02-09 09:30:00,15.92,16.05,15.84,15.93,86758.0,15.92,16.05,15.84,15.93,86758.0
2023-02-09 10:00:00,15.93,16.04,15.92,16.02,55904.0,15.93,16.04,15.92,16.02,55904.0
2023-02-09 10:30:00,16.02,16.12,16.0,16.08,97068.0,16.02,16.12,16.0,16.08,97068.0
2023-02-09 11:00:00,16.08,16.15,15.99,16.14,102413.0,16.08,16.15,15.99,16.14,102413.0
2023-02-09 11:30:00,16.14,16.27,16.13,16.26,124364.0,16.14,16.27,16.13,16.26,124364.0
2023-02-09 12:00:00,16.25,16.4,16.23,16.36,114744.0,16.25,16.4,16.23,16.36,114744.0
2023-02-09 12:30:00,16.37,16.38,16.28,16.35,169449.0,16.37,16.38,16.28,16.35,169449.0
2023-02-09 13:00:00,16.36,16.37,16.3,16.32,148173.0,16.36,16.37,16.3,16.32,148173.0
2023-02-09 13:30:00,16.32,16.34,16.2,16.23,227045.0,16.32,16.34,16.2,16.23,227045.0
2023-02-09 14:00:00,16.23,16.25,16.06,16.12,96409.0,16.23,16.25,16.06,16.12,96409.0
2023-02-09 14:30:00,16.12,16.14,16.06,16.13,109467.0,16.12,16.14,16.06,16.13,109467.0
2023-02-09 15:00:00,16.13,16.13,16.05,16.11,162893.0,16.13,16.13,16.05,16.11,162893.0
2023-02-09 15:30:00,16.11,16.14,16.03,16.13,538819.0,16.11,16.14,16.03,16.13,538819.0
2023-02-10 09:30:00,16.27,16.35,16.14,16.21,128733.0,16.27,16.35,16.14,16.21,128733.0
2023-02-10 10:00:00,16.18,16.19,16.05,16.19,111855.0,16.18,16.19,16.05,16.19,111855.0
2023-02-10 10:30:00,16.19,16.2,16.08,16.11,57326.0,16.19,16.2,16.08,16.11,57326.0
2023-02-10 11:00:00,16.12,16.22,16.1,16.18,68877.0,16.12,16.22,16.1,16.18,68877.0
2023-02-10 11:30:00,16.19,16.29,16.19,16.24,87587.0,16.19,16.29,16.19,16.24,87587.0
2023-02-10 12:00:00,16.23,16.25,16.15,16.19,61849.0,16.23,16.25,16.15,16.19,61849.0
2023-02-10 12:30:00,16.19,16.25,16.18,16.25,37196.0,16.19,16.25,16.18,16.25,37196.0
2023-02-10 13:00:00,16.26,16.4,16.25,16.39,62794.0,16.26,16.4,16.25,16.39,62794.0
2023-02-10 13:30:00,16.39,16.39,16.3,16.32,56506.0,16.39,16.39,16.3,16.32,56506.0
2023-02-10 14:00:00,16.32,16.39,16.32,16.36,56056.0,16.32,16.39,16.32,16.36,56056.0
2023-02-10 14:30:00,16.36,16.48,16.35,16.47,70564.0,16.36,16.48,16.35,16.47,70564.0
2023-02-10 15:00:00,16.48,16.5,16.35,16.36,109265.0,16.48,16.5,16.35,16.36,109265.0
2023-02-10 15:30:00,16.36,16.41,16.31,16.38,521587.0,16.36,16.41,16.31,16.38,521587.0
2023-02-13 09:30:00,16.17,16.28,16.12,16.28,165578.0,16.17,16.28,16.12,16.28,165578.0
2023-02-13 10:00:00,16.28,16.38,16.17,16.18,157676.0,16.28,16.38,16.17,16.18,157676.0
2023-02-13 10:30:00,16.18,16.23,16.09,16.14,124502.0,16.18,16.23,16.09,16.14,124502.0
2023-02-13 11:00:00,16.14,16.14,16.0,16.01,114616.0,16.14,16.14,16.0,16.01,114616.0
2023-02-13 11:30:00,16.02,16.08,15.95,16.08,82220.0,16.02,16.08,15.95,16.08,82220.0
2023-02-13 12:00:00,16.08,16.09,16.02,16.09,64561.0,16.08,16.09,16.02,16.09,64561.0
2023-02-13 12:30:00,16.08,16.16,16.07,16.13,69612.0,16.08,16.16,16.07,16.13,69612.0
2023-02-13 13:00:00,16.14,16.18,16.08,16.16,71506.0,16.14,16.18,16.08,16.16,71506.0
2023-02-13 13:30:00,16.16,16.19,16.1,16.12,62028.0,16.16,16.19,16.1,16.12,62028.0
2023-02-13 14:00:00,16.13,16.18,16.09,16.17,60067.0,16.13,16.18,16.09,16.17,60067.0
2023-02-13 14:30:00,16.16,16.18,16.13,16.16,57683.0,16.16,16.18,16.13,16.16,57683.0
2023-02-13 15:00:00,16.15,16.15,16.09,16.11,77019.0,16.15,16.15,16.09,16.11,77019.0
2023-02-13 15:30:00,16.11,16.19,16.1,16.17,403953.0,16.11,16.19,16.1,16.17,403953.0
2023-02-14 09:30:00,16.15,16.17,16.03,16.15,102757.0,16.15,16.17,16.03,16.15,102757.0
2023-02-14 10:00:00,16.15,16.36,16.15,16.25,82265.0,16.15,16.36,16.15,16.25,82265.0
2023-02-14 10:30:00,16.25,16.26,16.02,16.11,60352.0,16.25,16.26,16.02,16.11,60352.0
2023-02-14 11:00:00,16.11,16.2,16.1,16.11,33660.0,16.11,16.2,16.1,16.11,33660.0
2023-02-14 11:30:00,16.11,16.11,15.97,16.01,58257.0,16.11,16.11,15.97,16.01,58257.0
2023-02-14 12:00:00,16.02,16.1,16.01,16.08,39140.0,16.02,16.1,16.01,16.08,39140.0
2023-02-14 12:30:00,16.07,16.11,16.05,16.09,36994.0,16.07,16.11,16.05,16.09,36994.0
2023-02-14 13:00:00,16.1,16.19,16.09,16.16,36982.0,16.1,16.19,16.09,16.16,36982.0
2023-02-14 13:30:00,16.16,16.19,16.11,16.12,31751.0,16.16,16.19,16.11,16.12,31751.0
2023-02-14 14:00:00,16.13,16.15,16.07,16.09,39542.0,16.13,16.15,16.07,16.09,39542.0
2023-02-14 14:30:00,16.09,16.2,16.08,16.19,45397.0,16.09,16.2,16.08,16.19,45397.0
2023-02-14 15:00:00,16.19,16.2,16.13,16.16,77845.0,16.19,16.2,16.13,16.16,77845.0
2023-02-14 15:30:00,16.16,16.2,16.09,16.15,288596.0,16.16,16.2,16.09,16.15,288596.0
2023-02-15 09:30:00,15.9,15.94,15.78,15.78,184381.0,15.9,15.94,15.78,15.78,184381.0
2023-02-15 10:00:00,15.79,15.94,15.79,15.91,71751.0,15.79,15.94,15.79,15.91,71751.0
2023-02-15 10:30:00,15.9,16.06,15.86,16.04,81657.0,15.9,16.06,15.86,16.04,81657.0
2023-02-15 11:00:00,16.04,16.12,16.03,16.09,63970.0,16.04,16.12,16.03,16.09,63970.0
2023-02-15 11:30:00,16.08,16.11,16.01,16.02,60427.0,16.08,16.11,16.01,16.02,60427.0
2023-02-15 12:00:00,16.02,16.03,15.85,15.86,65331.0,16.02,16.03,15.85,15.86,65331.0
2023-02-15 12:30:00,15.86,15.9,15.84,15.88,59107.0,15.86,15.9,15.84,15.88,59107.0
2023-02-15 13:00:00,15.88,15.94,15.85,15.92,87244.0,15.88,15.94,15.85,15.92,87244.0
2023-02-15 13:30:00,15.93,15.98,15.92,15.98,75520.0,15.93,15.98,15.92,15.98,75520.0
2023-02-15 14:00:00,15.99,16.01,15.94,15.96,345740.0,15.99,16.01,15.94,15.96,345740.0
2023-02-15 14:30:00,15.96,15.97,15.9,15.93,83089.0,15.96,15.97,15.9,15.93,83089.0
2023-02-15 15:00:00,15.94,15.97,15.89,15.97,117357.0,15.94,15.97,15.89,15.97,117357.0
2023-02-15 15:30:00,15.97,16.08,15.96,16.05,329309.0,15.97,16.08,15.96,16.05,329309.0
2023-02-16 09:30:00,15.91,16.07,15.89,15.96,151379.0,15.91,16.07,15.89,15.96,151379.0
2023-02-16 10:00:00,15.96,16.29,15.94,16.13,185019.0,15.96,16.29,15.94,16.13,185019.0
2023-02-16 10:30:00,16.13,16.26,16.13,16.23,70785.0,16.13,16.26,16.13,16.23,70785.0
2023-02-16 11:00:00,16.24,16.59,16.22,16.47,547170.0,16.24,16.59,16.22,16.47,547170.0
2023-02-16 11:30:00,16.47,16.57,16.36,16.38,611679.0,16.47,16.57,16.36,16.38,611679.0
2023-02-16 12:00:00,16.37,16.5,16.25,16.48,299232.0,16.37,16.5,16.25,16.48,299232.0
2023-02-16 12:30:00,16.48,16.69,16.47,16.62,264813.0,16.48,16.69,16.47,16.62,264813.0
2023-02-16 13:00:00,16.63,16.77,16.63,16.71,583537.0,16.63,16.77,16.63,16.71,583537.0
2023-02-16 13:30:00,16.71,16.84,16.68,16.76,246917.0,16.71,16.84,16.68,16.76,246917.0
2023-02-16 14:00:00,16.76,16.78,16.59,16.66,67302.0,16.76,16.78,16.59,16.66,67302.0
2023-02-16 14:30:00,16.66,16.71,16.66,16.69,67603.0,16.66,16.71,16.66,16.69,67603.0
2023-02-16 15:00:00,16.69,16.77,16.57,16.57,216593.0,16.69,16.77,16.57,16.57,216593.0
2023-02-16 15:30:00,16.57,16.58,16.43,16.45,837383.0,16.57,16.58,16.43,16.45,837383.0
2023-02-17 09:30:00,16.33,16.34,15.67,15.69,902159.0,16.33,16.34,15.67,15.69,902159.0
2023-02-17 10:00:00,15.69,15.88,15.69,15.76,218652.0,15.69,15.88,15.69,15.76,218652.0
2023-02-17 10:30:00,15.75,15.8,15.51,15.57,193105.0,15.75,15.8,15.51,15.57,193105.0
2023-02-17 11:00:00,15.58,15.65,15.49,15.5,160093.0,15.58,15.65,15.49,15.5,160093.0
2023-02-17 11:30:00,15.5,15.68,15.49,15.62,194898.0,15.5,15.68,15.49,15.62,194898.0
2023-02-17 12:00:00,15.62,15.68,15.58,15.63,193293.0,15.62,15.68,15.58,15.63,193293.0
2023-02-17 12:30:00,15.63,15.63,15.45,15.54,196114.0,15.63,15.63,15.45,15.54,196114.0
2023-02-17 13:00:00,15.54,15.59,15.49,15.51,170610.0,15.54,15.59,15.49,15.51,170610.0
2023-02-17 13:30:00,15.51,15.56,15.49,15.51,136858.0,15.51,15.56,15.49,15.51,136858.0
2023-02-17 14:00:00,15.51,15.6,15.5,15.6,137318.0,15.51,15.6,15.5,15.6,137318.0
2023-02-17 14:30:00,15.6,15.62,15.55,15.57,103113.0,15.6,15.62,15.55,15.57,103113.0
2023-02-17 15:00:00,15.58,15.6,15.53,15.55,143891.0,15.58,15.6,15.53,15.55,143891.0
2023-02-17 15:30:00,15.56,15.77,15.54,15.7,1029867.0,15.56,15.77,15.54,15.7,1029867.0
2023-02-21 09:30:00,15.53,15.63,15.24,15.28,227749.0,15.53,15.63,15.24,15.28,227749.0
2023-02-21 10:00:00,15.28,15.43,15.22,15.27,203519.0,15.28,15.43,15.22,15.27,203519.0
2023-02-21 10:30:00,15.27,15.34,15.22,15.26,122856.0,15.27,15.34,15.22,15.26,122856.0
2023-02-21 11:00:00,15.26,15.29,15.22,15.22,115477.0,15.26,15.29,15.22,15.22,115477.0
2023-02-21 11:30:00,15.22,15.24,15.08,15.12,271901.0,15.22,15.24,15.08,15.12,271901.0
2023-02-21 12:00:00,15.11,15.15,15.07,15.12,96552.0,15.11,15.15,15.07,15.12,96552.0
2023-02-21 12:30:00,15.12,15.16,15.05,15.07,118773.0,15.12,15.16,15.05,15.07,118773.0
2023-02-21 13:00:00,15.07,15.12,14.97,14.98,165251.0,15.07,15.12,14.97,14.98,165251.0
2023-02-21 13:30:00,14.97,14.98,14.87,14.96,183617.0,14.97,14.98,14.87,14.96,183617.0
2023-02-21 14:00:00,14.97,14.99,14.87,14.91,156314.0,14.97,14.99,14.87,14.91,156314.0
2023-02-21 14:30:00,14.92,15.0,14.88,14.94,179757.0,14.92,15.0,14.88,14.94,179757.0
2023-02-21 15:00:00,14.94,15.02,14.93,14.96,456058.0,14.94,15.02,14.93,14.96,456058.0
2023-02-21 15:30:00,14.96,15.01,14.77,14.79,912856.0,14.96,15.01,14.77,14.79,912856.0
2023-02-22 09:30:00,14.8,15.17,14.71,15.07,506734.0,14.8,15.17,14.71,15.07,506734.0
2023-02-22 10:00:00,15.08,15.12,14.98,14.98,341148.0,15.08,15.12,14.98,14.98,341148.0
2023-02-22 10:30:00,14.97,15.04,14.9,15.0,257930.0,14.97,15.04,14.9,15.0,257930.0
2023-02-22 11:00:00,14.99,15.06,14.94,14.95,539522.0,14.99,15.06,14.94,14.95,539522.0
2023-02-22 11:30:00,14.95,14.98,14.9,14.94,114986.0,14.95,14.98,14.9,14.94,114986.0
2023-02-22 12:00:00,14.94,15.12,14.93,15.11,129886.0,14.94,15.12,14.93,15.11,129886.0
2023-02-22 12:30:00,15.11,15.22,15.1,15.17,147048.0,15.11,15.22,15.1,15.17,147048.0
2023-02-22 13:00:00,15.17,15.31,15.12,15.31,206513.0,15.17,15.31,15.12,15.31,206513.0
2023-02-22 13:30:00,15.31,15.31,15.15,15.16,123491.0,15.31,15.31,15.15,15.16,123491.0
2023-02-22 14:00:00,15.16,15.26,15.05,15.1,178930.0,15.16,15.26,15.05,15.1,178930.0
2023-02-22 14:30:00,15.1,15.1,15.01,15.01,136473.0,15.1,15.1,15.01,15.01,136473.0
2023-02-22 15:00:00,15.01,15.06,14.99,15.04,165019.0,15.01,15.06,14.99,15.04,165019.0
2023-02-22 15:30:00,15.04,15.08,14.98,15.02,786144.0,15.04,15.08,14.98,15.02,786144.0
2023-02-23 09:30:00,15.36,15.56,15.27,15.46,255420.0,15.36,15.56,15.27,15.46,255420.0
2023-02-23 10:00:00,15.47,15.52,15.36,15.49,79254.0,15.47,15.52,15.36,15.49,79254.0
2023-02-23 10:30:00,15.49,15.49,15.22,15.25,83178.0,15.49,15.49,15.22,15.25,83178.0
2023-02-23 11:00:00,15.25,15.31,15.15,15.16,92201.0,15.25,15.31,15.15,15.16,92201.0
2023-02-23 11:30:00,15.15,15.19,15.06,15.06,121599.0,15.15,15.19,15.06,15.06,121599.0
2023-02-23 12:00:00,15.08,15.16,15.06,15.07,109404.0,15.08,15.16,15.06,15.07,109404.0
2023-02-23 12:30:00,15.08,15.16,15.06,15.11,116379.0,15.08,15.16,15.06,15.11,116379.0
2023-02-23 13:00:00,15.11,15.13,15.06,15.08,101678.0,15.11,15.13,15.06,15.08,101678.0
2023-02-23 13:30:00,15.07,15.21,15.06,15.14,155088.0,15.07,15.21,15.06,15.14,155088.0
2023-02-23 14:00:00,15.14,15.25,15.14,15.23,172412.0,15.14,15.25,15.14,15.23,172412.0
2023-02-23 14:30:00,15.22,15.3,15.21,15.28,131130.0,15.22,15.3,15.21,15.28,131130.0
2023-02-23 15:00:00,15.28,15.75,15.26,15.38,637669.0,15.28,15.75,15.26,15.38,637669.0
2023-02-23 15:30:00,15.38,15.39,15.19,15.2,604370.0,15.38,15.39,15.19,15.2,604370.0
2023-02-24 09:30:00,15.23,15.43,15.15,15.38,163365.0,15.23,15.43,15.15,15.38,163365.0
2023-02-24 10:00:00,15.38,15.43,15.18,15.24,94415.0,15.38,15.43,15.18,15.24,94415.0
2023-02-24 10:30:00,15.24,15.32,15.21,15.32,80471.0,15.24,15.32,15.21,15.32,80471.0
2023-02-24 11:00:00,15.31,15.59,15.31,15.58,140667.0,15.31,15.59,15.31,15.58,140667.0
2023-02-24 11:30:00,15.58,15.65,15.55,15.59,82827.0,15.58,15.65,15.55,15.59,82827.0
2023-02-24 12:00:00,15.59,15.59,15.48,15.5,92001.0,15.59,15.59,15.48,15.5,92001.0
2023-02-24 12:30:00,15.5,15.53,15.38,15.38,127887.0,15.5,15.53,15.38,15.38,127887.0
2023-02-24 13:00:00,15.39,15.43,15.36,15.39,106316.0,15.39,15.43,15.36,15.39,106316.0
2023-02-24 13:30:00,15.4,15.45,15.37,15.4,61881.0,15.4,15.45,15.37,15.4,61881.0
2023-02-24 14:00:00,15.41,15.48,15.38,15.46,78934.0,15.41,15.48,15.38,15.46,78934.0
2023-02-24 14:30:00,15.46,15.77,15.43,15.65,474749.0,15.46,15.77,15.43,15.65,474749.0
2023-02-24 15:00:00,15.66,15.71,15.58,15.63,203403.0,15.66,15.71,15.58,15.63,203403.0
2023-02-24 15:30:00,15.63,15.69,15.52,15.69,652769.0,15.63,15.69,15.52,15.69,652769.0
2023-02-27 09:30:00,15.82,15.92,15.5,15.65,133899.0,15.82,15.92,15.5,15.65,133899.0
2023-02-27 10:00:00,15.66,15.74,15.63,15.68,92332.0,15.66,15.74,15.63,15.68,92332.0
2023-02-27 10:30:00,15.68,15.69,15.56,15.62,78740.0,15.68,15.69,15.56,15.62,78740.0
2023-02-27 11:00:00,15.63,15.69,15.59,15.6,71485.0,15.63,15.69,15.59,15.6,71485.0
2023-02-27 11:30:00,15.59,15.61,15.53,15.61,78364.0,15.59,15.61,15.53,15.61,78364.0
2023-02-27 12:00:00,15.61,15.61,15.53,15.56,60105.0,15.61,15.61,15.53,15.56,60105.0
2023-02-27 12:30:00,15.57,15.61,15.55,15.6,69781.0,15.57,15.61,15.55,15.6,69781.0
2023-02-27 13:00:00,15.6,15.6,15.53,15.54,76134.0,15.6,15.6,15.53,15.54,76134.0
2023-02-27 13:30:00,15.54,15.57,15.47,15.5,63096.0,15.54,15.57,15.47,15.5,63096.0
2023-02-27 14:00:00,15.5,15.54,15.47,15.54,83578.0,15.5,15.54,15.47,15.54,83578.0
2023-02-27 14:30:00,15.54,15.56,15.45,15.45,101585.0,15.54,15.56,15.45,15.45,101585.0
2023-02-27 15:00:00,15.46,15.48,15.41,15.44,330586.0,15.46,15.48,15.41,15.44,330586.0
2023-02-27 15:30:00,15.44,15.47,15.37,15.41,517290.0,15.44,15.47,15.37,15.41,517290.0
2023-02-28 09:30:00,15.56,15.67,15.48,15.5,157880.0,15.56,15.67,15.48,15.5,157880.0
2023-02-28 10:00:00,15.5,15.71,15.47,15.68,131776.0,15.5,15.71,15.47,15.68,131776.0
2023-02-28 10:30:00,15.68,15.77,15.6,15.7,94454.0,15.68,15.77,15.6,15.7,94454.0
2023-02-28 11:00:00,15.7,15.74,15.67,15.7,70678.0,15.7,15.74,15.67,15.7,70678.0
2023-02-28 11:30:00,15.69,15.69,15.51,15.54,74269.0,15.69,15.69,15.51,15.54,74269.0
2023-02-28 12:00:00,15.54,15.56,15.43,15.44,120400.0,15.54,15.56,15.43,15.44,120400.0
2023-02-28 12:30:00,15.44,15.47,15.33,15.47,200399.0,15.44,15.47,15.33,15.47,200399.0
2023-02-28 13:00:00,15.46,15.47,15.39,15.44,103656.0,15.46,15.47,15.39,15.44,103656.0
2023-02-28 13:30:00,15.44,15.44,15.36,15.4,130538.0,15.44,15.44,15.36,15.4,130538.0
2023-02-28 14:00:00,15.41,15.44,15.34,15.37,103829.0,15.41,15.44,15.34,15.37,103829.0
2023-02-28 14:30:00,15.37,15.39,15.32,15.33,117114.0,15.37,15.39,15.32,15.33,117114.0
2023-02-28 15:00:00,15.33,15.41,15.31,15.34,180384.0,15.33,15.41,15.31,15.34,180384.0
2023-02-28 15:30:00,15.34,15.43,15.34,15.35,592847.0,15.34,15.43,15.34,15.35,592847.0
2023-03-01 09:30:00,15.18,15.48,15.12,15.44,217571.0,15.18,15.48,15.12,15.44,217571.0
2023-03-01 10:00:00,15.44,15.48,15.36,15.44,134031.0,15.44,15.48,15.36,15.44,134031.0
2023-03-01 10:30:00,15.44,15.56,15.43,15.5,283819.0,15.44,15.56,15.43,15.5,283819.0
2023-03-01 11:00:00,15.49,15.49,15.3,15.34,205635.0,15.49,15.49,15.3,15.34,205635.0
2023-03-01 11:30:00,15.34,15.49,15.32,15.45,117622.0,15.34,15.49,15.32,15.45,117622.0
2023-03-01 12:00:00,15.44,15.51,15.4,15.4,92387.0,15.44,15.51,15.4,15.4,92387.0
2023-03-01 12:30:00,15.4,15.46,15.37,15.41,100714.0,15.4,15.46,15.37,15.41,100714.0
2023-03-01 13:00:00,15.42,15.44,15.38,15.4,79432.0,15.42,15.44,15.38,15.4,79432.0
2023-03-01 13:30:00,15.4,15.43,15.36,15.43,74711.0,15.4,15.43,15.36,15.43,74711.0
2023-03-01 14:00:00,15.42,15.5,15.37,15.37,129765.0,15.42,15.5,15.37,15.37,129765.0
2023-03-01 14:30:00,15.37,15.48,15.36,15.44,115108.0,15.37,15.48,15.36,15.44,115108.0
2023-03-01 15:00:00,15.44,15.51,15.43,15.45,151405.0,15.44,15.51,15.43,15.45,151405.0
2023-03-01 15:30:00,15.46,15.5,15.21,15.21,1437016.0,15.46,15.5,15.21,15.21,1437016.0
2023-03-02 09:30:00,15.33,15.48,15.19,15.39,173205.0,15.33,15.48,15.19,15.39,173205.0
2023-03-02 10:00:00,15.4,15.54,15.4,15.54,103575.0,15.4,15.54,15.4,15.54,103575.0
2023-03-02 10:30:00,15.55,15.57,15.44,15.55,92111.0,15.55,15.57,15.44,15.55,92111.0
2023-03-02 11:00:00,15.55,15.55,15.48,15.53,312686.0,15.55,15.55,15.48,15.53,312686.0
2023-03-02 11:30:00,15.53,15.73,15.5,15.67,249560.0,15.53,15.73,15.5,15.67,249560.0
2023-03-02 12:00:00,15.67,15.69,15.6,15.68,55420.0,15.67,15.69,15.6,15.68,55420.0
2023-03-02 12:30:00,15.68,15.75,15.67,15.75,55150.0,15.68,15.75,15.67,15.75,55150.0
2023-03-02 13:00:00,15.75,15.79,15.73,15.76,81385.0,15.75,15.79,15.73,15.76,81385.0
2023-03-02 13:30:00,15.77,15.82,15.72,15.82,119127.0,15.77,15.82,15.72,15.82,119127.0
2023-03-02 14:00:00,15.82,15.9,15.8,15.9,107478.0,15.82,15.9,15.8,15.9,107478.0
2023-03-02 14:30:00,15.9,15.93,15.86,15.89,95843.0,15.9,15.93,15.86,15.89,95843.0
2023-03-02 15:00:00,15.89,15.93,15.85,15.92,133902.0,15.89,15.93,15.85,15.92,133902.0
2023-03-02 15:30:00,15.92,15.99,15.89,15.98,615117.0,15.92,15.99,15.89,15.98,615117.0
2023-03-03 09:30:00,15.84,16.37,15.79,16.32,283715.0,15.84,16.37,15.79,16.32,283715.0
2023-03-03 10:00:00,16.31,16.38,16.16,16.32,320764.0,16.31,16.38,16.16,16.32,320764.0
2023-03-03 10:30:00,16.32,16.36,16.3,16.34,73267.0,16.32,16.36,16.3,16.34,73267.0
2023-03-03 11:00:00,16.34,16.4,16.32,16.39,91156.0,16.34,16.4,16.32,16.39,91156.0
2023-03-03 11:30:00,16.38,16.4,16.34,16.37,80766.0,16.38,16.4,16.34,16.37,80766.0
2023-03-03 12:00:00,16.38,16.51,16.37,16.5,260762.0,16.38,16.51,16.37,16.5,260762.0
2023-03-03 12:30:00,16.5,16.52,16.43,16.49,135571.0,16.5,16.52,16.43,16.49,135571.0
2023-03-03 13:00:00,16.48,16.49,16.42,16.44,97489.0,16.48,16.49,16.42,16.44,97489.0
2023-03-03 13:30:00,16.45,16.45,16.37,16.39,57196.0,16.45,16.45,16.37,16.39,57196.0
2023-03-03 14:00:00,16.39,16.45,16.37,16.45,87044.0,16.39,16.45,16.37,16.45,87044.0
2023-03-03 14:30:00,16.45,16.45,16.39,16.41,79434.0,16.45,16.45,16.39,16.41,79434.0
2023-03-03 15:00:00,16.41,16.44,16.34,16.37,111922.0,16.41,16.44,16.34,16.37,111922.0
2023-03-03 15:30:00,16.36,16.37,16.29,16.33,523253.0,16.36,16.37,16.29,16.33,523253.0
2023-03-06 09:30:00,15.86,16.09,15.85,15.97,255714.0,15.86,16.09,15.85,15.97,255714.0
2023-03-06 10:00:00,15.96,16.05,15.9,15.92,159278.0,15.96,16.05,15.9,15.92,159278.0
2023-03-06 10:30:00,15.93,16.11,15.92,16.0,196150.0,15.93,16.11,15.92,16.0,196150.0
2023-03-06 11:00:00,16.01,16.03,15.91,16.0,113839.0,16.01,16.03,15.91,16.0,113839.0
2023-03-06 11:30:00,16.0,16.05,15.97,16.02,64645.0,16.0,16.05,15.97,16.02,64645.0
2023-03-06 12:00:00,16.02,16.15,16.01,16.07,165952.0,16.02,16.15,16.01,16.07,165952.0
2023-03-06 12:30:00,16.07,16.08,15.98,16.0,79483.0,16.07,16.08,15.98,16.0,79483.0
2023-03-06 13:00:00,16.0,16.01,15.93,15.95,109957.0,16.0,16.01,15.93,15.95,109957.0
2023-03-06 13:30:00,15.96,16.0,15.93,15.95,88713.0,15.96,16.0,15.93,15.95,88713.0
2023-03-06 14:00:00,15.95,16.05,15.94,16.04,105627.0,15.95,16.05,15.94,16.04,105627.0
2023-03-06 14:30:00,16.04,16.1,16.04,16.07,104945.0,16.04,16.1,16.04,16.07,104945.0
2023-03-06 15:00:00,16.07,16.09,15.97,15.99,125219.0,16.07,16.09,15.97,15.99,125219.0
2023-03-06 15:30:00,15.99,16.1,15.96,16.07,500822.0,15.99,16.1,15.96,16.07,500822.0
2023-03-07 09:30:00,16.07,16.13,15.98,16.1,121702.0,16.07,16.13,15.98,16.1,121702.0
2023-03-07 10:00:00,16.09,16.09,15.86,15.92,97054.0,16.09,16.09,15.86,15.92,97054.0
2023-03-07 10:30:00,15.92,16.03,15.89,15.89,68017.0,15.92,16.03,15.89,15.89,68017.0
2023-03-07 11:00:00,15.89,15.98,15.88,15.91,53552.0,15.89,15.98,15.88,15.91,53552.0
2023-03-07 11:30:00,15.91,16.04,15.91,15.98,51843.0,15.91,16.04,15.91,15.98,51843.0
2023-03-07 12:00:00,15.97,16.12,15.97,16.02,66898.0,15.97,16.12,15.97,16.02,66898.0
2023-03-07 12:30:00,16.02,16.04,15.99,16.03,66571.0,16.02,16.04,15.99,16.03,66571.0
2023-03-07 13:00:00,16.02,16.03,15.95,16.0,57935.0,16.02,16.03,15.95,16.0,57935.0
2023-03-07 13:30:00,16.0,16.03,15.86,15.86,103608.0,16.0,16.03,15.86,15.86,103608.0
2023-03-07 14:00:00,15.86,15.89,15.83,15.85,98158.0,15.86,15.89,15.83,15.85,98158.0
2023-03-07 14:30:00,15.86,15.86,15.8,15.81,77036.0,15.86,15.86,15.8,15.81,77036.0
2023-03-07 15:00:00,15.81,15.87,15.8,15.85,107800.0,15.81,15.87,15.8,15.85,107800.0
2023-03-07 15:30:00,15.86,15.94,15.83,15.92,404317.0,15.86,15.94,15.83,15.92,404317.0
2023-03-08 09:30:00,15.89,16.02,15.82,16.02,158428.0,15.89,16.02,15.82,16.02,158428.0
2023-03-08 10:00:00,16.01,16.1,15.9,16.05,116997.0,16.01,16.1,15.9,16.05,116997.0
2023-03-08 10:30:00,16.05,16.16,15.96,15.96,75970.0,16.05,16.16,15.96,15.96,75970.0
2023-03-08 11:00:00,15.97,15.97,15.87,15.94,75483.0,15.97,15.97,15.87,15.94,75483.0
2023-03-08 11:30:00,15.95,15.97,15.83,15.85,104138.0,15.95,15.97,15.83,15.85,104138.0
2023-03-08 12:00:00,15.84,15.87,15.7,15.71,98157.0,15.84,15.87,15.7,15.71,98157.0
2023-03-08 12:30:00,15.72,15.74,15.65,15.72,191301.0,15.72,15.74,15.65,15.72,191301.0
2023-03-08 13:00:00,15.73,15.76,15.66,15.67,111976.0,15.73,15.76,15.66,15.67,111976.0
2023-03-08 13:30:00,15.68,15.72,15.6,15.66,90111.0,15.68,15.72,15.6,15.66,90111.0
2023-03-08 14:00:00,15.67,15.7,15.65,15.7,66828.0,15.67,15.7,15.65,15.7,66828.0
2023-03-08 14:30:00,15.7,15.72,15.66,15.69,62678.0,15.7,15.72,15.66,15.69,62678.0
2023-03-08 15:00:00,15.7,15.73,15.62,15.66,143237.0,15.7,15.73,15.62,15.66,143237.0
2023-03-08 15:30:00,15.67,15.89,15.66,15.87,435745.0,15.67,15.89,15.66,15.87,435745.0
2023-03-09 09:30:00,16.01,16.14,15.94,15.99,107864.0,16.01,16.14,15.94,15.99,107864.0
2023-03-09 10:00:00,16.0,16.04,15.86,15.92,62434.0,16.0,16.04,15.86,15.92,62434.0
2023-03-09 10:30:00,15.91,15.92,15.74,15.75,51503.0,15.91,15.92,15.74,15.75,51503.0
2023-03-09 11:00:00,15.75,15.79,15.68,15.73,95757.0,15.75,15.79,15.68,15.73,95757.0
2023-03-09 11:30:00,15.72,15.8,15.66,15.67,60582.0,15.72,15.8,15.66,15.67,60582.0
2023-03-09 12:00:00,15.67,15.68,15.63,15.66,74828.0,15.67,15.68,15.63,15.66,74828.0
2023-03-09 12:30:00,15.66,15.68,15.59,15.6,61050.0,15.66,15.68,15.59,15.6,61050.0
2023-03-09 13:00:00,15.6,15.62,15.53,15.58,78843.0,15.6,15.62,15.53,15.58,78843.0
2023-03-09 13:30:00,15.58,15.6,15.46,15.46,87156.0,15.58,15.6,15.46,15.46,87156.0
2023-03-09 14:00:00,15.46,15.5,15.38,15.4,98380.0,15.46,15.5,15.38,15.4,98380.0
2023-03-09 14:30:00,15.41,15.42,15.32,15.34,112558.0,15.41,15.42,15.32,15.34,112558.0
2023-03-09 15:00:00,15.34,15.39,15.29,15.38,260151.0,15.34,15.39,15.29,15.38,260151.0
2023-03-09 15:30:00,15.37,15.41,15.26,15.31,643909.0,15.37,15.41,15.26,15.31,643909.0
2023-03-10 09:30:00,15.2,15.4,15.09,15.38,274320.0,15.2,15.4,15.09,15.38,274320.0
2023-03-10 10:00:00,15.39,15.46,15.28,15.3,127540.0,15.39,15.46,15.28,15.3,127540.0
2023-03-10 10:30:00,15.31,15.39,15.17,15.37,129753.0,15.31,15.39,15.17,15.37,129753.0
2023-03-10 11:00:00,15.37,15.5,15.32,15.5,74763.0,15.37,15.5,15.32,15.5,74763.0
2023-03-10 11:30:00,15.5,15.56,15.35,15.38,89928.0,15.5,15.56,15.35,15.38,89928.0
2023-03-10 12:00:00,15.38,15.39,15.29,15.33,71091.0,15.38,15.39,15.29,15.33,71091.0
2023-03-10 12:30:00,15.34,15.41,15.23,15.24,86802.0,15.34,15.41,15.23,15.24,86802.0
2023-03-10 13:00:00,15.24,15.3,15.11,15.14,116339.0,15.24,15.3,15.11,15.14,116339.0
2023-03-10 13:30:00,15.14,15.14,15.0,15.06,92604.0,15.14,15.14,15.0,15.06,92604.0
2023-03-10 14:00:00,15.06,15.21,15.06,15.1,149099.0,15.06,15.21,15.06,15.1,149099.0
2023-03-10 14:30:00,15.1,15.24,15.1,15.2,89369.0,15.1,15.24,15.1,15.2,89369.0
2023-03-10 15:00:00,15.21,15.23,15.09,15.11,172079.0,15.21,15.23,15.09,15.11,172079.0
2023-03-10 15:30:00,15.11,15.16,15.06,15.14,376436.0,15.11,15.16,15.06,15.14,376436.0
2023-03-13 09:30:00,14.85,15.46,14.8,15.4,378922.0,14.85,15.46,14.8,15.4,378922.0
2023-03-13 10:00:00,15.41,15.5,15.31,15.36,226087.0,15.41,15.5,15.31,15.36,226087.0
2023-03-13 10:30:00,15.37,15.63,15.36,15.6,177756.0,15.37,15.63,15.36,15.6,177756.0
2023-03-13 11:00:00,15.6,15.65,15.43,15.56,131336.0,15.6,15.65,15.43,15.56,131336.0
2023-03-13 11:30:00,15.55,15.58,15.35,15.46,171034.0,15.55,15.58,15.35,15.46,171034.0
2023-03-13 12:00:00,15.46,15.54,15.26,15.3,225879.0,15.46,15.54,15.26,15.3,225879.0
2023-03-13 12:30:00,15.31,15.4,15.19,15.21,348261.0,15.31,15.4,15.19,15.21,348261.0
2023-03-13 13:00:00,15.2,15.22,15.07,15.11,135412.0,15.2,15.22,15.07,15.11,135412.0
2023-03-13 13:30:00,15.11,15.27,15.07,15.25,171284.0,15.11,15.27,15.07,15.25,171284.0
2023-03-13 14:00:00,15.25,15.28,15.16,15.2,114316.0,15.25,15.28,15.16,15.2,114316.0
2023-03-13 14:30:00,15.21,15.28,15.11,15.21,124179.0,15.21,15.28,15.11,15.21,124179.0
2023-03-13 15:00:00,15.21,15.22,15.09,15.13,167615.0,15.21,15.22,15.09,15.13,167615.0
2023-03-13 15:30:00,15.13,15.31,15.13,15.18,677760.0,15.13,15.31,15.13,15.18,677760.0
2023-03-14 09:30:00,15.25,15.51,15.2,15.47,204959.0,15.25,15.51,15.2,15.47,204959.0
2023-03-14 10:00:00,15.48,15.64,15.46,15.61,124520.0,15.48,15.64,15.46,15.61,124520.0
2023-03-14 10:30:00,15.61,15.65,15.53,15.62,153054.0,15.61,15.65,15.53,15.62,153054.0
2023-03-14 11:00:00,15.63,15.63,15.54,15.6,121530.0,15.63,15.63,15.54,15.6,121530.0
2023-03-14 11:30:00,15.6,15.64,15.51,15.55,101796.0,15.6,15.64,15.51,15.55,101796.0
2023-03-14 12:00:00,15.55,15.62,15.49,15.5,125947.0,15.55,15.62,15.49,15.5,125947.0
2023-03-14 12:30:00,15.49,15.59,15.44,15.47,176691.0,15.49,15.59,15.44,15.47,176691.0
2023-03-14 13:00:00,15.48,15.52,15.39,15.46,139415.0,15.48,15.52,15.39,15.46,139415.0
2023-03-14 13:30:00,15.46,15.5,15.36,15.38,88865.0,15.46,15.5,15.36,15.38,88865.0
2023-03-14 14:00:00,15.38,15.42,15.33,15.36,118902.0,15.38,15.42,15.33,15.36,118902.0
2023-03-14 14:30:00,15.36,15.39,15.25,15.25,131924.0,15.36,15.39,15.25,15.25,131924.0
2023-03-14 15:00:00,15.25,15.26,15.11,15.18,208996.0,15.25,15.26,15.11,15.18,208996.0
2023-03-14 15:30:00,15.19,15.39,15.18,15.36,472882.0,15.19,15.39,15.18,15.36,472882.0
2023-03-15 09:30:00,14.81,15.13,14.68,14.85,369765.0,14.81,15.13,14.68,14.85,369765.0
2023-03-15 10:00:00,14.84,15.03,14.82,14.89,300269.0,14.84,15.03,14.82,14.89,300269.0
2023-03-15 10:30:00,14.86,14.94,14.82,14.83,236671.0,14.86,14.94,14.82,14.83,236671.0
2023-03-15 11:00:00,14.84,14.93,14.76,14.76,180139.0,14.84,14.93,14.76,14.76,180139.0
2023-03-15 11:30:00,14.76,14.81,14.65,14.66,120128.0,14.76,14.81,14.65,14.66,120128.0
2023-03-15 12:00:00,14.67,14.7,14.47,14.58,152807.0,14.67,14.7,14.47,14.58,152807.0
2023-03-15 12:30:00,14.58,14.62,14.49,14.54,202879.0,14.58,14.62,14.49,14.54,202879.0
2023-03-15 13:00:00,14.54,14.68,14.51,14.61,177531.0,14.54,14.68,14.51,14.61,177531.0
2023-03-15 13:30:00,14.6,14.68,14.52,14.62,139210.0,14.6,14.68,14.52,14.62,139210.0
2023-03-15 14:00:00,14.62,14.74,14.51,14.7,206279.0,14.62,14.74,14.51,14.7,206279.0
2023-03-15 14:30:00,14.7,14.85,14.66,14.66,253527.0,14.7,14.85,14.66,14.66,253527.0
2023-03-15 15:00:00,14.67,14.77,14.59,14.77,311042.0,14.67,14.77,14.59,14.77,311042.0
2023-03-15 15:30:00,14.77,14.83,14.68,14.83,697865.0,14.77,14.83,14.68,14.83,697865.0
2023-03-16 09:30:00,14.56,15.06,14.52,15.01,230601.0,14.56,15.06,14.52,15.01,230601.0
2023-03-16 10:00:00,15.01,15.02,14.73,14.79,246169.0,15.01,15.02,14.73,14.79,246169.0
2023-03-16 10:30:00,14.79,14.96,14.74,14.9,188111.0,14.79,14.96,14.74,14.9,188111.0
2023-03-16 11:00:00,14.92,14.92,14.79,14.84,148021.0,14.92,14.92,14.79,14.84,148021.0
2023-03-16 11:30:00,14.84,14.85,14.74,14.78,177894.0,14.84,14.85,14.74,14.78,177894.0
2023-03-16 12:00:00,14.78,14.88,14.65,14.87,163468.0,14.78,14.88,14.65,14.87,163468.0
2023-03-16 12:30:00,14.87,14.98,14.82,14.97,188115.0,14.87,14.98,14.82,14.97,188115.0
2023-03-16 13:00:00,14.98,15.03,14.92,15.01,171049.0,14.98,15.03,14.92,15.01,171049.0
2023-03-16 13:30:00,15.01,15.05,14.96,14.98,115536.0,15.01,15.05,14.96,14.98,115536.0
2023-03-16 14:00:00,14.97,14.99,14.88,14.92,112080.0,14.97,14.99,14.88,14.92,112080.0
2023-03-16 14:30:00,14.92,14.96,14.85,14.94,133705.0,14.92,14.96,14.85,14.94,133705.0
2023-03-16 15:00:00,14.95,15.02,14.93,15.01,167936.0,14.95,15.02,14.93,15.01,167936.0
2023-03-16 15:30:00,15.0,15.04,14.96,15.04,511587.0,15.0,15.04,14.96,15.04,511587.0
2023-03-17 09:30:00,14.98,15.06,14.88,14.88,636329.0,14.98,15.06,14.88,14.88,636329.0
2023-03-17 10:00:00,14.87,15.01,14.76,14.78,253640.0,14.87,15.01,14.76,14.78,253640.0
2023-03-17 10:30:00,14.78,14.85,14.67,14.68,171603.0,14.78,14.85,14.67,14.68,171603.0
2023-03-17 11:00:00,14.67,14.84,14.65,14.76,151239.0,14.67,14.84,14.65,14.76,151239.0
2023-03-17 11:30:00,14.76,14.79,14.65,14.78,181654.0,14.76,14.79,14.65,14.78,181654.0
2023-03-17 12:00:00,14.78,14.84,14.71,14.79,161366.0,14.78,14.84,14.71,14.79,161366.0
2023-03-17 12:30:00,14.79,14.84,14.7,14.74,158424.0,14.79,14.84,14.7,14.74,158424.0
2023-03-17 13:00:00,14.75,14.76,14.67,14.71,126438.0,14.75,14.76,14.67,14.71,126438.0
2023-03-17 13:30:00,14.71,14.76,14.67,14.73,170810.0,14.71,14.76,14.67,14.73,170810.0
2023-03-17 14:00:00,14.74,14.76,14.64,14.69,220060.0,14.74,14.76,14.64,14.69,220060.0
2023-03-17 14:30:00,14.69,14.8,14.67,14.79,257706.0,14.69,14.8,14.67,14.79,257706.0
2023-03-17 15:00:00,14.79,14.98,14.78,14.95,619987.0,14.79,14.98,14.78,14.95,619987.0
2023-03-17 15:30:00,14.95,15.0,14.88,14.9,1177959.0,14.95,15.0,14.88,14.9,1177959.0
2023-03-20 09:30:00,15.16,15.35,15.08,15.26,316472.0,15.16,15.35,15.08,15.26,316472.0
2023-03-20 10:00:00,15.26,15.57,15.26,15.56,514336.0,15.26,15.57,15.26,15.56,514336.0
2023-03-20 10:30:00,15.56,15.69,15.55,15.67,171335.0,15.56,15.69,15.55,15.67,171335.0
2023-03-20 11:00:00,15.67,15.72,15.58,15.66,184579.0,15.67,15.72,15.58,15.66,184579.0
2023-03-20 11:30:00,15.65,15.7,15.58,15.58,124977.0,15.65,15.7,15.58,15.58,124977.0
2023-03-20 12:00:00,15.58,15.62,15.44,15.51,156862.0,15.58,15.62,15.44,15.51,156862.0
2023-03-20 12:30:00,15.52,15.62,15.5,15.58,99630.0,15.52,15.62,15.5,15.58,99630.0
2023-03-20 13:00:00,15.58,15.66,15.57,15.59,105889.0,15.58,15.66,15.57,15.59,105889.0
2023-03-20 13:30:00,15.6,15.62,15.5,15.55,139878.0,15.6,15.62,15.5,15.55,139878.0
2023-03-20 14:00:00,15.54,15.63,15.45,15.59,154723.0,15.54,15.63,15.45,15.59,154723.0
2023-03-20 14:30:00,15.59,15.61,15.5,15.6,172898.0,15.59,15.61,15.5,15.6,172898.0
2023-03-20 15:00:00,15.6,15.63,15.55,15.6,170151.0,15.6,15.63,15.55,15.6,170151.0
2023-03-20 15:30:00,15.59,15.63,15.51,15.53,562985.0,15.59,15.63,15.51,15.53,562985.0
2023-03-21 09:30:00,15.76,15.84,15.56,15.66,215102.0,15.76,15.84,15.56,15.66,215102.0
2023-03-21 10:00:00,15.67,15.81,15.64,15.7,183305.0,15.67,15.81,15.64,15.7,183305.0
2023-03-21 10:30:00,15.71,15.76,15.6,15.67,98542.0,15.71,15.76,15.6,15.67,98542.0
2023-03-21 11:00:00,15.67,15.87,15.66,15.82,103951.0,15.67,15.87,15.66,15.82,103951.0
2023-03-21 11:30:00,15.82,15.84,15.72,15.72,71665.0,15.82,15.84,15.72,15.72,71665.0
2023-03-21 12:00:00,15.72,15.83,15.69,15.8,76001.0,15.72,15.83,15.69,15.8,76001.0
2023-03-21 12:30:00,15.79,15.87,15.76,15.79,68781.0,15.79,15.87,15.76,15.79,68781.0
2023-03-21 13:00:00,15.79,15.89,15.77,15.89,53589.0,15.79,15.89,15.77,15.89,53589.0
2023-03-21 13:30:00,15.9,15.91,15.84,15.85,66804.0,15.9,15.91,15.84,15.85,66804.0
2023-03-21 14:00:00,15.86,15.91,15.84,15.89,114932.0,15.86,15.91,15.84,15.89,114932.0
2023-03-21 14:30:00,15.89,15.92,15.83,15.92,93541.0,15.89,15.92,15.83,15.92,93541.0
2023-03-21 15:00:00,15.92,15.94,15.86,15.9,129290.0,15.92,15.94,15.86,15.9,129290.0
2023-03-21 15:30:00,15.89,15.92,15.81,15.83,397457.0,15.89,15.92,15.81,15.83,397457.0
2023-03-22 09:30:00,15.76,15.85,15.59,15.76,217718.0,15.76,15.85,15.59,15.76,217718.0
2023-03-22 10:00:00,15.76,15.82,15.7,15.79,109420.0,15.76,15.82,15.7,15.79,109420.0
2023-03-22 10:30:00,15.79,15.83,15.73,15.77,81066.0,15.79,15.83,15.73,15.77,81066.0
2023-03-22 11:00:00,15.77,15.79,15.65,15.65,152478.0,15.77,15.79,15.65,15.65,152478.0
2023-03-22 11:30:00,15.66,15.67,15.58,15.59,86665.0,15.66,15.67,15.58,15.59,86665.0
2023-03-22 12:00:00,15.59,15.6,15.54,15.6,65733.0,15.59,15.6,15.54,15.6,65733.0
2023-03-22 12:30:00,15.59,15.64,15.57,15.62,55421.0,15.59,15.64,15.57,15.62,55421.0
2023-03-22 13:00:00,15.62,15.65,15.57,15.65,72633.0,15.62,15.65,15.57,15.65,72633.0
2023-03-22 13:30:00,15.65,15.76,15.65,15.73,72633.0,15.65,15.76,15.65,15.73,72633.0
2023-03-22 14:00:00,15.74,15.83,15.62,15.69,158131.0,15.74,15.83,15.62,15.69,158131.0
2023-03-22 14:30:00,15.69,15.78,15.54,15.55,219228.0,15.69,15.78,15.54,15.55,219228.0
2023-03-22 15:00:00,15.55,15.59,15.39,15.51,304458.0,15.55,15.59,15.39,15.51,304458.0
2023-03-22 15:30:00,15.52,15.52,15.21,15.21,971052.0,15.52,15.52,15.21,15.21,971052.0
2023-03-23 09:30:00,15.31,15.56,15.29,15.51,110765.0,15.31,15.56,15.29,15.51,110765.0
2023-03-23 10:00:00,15.51,15.59,15.48,15.5,75845.0,15.51,15.59,15.48,15.5,75845.0
2023-03-23 10:30:00,15.51,15.65,15.5,15.63,76248.0,15.51,15.65,15.5,15.63,76248.0
2023-03-23 11:00:00,15.63,15.65,15.55,15.55,44724.0,15.63,15.65,15.55,15.55,44724.0
2023-03-23 11:30:00,15.55,15.6,15.44,15.45,48042.0,15.55,15.6,15.44,15.45,48042.0
2023-03-23 12:00:00,15.45,15.48,15.35,15.36,51555.0,15.45,15.48,15.35,15.36,51555.0
2023-03-23 12:30:00,15.36,15.38,15.18,15.21,111972.0,15.36,15.38,15.18,15.21,111972.0
2023-03-23 13:00:00,15.21,15.25,15.1,15.14,107954.0,15.21,15.25,15.1,15.14,107954.0
2023-03-23 13:30:00,15.13,15.15,15.06,15.07,90133.0,15.13,15.15,15.06,15.07,90133.0
2023-03-23 14:00:00,15.08,15.17,15.05,15.16,121655.0,15.08,15.17,15.05,15.16,121655.0
2023-03-23 14:30:00,15.16,15.18,15.07,15.14,165693.0,15.16,15.18,15.07,15.14,165693.0
2023-03-23 15:00:00,15.15,15.29,15.06,15.13,191498.0,15.15,15.29,15.06,15.13,191498.0
2023-03-23 15:30:00,15.12,15.29,15.09,15.23,356363.0,15.12,15.29,15.09,15.23,356363.0
2023-03-24 09:30:00,15.0,15.38,14.95,15.37,136417.0,15.0,15.38,14.95,15.37,136417.0
2023-03-24 10:00:00,15.37,15.49,15.3,15.48,102947.0,15.37,15.49,15.3,15.48,102947.0
2023-03-24 10:30:00,15.46,15.5,15.37,15.37,72712.0,15.46,15.5,15.37,15.37,72712.0
2023-03-24 11:00:00,15.37,15.48,15.36,15.45,67986.0,15.37,15.48,15.36,15.45,67986.0
2023-03-24 11:30:00,15.46,15.63,15.46,15.61,123836.0,15.46,15.63,15.46,15.61,123836.0
2023-03-24 12:00:00,15.61,15.69,15.58,15.67,211353.0,15.61,15.69,15.58,15.67,211353.0
2023-03-24 12:30:00,15.67,15.74,15.65,15.69,101419.0,15.67,15.74,15.65,15.69,101419.0
2023-03-24 13:00:00,15.69,15.78,15.67,15.74,136391.0,15.69,15.78,15.67,15.74,136391.0
2023-03-24 13:30:00,15.75,15.85,15.74,15.78,93561.0,15.75,15.85,15.74,15.78,93561.0
2023-03-24 14:00:00,15.79,15.82,15.77,15.77,56896.0,15.79,15.82,15.77,15.77,56896.0
2023-03-24 14:30:00,15.77,15.86,15.76,15.81,65055.0,15.77,15.86,15.76,15.81,65055.0
2023-03-24 15:00:00,15.82,15.84,15.76,15.83,125064.0,15.82,15.84,15.76,15.83,125064.0
2023-03-24 15:30:00,15.83,15.84,15.7,15.74,381598.0,15.83,15.84,15.7,15.74,381598.0
2023-03-27 09:30:00,15.75,15.75,15.5,15.53,181840.0,15.75,15.75,15.5,15.53,181840.0
2023-03-27 10:00:00,15.53,15.64,15.48,15.57,127223.0,15.53,15.64,15.48,15.57,127223.0
2023-03-27 10:30:00,15.58,15.63,15.54,15.56,92438.0,15.58,15.63,15.54,15.56,92438.0
2023-03-27 11:00:00,15.57,15.6,15.46,15.51,107070.0,15.57,15.6,15.46,15.51,107070.0
2023-03-27 11:30:00,15.51,15.63,15.49,15.61,74671.0,15.51,15.63,15.49,15.61,74671.0
2023-03-27 12:00:00,15.61,15.75,15.59,15.74,99560.0,15.61,15.75,15.59,15.74,99560.0
2023-03-27 12:30:00,15.75,15.77,15.7,15.75,99117.0,15.75,15.77,15.7,15.75,99117.0
2023-03-27 13:00:00,15.74,15.79,15.71,15.77,64642.0,15.74,15.79,15.71,15.77,64642.0
2023-03-27 13:30:00,15.77,15.88,15.76,15.86,73679.0,15.77,15.88,15.76,15.86,73679.0
2023-03-27 14:00:00,15.86,15.89,15.82,15.89,64199.0,15.86,15.89,15.82,15.89,64199.0
2023-03-27 14:30:00,15.9,15.93,15.88,15.89,82454.0,15.9,15.93,15.88,15.89,82454.0
2023-03-27 15:00:00,15.89,15.91,15.8,15.9,124119.0,15.89,15.91,15.8,15.9,124119.0
2023-03-27 15:30:00,15.9,15.93,15.82,15.88,455030.0,15.9,15.93,15.82,15.88,455030.0
2023-03-28 09:30:00,15.77,15.89,15.68,15.87,129745.0,15.77,15.89,15.68,15.87,129745.0
2023-03-28 10:00:00,15.87,15.91,15.83,15.85,114274.0,15.87,15.91,15.83,15.85,114274.0
2023-03-28 10:30:00,15.86,15.9,15.81,15.89,136352.0,15.86,15.9,15.81,15.89,136352.0
2023-03-28 11:00:00,15.89,15.96,15.85,15.93,145728.0,15.89,15.96,15.85,15.93,145728.0
2023-03-28 11:30:00,15.93,16.02,15.92,16.0,124793.0,15.93,16.02,15.92,16.0,124793.0
2023-03-28 12:00:00,16.0,16.01,15.95,15.98,71298.0,16.0,16.01,15.95,15.98,71298.0
2023-03-28 12:30:00,15.98,16.06,15.95,16.03,178156.0,15.98,16.06,15.95,16.03,178156.0
2023-03-28 13:00:00,16.03,16.04,15.92,15.93,67247.0,16.03,16.04,15.92,15.93,67247.0
2023-03-28 13:30:00,15.92,15.95,15.89,15.9,77579.0,15.92,15.95,15.89,15.9,77579.0
2023-03-28 14:00:00,15.9,15.93,15.85,15.85,75495.0,15.9,15.93,15.85,15.85,75495.0
2023-03-28 14:30:00,15.86,15.88,15.82,15.87,92831.0,15.86,15.88,15.82,15.87,92831.0
2023-03-28 15:00:00,15.87,15.91,15.81,15.82,121391.0,15.87,15.91,15.81,15.82,121391.0
2023-03-28 15:30:00,15.82,15.87,15.8,15.8,268335.0,15.82,15.87,15.8,15.8,268335.0
2023-03-29 09:30:00,16.01,16.01,15.75,15.89,133928.0,16.01,16.01,15.75,15.89,133928.0
2023-03-29 10:00:00,15.9,15.92,15.75,15.81,114753.0,15.9,15.92,15.75,15.81,114753.0
2023-03-29 10:30:00,15.82,15.89,15.72,15.83,80459.0,15.82,15.89,15.72,15.83,80459.0
2023-03-29 11:00:00,15.83,15.87,15.82,15.84,42663.0,15.83,15.87,15.82,15.84,42663.0
2023-03-29 11:30:00,15.84,15.89,15.83,15.87,43223.0,15.84,15.89,15.83,15.87,43223.0
2023-03-29 12:00:00,15.86,15.96,15.85,15.89,65043.0,15.86,15.96,15.85,15.89,65043.0
2023-03-29 12:30:00,15.9,15.9,15.79,15.81,82146.0,15.9,15.9,15.79,15.81,82146.0
2023-03-29 13:00:00,15.81,15.91,15.81,15.89,231421.0,15.81,15.91,15.81,15.89,231421.0
2023-03-29 13:30:00,15.87,15.88,15.83,15.84,47204.0,15.87,15.88,15.83,15.84,47204.0
2023-03-29 14:00:00,15.85,15.87,15.8,15.86,56509.0,15.85,15.87,15.8,15.86,56509.0
2023-03-29 14:30:00,15.86,15.92,15.84,15.89,74238.0,15.86,15.92,15.84,15.89,74238.0
2023-03-29 15:00:00,15.89,15.91,15.84,15.86,112149.0,15.89,15.91,15.84,15.86,112149.0
2023-03-29 15:30:00,15.86,15.86,15.81,15.86,271737.0,15.86,15.86,15.81,15.86,271737.0
2023-03-30 09:30:00,16.0,16.0,15.79,15.89,98787.0,16.0,16.0,15.79,15.89,98787.0
2023-03-30 10:00:00,15.89,15.91,15.78,15.82,91193.0,15.89,15.91,15.78,15.82,91193.0
2023-03-30 10:30:00,15.81,15.88,15.71,15.73,69086.0,15.81,15.88,15.71,15.73,69086.0
2023-03-30 11:00:00,15.72,15.76,15.66,15.72,84594.0,15.72,15.76,15.66,15.72,84594.0
2023-03-30 11:30:00,15.71,15.74,15.62,15.65,97584.0,15.71,15.74,15.62,15.65,97584.0
2023-03-30 12:00:00,15.65,15.67,15.61,15.62,55099.0,15.65,15.67,15.61,15.62,55099.0
2023-03-30 12:30:00,15.62,15.69,15.61,15.68,68388.0,15.62,15.69,15.61,15.68,68388.0
2023-03-30 13:00:00,15.67,15.72,15.66,15.69,55139.0,15.67,15.72,15.66,15.69,55139.0
2023-03-30 13:30:00,15.68,15.69,15.62,15.67,61633.0,15.68,15.69,15.62,15.67,61633.0
2023-03-30 14:00:00,15.67,15.69,15.62,15.69,57339.0,15.67,15.69,15.62,15.69,57339.0
2023-03-30 14:30:00,15.69,15.69,15.64,15.69,65732.0,15.69,15.69,15.64,15.69,65732.0
2023-03-30 15:00:00,15.69,15.73,15.67,15.71,105850.0,15.69,15.73,15.67,15.71,105850.0
2023-03-30 15:30:00,15.71,15.75,15.62,15.64,440477.0,15.71,15.75,15.62,15.64,440477.0
2023-03-31 09:30:00,15.8,15.93,15.7,15.73,309453.0,15.8,15.93,15.7,15.73,309453.0
2023-03-31 10:00:00,15.74,15.82,15.73,15.78,132177.0,15.74,15.82,15.73,15.78,132177.0
2023-03-31 10:30:00,15.78,15.85,15.75,15.84,121131.0,15.78,15.85,15.75,15.84,121131.0
2023-03-31 11:00:00,15.83,16.04,15.82,16.03,278871.0,15.83,16.04,15.82,16.03,278871.0
2023-03-31 11:30:00,16.03,16.03,15.92,15.95,62071.0,16.03,16.03,15.92,15.95,62071.0
2023-03-31 12:00:00,15.96,16.0,15.91,15.96,99745.0,15.96,16.0,15.91,15.96,99745.0
2023-03-31 12:30:00,15.96,16.0,15.92,15.97,98687.0,15.96,16.0,15.92,15.97,98687.0
2023-03-31 13:00:00,15.97,15.97,15.86,15.93,144580.0,15.97,15.97,15.86,15.93,144580.0
2023-03-31 13:30:00,15.93,15.99,15.92,15.98,109363.0,15.93,15.99,15.92,15.98,109363.0
2023-03-31 14:00:00,15.97,16.01,15.96,15.97,69144.0,15.97,16.01,15.96,15.97,69144.0
2023-03-31 14:30:00,15.98,15.98,15.92,15.95,66398.0,15.98,15.98,15.92,15.95,66398.0
2023-03-31 15:00:00,15.95,16.0,15.94,15.98,106263.0,15.95,16.0,15.94,15.98,106263.0
2023-03-31 15:30:00,15.98,16.03,15.95,16.02,494714.0,15.98,16.03,15.95,16.02,494714.0
2023-04-03 09:30:00,16.26,16.51,16.12,16.36,274853.0,16.26,16.51,16.12,16.36,274853.0
2023-04-03 10:00:00,16.36,16.4,16.22,16.32,122713.0,16.36,16.4,16.22,16.32,122713.0
2023-04-03 10:30:00,16.32,16.34,16.06,16.08,176769.0,16.32,16.34,16.06,16.08,176769.0
2023-04-03 11:00:00,16.09,16.12,15.97,16.03,100530.0,16.09,16.12,15.97,16.03,100530.0
2023-04-03 11:30:00,16.03,16.08,16.01,16.07,109906.0,16.03,16.08,16.01,16.07,109906.0
2023-04-03 12:00:00,16.07,16.17,16.04,16.16,60090.0,16.07,16.17,16.04,16.16,60090.0
2023-04-03 12:30:00,16.16,16.21,16.14,16.17,58108.0,16.16,16.21,16.14,16.17,58108.0
2023-04-03 13:00:00,16.18,16.23,16.14,16.2,69003.0,16.18,16.23,16.14,16.2,69003.0
2023-04-03 13:30:00,16.2,16.22,16.15,16.19,68487.0,16.2,16.22,16.15,16.19,68487.0
2023-04-03 14:00:00,16.18,16.24,16.16,16.21,60845.0,16.18,16.24,16.16,16.21,60845.0
2023-04-03 14:30:00,16.21,16.31,16.17,16.3,81856.0,16.21,16.31,16.17,16.3,81856.0
2023-04-03 15:00:00,16.3,16.37,16.29,16.34,151359.0,16.3,16.37,16.29,16.34,151359.0
2023-04-03 15:30:00,16.34,16.34,16.21,16.22,468547.0,16.34,16.34,16.21,16.22,468547.0
2023-04-04 09:30:00,16.29,16.46,16.26,16.38,231857.0,16.29,16.46,16.26,16.38,231857.0
2023-04-04 10:00:00,16.38,16.45,16.22,16.25,108332.0,16.38,16.45,16.22,16.25,108332.0
2023-04-04 10:30:00,16.26,16.3,16.14,16.18,247265.0,16.26,16.3,16.14,16.18,247265.0
2023-04-04 11:00:00,16.17,16.2,16.08,16.14,101490.0,16.17,16.2,16.08,16.14,101490.0
2023-04-04 11:30:00,16.14,16.14,16.03,16.05,92229.0,16.14,16.14,16.03,16.05,92229.0
2023-04-04 12:00:00,16.06,16.12,16.01,16.1,44068.0,16.06,16.12,16.01,16.1,44068.0
2023-04-04 12:30:00,16.1,16.11,16.06,16.11,45249.0,16.1,16.11,16.06,16.11,45249.0
2023-04-04 13:00:00,16.1,16.2,16.08,16.15,65081.0,16.1,16.2,16.08,16.15,65081.0
2023-04-04 13:30:00,16.16,16.2,16.11,16.13,60957.0,16.16,16.2,16.11,16.13,60957.0
2023-04-04 14:00:00,16.12,16.19,16.12,16.16,69592.0,16.12,16.19,16.12,16.16,69592.0
2023-04-04 14:30:00,16.16,16.2,16.13,16.18,60884.0,16.16,16.2,16.13,16.18,60884.0
2023-04-04 15:00:00,16.18,16.18,16.13,16.14,98835.0,16.18,16.18,16.13,16.14,98835.0
2023-04-04 15:30:00,16.14,16.24,16.1,16.21,383744.0,16.14,16.24,16.1,16.21,383744.0
2023-04-05 09:30:00,16.29,16.41,16.22,16.31,96870.0,16.29,16.41,16.22,16.31,96870.0
2023-04-05 10:00:00,16.3,16.3,16.17,16.22,64041.0,16.3,16.3,16.17,16.22,64041.0
2023-04-05 10:30:00,16.22,16.31,16.13,16.17,96685.0,16.22,16.31,16.13,16.17,96685.0
2023-04-05 11:00:00,16.17,16.23,16.14,16.16,56538.0,16.17,16.23,16.14,16.16,56538.0
2023-04-05 11:30:00,16.15,16.29,16.13,16.29,100800.0,16.15,16.29,16.13,16.29,100800.0
2023-04-05 12:00:00,16.29,16.37,16.28,16.33,68314.0,16.29,16.37,16.28,16.33,68314.0
2023-04-05 12:30:00,16.33,16.35,16.28,16.32,46137.0,16.33,16.35,16.28,16.32,46137.0
2023-04-05 13:00:00,16.32,16.4,16.32,16.37,54505.0,16.32,16.4,16.32,16.37,54505.0
2023-04-05 13:30:00,16.37,16.39,16.31,16.34,54183.0,16.37,16.39,16.31,16.34,54183.0
2023-04-05 14:00:00,16.33,16.39,16.26,16.27,65819.0,16.33,16.39,16.26,16.27,65819.0
2023-04-05 14:30:00,16.27,16.27,16.23,16.24,68478.0,16.27,16.27,16.23,16.24,68478.0
2023-04-05 15:00:00,16.23,16.34,16.23,16.32,71824.0,16.23,16.34,16.23,16.32,71824.0
2023-04-05 15:30:00,16.32,16.34,16.27,16.34,264397.0,16.32,16.34,16.27,16.34,264397.0
2023-04-06 09:30:00,16.3,16.41,16.11,16.16,99875.0,16.3,16.41,16.11,16.16,99875.0
2023-04-06 10:00:00,16.16,16.25,16.13,16.14,68071.0,16.16,16.25,16.13,16.14,68071.0
2023-04-06 10:30:00,16.13,16.17,16.04,16.13,351755.0,16.13,16.17,16.04,16.13,351755.0
2023-04-06 11:00:00,16.13,16.16,16.07,16.11,55766.0,16.13,16.16,16.07,16.11,55766.0
2023-04-06 11:30:00,16.11,16.2,16.08,16.2,87267.0,16.11,16.2,16.08,16.2,87267.0
2023-04-06 12:00:00,16.2,16.21,16.16,16.16,51337.0,16.2,16.21,16.16,16.16,51337.0
2023-04-06 12:30:00,16.16,16.24,16.16,16.17,47054.0,16.16,16.24,16.16,16.17,47054.0
2023-04-06 13:00:00,16.17,16.19,16.13,16.18,57134.0,16.17,16.19,16.13,16.18,57134.0
2023-04-06 13:30:00,16.18,16.18,16.12,16.12,58379.0,16.18,16.18,16.12,16.12,58379.0
2023-04-06 14:00:00,16.12,16.14,16.08,16.11,97502.0,16.12,16.14,16.08,16.11,97502.0
2023-04-06 14:30:00,16.11,16.14,16.07,16.07,46326.0,16.11,16.14,16.07,16.07,46326.0
2023-04-06 15:00:00,16.07,16.09,15.96,15.98,115070.0,16.07,16.09,15.96,15.98,115070.0
2023-04-06 15:30:00,15.99,16.02,15.96,15.96,277764.0,15.99,16.02,15.96,15.96,277764.0
2023-04-10 09:30:00,16.2,16.51,16.2,16.44,221276.0,16.2,16.51,16.2,16.44,221276.0
2023-04-10 10:00:00,16.43,16.5,16.34,16.36,108688.0,16.43,16.5,16.34,16.36,108688.0
2023-04-10 10:30:00,16.36,16.4,16.31,16.31,74590.0,16.36,16.4,16.31,16.31,74590.0
2023-04-10 11:00:00,16.31,16.39,16.3,16.39,42216.0,16.31,16.39,16.3,16.39,42216.0
2023-04-10 11:30:00,16.39,16.41,16.32,16.33,65515.0,16.39,16.41,16.32,16.33,65515.0
2023-04-10 12:00:00,16.32,16.42,16.31,16.41,72456.0,16.32,16.42,16.31,16.41,72456.0
2023-04-10 12:30:00,16.4,16.46,16.4,16.42,77676.0,16.4,16.46,16.4,16.42,77676.0
2023-04-10 13:00:00,16.42,16.48,16.4,16.46,70515.0,16.42,16.48,16.4,16.46,70515.0
2023-04-10 13:30:00,16.47,16.51,16.45,16.49,65033.0,16.47,16.51,16.45,16.49,65033.0
2023-04-10 14:00:00,16.5,16.52,16.46,16.46,54723.0,16.5,16.52,16.46,16.46,54723.0
2023-04-10 14:30:00,16.46,16.51,16.46,16.5,89864.0,16.46,16.51,16.46,16.5,89864.0
2023-04-10 15:00:00,16.5,16.54,16.49,16.52,107349.0,16.5,16.54,16.49,16.52,107349.0
2023-04-10 15:30:00,16.51,16.52,16.43,16.49,317378.0,16.51,16.52,16.43,16.49,317378.0
2023-04-11 09:30:00,16.59,16.6,16.46,16.46,193450.0,16.59,16.6,16.46,16.46,193450.0
2023-04-11 10:00:00,16.48,16.52,16.33,16.38,131566.0,16.48,16.52,16.33,16.38,131566.0
2023-04-11 10:30:00,16.38,16.4,16.28,16.33,197526.0,16.38,16.4,16.28,16.33,197526.0
2023-04-11 11:00:00,16.34,16.43,16.33,16.41,70055.0,16.34,16.43,16.33,16.41,70055.0
2023-04-11 11:30:00,16.4,16.51,16.35,16.5,96721.0,16.4,16.51,16.35,16.5,96721.0
2023-04-11 12:00:00,16.49,16.59,16.49,16.55,97226.0,16.49,16.59,16.49,16.55,97226.0
2023-04-11 12:30:00,16.55,16.65,16.54,16.65,87977.0,16.55,16.65,16.54,16.65,87977.0
2023-04-11 13:00:00,16.66,16.71,16.61,16.65,138108.0,16.66,16.71,16.61,16.65,138108.0
2023-04-11 13:30:00,16.66,16.68,16.6,16.63,90405.0,16.66,16.68,16.6,16.63,90405.0
2023-04-11 14:00:00,16.63,16.65,16.57,16.61,114404.0,16.63,16.65,16.57,16.61,114404.0
2023-04-11 14:30:00,16.61,16.64,16.6,16.62,111957.0,16.61,16.64,16.6,16.62,111957.0
2023-04-11 15:00:00,16.62,16.71,16.61,16.71,135145.0,16.62,16.71,16.61,16.71,135145.0
2023-04-11 15:30:00,16.71,16.73,16.63,16.67,387768.0,16.71,16.73,16.63,16.67,387768.0
2023-04-12 09:30:00,16.75,16.77,16.52,16.68,108438.0,16.75,16.77,16.52,16.68,108438.0
2023-04-12 10:00:00,16.68,16.76,16.6,16.63,70288.0,16.68,16.76,16.6,16.63,70288.0
2023-04-12 10:30:00,16.64,16.64,16.46,16.47,73310.0,16.64,16.64,16.46,16.47,73310.0
2023-04-12 11:00:00,16.47,16.5,16.38,16.41,69566.0,16.47,16.5,16.38,16.41,69566.0
2023-04-12 11:30:00,16.41,16.44,16.37,16.43,96584.0,16.41,16.44,16.37,16.43,96584.0
2023-04-12 12:00:00,16.43,16.44,16.39,16.4,61276.0,16.43,16.44,16.39,16.4,61276.0
2023-04-12 12:30:00,16.41,16.51,16.4,16.51,50257.0,16.41,16.51,16.4,16.51,50257.0
2023-04-12 13:00:00,16.51,16.54,16.49,16.51,53272.0,16.51,16.54,16.49,16.51,53272.0
2023-04-12 13:30:00,16.51,16.52,16.45,16.51,92613.0,16.51,16.52,16.45,16.51,92613.0
2023-04-12 14:00:00,16.51,16.56,16.46,16.46,100695.0,16.51,16.56,16.46,16.46,100695.0
2023-04-12 14:30:00,16.46,16.56,16.42,16.55,117871.0,16.46,16.56,16.42,16.55,117871.0
2023-04-12 15:00:00,16.55,16.61,16.52,16.55,187912.0,16.55,16.61,16.52,16.55,187912.0
2023-04-12 15:30:00,16.54,16.61,16.51,16.6,602697.0,16.54,16.61,16.51,16.6,602697.0
2023-04-13 09:30:00,16.59,16.65,16.49,16.63,86159.0,16.59,16.65,16.49,16.63,86159.0
2023-04-13 10:00:00,16.63,16.75,16.57,16.73,89268.0,16.63,16.75,16.57,16.73,89268.0
2023-04-13 10:30:00,16.73,16.76,16.69,16.71,81879.0,16.73,16.76,16.69,16.71,81879.0
2023-04-13 11:00:00,16.71,16.73,16.67,16.68,56115.0,16.71,16.73,16.67,16.68,56115.0
2023-04-13 11:30:00,16.68,16.68,16.54,16.57,71098.0,16.68,16.68,16.54,16.57,71098.0
2023-04-13 12:00:00,16.57,16.69,16.57,16.69,132396.0,16.57,16.69,16.57,16.69,132396.0
2023-04-13 12:30:00,16.69,16.71,16.63,16.68,378560.0,16.69,16.71,16.63,16.68,378560.0
2023-04-13 13:00:00,16.68,16.72,16.62,16.64,65397.0,16.68,16.72,16.62,16.64,65397.0
2023-04-13 13:30:00,16.64,16.69,16.61,16.68,44956.0,16.64,16.69,16.61,16.68,44956.0
2023-04-13 14:00:00,16.69,16.69,16.55,16.55,53969.0,16.69,16.69,16.55,16.55,53969.0
2023-04-13 14:30:00,16.55,16.6,16.55,16.59,73888.0,16.55,16.6,16.55,16.59,73888.0
2023-04-13 15:00:00,16.59,16.65,16.58,16.64,91936.0,16.59,16.65,16.58,16.64,91936.0
2023-04-13 15:30:00,16.64,16.76,16.62,16.75,694231.0,16.64,16.76,16.62,16.75,694231.0
2023-04-14 09:30:00,16.74,16.8,16.71,16.77,77937.0,16.74,16.8,16.71,16.77,77937.0
2023-04-14 10:00:00,16.74,16.76,16.42,16.45,198555.0,16.74,16.76,16.42,16.45,198555.0
2023-04-14 10:30:00,16.46,16.5,16.4,16.46,130716.0,16.46,16.5,16.4,16.46,130716.0
2023-04-14 11:00:00,16.47,16.49,16.42,16.48,83532.0,16.47,16.49,16.42,16.48,83532.0
2023-04-14 11:30:00,16.48,16.54,16.42,16.52,250312.0,16.48,16.54,16.42,16.52,250312.0
2023-04-14 12:00:00,16.52,16.58,16.49,16.54,83370.0,16.52,16.58,16.49,16.54,83370.0
2023-04-14 12:30:00,16.55,16.63,16.54,16.61,68024.0,16.55,16.63,16.54,16.61,68024.0
2023-04-14 13:00:00,16.61,16.64,16.54,16.55,62977.0,16.61,16.64,16.54,16.55,62977.0
2023-04-14 13:30:00,16.55,16.57,16.49,16.49,97828.0,16.55,16.57,16.49,16.49,97828.0
2023-04-14 14:00:00,16.5,16.52,16.44,16.47,167240.0,16.5,16.52,16.44,16.47,167240.0
2023-04-14 14:30:00,16.47,16.49,16.43,16.48,121731.0,16.47,16.49,16.43,16.48,121731.0
2023-04-14 15:00:00,16.48,16.51,16.41,16.5,131785.0,16.48,16.51,16.41,16.5,131785.0
2023-04-14 15:30:00,16.49,16.59,16.46,16.57,338634.0,16.49,16.59,16.46,16.57,338634.0
2023-04-17 09:30:00,16.76,16.87,16.65,16.72,237767.0,16.76,16.87,16.65,16.72,237767.0
2023-04-17 10:00:00,16.73,16.75,16.5,16.53,301139.0,16.73,16.75,16.5,16.53,301139.0
2023-04-17 10:30:00,16.52,16.59,16.45,16.48,154595.0,16.52,16.59,16.45,16.48,154595.0
2023-04-17 11:00:00,16.48,16.52,16.38,16.48,142008.0,16.48,16.52,16.38,16.48,142008.0
2023-04-17 11:30:00,16.48,16.57,16.43,16.57,67532.0,16.48,16.57,16.43,16.57,67532.0
2023-04-17 12:00:00,16.57,16.57,16.34,16.36,82434.0,16.57,16.57,16.34,16.36,82434.0
2023-04-17 12:30:00,16.36,16.43,16.35,16.37,65882.0,16.36,16.43,16.35,16.37,65882.0
2023-04-17 13:00:00,16.37,16.38,16.29,16.34,84251.0,16.37,16.38,16.29,16.34,84251.0
2023-04-17 13:30:00,16.34,16.34,16.24,16.26,124337.0,16.34,16.34,16.24,16.26,124337.0
2023-04-17 14:00:00,16.26,16.27,16.2,16.21,98210.0,16.26,16.27,16.2,16.21,98210.0
2023-04-17 14:30:00,16.22,16.23,16.16,16.21,160973.0,16.22,16.23,16.16,16.21,160973.0
2023-04-17 15:00:00,16.21,16.32,16.21,16.32,121595.0,16.21,16.32,16.21,16.32,121595.0
2023-04-17 15:30:00,16.31,16.31,16.25,16.3,385237.0,16.31,16.31,16.25,16.3,385237.0
2023-04-18 09:30:00,16.21,16.29,16.12,16.13,91083.0,16.21,16.29,16.12,16.13,91083.0
2023-04-18 10:00:00,16.13,16.14,16.01,16.11,90413.0,16.13,16.14,16.01,16.11,90413.0
2023-04-18 10:30:00,16.11,16.11,15.96,15.97,167160.0,16.11,16.11,15.96,15.97,167160.0
2023-04-18 11:00:00,15.97,16.01,15.92,15.96,81787.0,15.97,16.01,15.92,15.96,81787.0
2023-04-18 11:30:00,15.96,16.02,15.94,15.98,102171.0,15.96,16.02,15.94,15.98,102171.0
2023-04-18 12:00:00,15.97,16.04,15.95,16.0,344515.0,15.97,16.04,15.95,16.0,344515.0
2023-04-18 12:30:00,16.0,16.04,15.93,15.95,137372.0,16.0,16.04,15.93,15.95,137372.0
2023-04-18 13:00:00,15.95,16.09,15.93,16.0,111934.0,15.95,16.09,15.93,16.0,111934.0
2023-04-18 13:30:00,16.0,16.04,15.98,15.99,78004.0,16.0,16.04,15.98,15.99,78004.0
2023-04-18 14:00:00,15.99,16.01,15.89,15.95,154615.0,15.99,16.01,15.89,15.95,154615.0
2023-04-18 14:30:00,15.95,16.01,15.94,15.99,268202.0,15.95,16.01,15.94,15.99,268202.0
2023-04-18 15:00:00,16.0,16.1,15.99,16.07,143249.0,16.0,16.1,15.99,16.07,143249.0
2023-04-18 15:30:00,16.07,16.16,16.02,16.12,471908.0,16.07,16.16,16.02,16.12,471908.0
2023-04-19 09:30:00,15.81,15.96,15.75,15.77,131399.0,15.81,15.96,15.75,15.77,131399.0
2023-04-19 10:00:00,15.77,15.81,15.71,15.76,133502.0,15.77,15.81,15.71,15.76,133502.0
2023-04-19 10:30:00,15.76,15.88,15.71,15.84,153704.0,15.76,15.88,15.71,15.84,153704.0
2023-04-19 11:00:00,15.85,15.92,15.83,15.89,120665.0,15.85,15.92,15.83,15.89,120665.0
2023-04-19 11:30:00,15.89,15.89,15.8,15.81,58390.0,15.89,15.89,15.8,15.81,58390.0
2023-04-19 12:00:00,15.82,15.82,15.71,15.77,63175.0,15.82,15.82,15.71,15.77,63175.0
2023-04-19 12:30:00,15.77,15.84,15.77,15.84,54442.0,15.77,15.84,15.77,15.84,54442.0
2023-04-19 13:00:00,15.84,15.89,15.83,15.87,55664.0,15.84,15.89,15.83,15.87,55664.0
2023-04-19 13:30:00,15.87,15.91,15.84,15.91,57190.0,15.87,15.91,15.84,15.91,57190.0
2023-04-19 14:00:00,15.91,15.91,15.82,15.83,70179.0,15.91,15.91,15.82,15.83,70179.0
2023-04-19 14:30:00,15.84,15.86,15.82,15.86,60421.0,15.84,15.86,15.82,15.86,60421.0
2023-04-19 15:00:00,15.86,15.94,15.85,15.93,110976.0,15.86,15.94,15.85,15.93,110976.0
2023-04-19 15:30:00,15.92,16.01,15.91,15.99,314576.0,15.92,16.01,15.91,15.99,314576.0
2023-04-20 09:30:00,15.88,15.92,15.79,15.8,136867.0,15.88,15.92,15.79,15.8,136867.0
2023-04-20 10:00:00,15.8,15.8,15.71,15.74,179610.0,15.8,15.8,15.71,15.74,179610.0
2023-04-20 10:30:00,15.74,15.75,15.65,15.7,120407.0,15.74,15.75,15.65,15.7,120407.0
2023-04-20 11:00:00,15.7,15.7,15.63,15.65,268083.0,15.7,15.7,15.63,15.65,268083.0
2023-04-20 11:30:00,15.65,15.65,15.53,15.53,108583.0,15.65,15.65,15.53,15.53,108583.0
2023-04-20 12:00:00,15.54,15.56,15.45,15.56,177645.0,15.54,15.56,15.45,15.56,177645.0
2023-04-20 12:30:00,15.55,15.61,15.5,15.58,175312.0,15.55,15.61,15.5,15.58,175312.0
2023-04-20 13:00:00,15.58,15.61,15.53,15.59,359438.0,15.58,15.61,15.53,15.59,359438.0
2023-04-20 13:30:00,15.59,15.6,15.52,15.58,120018.0,15.59,15.6,15.52,15.58,120018.0
2023-04-20 14:00:00,15.59,15.6,15.47,15.5,91417.0,15.59,15.6,15.47,15.5,91417.0
2023-04-20 14:30:00,15.49,15.51,15.41,15.44,131309.0,15.49,15.51,15.41,15.44,131309.0
2023-04-20 15:00:00,15.44,15.45,15.39,15.43,140962.0,15.44,15.45,15.39,15.43,140962.0
2023-04-20 15:30:00,15.43,15.51,15.42,15.5,327611.0,15.43,15.51,15.42,15.5,327611.0
2023-04-21 09:30:00,15.57,15.64,15.49,15.51,182952.0,15.57,15.64,15.49,15.51,182952.0
2023-04-21 10:00:00,15.51,15.7,15.49,15.7,152045.0,15.51,15.7,15.49,15.7,152045.0
2023-04-21 10:30:00,15.71,15.73,15.58,15.59,147409.0,15.71,15.73,15.58,15.59,147409.0
2023-04-21 11:00:00,15.59,15.65,15.57,15.59,107858.0,15.59,15.65,15.57,15.59,107858.0
2023-04-21 11:30:00,15.59,15.59,15.5,15.55,117935.0,15.59,15.59,15.5,15.55,117935.0
2023-04-21 12:00:00,15.55,15.56,15.48,15.49,128586.0,15.55,15.56,15.48,15.49,128586.0
2023-04-21 12:30:00,15.49,15.5,15.42,15.46,107023.0,15.49,15.5,15.42,15.46,107023.0
2023-04-21 13:00:00,15.46,15.49,15.42,15.42,90069.0,15.46,15.49,15.42,15.42,90069.0
2023-04-21 13:30:00,15.43,15.56,15.42,15.56,93289.0,15.43,15.56,15.42,15.56,93289.0
2023-04-21 14:00:00,15.56,15.6,15.54,15.56,108590.0,15.56,15.6,15.54,15.56,108590.0
2023-04-21 14:30:00,15.55,15.55,15.51,15.54,86808.0,15.55,15.55,15.51,15.54,86808.0
2023-04-21 15:00:00,15.54,15.55,15.49,15.5,111062.0,15.54,15.55,15.49,15.5,111062.0
2023-04-21 15:30:00,15.5,15.62,15.48,15.6,360829.0,15.5,15.62,15.48,15.6,360829.0
2023-04-24 09:30:00,15.55,15.61,15.49,15.57,78461.0,15.55,15.61,15.49,15.57,78461.0
2023-04-24 10:00:00,15.57,15.61,15.54,15.57,149336.0,15.57,15.61,15.54,15.57,149336.0
2023-04-24 10:30:00,15.57,15.58,15.46,15.47,171257.0,15.57,15.58,15.46,15.47,171257.0
2023-04-24 11:00:00,15.47,15.56,15.45,15.56,78674.0,15.47,15.56,15.45,15.56,78674.0
2023-04-24 11:30:00,15.56,15.63,15.55,15.6,91024.0,15.56,15.63,15.55,15.6,91024.0
2023-04-24 12:00:00,15.6,15.7,15.58,15.69,89796.0,15.6,15.7,15.58,15.69,89796.0
2023-04-24 12:30:00,15.69,15.72,15.67,15.68,98576.0,15.69,15.72,15.67,15.68,98576.0
2023-04-24 13:00:00,15.68,15.69,15.64,15.68,56358.0,15.68,15.69,15.64,15.68,56358.0
2023-04-24 13:30:00,15.68,15.72,15.66,15.69,79957.0,15.68,15.72,15.66,15.69,79957.0
2023-04-24 14:00:00,15.7,15.73,15.69,15.73,67196.0,15.7,15.73,15.69,15.73,67196.0
2023-04-24 14:30:00,15.73,15.76,15.7,15.72,80972.0,15.73,15.76,15.7,15.72,80972.0
2023-04-24 15:00:00,15.73,15.74,15.69,15.71,136251.0,15.73,15.74,15.69,15.71,136251.0
2023-04-24 15:30:00,15.71,15.75,15.66,15.69,443767.0,15.71,15.75,15.66,15.69,443767.0
2023-04-25 09:30:00,15.51,15.56,15.39,15.48,144811.0,15.51,15.56,15.39,15.48,144811.0
2023-04-25 10:00:00,15.48,15.55,15.36,15.39,187326.0,15.48,15.55,15.36,15.39,187326.0
2023-04-25 10:30:00,15.39,15.4,15.3,15.37,171211.0,15.39,15.4,15.3,15.37,171211.0
2023-04-25 11:00:00,15.38,15.46,15.36,15.36,79452.0,15.38,15.46,15.36,15.36,79452.0
2023-04-25 11:30:00,15.36,15.36,15.24,15.3,109453.0,15.36,15.36,15.24,15.3,109453.0
2023-04-25 12:00:00,15.3,15.36,15.3,15.31,53982.0,15.3,15.36,15.3,15.31,53982.0
2023-04-25 12:30:00,15.32,15.36,15.31,15.32,78811.0,15.32,15.36,15.31,15.32,78811.0
2023-04-25 13:00:00,15.33,15.33,15.19,15.23,121789.0,15.33,15.33,15.19,15.23,121789.0
2023-04-25 13:30:00,15.22,15.27,15.21,15.27,51968.0,15.22,15.27,15.21,15.27,51968.0
2023-04-25 14:00:00,15.27,15.33,15.24,15.33,84258.0,15.27,15.33,15.24,15.33,84258.0
2023-04-25 14:30:00,15.33,15.36,15.28,15.28,100927.0,15.33,15.36,15.28,15.28,100927.0
2023-04-25 15:00:00,15.29,15.38,15.27,15.37,115260.0,15.29,15.38,15.27,15.37,115260.0
2023-04-25 15:30:00,15.37,15.42,15.34,15.35,515640.0,15.37,15.42,15.34,15.35,515640.0
2023-04-26 09:30:00,15.14,15.32,15.14,15.2,124279.0,15.14,15.32,15.14,15.2,124279.0
2023-04-26 10:00:00,15.2,15.24,15.14,15.23,133989.0,15.2,15.24,15.14,15.23,133989.0
2023-04-26 10:30:00,15.23,15.33,15.2,15.31,61850.0,15.23,15.33,15.2,15.31,61850.0
2023-04-26 11:00:00,15.3,15.37,15.29,15.29,60990.0,15.3,15.37,15.29,15.29,60990.0
2023-04-26 11:30:00,15.3,15.33,15.26,15.29,520873.0,15.3,15.33,15.26,15.29,520873.0
2023-04-26 12:00:00,15.29,15.33,15.27,15.31,63802.0,15.29,15.33,15.27,15.31,63802.0
2023-04-26 12:30:00,15.31,15.31,15.23,15.25,78871.0,15.31,15.31,15.23,15.25,78871.0
2023-04-26 13:00:00,15.25,15.28,15.17,15.19,78291.0,15.25,15.28,15.17,15.19,78291.0
2023-04-26 13:30:00,15.2,15.23,15.16,15.17,85089.0,15.2,15.23,15.16,15.17,85089.0
2023-04-26 14:00:00,15.16,15.2,15.15,15.17,78205.0,15.16,15.2,15.15,15.17,78205.0
2023-04-26 14:30:00,15.17,15.19,14.97,15.08,281142.0,15.17,15.19,14.97,15.08,281142.0
2023-04-26 15:00:00,15.08,15.1,15.03,15.04,203682.0,15.08,15.1,15.03,15.04,203682.0
2023-04-26 15:30:00,15.04,15.14,15.04,15.08,435688.0,15.04,15.14,15.04,15.08,435688.0
2023-04-27 09:30:00,15.3,15.46,14.97,15.07,343633.0,15.3,15.46,14.97,15.07,343633.0
2023-04-27 10:00:00,15.08,15.26,15.01,15.03,499639.0,15.08,15.26,15.01,15.03,499639.0
2023-04-27 10:30:00,15.03,15.05,14.36,14.85,703193.0,15.03,15.05,14.36,14.85,703193.0
2023-04-27 11:00:00,14.85,14.94,14.7,14.94,217182.0,14.85,14.94,14.7,14.94,217182.0
2023-04-27 11:30:00,14.94,15.12,14.94,15.01,513030.0,14.94,15.12,14.94,15.01,513030.0
2023-04-27 12:00:00,15.01,15.14,14.97,15.06,305805.0,15.01,15.14,14.97,15.06,305805.0
2023-04-27 12:30:00,15.07,15.09,15.01,15.06,201198.0,15.07,15.09,15.01,15.06,201198.0
2023-04-27 13:00:00,15.06,15.32,15.05,15.32,280556.0,15.06,15.32,15.05,15.32,280556.0
2023-04-27 13:30:00,15.32,15.47,15.31,15.38,252430.0,15.32,15.47,15.31,15.38,252430.0
2023-04-27 14:00:00,15.38,15.42,15.36,15.42,101893.0,15.38,15.42,15.36,15.42,101893.0
2023-04-27 14:30:00,15.42,15.51,15.33,15.48,229590.0,15.42,15.51,15.33,15.48,229590.0
2023-04-27 15:00:00,15.48,15.53,15.42,15.45,283666.0,15.48,15.53,15.42,15.45,283666.0
2023-04-27 15:30:00,15.46,15.56,15.39,15.48,1240165.0,15.46,15.56,15.39,15.48,1240165.0
2023-04-28 09:30:00,15.57,15.88,15.48,15.82,316932.0,15.57,15.88,15.48,15.82,316932.0
2023-04-28 10:00:00,15.82,15.93,15.77,15.86,136794.0,15.82,15.93,15.77,15.86,136794.0
2023-04-28 10:30:00,15.87,15.88,15.75,15.77,160907.0,15.87,15.88,15.75,15.77,160907.0
2023-04-28 11:00:00,15.77,15.96,15.76,15.93,235957.0,15.77,15.96,15.76,15.93,235957.0
2023-04-28 11:30:00,15.93,16.09,15.87,16.08,194077.0,15.93,16.09,15.87,16.08,194077.0
2023-04-28 12:00:00,16.08,16.09,15.97,15.99,210890.0,16.08,16.09,15.97,15.99,210890.0
2023-04-28 12:30:00,15.99,16.01,15.9,15.93,105452.0,15.99,16.01,15.9,15.93,105452.0
2023-04-28 13:00:00,15.93,15.94,15.85,15.88,106294.0,15.93,15.94,15.85,15.88,106294.0
2023-04-28 13:30:00,15.89,15.89,15.77,15.8,163828.0,15.89,15.89,15.77,15.8,163828.0
2023-04-28 14:00:00,15.79,15.83,15.74,15.79,212039.0,15.79,15.83,15.74,15.79,212039.0
2023-04-28 14:30:00,15.79,15.8,15.65,15.66,192854.0,15.79,15.8,15.65,15.66,192854.0
2023-04-28 15:00:00,15.66,15.69,15.61,15.64,457941.0,15.66,15.69,15.61,15.64,457941.0
2023-04-28 15:30:00,15.64,15.67,15.5,15.53,914609.0,15.64,15.67,15.5,15.53,914609.0
2023-05-01 09:30:00,15.34,15.59,15.32,15.48,140021.0,15.34,15.59,15.32,15.48,140021.0
2023-05-01 10:00:00,15.47,15.5,15.35,15.38,171146.0,15.47,15.5,15.35,15.38,171146.0
2023-05-01 10:30:00,15.39,15.49,15.36,15.45,205859.0,15.39,15.49,15.36,15.45,205859.0
2023-05-01 11:00:00,15.45,15.46,15.29,15.32,212203.0,15.45,15.46,15.29,15.32,212203.0
2023-05-01 11:30:00,15.32,15.38,15.29,15.36,137101.0,15.32,15.38,15.29,15.36,137101.0
2023-05-01 12:00:00,15.36,15.37,15.29,15.34,74057.0,15.36,15.37,15.29,15.34,74057.0
2023-05-01 12:30:00,15.34,15.38,15.3,15.34,182267.0,15.34,15.38,15.3,15.34,182267.0
2023-05-01 13:00:00,15.33,15.36,15.19,15.2,96242.0,15.33,15.36,15.19,15.2,96242.0
2023-05-01 13:30:00,15.2,15.29,15.19,15.27,86912.0,15.2,15.29,15.19,15.27,86912.0
2023-05-01 14:00:00,15.27,15.34,15.25,15.33,103819.0,15.27,15.34,15.25,15.33,103819.0
2023-05-01 14:30:00,15.33,15.35,15.26,15.34,102634.0,15.33,15.35,15.26,15.34,102634.0
2023-05-01 15:00:00,15.34,15.35,15.25,15.27,200935.0,15.34,15.35,15.25,15.27,200935.0
2023-05-01 15:30:00,15.27,15.4,15.26,15.39,481361.0,15.27,15.4,15.26,15.39,481361.0
2023-05-02 09:30:00,15.16,15.32,14.96,14.97,266949.0,15.16,15.32,14.96,14.97,266949.0
2023-05-02 10:00:00,14.98,15.05,14.85,14.86,293494.0,14.98,15.05,14.85,14.86,293494.0
2023-05-02 10:30:00,14.87,14.88,14.74,14.81,446741.0,14.87,14.88,14.74,14.81,446741.0
2023-05-02 11:00:00,14.81,14.84,14.69,14.74,271017.0,14.81,14.84,14.69,14.74,271017.0
2023-05-02 11:30:00,14.74,14.9,14.7,14.85,549363.0,14.74,14.9,14.7,14.85,549363.0
2023-05-02 12:00:00,14.85,14.86,14.75,14.77,154220.0,14.85,14.86,14.75,14.77,154220.0
2023-05-02 12:30:00,14.77,14.83,14.74,14.79,84502.0,14.77,14.83,14.74,14.79,84502.0
2023-05-02 13:00:00,14.79,14.83,14.77,14.77,67235.0,14.79,14.83,14.77,14.77,67235.0
2023-05-02 13:30:00,14.77,14.83,14.75,14.78,95686.0,14.77,14.83,14.75,14.78,95686.0
2023-05-02 14:00:00,14.78,14.8,14.72,14.75,133786.0,14.78,14.8,14.72,14.75,133786.0
2023-05-02 14:30:00,14.75,14.84,14.7,14.82,289153.0,14.75,14.84,14.7,14.82,289153.0
2023-05-02 15:00:00,14.82,14.86,14.78,14.83,384132.0,14.82,14.86,14.78,14.83,384132.0
2023-05-02 15:30:00,14.84,14.86,14.78,14.82,690223.0,14.84,14.86,14.78,14.82,690223.0
2023-05-03 09:30:00,14.61,14.91,14.55,14.78,253851.0,14.61,14.91,14.55,14.78,253851.0
2023-05-03 10:00:00,14.77,14.81,14.69,14.77,103587.0,14.77,14.81,14.69,14.77,103587.0
2023-05-03 10:30:00,14.77,14.81,14.66,14.7,100918.0,14.77,14.81,14.66,14.7,100918.0
2023-05-03 11:00:00,14.71,14.73,14.64,14.69,78424.0,14.71,14.73,14.64,14.69,78424.0
2023-05-03 11:30:00,14.69,14.71,14.61,14.68,104073.0,14.69,14.71,14.61,14.68,104073.0
2023-05-03 12:00:00,14.68,14.79,14.67,14.77,87318.0,14.68,14.79,14.67,14.77,87318.0
2023-05-03 12:30:00,14.77,14.79,14.74,14.76,60372.0,14.77,14.79,14.74,14.76,60372.0
2023-05-03 13:00:00,14.77,14.83,14.76,14.83,69854.0,14.77,14.83,14.76,14.83,69854.0
2023-05-03 13:30:00,14.83,14.84,14.77,14.83,64443.0,14.83,14.84,14.77,14.83,64443.0
2023-05-03 14:00:00,14.82,14.89,14.74,14.74,92244.0,14.82,14.89,14.74,14.74,92244.0
2023-05-03 14:30:00,14.75,14.86,14.71,14.79,248423.0,14.75,14.86,14.71,14.79,248423.0
2023-05-03 15:00:00,14.79,14.84,14.55,14.56,275393.0,14.79,14.84,14.55,14.56,275393.0
2023-05-03 15:30:00,14.56,14.58,14.49,14.57,526436.0,14.56,14.58,14.49,14.57,526436.0
2023-05-04 09:30:00,14.51,14.83,14.51,14.77,168941.0,14.51,14.83,14.51,14.77,168941.0
2023-05-04 10:00:00,14.76,14.78,14.57,14.57,105164.0,14.76,14.78,14.57,14.57,105164.0
2023-05-04 10:30:00,14.57,14.64,14.51,14.56,109461.0,14.57,14.64,14.51,14.56,109461.0
2023-05-04 11:00:00,14.55,14.67,14.53,14.53,67313.0,14.55,14.67,14.53,14.53,67313.0
2023-05-04 11:30:00,14.53,14.54,14.42,14.47,119022.0,14.53,14.54,14.42,14.47,119022.0
2023-05-04 12:00:00,14.48,14.56,14.41,14.51,95254.0,14.48,14.56,14.41,14.51,95254.0
2023-05-04 12:30:00,14.52,14.63,14.45,14.61,132037.0,14.52,14.63,14.45,14.61,132037.0
2023-05-04 13:00:00,14.62,14.7,14.59,14.63,73311.0,14.62,14.7,14.59,14.63,73311.0
2023-05-04 13:30:00,14.62,14.67,14.52,14.58,69068.0,14.62,14.67,14.52,14.58,69068.0
2023-05-04 14:00:00,14.58,14.71,14.54,14.63,174963.0,14.58,14.71,14.54,14.63,174963.0
2023-05-04 14:30:00,14.63,14.71,14.61,14.71,106036.0,14.63,14.71,14.61,14.71,106036.0
2023-05-04 15:00:00,14.71,14.74,14.64,14.66,144500.0,14.71,14.74,14.64,14.66,144500.0
2023-05-04 15:30:00,14.66,14.69,14.6,14.63,441948.0,14.66,14.69,14.6,14.63,441948.0
2023-05-05 09:30:00,15.0,15.33,14.97,15.2,285242.0,15.0,15.33,14.97,15.2,285242.0
2023-05-05 10:00:00,15.19,15.26,15.15,15.16,225133.0,15.19,15.26,15.15,15.16,225133.0
2023-05-05 10:30:00,15.16,15.28,15.14,15.19,174601.0,15.16,15.28,15.14,15.19,174601.0
2023-05-05 11:00:00,15.19,15.27,15.19,15.24,84554.0,15.19,15.27,15.19,15.24,84554.0
2023-05-05 11:30:00,15.24,15.28,15.19,15.27,81232.0,15.24,15.28,15.19,15.27,81232.0
2023-05-05 12:00:00,15.27,15.34,15.25,15.32,195748.0,15.27,15.34,15.25,15.32,195748.0
2023-05-05 12:30:00,15.32,15.35,15.24,15.31,89719.0,15.32,15.35,15.24,15.31,89719.0
2023-05-05 13:00:00,15.32,15.37,15.31,15.33,81939.0,15.32,15.37,15.31,15.33,81939.0
2023-05-05 13:30:00,15.33,15.4,15.31,15.39,95169.0,15.33,15.4,15.31,15.39,95169.0
2023-05-05 14:00:00,15.39,15.44,15.32,15.35,183095.0,15.39,15.44,15.32,15.35,183095.0
2023-05-05 14:30:00,15.34,15.38,15.31,15.32,144636.0,15.34,15.38,15.31,15.32,144636.0
2023-05-05 15:00:00,15.32,15.33,15.2,15.21,161099.0,15.32,15.33,15.2,15.21,161099.0
2023-05-05 15:30:00,15.22,15.22,15.16,15.21,479403.0,15.22,15.22,15.16,15.21,479403.0
2023-05-08 09:30:00,15.51,15.61,15.37,15.41,146427.0,15.51,15.61,15.37,15.41,146427.0
2023-05-08 10:00:00,15.42,15.42,15.27,15.3,66768.0,15.42,15.42,15.27,15.3,66768.0
2023-05-08 10:30:00,15.31,15.48,15.31,15.47,59618.0,15.31,15.48,15.31,15.47,59618.0
2023-05-08 11:00:00,15.47,15.5,15.4,15.43,74173.0,15.47,15.5,15.4,15.43,74173.0
2023-05-08 11:30:00,15.43,15.47,15.38,15.4,69428.0,15.43,15.47,15.38,15.4,69428.0
2023-05-08 12:00:00,15.4,15.4,15.34,15.35,44480.0,15.4,15.4,15.34,15.35,44480.0
2023-05-08 12:30:00,15.35,15.39,15.32,15.34,40823.0,15.35,15.39,15.32,15.34,40823.0
2023-05-08 13:00:00,15.34,15.39,15.33,15.38,40204.0,15.34,15.39,15.33,15.38,40204.0
2023-05-08 13:30:00,15.38,15.41,15.37,15.4,39936.0,15.38,15.41,15.37,15.4,39936.0
2023-05-08 14:00:00,15.4,15.41,15.32,15.38,54711.0,15.4,15.41,15.32,15.38,54711.0
2023-05-08 14:30:00,15.38,15.4,15.34,15.38,57460.0,15.38,15.4,15.34,15.38,57460.0
2023-05-08 15:00:00,15.37,15.37,15.24,15.26,74672.0,15.37,15.37,15.24,15.26,74672.0
2023-05-08 15:30:00,15.27,15.36,15.26,15.32,312404.0,15.27,15.36,15.26,15.32,312404.0
2023-05-09 09:30:00,15.26,15.61,15.2,15.56,247428.0,15.26,15.61,15.2,15.56,247428.0
2023-05-09 10:00:00,15.57,15.58,15.46,15.51,199618.0,15.57,15.58,15.46,15.51,199618.0
2023-05-09 10:30:00,15.5,15.61,15.45,15.61,133010.0,15.5,15.61,15.45,15.61,133010.0
2023-05-09 11:00:00,15.61,15.68,15.57,15.6,211949.0,15.61,15.68,15.57,15.6,211949.0
2023-05-09 11:30:00,15.59,15.75,15.59,15.72,218543.0,15.59,15.75,15.59,15.72,218543.0
2023-05-09 12:00:00,15.72,15.73,15.58,15.65,91179.0,15.72,15.73,15.58,15.65,91179.0
2023-05-09 12:30:00,15.65,15.7,15.64,15.7,68319.0,15.65,15.7,15.64,15.7,68319.0
2023-05-09 13:00:00,15.69,15.72,15.66,15.71,93929.0,15.69,15.72,15.66,15.71,93929.0
2023-05-09 13:30:00,15.71,15.77,15.69,15.75,117862.0,15.71,15.77,15.69,15.75,117862.0
2023-05-09 14:00:00,15.75,15.78,15.73,15.77,112911.0,15.75,15.78,15.73,15.77,112911.0
2023-05-09 14:30:00,15.77,15.77,15.68,15.7,137994.0,15.77,15.77,15.68,15.7,137994.0
2023-05-09 15:00:00,15.7,15.73,15.64,15.68,132784.0,15.7,15.73,15.64,15.68,132784.0
2023-05-09 15:30:00,15.67,15.69,15.55,15.56,437133.0,15.67,15.69,15.55,15.56,437133.0
2023-05-10 09:30:00,15.68,15.68,15.55,15.56,139472.0,15.68,15.68,15.55,15.56,139472.0
2023-05-10 10:00:00,15.56,15.61,15.43,15.43,59345.0,15.56,15.61,15.43,15.43,59345.0
2023-05-10 10:30:00,15.44,15.48,15.37,15.45,88096.0,15.44,15.48,15.37,15.45,88096.0
2023-05-10 11:00:00,15.46,15.54,15.45,15.47,74328.0,15.46,15.54,15.45,15.47,74328.0
2023-05-10 11:30:00,15.47,15.49,15.38,15.39,53238.0,15.47,15.49,15.38,15.39,53238.0
2023-05-10 12:00:00,15.39,15.46,15.36,15.42,49236.0,15.39,15.46,15.36,15.42,49236.0
2023-05-10 12:30:00,15.43,15.44,15.31,15.34,47235.0,15.43,15.44,15.31,15.34,47235.0
2023-05-10 13:00:00,15.33,15.34,15.27,15.28,92749.0,15.33,15.34,15.27,15.28,92749.0
2023-05-10 13:30:00,15.28,15.31,15.24,15.3,45800.0,15.28,15.31,15.24,15.3,45800.0
2023-05-10 14:00:00,15.31,15.44,15.3,15.44,78495.0,15.31,15.44,15.3,15.44,78495.0
2023-05-10 14:30:00,15.44,15.47,15.39,15.42,57452.0,15.44,15.47,15.39,15.42,57452.0
2023-05-10 15:00:00,15.42,15.48,15.4,15.44,149762.0,15.42,15.48,15.4,15.44,149762.0
2023-05-10 15:30:00,15.44,15.51,15.43,15.5,407716.0,15.44,15.51,15.43,15.5,407716.0
2023-05-11 09:30:00,15.43,15.5,15.4,15.48,120591.0,15.43,15.5,15.4,15.48,120591.0
2023-05-11 10:00:00,15.49,15.49,15.39,15.47,58199.0,15.49,15.49,15.39,15.47,58199.0
2023-05-11 10:30:00,15.47,15.57,15.46,15.48,77989.0,15.47,15.57,15.46,15.48,77989.0
2023-05-11 11:00:00,15.48,15.52,15.45,15.46,62880.0,15.48,15.52,15.45,15.46,62880.0
2023-05-11 11:30:00,15.47,15.58,15.47,15.5,70658.0,15.47,15.58,15.47,15.5,70658.0
2023-05-11 12:00:00,15.5,15.51,15.39,15.43,67853.0,15.5,15.51,15.39,15.43,67853.0
2023-05-11 12:30:00,15.42,15.44,15.35,15.39,39606.0,15.42,15.44,15.35,15.39,39606.0
2023-05-11 13:00:00,15.39,15.44,15.37,15.38,41696.0,15.39,15.44,15.37,15.38,41696.0
2023-05-11 13:30:00,15.38,15.38,15.3,15.34,96240.0,15.38,15.38,15.3,15.34,96240.0
2023-05-11 14:00:00,15.34,15.38,15.33,15.35,53972.0,15.34,15.38,15.33,15.35,53972.0
2023-05-11 14:30:00,15.36,15.41,15.35,15.37,56654.0,15.36,15.41,15.35,15.37,56654.0
2023-05-11 15:00:00,15.36,15.41,15.35,15.4,100305.0,15.36,15.41,15.35,15.4,100305.0
2023-05-11 15:30:00,15.4,15.41,15.37,15.41,273674.0,15.4,15.41,15.37,15.41,273674.0
2023-05-12 09:30:00,15.56,15.6,15.45,15.55,103143.0,15.56,15.6,15.45,15.55,103143.0
2023-05-12 10:00:00,15.54,15.67,15.51,15.61,211405.0,15.54,15.67,15.51,15.61,211405.0
2023-05-12 10:30:00,15.61,15.64,15.46,15.57,129272.0,15.61,15.64,15.46,15.57,129272.0
2023-05-12 11:00:00,15.57,15.57,15.46,15.5,63988.0,15.57,15.57,15.46,15.5,63988.0
2023-05-12 11:30:00,15.5,15.5,15.4,15.43,69027.0,15.5,15.5,15.4,15.43,69027.0
2023-05-12 12:00:00,15.43,15.44,15.34,15.37,98511.0,15.43,15.44,15.34,15.37,98511.0
2023-05-12 12:30:00,15.37,15.42,15.35,15.37,74393.0,15.37,15.42,15.35,15.37,74393.0
2023-05-12 13:00:00,15.37,15.63,15.36,15.62,94383.0,15.37,15.63,15.36,15.62,94383.0
2023-05-12 13:30:00,15.62,15.63,15.5,15.53,123051.0,15.62,15.63,15.5,15.53,123051.0
2023-05-12 14:00:00,15.53,15.54,15.41,15.54,185761.0,15.53,15.54,15.41,15.54,185761.0
2023-05-12 14:30:00,15.53,15.6,15.53,15.6,101458.0,15.53,15.6,15.53,15.6,101458.0
2023-05-12 15:00:00,15.61,15.62,15.58,15.6,124030.0,15.61,15.62,15.58,15.6,124030.0
2023-05-12 15:30:00,15.6,15.6,15.48,15.53,695812.0,15.6,15.6,15.48,15.53,695812.0
2023-05-15 09:30:00,15.75,15.96,15.69,15.83,263327.0,15.75,15.96,15.69,15.83,263327.0
2023-05-15 10:00:00,15.84,15.93,15.73,15.93,194030.0,15.84,15.93,15.73,15.93,194030.0
2023-05-15 10:30:00,15.92,15.97,15.82,15.83,134496.0,15.92,15.97,15.82,15.83,134496.0
2023-05-15 11:00:00,15.82,15.92,15.81,15.92,110898.0,15.82,15.92,15.81,15.92,110898.0
2023-05-15 11:30:00,15.92,15.97,15.89,15.93,120400.0,15.92,15.97,15.89,15.93,120400.0
2023-05-15 12:00:00,15.92,16.02,15.89,16.02,136550.0,15.92,16.02,15.89,16.02,136550.0
2023-05-15 12:30:00,16.02,16.12,16.01,16.09,156246.0,16.02,16.12,16.01,16.09,156246.0
2023-05-15 13:00:00,16.08,16.12,16.01,16.02,112285.0,16.08,16.12,16.01,16.02,112285.0
2023-05-15 13:30:00,16.02,16.04,15.95,16.02,125738.0,16.02,16.04,15.95,16.02,125738.0
2023-05-15 14:00:00,16.02,16.04,15.97,16.04,135143.0,16.02,16.04,15.97,16.04,135143.0
2023-05-15 14:30:00,16.04,16.09,16.02,16.04,134058.0,16.04,16.09,16.02,16.04,134058.0
2023-05-15 15:00:00,16.05,16.05,16.0,16.03,205844.0,16.05,16.05,16.0,16.03,205844.0
2023-05-15 15:30:00,16.02,16.04,15.96,15.99,573592.0,16.02,16.04,15.96,15.99,573592.0
2023-05-16 09:30:00,15.94,16.19,15.87,15.89,157989.0,15.94,16.19,15.87,15.89,157989.0
2023-05-16 10:00:00,15.89,15.91,15.65,15.72,172320.0,15.89,15.91,15.65,15.72,172320.0
2023-05-16 10:30:00,15.72,15.73,15.58,15.6,118812.0,15.72,15.73,15.58,15.6,118812.0
2023-05-16 11:00:00,15.61,15.69,15.61,15.68,72932.0,15.61,15.69,15.61,15.68,72932.0
2023-05-16 11:30:00,15.68,15.72,15.58,15.61,154462.0,15.68,15.72,15.58,15.61,154462.0
2023-05-16 12:00:00,15.61,15.64,15.56,15.6,70407.0,15.61,15.64,15.56,15.6,70407.0
2023-05-16 12:30:00,15.6,15.61,15.49,15.52,113592.0,15.6,15.61,15.49,15.52,113592.0
2023-05-16 13:00:00,15.53,15.57,15.49,15.55,77248.0,15.53,15.57,15.49,15.55,77248.0
2023-05-16 13:30:00,15.55,15.55,15.48,15.53,91339.0,15.55,15.55,15.48,15.53,91339.0
2023-05-16 14:00:00,15.53,15.57,15.48,15.53,118816.0,15.53,15.57,15.48,15.53,118816.0
2023-05-16 14:30:00,15.53,15.6,15.5,15.59,100198.0,15.53,15.6,15.5,15.59,100198.0
2023-05-16 15:00:00,15.59,15.63,15.58,15.61,144571.0,15.59,15.63,15.58,15.61,144571.0
2023-05-16 15:30:00,15.61,15.63,15.5,15.51,377744.0,15.61,15.63,15.5,15.51,377744.0
2023-05-17 09:30:00,15.66,15.66,15.36,15.37,123080.0,15.66,15.66,15.36,15.37,123080.0
2023-05-17 10:00:00,15.37,15.51,15.36,15.5,79077.0,15.37,15.51,15.36,15.5,79077.0
2023-05-17 10:30:00,15.5,15.51,15.33,15.36,98954.0,15.5,15.51,15.33,15.36,98954.0
2023-05-17 11:00:00,15.36,15.37,15.27,15.37,81971.0,15.36,15.37,15.27,15.37,81971.0
2023-05-17 11:30:00,15.38,15.46,15.35,15.44,58848.0,15.38,15.46,15.35,15.44,58848.0
2023-05-17 12:00:00,15.45,15.46,15.39,15.42,52962.0,15.45,15.46,15.39,15.42,52962.0
2023-05-17 12:30:00,15.42,15.52,15.41,15.47,55269.0,15.42,15.52,15.41,15.47,55269.0
2023-05-17 13:00:00,15.47,15.55,15.47,15.55,91611.0,15.47,15.55,15.47,15.55,91611.0
2023-05-17 13:30:00,15.55,15.58,15.49,15.53,88114.0,15.55,15.58,15.49,15.53,88114.0
2023-05-17 14:00:00,15.53,15.56,15.46,15.46,120683.0,15.53,15.56,15.46,15.46,120683.0
2023-05-17 14:30:00,15.47,15.48,15.43,15.44,56121.0,15.47,15.48,15.43,15.44,56121.0
2023-05-17 15:00:00,15.44,15.52,15.44,15.48,73457.0,15.44,15.52,15.44,15.48,73457.0
2023-05-17 15:30:00,15.48,15.51,15.43,15.51,426379.0,15.48,15.51,15.43,15.51,426379.0
2023-05-18 09:30:00,15.35,15.51,15.34,15.49,128831.0,15.35,15.51,15.34,15.49,128831.0
2023-05-18 10:00:00,15.48,15.57,15.43,15.52,111487.0,15.48,15.57,15.43,15.52,111487.0
2023-05-18 10:30:00,15.52,15.9,15.51,15.87,240716.0,15.52,15.9,15.51,15.87,240716.0
2023-05-18 11:00:00,15.88,15.93,15.83,15.85,199998.0,15.88,15.93,15.83,15.85,199998.0
2023-05-18 11:30:00,15.85,15.86,15.56,15.58,373198.0,15.85,15.86,15.56,15.58,373198.0
2023-05-18 12:00:00,15.59,15.64,15.54,15.59,321965.0,15.59,15.64,15.54,15.59,321965.0
2023-05-18 12:30:00,15.59,15.64,15.56,15.61,111546.0,15.59,15.64,15.56,15.61,111546.0
2023-05-18 13:00:00,15.61,15.75,15.61,15.72,100679.0,15.61,15.75,15.61,15.72,100679.0
2023-05-18 13:30:00,15.71,15.79,15.69,15.75,101787.0,15.71,15.79,15.69,15.75,101787.0
2023-05-18 14:00:00,15.75,15.85,15.72,15.85,87419.0,15.75,15.85,15.72,15.85,87419.0
2023-05-18 14:30:00,15.84,15.9,15.82,15.89,76500.0,15.84,15.9,15.82,15.89,76500.0
2023-05-18 15:00:00,15.89,16.0,15.87,16.0,251372.0,15.89,16.0,15.87,16.0,251372.0
2023-05-18 15:30:00,16.0,16.06,15.98,16.02,663713.0,16.0,16.06,15.98,16.02,663713.0
2023-05-19 09:30:00,16.27,16.3,16.08,16.26,254439.0,16.27,16.3,16.08,16.26,254439.0
2023-05-19 10:00:00,16.26,16.27,16.17,16.25,74930.0,16.26,16.27,16.17,16.25,74930.0
2023-05-19 10:30:00,16.25,16.3,16.07,16.19,227655.0,16.25,16.3,16.07,16.19,227655.0
2023-05-19 11:00:00,16.19,16.19,15.99,16.04,212819.0,16.19,16.19,15.99,16.04,212819.0
2023-05-19 11:30:00,16.04,16.06,15.94,16.03,133107.0,16.04,16.06,15.94,16.03,133107.0
2023-05-19 12:00:00,16.02,16.04,15.95,15.98,116921.0,16.02,16.04,15.95,15.98,116921.0
2023-05-19 12:30:00,15.97,16.08,15.95,16.04,95251.0,15.97,16.08,15.95,16.04,95251.0
2023-05-19 13:00:00,16.05,16.07,15.82,15.84,95435.0,16.05,16.07,15.82,15.84,95435.0
2023-05-19 13:30:00,15.84,15.86,15.76,15.77,105001.0,15.84,15.86,15.76,15.77,105001.0
2023-05-19 14:00:00,15.77,15.87,15.75,15.79,161693.0,15.77,15.87,15.75,15.79,161693.0
2023-05-19 14:30:00,15.78,15.88,15.75,15.86,141334.0,15.78,15.88,15.75,15.86,141334.0
2023-05-19 15:00:00,15.86,15.9,15.85,15.87,122769.0,15.86,15.9,15.85,15.87,122769.0
2023-05-19 15:30:00,15.88,15.98,15.87,15.91,484147.0,15.88,15.98,15.87,15.91,484147.0
2023-05-22 09:30:00,15.75,15.86,15.72,15.74,311807.0,15.75,15.86,15.72,15.74,311807.0
2023-05-22 10:00:00,15.74,15.77,15.58,15.73,280202.0,15.74,15.77,15.58,15.73,280202.0
2023-05-22 10:30:00,15.73,15.81,15.73,15.78,122373.0,15.73,15.81,15.73,15.78,122373.0
2023-05-22 11:00:00,15.78,15.89,15.77,15.88,99085.0,15.78,15.89,15.77,15.88,99085.0
2023-05-22 11:30:00,15.88,15.91,15.83,15.89,97904.0,15.88,15.91,15.83,15.89,97904.0
2023-05-22 12:00:00,15.89,15.97,15.88,15.94,99799.0,15.89,15.97,15.88,15.94,99799.0
2023-05-22 12:30:00,15.94,16.02,15.94,16.0,79041.0,15.94,16.02,15.94,16.0,79041.0
2023-05-22 13:00:00,16.0,16.15,16.0,16.09,251153.0,16.0,16.15,16.0,16.09,251153.0
2023-05-22 13:30:00,16.09,16.09,16.04,16.05,71926.0,16.09,16.09,16.04,16.05,71926.0
2023-05-22 14:00:00,16.05,16.1,16.03,16.09,58846.0,16.05,16.1,16.03,16.09,58846.0
2023-05-22 14:30:00,16.09,16.16,16.07,16.15,90641.0,16.09,16.16,16.07,16.15,90641.0
2023-05-22 15:00:00,16.16,16.24,16.1,16.14,245258.0,16.16,16.24,16.1,16.14,245258.0
2023-05-22 15:30:00,16.14,16.16,16.03,16.07,357072.0,16.14,16.16,16.03,16.07,357072.0
2023-05-23 09:30:00,16.09,16.22,16.03,16.2,64503.0,16.09,16.22,16.03,16.2,64503.0
2023-05-23 10:00:00,16.21,16.25,16.12,16.25,65193.0,16.21,16.25,16.12,16.25,65193.0
2023-05-23 10:30:00,16.25,16.33,16.23,16.25,99676.0,16.25,16.33,16.23,16.25,99676.0
2023-05-23 11:00:00,16.25,16.27,16.17,16.2,87215.0,16.25,16.27,16.17,16.2,87215.0
2023-05-23 11:30:00,16.19,16.21,16.13,16.14,345939.0,16.19,16.21,16.13,16.14,345939.0
2023-05-23 12:00:00,16.13,16.16,16.08,16.11,91764.0,16.13,16.16,16.08,16.11,91764.0
2023-05-23 12:30:00,16.11,16.13,16.04,16.11,56074.0,16.11,16.13,16.04,16.11,56074.0
2023-05-23 13:00:00,16.11,16.18,16.11,16.13,55582.0,16.11,16.18,16.11,16.13,55582.0
2023-05-23 13:30:00,16.13,16.24,16.1,16.22,234860.0,16.13,16.24,16.1,16.22,234860.0
2023-05-23 14:00:00,16.22,16.25,16.04,16.07,87947.0,16.22,16.25,16.04,16.07,87947.0
2023-05-23 14:30:00,16.06,16.1,16.01,16.08,81974.0,16.06,16.1,16.01,16.08,81974.0
2023-05-23 15:00:00,16.09,16.09,16.03,16.07,88357.0,16.09,16.09,16.03,16.07,88357.0
2023-05-23 15:30:00,16.07,16.17,16.07,16.15,299855.0,16.07,16.17,16.07,16.15,299855.0
2023-05-24 09:30:00,16.27,16.35,16.05,16.09,102820.0,16.27,16.35,16.05,16.09,102820.0
2023-05-24 10:00:00,16.09,16.23,16.08,16.17,95556.0,16.09,16.23,16.08,16.17,95556.0
2023-05-24 10:30:00,16.18,16.33,16.18,16.29,122829.0,16.18,16.33,16.18,16.29,122829.0
2023-05-24 11:00:00,16.3,16.36,16.22,16.25,343598.0,16.3,16.36,16.22,16.25,343598.0
2023-05-24 11:30:00,16.25,16.31,16.2,16.23,140523.0,16.25,16.31,16.2,16.23,140523.0
2023-05-24 12:00:00,16.23,16.29,16.19,16.25,84137.0,16.23,16.29,16.19,16.25,84137.0
2023-05-24 12:30:00,16.25,16.26,16.2,16.25,53949.0,16.25,16.26,16.2,16.25,53949.0
2023-05-24 13:00:00,16.24,16.26,16.17,16.18,91968.0,16.24,16.26,16.17,16.18,91968.0
2023-05-24 13:30:00,16.17,16.23,16.17,16.19,105033.0,16.17,16.23,16.17,16.19,105033.0
2023-05-24 14:00:00,16.2,16.21,16.14,16.16,50368.0,16.2,16.21,16.14,16.16,50368.0
2023-05-24 14:30:00,16.16,16.19,16.07,16.09,70400.0,16.16,16.19,16.07,16.09,70400.0
2023-05-24 15:00:00,16.09,16.22,16.08,16.2,132661.0,16.09,16.22,16.08,16.2,132661.0
2023-05-24 15:30:00,16.2,16.23,16.16,16.2,637861.0,16.2,16.23,16.16,16.2,637861.0
2023-05-25 09:30:00,15.94,16.11,15.88,16.05,126260.0,15.94,16.11,15.88,16.05,126260.0
2023-05-25 10:00:00,16.06,16.11,15.96,15.99,65389.0,16.06,16.11,15.96,15.99,65389.0
2023-05-25 10:30:00,15.99,16.01,15.86,15.96,99000.0,15.99,16.01,15.86,15.96,99000.0
2023-05-25 11:00:00,15.96,15.97,15.82,15.85,75171.0,15.96,15.97,15.82,15.85,75171.0
2023-05-25 11:30:00,15.84,15.84,15.7,15.78,105272.0,15.84,15.84,15.7,15.78,105272.0
2023-05-25 12:00:00,15.77,15.86,15.74,15.86,81820.0,15.77,15.86,15.74,15.86,81820.0
2023-05-25 12:30:00,15.86,15.93,15.84,15.9,89148.0,15.86,15.93,15.84,15.9,89148.0
2023-05-25 13:00:00,15.9,15.93,15.86,15.91,75494.0,15.9,15.93,15.86,15.91,75494.0
2023-05-25 13:30:00,15.91,15.95,15.88,15.89,105341.0,15.91,15.95,15.88,15.89,105341.0
2023-05-25 14:00:00,15.9,15.95,15.84,15.86,149974.0,15.9,15.95,15.84,15.86,149974.0
2023-05-25 14:30:00,15.87,15.88,15.74,15.75,177814.0,15.87,15.88,15.74,15.75,177814.0
2023-05-25 15:00:00,15.75,15.9,15.74,15.89,167319.0,15.75,15.9,15.74,15.89,167319.0
2023-05-25 15:30:00,15.88,15.99,15.87,15.88,581300.0,15.88,15.99,15.87,15.88,581300.0
2023-05-26 09:30:00,15.84,15.84,15.45,15.49,129193.0,15.84,15.84,15.45,15.49,129193.0
2023-05-26 10:00:00,15.5,15.62,15.5,15.56,99963.0,15.5,15.62,15.5,15.56,99963.0
2023-05-26 10:30:00,15.56,15.62,15.48,15.48,154814.0,15.56,15.62,15.48,15.48,154814.0
2023-05-26 11:00:00,15.48,15.63,15.48,15.52,188940.0,15.48,15.63,15.48,15.52,188940.0
2023-05-26 11:30:00,15.52,15.61,15.49,15.6,195788.0,15.52,15.61,15.49,15.6,195788.0
2023-05-26 12:00:00,15.6,15.66,15.47,15.56,473438.0,15.6,15.66,15.47,15.56,473438.0
2023-05-26 12:30:00,15.56,15.56,15.46,15.5,103887.0,15.56,15.56,15.46,15.5,103887.0
2023-05-26 13:00:00,15.51,15.57,15.49,15.51,102323.0,15.51,15.57,15.49,15.51,102323.0
2023-05-26 13:30:00,15.51,15.52,15.35,15.43,265418.0,15.51,15.52,15.35,15.43,265418.0
2023-05-26 14:00:00,15.42,15.49,15.39,15.46,146260.0,15.42,15.49,15.39,15.46,146260.0
2023-05-26 14:30:00,15.46,15.52,15.44,15.45,199152.0,15.46,15.52,15.44,15.45,199152.0
2023-05-26 15:00:00,15.45,15.56,15.45,15.49,143159.0,15.45,15.56,15.45,15.49,143159.0
2023-05-26 15:30:00,15.49,15.52,15.44,15.47,509320.0,15.49,15.52,15.44,15.47,509320.0
2023-05-30 09:30:00,15.24,15.37,15.2,15.23,254275.0,15.24,15.37,15.2,15.23,254275.0
2023-05-30 10:00:00,15.23,15.32,15.19,15.2,159601.0,15.23,15.32,15.19,15.2,159601.0
2023-05-30 10:30:00,15.19,15.28,15.18,15.25,152827.0,15.19,15.28,15.18,15.25,152827.0
2023-05-30 11:00:00,15.25,15.31,15.19,15.21,104567.0,15.25,15.31,15.19,15.21,104567.0
2023-05-30 11:30:00,15.22,15.24,15.08,15.16,209572.0,15.22,15.24,15.08,15.16,209572.0
2023-05-30 12:00:00,15.16,15.22,15.09,15.22,132197.0,15.16,15.22,15.09,15.22,132197.0
2023-05-30 12:30:00,15.21,15.26,15.14,15.17,193947.0,15.21,15.26,15.14,15.17,193947.0
2023-05-30 13:00:00,15.18,15.18,15.09,15.11,207595.0,15.18,15.18,15.09,15.11,207595.0
2023-05-30 13:30:00,15.11,15.19,15.08,15.13,205727.0,15.11,15.19,15.08,15.13,205727.0
2023-05-30 14:00:00,15.13,15.3,15.12,15.24,171842.0,15.13,15.3,15.12,15.24,171842.0
2023-05-30 14:30:00,15.24,15.31,15.18,15.18,264934.0,15.24,15.31,15.18,15.18,264934.0
2023-05-30 15:00:00,15.19,15.25,15.16,15.22,175541.0,15.19,15.25,15.16,15.22,175541.0
2023-05-30 15:30:00,15.23,15.29,15.19,15.28,457883.0,15.23,15.29,15.19,15.28,457883.0
2023-05-31 09:30:00,15.19,15.54,15.17,15.51,186493.0,15.19,15.54,15.17,15.51,186493.0
2023-05-31 10:00:00,15.51,15.51,15.31,15.37,136901.0,15.51,15.51,15.31,15.37,136901.0
2023-05-31 10:30:00,15.37,15.43,15.3,15.36,144361.0,15.37,15.43,15.3,15.36,144361.0
2023-05-31 11:00:00,15.35,15.41,15.34,15.37,101483.0,15.35,15.41,15.34,15.37,101483.0
2023-05-31 11:30:00,15.38,15.44,15.36,15.42,109232.0,15.38,15.44,15.36,15.42,109232.0
2023-05-31 12:00:00,15.41,15.43,15.34,15.39,110417.0,15.41,15.43,15.34,15.39,110417.0
2023-05-31 12:30:00,15.39,15.43,15.33,15.4,184798.0,15.39,15.43,15.33,15.4,184798.0
2023-05-31 13:00:00,15.4,15.42,15.38,15.41,78591.0,15.4,15.42,15.38,15.41,78591.0
2023-05-31 13:30:00,15.41,15.43,15.38,15.42,70166.0,15.41,15.43,15.38,15.42,70166.0
2023-05-31 14:00:00,15.43,15.45,15.35,15.43,149222.0,15.43,15.45,15.35,15.43,149222.0
2023-05-31 14:30:00,15.43,15.46,15.35,15.37,119281.0,15.43,15.46,15.35,15.37,119281.0
2023-05-31 15:00:00,15.37,15.4,15.33,15.4,126893.0,15.37,15.4,15.33,15.4,126893.0
2023-05-31 15:30:00,15.39,15.49,15.37,15.44,506805.0,15.39,15.49,15.37,15.44,506805.0
2023-06-01 09:30:00,15.84,15.92,15.49,15.58,368615.0,15.84,15.92,15.49,15.58,368615.0
2023-06-01 10:00:00,15.59,15.66,15.57,15.64,117057.0,15.59,15.66,15.57,15.64,117057.0
2023-06-01 10:30:00,15.64,15.7,15.57,15.59,122446.0,15.64,15.7,15.57,15.59,122446.0
2023-06-01 11:00:00,15.59,15.7,15.56,15.68,131507.0,15.59,15.7,15.56,15.68,131507.0
2023-06-01 11:30:00,15.68,15.74,15.64,15.71,152931.0,15.68,15.74,15.64,15.71,152931.0
2023-06-01 12:00:00,15.7,15.88,15.69,15.88,129595.0,15.7,15.88,15.69,15.88,129595.0
2023-06-01 12:30:00,15.88,15.88,15.8,15.83,82686.0,15.88,15.88,15.8,15.83,82686.0
2023-06-01 13:00:00,15.83,15.89,15.83,15.89,84548.0,15.83,15.89,15.83,15.89,84548.0
2023-06-01 13:30:00,15.89,15.91,15.86,15.88,71194.0,15.89,15.91,15.86,15.88,71194.0
2023-06-01 14:00:00,15.87,15.91,15.85,15.88,98531.0,15.87,15.91,15.85,15.88,98531.0
2023-06-01 14:30:00,15.87,15.9,15.84,15.85,96644.0,15.87,15.9,15.84,15.85,96644.0
2023-06-01 15:00:00,15.84,15.86,15.72,15.73,105611.0,15.84,15.86,15.72,15.73,105611.0
2023-06-01 15:30:00,15.73,15.75,15.67,15.69,449204.0,15.73,15.75,15.67,15.69,449204.0
2023-06-02 09:30:00,15.87,16.0,15.78,15.93,154511.0,15.87,16.0,15.78,15.93,154511.0
2023-06-02 10:00:00,15.94,16.05,15.9,15.9,114135.0,15.94,16.05,15.9,15.9,114135.0
2023-06-02 10:30:00,15.91,15.93,15.84,15.88,128318.0,15.91,15.93,15.84,15.88,128318.0
2023-06-02 11:00:00,15.88,16.0,15.88,15.99,129070.0,15.88,16.0,15.88,15.99,129070.0
2023-06-02 11:30:00,15.98,16.04,15.95,16.04,71530.0,15.98,16.04,15.95,16.04,71530.0
2023-06-02 12:00:00,16.04,16.09,16.0,16.09,87515.0,16.04,16.09,16.0,16.09,87515.0
2023-06-02 12:30:00,16.09,16.16,16.06,16.13,80334.0,16.09,16.16,16.06,16.13,80334.0
2023-06-02 13:00:00,16.13,16.19,16.05,16.19,145804.0,16.13,16.19,16.05,16.19,145804.0
2023-06-02 13:30:00,16.19,16.2,16.13,16.14,85816.0,16.19,16.2,16.13,16.14,85816.0
2023-06-02 14:00:00,16.14,16.17,16.03,16.06,146744.0,16.14,16.17,16.03,16.06,146744.0
2023-06-02 14:30:00,16.07,16.15,16.05,16.15,103908.0,16.07,16.15,16.05,16.15,103908.0
2023-06-02 15:00:00,16.15,16.25,16.12,16.23,171935.0,16.15,16.25,16.12,16.23,171935.0
2023-06-02 15:30:00,16.23,16.25,16.13,16.15,386587.0,16.23,16.25,16.13,16.15,386587.0
2023-06-05 09:30:00,16.37,16.4,15.84,15.91,128906.0,16.37,16.4,15.84,15.91,128906.0
2023-06-05 10:00:00,15.91,15.94,15.81,15.85,166694.0,15.91,15.94,15.81,15.85,166694.0
2023-06-05 10:30:00,15.85,15.89,15.73,15.74,126009.0,15.85,15.89,15.73,15.74,126009.0
2023-06-05 11:00:00,15.74,15.82,15.72,15.82,233491.0,15.74,15.82,15.72,15.82,233491.0
2023-06-05 11:30:00,15.83,15.91,15.8,15.85,111508.0,15.83,15.91,15.8,15.85,111508.0
2023-06-05 12:00:00,15.86,15.89,15.82,15.87,68443.0,15.86,15.89,15.82,15.87,68443.0
2023-06-05 12:30:00,15.87,15.9,15.84,15.86,59547.0,15.87,15.9,15.84,15.86,59547.0
2023-06-05 13:00:00,15.86,15.9,15.8,15.82,83624.0,15.86,15.9,15.8,15.82,83624.0
2023-06-05 13:30:00,15.82,15.88,15.78,15.86,157283.0,15.82,15.88,15.78,15.86,157283.0
2023-06-05 14:00:00,15.86,15.86,15.78,15.84,206775.0,15.86,15.86,15.78,15.84,206775.0
2023-06-05 14:30:00,15.85,15.86,15.8,15.86,121287.0,15.85,15.86,15.8,15.86,121287.0
2023-06-05 15:00:00,15.86,15.86,15.74,15.74,138104.0,15.86,15.86,15.74,15.74,138104.0
2023-06-05 15:30:00,15.75,15.91,15.73,15.86,619642.0,15.75,15.91,15.73,15.86,619642.0
2023-06-06 09:30:00,15.72,16.02,15.72,15.98,86392.0,15.72,16.02,15.72,15.98,86392.0
2023-06-06 10:00:00,15.98,16.25,15.98,16.2,108873.0,15.98,16.25,15.98,16.2,108873.0
2023-06-06 10:30:00,16.2,16.22,16.15,16.18,60665.0,16.2,16.22,16.15,16.18,60665.0
2023-06-06 11:00:00,16.19,16.25,16.17,16.2,72268.0,16.19,16.25,16.17,16.2,72268.0
2023-06-06 11:30:00,16.2,16.24,16.1,16.15,237274.0,16.2,16.24,16.1,16.15,237274.0
2023-06-06 12:00:00,16.15,16.18,16.1,16.12,46972.0,16.15,16.18,16.1,16.12,46972.0
2023-06-06 12:30:00,16.12,16.15,16.09,16.12,68184.0,16.12,16.15,16.09,16.12,68184.0
2023-06-06 13:00:00,16.13,16.15,16.1,16.14,59721.0,16.13,16.15,16.1,16.14,59721.0
2023-06-06 13:30:00,16.14,16.14,16.08,16.11,52274.0,16.14,16.14,16.08,16.11,52274.0
2023-06-06 14:00:00,16.11,16.16,16.09,16.16,60403.0,16.11,16.16,16.09,16.16,60403.0
2023-06-06 14:30:00,16.17,16.23,16.16,16.21,64179.0,16.17,16.23,16.16,16.21,64179.0
2023-06-06 15:00:00,16.21,16.23,16.16,16.19,90993.0,16.21,16.23,16.16,16.19,90993.0
2023-06-06 15:30:00,16.19,16.23,16.17,16.18,341369.0,16.19,16.23,16.17,16.18,341369.0
2023-06-07 09:30:00,16.35,16.51,16.3,16.46,326666.0,16.35,16.51,16.3,16.46,326666.0
2023-06-07 10:00:00,16.46,16.64,16.46,16.58,98242.0,16.46,16.64,16.46,16.58,98242.0
2023-06-07 10:30:00,16.57,16.61,16.53,16.55,89620.0,16.57,16.61,16.53,16.55,89620.0
2023-06-07 11:00:00,16.55,16.66,16.51,16.64,96415.0,16.55,16.66,16.51,16.64,96415.0
2023-06-07 11:30:00,16.64,16.78,16.62,16.77,83447.0,16.64,16.78,16.62,16.77,83447.0
2023-06-07 12:00:00,16.77,16.85,16.76,16.85,120928.0,16.77,16.85,16.76,16.85,120928.0
2023-06-07 12:30:00,16.84,16.84,16.74,16.82,102051.0,16.84,16.84,16.74,16.82,102051.0
2023-06-07 13:00:00,16.82,16.87,16.78,16.84,102716.0,16.82,16.87,16.78,16.84,102716.0
2023-06-07 13:30:00,16.84,16.88,16.81,16.85,91786.0,16.84,16.88,16.81,16.85,91786.0
2023-06-07 14:00:00,16.85,16.88,16.8,16.82,96652.0,16.85,16.88,16.8,16.82,96652.0
2023-06-07 14:30:00,16.82,16.82,16.74,16.78,93290.0,16.82,16.82,16.74,16.78,93290.0
2023-06-07 15:00:00,16.78,16.79,16.7,16.72,158573.0,16.78,16.79,16.7,16.72,158573.0
2023-06-07 15:30:00,16.71,16.78,16.65,16.76,786150.0,16.71,16.78,16.65,16.76,786150.0
2023-06-08 09:30:00,16.75,16.81,16.58,16.63,109762.0,16.75,16.81,16.58,16.63,109762.0
2023-06-08 10:00:00,16.65,16.73,16.61,16.64,95570.0,16.65,16.73,16.61,16.64,95570.0
2023-06-08 10:30:00,16.65,16.72,16.6,16.62,72088.0,16.65,16.72,16.6,16.62,72088.0
2023-06-08 11:00:00,16.63,16.68,16.56,16.68,78765.0,16.63,16.68,16.56,16.68,78765.0
2023-06-08 11:30:00,16.69,16.69,16.54,16.58,110685.0,16.69,16.69,16.54,16.58,110685.0
2023-06-08 12:00:00,16.57,16.75,16.55,16.72,106408.0,16.57,16.75,16.55,16.72,106408.0
2023-06-08 12:30:00,16.71,16.77,16.68,16.76,75777.0,16.71,16.77,16.68,16.76,75777.0
2023-06-08 13:00:00,16.76,16.77,16.72,16.73,58257.0,16.76,16.77,16.72,16.73,58257.0
2023-06-08 13:30:00,16.74,16.77,16.72,16.74,108236.0,16.74,16.77,16.72,16.74,108236.0
2023-06-08 14:00:00,16.74,16.8,16.72,16.79,80439.0,16.74,16.8,16.72,16.79,80439.0
2023-06-08 14:30:00,16.8,16.87,16.78,16.82,108008.0,16.8,16.87,16.78,16.82,108008.0
2023-06-08 15:00:00,16.82,16.94,16.79,16.93,582519.0,16.82,16.94,16.79,16.93,582519.0
2023-06-08 15:30:00,16.93,16.95,16.84,16.94,779591.0,16.93,16.95,16.84,16.94,779591.0
2023-06-09 09:30:00,16.9,16.92,16.75,16.87,88744.0,16.9,16.92,16.75,16.87,88744.0
2023-06-09 10:00:00,16.88,17.03,16.87,17.02,218622.0,16.88,17.03,16.87,17.02,218622.0
2023-06-09 10:30:00,17.02,17.09,16.98,17.02,202498.0,17.02,17.09,16.98,17.02,202498.0
2023-06-09 11:00:00,17.02,17.05,16.88,16.89,100926.0,17.02,17.05,16.88,16.89,100926.0
2023-06-09 11:30:00,16.89,16.94,16.79,16.94,173308.0,16.89,16.94,16.79,16.94,173308.0
2023-06-09 12:00:00,16.94,16.98,16.87,16.93,124653.0,16.94,16.98,16.87,16.93,124653.0
2023-06-09 12:30:00,16.94,16.98,16.9,16.95,86601.0,16.94,16.98,16.9,16.95,86601.0
2023-06-09 13:00:00,16.95,16.95,16.89,16.91,81467.0,16.95,16.95,16.89,16.91,81467.0
2023-06-09 13:30:00,16.91,16.97,16.88,16.93,163678.0,16.91,16.97,16.88,16.93,163678.0
2023-06-09 14:00:00,16.93,16.96,16.89,16.91,62515.0,16.93,16.96,16.89,16.91,62515.0
2023-06-09 14:30:00,16.91,16.93,16.89,16.91,58178.0,16.91,16.93,16.89,16.91,58178.0
2023-06-09 15:00:00,16.91,16.96,16.82,16.87,121774.0,16.91,16.96,16.82,16.87,121774.0
2023-06-09 15:30:00,16.86,16.89,16.82,16.86,389088.0,16.86,16.89,16.82,16.86,389088.0
2023-06-12 09:30:00,16.63,16.78,16.63,16.72,99493.0,16.63,16.78,16.63,16.72,99493.0
2023-06-12 10:00:00,16.72,16.75,16.55,16.6,210689.0,16.72,16.75,16.55,16.6,210689.0
2023-06-12 10:30:00,16.6,16.64,16.5,16.64,240986.0,16.6,16.64,16.5,16.64,240986.0
2023-06-12 11:00:00,16.64,16.8,16.63,16.71,167839.0,16.64,16.8,16.63,16.71,167839.0
2023-06-12 11:30:00,16.7,16.74,16.67,16.71,92507.0,16.7,16.74,16.67,16.71,92507.0
2023-06-12 12:00:00,16.71,16.75,16.67,16.75,57698.0,16.71,16.75,16.67,16.75,57698.0
2023-06-12 12:30:00,16.75,16.78,16.73,16.77,158050.0,16.75,16.78,16.73,16.77,158050.0
2023-06-12 13:00:00,16.77,16.78,16.72,16.72,96659.0,16.77,16.78,16.72,16.72,96659.0
2023-06-12 13:30:00,16.72,16.73,16.64,16.64,129010.0,16.72,16.73,16.64,16.64,129010.0
2023-06-12 14:00:00,16.64,16.66,16.62,16.64,97518.0,16.64,16.66,16.62,16.64,97518.0
2023-06-12 14:30:00,16.65,16.71,16.65,16.68,90132.0,16.65,16.71,16.65,16.68,90132.0
2023-06-12 15:00:00,16.68,16.75,16.67,16.74,122447.0,16.68,16.75,16.67,16.74,122447.0
2023-06-12 15:30:00,16.75,16.76,16.63,16.75,966619.0,16.75,16.76,16.63,16.75,966619.0
2023-06-13 09:30:00,16.93,17.15,16.91,17.04,229451.0,16.93,17.15,16.91,17.04,229451.0
2023-06-13 10:00:00,17.04,17.26,17.01,17.2,202481.0,17.04,17.26,17.01,17.2,202481.0
2023-06-13 10:30:00,17.2,17.21,17.02,17.1,130036.0,17.2,17.21,17.02,17.1,130036.0
2023-06-13 11:00:00,17.11,17.15,17.06,17.14,114090.0,17.11,17.15,17.06,17.14,114090.0
2023-06-13 11:30:00,17.14,17.16,17.03,17.03,81918.0,17.14,17.16,17.03,17.03,81918.0
2023-06-13 12:00:00,17.04,17.13,17.0,17.11,116828.0,17.04,17.13,17.0,17.11,116828.0
2023-06-13 12:30:00,17.11,17.17,17.08,17.16,148466.0,17.11,17.17,17.08,17.16,148466.0
2023-06-13 13:00:00,17.16,17.24,17.15,17.2,114190.0,17.16,17.24,17.15,17.2,114190.0
2023-06-13 13:30:00,17.21,17.25,17.18,17.23,177509.0,17.21,17.25,17.18,17.23,177509.0
2023-06-13 14:00:00,17.23,17.28,17.14,17.14,152758.0,17.23,17.28,17.14,17.14,152758.0
2023-06-13 14:30:00,17.14,17.21,17.12,17.14,176931.0,17.14,17.21,17.12,17.14,176931.0
2023-06-13 15:00:00,17.14,17.19,17.09,17.13,160538.0,17.14,17.19,17.09,17.13,160538.0
2023-06-13 15:30:00,17.14,17.33,17.13,17.28,1314872.0,17.14,17.33,17.13,17.28,1314872.0
2023-06-14 09:30:00,17.42,17.47,17.09,17.12,91200.0,17.42,17.47,17.09,17.12,91200.0
2023-06-14 10:00:00,17.11,17.19,17.08,17.11,65278.0,17.11,17.19,17.08,17.11,65278.0
2023-06-14 10:30:00,17.11,17.11,16.98,17.02,53847.0,17.11,17.11,16.98,17.02,53847.0
2023-06-14 11:00:00,17.01,17.13,16.99,17.12,80422.0,17.01,17.13,16.99,17.12,80422.0
2023-06-14 11:30:00,17.11,17.13,17.02,17.06,65814.0,17.11,17.13,17.02,17.06,65814.0
2023-06-14 12:00:00,17.07,17.07,16.98,17.0,37594.0,17.07,17.07,16.98,17.0,37594.0
2023-06-14 12:30:00,17.0,17.04,16.98,17.03,47986.0,17.0,17.04,16.98,17.03,47986.0
2023-06-14 13:00:00,17.03,17.04,16.93,16.99,70236.0,17.03,17.04,16.93,16.99,70236.0
2023-06-14 13:30:00,17.0,17.01,16.95,16.96,37372.0,17.0,17.01,16.95,16.96,37372.0
2023-06-14 14:00:00,16.95,16.95,16.78,16.82,90942.0,16.95,16.95,16.78,16.82,90942.0
2023-06-14 14:30:00,16.81,16.93,16.8,16.89,143063.0,16.81,16.93,16.8,16.89,143063.0
2023-06-14 15:00:00,16.89,16.94,16.86,16.92,136361.0,16.89,16.94,16.86,16.92,136361.0
2023-06-14 15:30:00,16.91,16.99,16.87,16.98,390809.0,16.91,16.99,16.87,16.98,390809.0
2023-06-15 09:30:00,17.07,17.29,17.06,17.27,101332.0,17.07,17.29,17.06,17.27,101332.0
2023-06-15 10:00:00,17.28,17.29,17.12,17.13,103382.0,17.28,17.29,17.12,17.13,103382.0
2023-06-15 10:30:00,17.14,17.24,17.12,17.21,78449.0,17.14,17.24,17.12,17.21,78449.0
2023-06-15 11:00:00,17.21,17.41,17.21,17.4,100045.0,17.21,17.41,17.21,17.4,100045.0
2023-06-15 11:30:00,17.4,17.44,17.3,17.3,98669.0,17.4,17.44,17.3,17.3,98669.0
2023-06-15 12:00:00,17.3,17.33,17.19,17.22,62100.0,17.3,17.33,17.19,17.22,62100.0
2023-06-15 12:30:00,17.21,17.23,17.18,17.2,40461.0,17.21,17.23,17.18,17.2,40461.0
2023-06-15 13:00:00,17.2,17.2,17.12,17.15,38197.0,17.2,17.2,17.12,17.15,38197.0
2023-06-15 13:30:00,17.15,17.25,17.15,17.22,59528.0,17.15,17.25,17.15,17.22,59528.0
2023-06-15 14:00:00,17.22,17.24,17.17,17.21,80442.0,17.22,17.24,17.17,17.21,80442.0
2023-06-15 14:30:00,17.21,17.29,17.2,17.28,55363.0,17.21,17.29,17.2,17.28,55363.0
2023-06-15 15:00:00,17.28,17.29,17.2,17.23,78219.0,17.28,17.29,17.2,17.23,78219.0
2023-06-15 15:30:00,17.23,17.27,17.17,17.25,506015.0,17.23,17.27,17.17,17.25,506015.0
2023-06-16 09:30:00,17.47,17.47,17.26,17.28,338996.0,17.47,17.47,17.26,17.28,338996.0
2023-06-16 10:00:00,17.29,17.32,17.21,17.26,100815.0,17.29,17.32,17.21,17.26,100815.0
2023-06-16 10:30:00,17.26,17.3,17.18,17.25,72082.0,17.26,17.3,17.18,17.25,72082.0
2023-06-16 11:00:00,17.24,17.24,17.08,17.13,107499.0,17.24,17.24,17.08,17.13,107499.0
2023-06-16 11:30:00,17.13,17.24,17.09,17.23,57407.0,17.13,17.24,17.09,17.23,57407.0
2023-06-16 12:00:00,17.24,17.33,17.19,17.31,45807.0,17.24,17.33,17.19,17.31,45807.0
2023-06-16 12:30:00,17.31,17.37,17.25,17.37,43483.0,17.31,17.37,17.25,17.37,43483.0
2023-06-16 13:00:00,17.37,17.42,17.31,17.32,86897.0,17.37,17.42,17.31,17.32,86897.0
2023-06-16 13:30:00,17.31,17.37,17.3,17.37,54464.0,17.31,17.37,17.3,17.37,54464.0
2023-06-16 14:00:00,17.38,17.38,17.31,17.35,71399.0,17.38,17.38,17.31,17.35,71399.0
2023-06-16 14:30:00,17.34,17.35,17.29,17.3,121716.0,17.34,17.35,17.29,17.3,121716.0
2023-06-16 15:00:00,17.3,17.3,17.23,17.26,162097.0,17.3,17.3,17.23,17.26,162097.0
2023-06-16 15:30:00,17.26,17.39,17.26,17.36,560012.0,17.26,17.39,17.26,17.36,560012.0
2023-06-20 09:30:00,17.41,17.5,17.27,17.42,166654.0,17.41,17.5,17.27,17.42,166654.0
2023-06-20 10:00:00,17.43,17.46,17.17,17.19,108075.0,17.43,17.46,17.17,17.19,108075.0
2023-06-20 10:30:00,17.19,17.26,17.17,17.23,129792.0,17.19,17.26,17.17,17.23,129792.0
2023-06-20 11:00:00,17.23,17.28,17.15,17.15,120194.0,17.23,17.28,17.15,17.15,120194.0
2023-06-20 11:30:00,17.15,17.23,17.14,17.18,90374.0,17.15,17.23,17.14,17.18,90374.0
2023-06-20 12:00:00,17.18,17.22,17.14,17.16,85902.0,17.18,17.22,17.14,17.16,85902.0
2023-06-20 12:30:00,17.15,17.17,17.12,17.16,55679.0,17.15,17.17,17.12,17.16,55679.0
2023-06-20 13:00:00,17.16,17.19,17.15,17.16,57563.0,17.16,17.19,17.15,17.16,57563.0
2023-06-20 13:30:00,17.16,17.2,17.15,17.17,57801.0,17.16,17.2,17.15,17.17,57801.0
2023-06-20 14:00:00,17.16,17.2,17.13,17.2,79545.0,17.16,17.2,17.13,17.2,79545.0
2023-06-20 14:30:00,17.21,17.21,17.15,17.18,91584.0,17.21,17.21,17.15,17.18,91584.0
2023-06-20 15:00:00,17.19,17.23,17.13,17.16,213298.0,17.19,17.23,17.13,17.16,213298.0
2023-06-20 15:30:00,17.16,17.21,17.14,17.16,493394.0,17.16,17.21,17.14,17.16,493394.0
2023-06-21 09:30:00,17.21,17.25,17.11,17.23,181108.0,17.21,17.25,17.11,17.23,181108.0
2023-06-21 10:00:00,17.23,17.25,17.11,17.19,153576.0,17.23,17.25,17.11,17.19,153576.0
2023-06-21 10:30:00,17.19,17.22,17.06,17.14,136862.0,17.19,17.22,17.06,17.14,136862.0
2023-06-21 11:00:00,17.14,17.16,17.06,17.08,100277.0,17.14,17.16,17.06,17.08,100277.0
2023-06-21 11:30:00,17.08,17.11,17.0,17.03,97623.0,17.08,17.11,17.0,17.03,97623.0
2023-06-21 12:00:00,17.03,17.07,16.99,17.04,102591.0,17.03,17.07,16.99,17.04,102591.0
2023-06-21 12:30:00,17.05,17.07,16.99,17.02,77510.0,17.05,17.07,16.99,17.02,77510.0
2023-06-21 13:00:00,17.02,17.08,16.99,17.06,62731.0,17.02,17.08,16.99,17.06,62731.0
2023-06-21 13:30:00,17.06,17.08,17.05,17.08,48373.0,17.06,17.08,17.05,17.08,48373.0
2023-06-21 14:00:00,17.08,17.12,17.06,17.12,48628.0,17.08,17.12,17.06,17.12,48628.0
2023-06-21 14:30:00,17.12,17.12,16.98,17.04,363327.0,17.12,17.12,16.98,17.04,363327.0
2023-06-21 15:00:00,17.04,17.12,17.03,17.12,125028.0,17.04,17.12,17.03,17.12,125028.0
2023-06-21 15:30:00,17.11,17.13,17.06,17.09,429525.0,17.11,17.13,17.06,17.09,429525.0
2023-06-22 09:30:00,16.89,17.03,16.89,16.98,113836.0,16.89,17.03,16.89,16.98,113836.0
2023-06-22 10:00:00,16.98,17.07,16.97,17.05,60051.0,16.98,17.07,16.97,17.05,60051.0
2023-06-22 10:30:00,17.05,17.05,16.9,16.91,114138.0,17.05,17.05,16.9,16.91,114138.0
2023-06-22 11:00:00,16.91,16.93,16.82,16.86,94091.0,16.91,16.93,16.82,16.86,94091.0
2023-06-22 11:30:00,16.86,16.92,16.78,16.82,218811.0,16.86,16.92,16.78,16.82,218811.0
2023-06-22 12:00:00,16.82,16.97,16.82,16.92,133914.0,16.82,16.97,16.82,16.92,133914.0
2023-06-22 12:30:00,16.93,16.94,16.84,16.87,70031.0,16.93,16.94,16.84,16.87,70031.0
2023-06-22 13:00:00,16.87,16.93,16.84,16.92,79352.0,16.87,16.93,16.84,16.92,79352.0
2023-06-22 13:30:00,16.92,16.97,16.9,16.97,45702.0,16.92,16.97,16.9,16.97,45702.0
2023-06-22 14:00:00,16.96,16.97,16.92,16.96,55695.0,16.96,16.97,16.92,16.96,55695.0
2023-06-22 14:30:00,16.96,17.01,16.95,16.98,66091.0,16.96,17.01,16.95,16.98,66091.0
2023-06-22 15:00:00,16.98,17.01,16.94,16.95,82797.0,16.98,17.01,16.94,16.95,82797.0
2023-06-22 15:30:00,16.95,17.0,16.94,16.96,304011.0,16.95,17.0,16.94,16.96,304011.0
2023-06-23 09:30:00,16.7,16.9,16.62,16.82,143001.0,16.7,16.9,16.62,16.82,143001.0
2023-06-23 10:00:00,16.83,16.88,16.76,16.86,69128.0,16.83,16.88,16.76,16.86,69128.0
2023-06-23 10:30:00,16.86,16.94,16.82,16.84,79217.0,16.86,16.94,16.82,16.84,79217.0
2023-06-23 11:00:00,16.84,16.88,16.81,16.85,53860.0,16.84,16.88,16.81,16.85,53860.0
2023-06-23 11:30:00,16.85,16.88,16.76,16.8,78973.0,16.85,16.88,16.76,16.8,78973.0
2023-06-23 12:00:00,16.8,16.8,16.72,16.75,73284.0,16.8,16.8,16.72,16.75,73284.0
2023-06-23 12:30:00,16.76,16.8,16.71,16.71,90106.0,16.76,16.8,16.71,16.71,90106.0
2023-06-23 13:00:00,16.71,16.79,16.7,16.79,72178.0,16.71,16.79,16.7,16.79,72178.0
2023-06-23 13:30:00,16.79,16.8,16.76,16.77,69594.0,16.79,16.8,16.76,16.77,69594.0
2023-06-23 14:00:00,16.76,16.82,16.72,16.79,86696.0,16.76,16.82,16.72,16.79,86696.0
2023-06-23 14:30:00,16.78,16.78,16.66,16.69,183844.0,16.78,16.78,16.66,16.69,183844.0
2023-06-23 15:00:00,16.69,16.7,16.67,16.69,130727.0,16.69,16.7,16.67,16.69,130727.0
2023-06-23 15:30:00,16.7,16.74,16.67,16.7,603971.0,16.7,16.74,16.67,16.7,603971.0
2023-06-26 09:30:00,16.8,17.04,16.73,16.99,124261.0,16.8,17.04,16.73,16.99,124261.0
2023-06-26 10:00:00,16.99,17.02,16.95,16.96,74743.0,16.99,17.02,16.95,16.96,74743.0
2023-06-26 10:30:00,16.96,16.97,16.88,16.91,78987.0,16.96,16.97,16.88,16.91,78987.0
2023-06-26 11:00:00,16.91,17.05,16.91,17.05,87848.0,16.91,17.05,16.91,17.05,87848.0
2023-06-26 11:30:00,17.05,17.08,16.98,17.06,70461.0,17.05,17.08,16.98,17.06,70461.0
2023-06-26 12:00:00,17.07,17.08,17.03,17.05,49623.0,17.07,17.08,17.03,17.05,49623.0
2023-06-26 12:30:00,17.05,17.06,17.0,17.04,52456.0,17.05,17.06,17.0,17.04,52456.0
2023-06-26 13:00:00,17.04,17.08,17.02,17.07,56645.0,17.04,17.08,17.02,17.07,56645.0
2023-06-26 13:30:00,17.08,17.11,17.04,17.1,52589.0,17.08,17.11,17.04,17.1,52589.0
2023-06-26 14:00:00,17.09,17.13,17.09,17.11,43110.0,17.09,17.13,17.09,17.11,43110.0
2023-06-26 14:30:00,17.11,17.17,17.1,17.14,53009.0,17.11,17.17,17.1,17.14,53009.0
2023-06-26 15:00:00,17.15,17.2,17.14,17.2,102557.0,17.15,17.2,17.14,17.2,102557.0
2023-06-26 15:30:00,17.2,17.2,16.98,17.01,266873.0,17.2,17.2,16.98,17.01,266873.0
2023-06-27 09:30:00,16.91,16.99,16.79,16.94,169410.0,16.91,16.99,16.79,16.94,169410.0
2023-06-27 10:00:00,16.94,17.21,16.94,17.2,95075.0,16.94,17.21,16.94,17.2,95075.0
2023-06-27 10:30:00,17.21,17.3,17.21,17.3,99794.0,17.21,17.3,17.21,17.3,99794.0
2023-06-27 11:00:00,17.3,17.31,17.24,17.28,65783.0,17.3,17.31,17.24,17.28,65783.0
2023-06-27 11:30:00,17.28,17.32,17.2,17.21,40154.0,17.28,17.32,17.2,17.21,40154.0
2023-06-27 12:00:00,17.21,17.26,17.21,17.24,49555.0,17.21,17.26,17.21,17.24,49555.0
2023-06-27 12:30:00,17.24,17.28,17.23,17.24,44960.0,17.24,17.28,17.23,17.24,44960.0
2023-06-27 13:00:00,17.25,17.27,17.22,17.26,43497.0,17.25,17.27,17.22,17.26,43497.0
2023-06-27 13:30:00,17.27,17.29,17.23,17.23,62185.0,17.27,17.29,17.23,17.23,62185.0
2023-06-27 14:00:00,17.23,17.25,17.2,17.21,49120.0,17.23,17.25,17.2,17.21,49120.0
2023-06-27 14:30:00,17.22,17.22,17.19,17.21,52323.0,17.22,17.22,17.19,17.21,52323.0
2023-06-27 15:00:00,17.21,17.26,17.19,17.26,110070.0,17.21,17.26,17.19,17.26,110070.0
2023-06-27 15:30:00,17.25,17.28,17.22,17.25,455836.0,17.25,17.28,17.22,17.25,455836.0
2023-06-28 09:30:00,17.27,17.27,17.1,17.21,369209.0,17.27,17.27,17.1,17.21,369209.0
2023-06-28 10:00:00,17.21,17.24,17.13,17.14,69309.0,17.21,17.24,17.13,17.14,69309.0
2023-06-28 10:30:00,17.13,17.21,17.1,17.11,86502.0,17.13,17.21,17.1,17.11,86502.0
2023-06-28 11:00:00,17.11,17.26,17.1,17.23,95045.0,17.11,17.26,17.1,17.23,95045.0
2023-06-28 11:30:00,17.23,17.26,17.21,17.23,48789.0,17.23,17.26,17.21,17.23,48789.0
2023-06-28 12:00:00,17.23,17.28,17.22,17.27,78286.0,17.23,17.28,17.22,17.27,78286.0
2023-06-28 12:30:00,17.28,17.33,17.26,17.29,61462.0,17.28,17.33,17.26,17.29,61462.0
2023-06-28 13:00:00,17.29,17.36,17.25,17.35,43585.0,17.29,17.36,17.25,17.35,43585.0
2023-06-28 13:30:00,17.35,17.35,17.3,17.32,53096.0,17.35,17.35,17.3,17.32,53096.0
2023-06-28 14:00:00,17.32,17.39,17.32,17.39,53187.0,17.32,17.39,17.32,17.39,53187.0
2023-06-28 14:30:00,17.39,17.41,17.37,17.38,56794.0,17.39,17.41,17.37,17.38,56794.0
2023-06-28 15:00:00,17.39,17.39,17.34,17.37,59452.0,17.39,17.39,17.34,17.37,59452.0
2023-06-28 15:30:00,17.37,17.41,17.32,17.35,344775.0,17.37,17.41,17.32,17.35,344775.0
2023-06-29 09:30:00,17.45,17.55,17.37,17.52,98885.0,17.45,17.55,17.37,17.52,98885.0
2023-06-29 10:00:00,17.54,17.61,17.47,17.61,58812.0,17.54,17.61,17.47,17.61,58812.0
2023-06-29 10:30:00,17.61,17.71,17.61,17.62,85532.0,17.61,17.71,17.61,17.62,85532.0
2023-06-29 11:00:00,17.61,17.67,17.58,17.64,86202.0,17.61,17.67,17.58,17.64,86202.0
2023-06-29 11:30:00,17.64,17.74,17.63,17.74,76853.0,17.64,17.74,17.63,17.74,76853.0
2023-06-29 12:00:00,17.74,17.85,17.73,17.82,56850.0,17.74,17.85,17.73,17.82,56850.0
2023-06-29 12:30:00,17.82,17.83,17.75,17.78,76654.0,17.82,17.83,17.75,17.78,76654.0
2023-06-29 13:00:00,17.78,17.8,17.74,17.79,84337.0,17.78,17.8,17.74,17.79,84337.0
2023-06-29 13:30:00,17.79,17.88,17.78,17.87,245336.0,17.79,17.88,17.78,17.87,245336.0
2023-06-29 14:00:00,17.87,17.87,17.78,17.82,73798.0,17.87,17.87,17.78,17.82,73798.0
2023-06-29 14:30:00,17.83,17.83,17.75,17.81,98125.0,17.83,17.83,17.75,17.81,98125.0
2023-06-29 15:00:00,17.81,17.84,17.77,17.8,137618.0,17.81,17.84,17.77,17.8,137618.0
2023-06-29 15:30:00,17.8,17.82,17.77,17.81,350645.0,17.8,17.82,17.77,17.81,350645.0
2023-06-30 09:30:00,17.91,17.92,17.67,17.8,89198.0,17.91,17.92,17.67,17.8,89198.0
2023-06-30 10:00:00,17.8,17.84,17.79,17.82,46055.0,17.8,17.84,17.79,17.82,46055.0
2023-06-30 10:30:00,17.82,17.83,17.74,17.8,59795.0,17.82,17.83,17.74,17.8,59795.0
2023-06-30 11:00:00,17.8,17.85,17.77,17.78,37933.0,17.8,17.85,17.77,17.78,37933.0
2023-06-30 11:30:00,17.78,17.87,17.77,17.85,86813.0,17.78,17.87,17.77,17.85,86813.0
2023-06-30 12:00:00,17.86,17.88,17.84,17.88,58359.0,17.86,17.88,17.84,17.88,58359.0
2023-06-30 12:30:00,17.88,17.95,17.87,17.95,49805.0,17.88,17.95,17.87,17.95,49805.0
2023-06-30 13:00:00,17.95,18.02,17.89,17.89,90928.0,17.95,18.02,17.89,17.89,90928.0
2023-06-30 13:30:00,17.89,17.91,17.87,17.91,25931.0,17.89,17.91,17.87,17.91,25931.0
2023-06-30 14:00:00,17.91,17.94,17.89,17.91,38858.0,17.91,17.94,17.89,17.91,38858.0
2023-06-30 14:30:00,17.91,17.94,17.86,17.89,82328.0,17.91,17.94,17.86,17.89,82328.0
2023-06-30 15:00:00,17.9,17.9,17.83,17.84,56751.0,17.9,17.9,17.83,17.84,56751.0
2023-06-30 15:30:00,17.85,17.85,17.72,17.72,338325.0,17.85,17.85,17.72,17.72,338325.0
2023-07-03 09:30:00,17.69,17.98,17.63,17.87,92704.0,17.69,17.98,17.63,17.87,92704.0
2023-07-03 10:00:00,17.89,17.97,17.86,17.95,68875.0,17.89,17.97,17.86,17.95,68875.0
2023-07-03 10:30:00,17.96,18.0,17.92,17.98,62885.0,17.96,18.0,17.92,17.98,62885.0
2023-07-03 11:00:00,17.99,18.0,17.81,17.82,74644.0,17.99,18.0,17.81,17.82,74644.0
2023-07-03 11:30:00,17.82,17.86,17.79,17.82,56690.0,17.82,17.86,17.79,17.82,56690.0
2023-07-03 12:00:00,17.82,17.85,17.77,17.79,51269.0,17.82,17.85,17.77,17.79,51269.0
2023-07-03 12:30:00,17.8,17.85,17.78,17.81,95646.0,17.8,17.85,17.78,17.81,95646.0
2023-07-05 09:30:00,17.83,17.83,17.71,17.8,92016.0,17.83,17.83,17.71,17.8,92016.0
2023-07-05 10:00:00,17.8,17.85,17.75,17.77,104284.0,17.8,17.85,17.75,17.77,104284.0
2023-07-05 10:30:00,17.77,17.78,17.69,17.77,71608.0,17.77,17.78,17.69,17.77,71608.0
2023-07-05 11:00:00,17.77,17.8,17.72,17.8,53850.0,17.77,17.8,17.72,17.8,53850.0
2023-07-05 11:30:00,17.81,17.83,17.76,17.81,62521.0,17.81,17.83,17.76,17.81,62521.0
2023-07-05 12:00:00,17.81,17.82,17.77,17.79,40501.0,17.81,17.82,17.77,17.79,40501.0
2023-07-05 12:30:00,17.78,17.83,17.77,17.83,83562.0,17.78,17.83,17.77,17.83,83562.0
2023-07-05 13:00:00,17.82,17.85,17.81,17.84,55283.0,17.82,17.85,17.81,17.84,55283.0
2023-07-05 13:30:00,17.84,17.87,17.82,17.84,55459.0,17.84,17.87,17.82,17.84,55459.0
2023-07-05 14:00:00,17.85,17.85,17.75,17.76,46974.0,17.85,17.85,17.75,17.76,46974.0
2023-07-05 14:30:00,17.77,17.82,17.75,17.82,48250.0,17.77,17.82,17.75,17.82,48250.0
2023-07-05 15:00:00,17.82,17.84,17.78,17.8,72556.0,17.82,17.84,17.78,17.8,72556.0
2023-07-05 15:30:00,17.8,17.82,17.76,17.79,342523.0,17.8,17.82,17.76,17.79,342523.0
2023-07-06 09:30:00,17.63,17.82,17.58,17.58,143218.0,17.63,17.82,17.58,17.58,143218.0
2023-07-06 10:00:00,17.58,17.6,17.44,17.44,104427.0,17.58,17.6,17.44,17.44,104427.0
2023-07-06 10:30:00,17.44,17.49,17.37,17.41,98658.0,17.44,17.49,17.37,17.41,98658.0
2023-07-06 11:00:00,17.41,17.42,17.28,17.29,71061.0,17.41,17.42,17.28,17.29,71061.0
2023-07-06 11:30:00,17.28,17.37,17.27,17.32,70157.0,17.28,17.37,17.27,17.32,70157.0
2023-07-06 12:00:00,17.33,17.34,17.27,17.32,72172.0,17.33,17.34,17.27,17.32,72172.0
2023-07-06 12:30:00,17.32,17.41,17.31,17.41,46148.0,17.32,17.41,17.31,17.41,46148.0
2023-07-06 13:00:00,17.41,17.44,17.4,17.43,46093.0,17.41,17.44,17.4,17.43,46093.0
2023-07-06 13:30:00,17.43,17.47,17.42,17.45,46476.0,17.43,17.47,17.42,17.45,46476.0
2023-07-06 14:00:00,17.45,17.46,17.41,17.42,61942.0,17.45,17.46,17.41,17.42,61942.0
2023-07-06 14:30:00,17.43,17.5,17.42,17.48,50216.0,17.43,17.5,17.42,17.48,50216.0
2023-07-06 15:00:00,17.48,17.52,17.46,17.52,74604.0,17.48,17.52,17.46,17.52,74604.0
2023-07-06 15:30:00,17.51,17.55,17.48,17.53,328645.0,17.51,17.55,17.48,17.53,328645.0
2023-07-07 09:30:00,17.49,17.69,17.49,17.67,55579.0,17.49,17.69,17.49,17.67,55579.0
2023-07-07 10:00:00,17.68,17.71,17.6,17.71,59309.0,17.68,17.71,17.6,17.71,59309.0
2023-07-07 10:30:00,17.7,17.75,17.66,17.73,51469.0,17.7,17.75,17.66,17.73,51469.0
2023-07-07 11:00:00,17.73,17.77,17.7,17.76,73628.0,17.73,17.77,17.7,17.76,73628.0
2023-07-07 11:30:00,17.76,17.78,17.7,17.76,43288.0,17.76,17.78,17.7,17.76,43288.0
2023-07-07 12:00:00,17.77,17.83,17.72,17.81,45246.0,17.77,17.83,17.72,17.81,45246.0
2023-07-07 12:30:00,17.8,17.89,17.8,17.87,98589.0,17.8,17.89,17.8,17.87,98589.0
2023-07-07 13:00:00,17.87,17.93,17.77,17.92,215749.0,17.87,17.93,17.77,17.92,215749.0
2023-07-07 13:30:00,17.92,17.95,17.84,17.85,63179.0,17.92,17.95,17.84,17.85,63179.0
2023-07-07 14:00:00,17.84,17.85,17.81,17.85,44755.0,17.84,17.85,17.81,17.85,44755.0
2023-07-07 14:30:00,17.84,17.84,17.8,17.82,79664.0,17.84,17.84,17.8,17.82,79664.0
2023-07-07 15:00:00,17.83,17.85,17.78,17.84,107159.0,17.83,17.85,17.78,17.84,107159.0
2023-07-07 15:30:00,17.84,17.84,17.63,17.64,387276.0,17.84,17.84,17.63,17.64,387276.0
2023-07-10 09:30:00,17.64,17.87,17.61,17.85,103607.0,17.64,17.87,17.61,17.85,103607.0
2023-07-10 10:00:00,17.85,17.89,17.72,17.72,57969.0,17.85,17.89,17.72,17.72,57969.0
2023-07-10 10:30:00,17.73,17.8,17.72,17.77,68820.0,17.73,17.8,17.72,17.77,68820.0
2023-07-10 11:00:00,17.77,17.8,17.71,17.77,44433.0,17.77,17.8,17.71,17.77,44433.0
2023-07-10 11:30:00,17.76,17.84,17.74,17.84,42263.0,17.76,17.84,17.74,17.84,42263.0
2023-07-10 12:00:00,17.84,17.85,17.78,17.8,37334.0,17.84,17.85,17.78,17.8,37334.0
2023-07-10 12:30:00,17.8,17.8,17.74,17.79,34727.0,17.8,17.8,17.74,17.79,34727.0
2023-07-10 13:00:00,17.79,17.82,17.76,17.8,40402.0,17.79,17.82,17.76,17.8,40402.0
2023-07-10 13:30:00,17.79,17.82,17.78,17.78,25481.0,17.79,17.82,17.78,17.78,25481.0
2023-07-10 14:00:00,17.79,17.84,17.77,17.84,39985.0,17.79,17.84,17.77,17.84,39985.0
2023-07-10 14:30:00,17.83,17.86,17.82,17.86,60449.0,17.83,17.86,17.82,17.86,60449.0
2023-07-10 15:00:00,17.86,17.87,17.84,17.85,54934.0,17.86,17.87,17.84,17.85,54934.0
2023-07-10 15:30:00,17.86,17.9,17.84,17.88,206446.0,17.86,17.9,17.84,17.88,206446.0
2023-07-11 09:30:00,17.86,17.93,17.68,17.92,155170.0,17.86,17.93,17.68,17.92,155170.0
2023-07-11 10:00:00,17.93,18.0,17.89,17.95,147819.0,17.93,18.0,17.89,17.95,147819.0
2023-07-11 10:30:00,17.94,18.0,17.9,17.96,120551.0,17.94,18.0,17.9,17.96,120551.0
2023-07-11 11:00:00,17.96,17.98,17.92,17.95,63725.0,17.96,17.98,17.92,17.95,63725.0
2023-07-11 11:30:00,17.96,18.0,17.91,17.92,79599.0,17.96,18.0,17.91,17.92,79599.0
2023-07-11 12:00:00,17.92,17.98,17.9,17.96,35939.0,17.92,17.98,17.9,17.96,35939.0
2023-07-11 12:30:00,17.95,17.98,17.93,17.97,39536.0,17.95,17.98,17.93,17.97,39536.0
2023-07-11 13:00:00,17.98,18.0,17.96,17.99,38785.0,17.98,18.0,17.96,17.99,38785.0
2023-07-11 13:30:00,17.99,18.07,17.99,18.04,85213.0,17.99,18.07,17.99,18.04,85213.0
2023-07-11 14:00:00,18.04,18.04,17.98,18.01,81691.0,18.04,18.04,17.98,18.01,81691.0
2023-07-11 14:30:00,18.01,18.06,18.01,18.05,46325.0,18.01,18.06,18.01,18.05,46325.0
2023-07-11 15:00:00,18.05,18.08,18.03,18.07,84748.0,18.05,18.08,18.03,18.07,84748.0
2023-07-11 15:30:00,18.07,18.07,17.98,18.01,362368.0,18.07,18.07,17.98,18.01,362368.0
2023-07-12 09:30:00,18.13,18.14,18.01,18.11,95229.0,18.13,18.14,18.01,18.11,95229.0
2023-07-12 10:00:00,18.11,18.11,17.99,18.06,50725.0,18.11,18.11,17.99,18.06,50725.0
2023-07-12 10:30:00,18.05,18.08,17.97,18.07,57752.0,18.05,18.08,17.97,18.07,57752.0
2023-07-12 11:00:00,18.07,18.12,17.98,17.98,55657.0,18.07,18.12,17.98,17.98,55657.0
2023-07-12 11:30:00,17.98,18.02,17.94,18.02,64229.0,17.98,18.02,17.94,18.02,64229.0
2023-07-12 12:00:00,18.02,18.09,17.99,18.07,39449.0,18.02,18.09,17.99,18.07,39449.0
2023-07-12 12:30:00,18.07,18.13,18.03,18.1,52870.0,18.07,18.13,18.03,18.1,52870.0
2023-07-12 13:00:00,18.1,18.13,18.07,18.11,40058.0,18.1,18.13,18.07,18.11,40058.0
2023-07-12 13:30:00,18.12,18.12,18.08,18.09,43217.0,18.12,18.12,18.08,18.09,43217.0
2023-07-12 14:00:00,18.09,18.13,18.08,18.09,37522.0,18.09,18.13,18.08,18.09,37522.0
2023-07-12 14:30:00,18.1,18.11,18.07,18.07,51883.0,18.1,18.11,18.07,18.07,51883.0
2023-07-12 15:00:00,18.08,18.09,18.0,18.0,70973.0,18.08,18.09,18.0,18.0,70973.0
2023-07-12 15:30:00,18.0,18.02,17.97,17.99,407849.0,18.0,18.02,17.97,17.99,407849.0
2023-07-13 09:30:00,17.95,18.32,17.95,18.3,140679.0,17.95,18.32,17.95,18.3,140679.0
2023-07-13 10:00:00,18.31,18.32,18.17,18.26,104075.0,18.31,18.32,18.17,18.26,104075.0
2023-07-13 10:30:00,18.26,18.3,18.19,18.19,104296.0,18.26,18.3,18.19,18.19,104296.0
2023-07-13 11:00:00,18.2,18.21,18.13,18.14,59738.0,18.2,18.21,18.13,18.14,59738.0
2023-07-13 11:30:00,18.14,18.16,18.09,18.13,80857.0,18.14,18.16,18.09,18.13,80857.0
2023-07-13 12:00:00,18.13,18.15,18.07,18.07,88331.0,18.13,18.15,18.07,18.07,88331.0
2023-07-13 12:30:00,18.07,18.09,18.01,18.02,70051.0,18.07,18.09,18.01,18.02,70051.0
2023-07-13 13:00:00,18.01,18.03,17.97,18.0,79847.0,18.01,18.03,17.97,18.0,79847.0
2023-07-13 13:30:00,18.01,18.02,17.91,17.91,51958.0,18.01,18.02,17.91,17.91,51958.0
2023-07-13 14:00:00,17.91,17.99,17.9,17.98,66896.0,17.91,17.99,17.9,17.98,66896.0
2023-07-13 14:30:00,17.98,18.02,17.97,18.0,108621.0,17.98,18.02,17.97,18.0,108621.0
2023-07-13 15:00:00,18.0,18.01,17.93,17.94,80573.0,18.0,18.01,17.93,17.94,80573.0
2023-07-13 15:30:00,17.95,17.98,17.89,17.9,544932.0,17.95,17.98,17.89,17.9,544932.0
2023-07-14 09:30:00,17.93,17.93,17.8,17.87,167263.0,17.93,17.93,17.8,17.87,167263.0
2023-07-14 10:00:00,17.87,17.9,17.74,17.75,262946.0,17.87,17.9,17.74,17.75,262946.0
2023-07-14 10:30:00,17.75,17.79,17.64,17.77,140573.0,17.75,17.79,17.64,17.77,140573.0
2023-07-14 11:00:00,17.77,17.83,17.74,17.75,107673.0,17.77,17.83,17.74,17.75,107673.0
2023-07-14 11:30:00,17.75,17.75,17.65,17.7,80537.0,17.75,17.75,17.65,17.7,80537.0
2023-07-14 12:00:00,17.71,17.72,17.64,17.68,79295.0,17.71,17.72,17.64,17.68,79295.0
2023-07-14 12:30:00,17.68,17.69,17.64,17.65,49218.0,17.68,17.69,17.64,17.65,49218.0
2023-07-14 13:00:00,17.65,17.73,17.64,17.73,70136.0,17.65,17.73,17.64,17.73,70136.0
2023-07-14 13:30:00,17.73,17.74,17.67,17.71,45681.0,17.73,17.74,17.67,17.71,45681.0
2023-07-14 14:00:00,17.71,17.71,17.64,17.65,53598.0,17.71,17.71,17.64,17.65,53598.0
2023-07-14 14:30:00,17.65,17.65,17.58,17.59,69866.0,17.65,17.65,17.58,17.59,69866.0
2023-07-14 15:00:00,17.59,17.6,17.54,17.59,114393.0,17.59,17.6,17.54,17.59,114393.0
2023-07-14 15:30:00,17.59,17.6,17.55,17.55,469665.0,17.59,17.6,17.55,17.55,469665.0
2023-07-17 09:30:00,17.48,17.57,17.45,17.49,119892.0,17.48,17.57,17.45,17.49,119892.0
2023-07-17 10:00:00,17.51,17.57,17.48,17.51,53726.0,17.51,17.57,17.48,17.51,53726.0
2023-07-17 10:30:00,17.52,17.64,17.52,17.62,54537.0,17.52,17.64,17.52,17.62,54537.0
2023-07-17 11:00:00,17.62,17.7,17.6,17.66,192155.0,17.62,17.7,17.6,17.66,192155.0
2023-07-17 11:30:00,17.66,17.79,17.65,17.74,106674.0,17.66,17.79,17.65,17.74,106674.0
2023-07-17 12:00:00,17.75,17.79,17.74,17.76,30908.0,17.75,17.79,17.74,17.76,30908.0
2023-07-17 12:30:00,17.77,17.83,17.74,17.82,90192.0,17.77,17.83,17.74,17.82,90192.0
2023-07-17 13:00:00,17.82,17.86,17.82,17.84,154280.0,17.82,17.86,17.82,17.84,154280.0
2023-07-17 13:30:00,17.83,17.88,17.82,17.87,34593.0,17.83,17.88,17.82,17.87,34593.0
2023-07-17 14:00:00,17.87,17.93,17.85,17.9,46755.0,17.87,17.93,17.85,17.9,46755.0
2023-07-17 14:30:00,17.89,17.95,17.86,17.89,113812.0,17.89,17.95,17.86,17.89,113812.0
2023-07-17 15:00:00,17.88,17.96,17.85,17.95,93159.0,17.88,17.96,17.85,17.95,93159.0
2023-07-17 15:30:00,17.94,17.96,17.79,17.83,277085.0,17.94,17.96,17.79,17.83,277085.0
2023-07-18 09:30:00,17.86,18.34,17.83,18.32,279668.0,17.86,18.34,17.83,18.32,279668.0
2023-07-18 10:00:00,18.32,18.36,18.25,18.27,270255.0,18.32,18.36,18.25,18.27,270255.0
2023-07-18 10:30:00,18.27,18.45,18.2,18.4,293376.0,18.27,18.45,18.2,18.4,293376.0
2023-07-18 11:00:00,18.4,18.44,18.35,18.4,122473.0,18.4,18.44,18.35,18.4,122473.0
2023-07-18 11:30:00,18.41,18.47,18.4,18.45,79277.0,18.41,18.47,18.4,18.45,79277.0
2023-07-18 12:00:00,18.45,18.45,18.35,18.39,58049.0,18.45,18.45,18.35,18.39,58049.0
2023-07-18 12:30:00,18.39,18.41,18.36,18.37,62558.0,18.39,18.41,18.36,18.37,62558.0
2023-07-18 13:00:00,18.38,18.38,18.3,18.3,66241.0,18.38,18.38,18.3,18.3,66241.0
2023-07-18 13:30:00,18.3,18.31,18.22,18.22,62090.0,18.3,18.31,18.22,18.22,62090.0
2023-07-18 14:00:00,18.23,18.24,18.17,18.2,69514.0,18.23,18.24,18.17,18.2,69514.0
2023-07-18 14:30:00,18.19,18.21,18.15,18.17,54330.0,18.19,18.21,18.15,18.17,54330.0
2023-07-18 15:00:00,18.18,18.23,18.18,18.21,75575.0,18.18,18.23,18.18,18.21,75575.0
2023-07-18 15:30:00,18.21,18.22,18.14,18.14,284396.0,18.21,18.22,18.14,18.14,284396.0
2023-07-19 09:30:00,18.2,18.43,18.15,18.39,116738.0,18.2,18.43,18.15,18.39,116738.0
2023-07-19 10:00:00,18.39,18.52,18.37,18.4,113305.0,18.39,18.52,18.37,18.4,113305.0
2023-07-19 10:30:00,18.41,18.43,18.27,18.3,68122.0,18.41,18.43,18.27,18.3,68122.0
2023-07-19 11:00:00,18.3,18.34,18.23,18.34,114869.0,18.3,18.34,18.23,18.34,114869.0
2023-07-19 11:30:00,18.34,18.38,18.31,18.35,76528.0,18.34,18.38,18.31,18.35,76528.0
2023-07-19 12:00:00,18.35,18.36,18.29,18.3,62101.0,18.35,18.36,18.29,18.3,62101.0
2023-07-19 12:30:00,18.3,18.32,18.22,18.32,78602.0,18.3,18.32,18.22,18.32,78602.0
2023-07-19 13:00:00,18.31,18.31,18.26,18.27,74349.0,18.31,18.31,18.26,18.27,74349.0
2023-07-19 13:30:00,18.27,18.28,18.16,18.19,61105.0,18.27,18.28,18.16,18.19,61105.0
2023-07-19 14:00:00,18.18,18.26,18.17,18.26,103564.0,18.18,18.26,18.17,18.26,103564.0
2023-07-19 14:30:00,18.26,18.32,18.25,18.28,66607.0,18.26,18.32,18.25,18.28,66607.0
2023-07-19 15:00:00,18.28,18.33,18.26,18.32,83301.0,18.28,18.33,18.26,18.32,83301.0
2023-07-19 15:30:00,18.31,18.35,18.26,18.33,545610.0,18.31,18.35,18.26,18.33,545610.0
2023-07-20 09:30:00,18.52,18.53,18.31,18.41,129508.0,18.52,18.53,18.31,18.41,129508.0
2023-07-20 10:00:00,18.42,18.43,18.3,18.32,73482.0,18.42,18.43,18.3,18.32,73482.0
2023-07-20 10:30:00,18.33,18.48,18.33,18.47,65671.0,18.33,18.48,18.33,18.47,65671.0
2023-07-20 11:00:00,18.46,18.52,18.46,18.48,71847.0,18.46,18.52,18.46,18.48,71847.0
2023-07-20 11:30:00,18.48,18.5,18.42,18.45,89484.0,18.48,18.5,18.42,18.45,89484.0
2023-07-20 12:00:00,18.45,18.5,18.44,18.47,97211.0,18.45,18.5,18.44,18.47,97211.0
2023-07-20 12:30:00,18.46,18.48,18.42,18.46,51941.0,18.46,18.48,18.42,18.46,51941.0
2023-07-20 13:00:00,18.46,18.54,18.38,18.38,204038.0,18.46,18.54,18.38,18.38,204038.0
2023-07-20 13:30:00,18.38,18.4,18.34,18.36,70140.0,18.38,18.4,18.34,18.36,70140.0
2023-07-20 14:00:00,18.36,18.37,18.33,18.34,59988.0,18.36,18.37,18.33,18.34,59988.0
2023-07-20 14:30:00,18.34,18.42,18.34,18.41,56332.0,18.34,18.42,18.34,18.41,56332.0
2023-07-20 15:00:00,18.4,18.43,18.36,18.37,120089.0,18.4,18.43,18.36,18.37,120089.0
2023-07-20 15:30:00,18.37,18.39,18.33,18.38,290354.0,18.37,18.39,18.33,18.38,290354.0
2023-07-21 09:30:00,18.48,18.57,18.4,18.44,171752.0,18.48,18.57,18.4,18.44,171752.0
2023-07-21 10:00:00,18.45,18.6,18.43,18.54,85244.0,18.45,18.6,18.43,18.54,85244.0
2023-07-21 10:30:00,18.54,18.6,18.52,18.57,72257.0,18.54,18.6,18.52,18.57,72257.0
2023-07-21 11:00:00,18.57,18.59,18.48,18.52,52150.0,18.57,18.59,18.48,18.52,52150.0
2023-07-21 11:30:00,18.53,18.56,18.49,18.52,36093.0,18.53,18.56,18.49,18.52,36093.0
2023-07-21 12:00:00,18.52,18.53,18.45,18.48,31802.0,18.52,18.53,18.45,18.48,31802.0
2023-07-21 12:30:00,18.48,18.52,18.41,18.41,122079.0,18.48,18.52,18.41,18.41,122079.0
2023-07-21 13:00:00,18.41,18.47,18.41,18.43,113099.0,18.41,18.47,18.41,18.43,113099.0
2023-07-21 13:30:00,18.42,18.43,18.4,18.43,24386.0,18.42,18.43,18.4,18.43,24386.0
2023-07-21 14:00:00,18.42,18.44,18.39,18.4,32838.0,18.42,18.44,18.39,18.4,32838.0
2023-07-21 14:30:00,18.4,18.46,18.4,18.43,28992.0,18.4,18.46,18.4,18.43,28992.0
2023-07-21 15:00:00,18.43,18.44,18.36,18.4,88652.0,18.43,18.44,18.36,18.4,88652.0
2023-07-21 15:30:00,18.39,18.48,18.38,18.45,463412.0,18.39,18.48,18.38,18.45,463412.0
2023-07-24 09:30:00,18.48,18.7,18.39,18.61,183074.0,18.48,18.7,18.39,18.61,183074.0
2023-07-24 10:00:00,18.6,18.71,18.59,18.64,245881.0,18.6,18.71,18.59,18.64,245881.0
2023-07-24 10:30:00,18.64,18.79,18.6,18.79,226549.0,18.64,18.79,18.6,18.79,226549.0
2023-07-24 11:00:00,18.79,18.8,18.64,18.69,175704.0,18.79,18.8,18.64,18.69,175704.0
2023-07-24 11:30:00,18.69,18.73,18.66,18.67,47830.0,18.69,18.73,18.66,18.67,47830.0
2023-07-24 12:00:00,18.68,18.76,18.66,18.74,99641.0,18.68,18.76,18.66,18.74,99641.0
2023-07-24 12:30:00,18.75,18.77,18.69,18.75,81678.0,18.75,18.77,18.69,18.75,81678.0
2023-07-24 13:00:00,18.74,18.74,18.69,18.71,81710.0,18.74,18.74,18.69,18.71,81710.0
2023-07-24 13:30:00,18.71,18.71,18.65,18.66,46222.0,18.71,18.71,18.65,18.66,46222.0
2023-07-24 14:00:00,18.66,18.67,18.56,18.56,57261.0,18.66,18.67,18.56,18.56,57261.0
2023-07-24 14:30:00,18.57,18.58,18.52,18.54,129491.0,18.57,18.58,18.52,18.54,129491.0
2023-07-24 15:00:00,18.53,18.53,18.45,18.46,741785.0,18.53,18.53,18.45,18.46,741785.0
2023-07-24 15:30:00,18.46,18.47,18.39,18.44,433674.0,18.46,18.47,18.39,18.44,433674.0
2023-07-25 09:30:00,18.4,18.53,18.34,18.41,234986.0,18.4,18.53,18.34,18.41,234986.0
2023-07-25 10:00:00,18.43,18.58,18.35,18.57,310410.0,18.43,18.58,18.35,18.57,310410.0
2023-07-25 10:30:00,18.57,18.67,18.53,18.59,340374.0,18.57,18.67,18.53,18.59,340374.0
2023-07-25 11:00:00,18.59,18.6,18.37,18.41,294148.0,18.59,18.6,18.37,18.41,294148.0
2023-07-25 11:30:00,18.42,18.47,18.4,18.47,71669.0,18.42,18.47,18.4,18.47,71669.0
2023-07-25 12:00:00,18.46,18.47,18.36,18.37,99051.0,18.46,18.47,18.36,18.37,99051.0
2023-07-25 12:30:00,18.37,18.42,18.37,18.41,79441.0,18.37,18.42,18.37,18.41,79441.0
2023-07-25 13:00:00,18.42,18.45,18.4,18.43,85296.0,18.42,18.45,18.4,18.43,85296.0
2023-07-25 13:30:00,18.44,18.48,18.43,18.44,107372.0,18.44,18.48,18.43,18.44,107372.0
2023-07-25 14:00:00,18.44,18.47,18.41,18.46,119675.0,18.44,18.47,18.41,18.46,119675.0
2023-07-25 14:30:00,18.46,18.48,18.32,18.33,154435.0,18.46,18.48,18.32,18.33,154435.0
2023-07-25 15:00:00,18.33,18.36,18.31,18.32,161332.0,18.33,18.36,18.31,18.32,161332.0
2023-07-25 15:30:00,18.31,18.36,18.27,18.33,696205.0,18.31,18.36,18.27,18.33,696205.0
2023-07-26 09:30:00,18.17,18.38,18.17,18.23,123922.0,18.17,18.38,18.17,18.23,123922.0
2023-07-26 10:00:00,18.23,18.37,18.18,18.37,108173.0,18.23,18.37,18.18,18.37,108173.0
2023-07-26 10:30:00,18.37,18.57,18.31,18.53,85689.0,18.37,18.57,18.31,18.53,85689.0
2023-07-26 11:00:00,18.54,18.59,18.51,18.51,134225.0,18.54,18.59,18.51,18.51,134225.0
2023-07-26 11:30:00,18.51,18.86,18.49,18.7,278869.0,18.51,18.86,18.49,18.7,278869.0
2023-07-26 12:00:00,18.69,18.69,18.59,18.63,93163.0,18.69,18.69,18.59,18.63,93163.0
2023-07-26 12:30:00,18.64,18.66,18.58,18.59,90621.0,18.64,18.66,18.58,18.59,90621.0
2023-07-26 13:00:00,18.6,18.62,18.54,18.54,63528.0,18.6,18.62,18.54,18.54,63528.0
2023-07-26 13:30:00,18.53,18.56,18.47,18.51,109763.0,18.53,18.56,18.47,18.51,109763.0
2023-07-26 14:00:00,18.5,18.53,18.45,18.49,73213.0,18.5,18.53,18.45,18.49,73213.0
2023-07-26 14:30:00,18.49,18.65,18.48,18.56,137142.0,18.49,18.65,18.48,18.56,137142.0
2023-07-26 15:00:00,18.57,18.59,18.55,18.57,115110.0,18.57,18.59,18.55,18.57,115110.0
2023-07-26 15:30:00,18.57,18.61,18.49,18.55,434599.0,18.57,18.61,18.49,18.55,434599.0
2023-07-27 09:30:00,19.29,19.75,18.42,18.8,601760.0,19.29,19.75,18.42,18.8,601760.0
2023-07-27 10:00:00,18.79,19.15,18.76,19.14,424006.0,18.79,19.15,18.76,19.14,424006.0
2023-07-27 10:30:00,19.15,19.39,19.05,19.2,384902.0,19.15,19.39,19.05,19.2,384902.0
2023-07-27 11:00:00,19.17,19.22,18.91,18.91,221567.0,19.17,19.22,18.91,18.91,221567.0
2023-07-27 11:30:00,18.91,18.95,18.79,18.86,130153.0,18.91,18.95,18.79,18.86,130153.0
2023-07-27 12:00:00,18.86,18.92,18.77,18.9,285178.0,18.86,18.92,18.77,18.9,285178.0
2023-07-27 12:30:00,18.91,19.08,18.9,19.05,99316.0,18.91,19.08,18.9,19.05,99316.0
2023-07-27 13:00:00,19.07,19.09,18.95,18.96,103982.0,19.07,19.09,18.95,18.96,103982.0
2023-07-27 13:30:00,18.97,18.98,18.91,18.95,99814.0,18.97,18.98,18.91,18.95,99814.0
2023-07-27 14:00:00,18.94,19.01,18.86,18.87,111628.0,18.94,19.01,18.86,18.87,111628.0
2023-07-27 14:30:00,18.86,18.9,18.83,18.87,92873.0,18.86,18.9,18.83,18.87,92873.0
2023-07-27 15:00:00,18.87,18.89,18.75,18.76,101950.0,18.87,18.89,18.75,18.76,101950.0
2023-07-27 15:30:00,18.76,18.81,18.72,18.77,617597.0,18.76,18.81,18.72,18.77,617597.0
2023-07-28 09:30:00,19.05,19.45,18.95,19.41,384062.0,19.05,19.45,18.95,19.41,384062.0
2023-07-28 10:00:00,19.4,19.77,19.4,19.62,500674.0,19.4,19.77,19.4,19.62,500674.0
2023-07-28 10:30:00,19.63,19.71,19.56,19.7,236154.0,19.63,19.71,19.56,19.7,236154.0
2023-07-28 11:00:00,19.7,19.84,19.67,19.78,328612.0,19.7,19.84,19.67,19.78,328612.0
2023-07-28 11:30:00,19.78,20.02,19.76,19.98,1219704.0,19.78,20.02,19.76,19.98,1219704.0
2023-07-28 12:00:00,19.98,20.29,19.96,20.22,780573.0,19.98,20.29,19.96,20.22,780573.0
2023-07-28 12:30:00,20.21,20.28,19.99,20.05,585703.0,20.21,20.28,19.99,20.05,585703.0
2023-07-28 13:00:00,20.06,20.07,19.78,19.83,597699.0,20.06,20.07,19.78,19.83,597699.0
2023-07-28 13:30:00,19.82,19.91,19.77,19.89,212732.0,19.82,19.91,19.77,19.89,212732.0
2023-07-28 14:00:00,19.89,19.96,19.86,19.95,214763.0,19.89,19.96,19.86,19.95,214763.0
2023-07-28 14:30:00,19.94,19.96,19.89,19.96,196523.0,19.94,19.96,19.89,19.96,196523.0
2023-07-28 15:00:00,19.96,19.96,19.79,19.8,371047.0,19.96,19.96,19.79,19.8,371047.0
2023-07-28 15:30:00,19.8,19.93,19.78,19.92,1246785.0,19.8,19.93,19.78,19.92,1246785.0
2023-07-31 09:30:00,20.01,20.22,19.99,20.06,334907.0,20.01,20.22,19.99,20.06,334907.0
2023-07-31 10:00:00,20.05,20.22,20.04,20.1,430734.0,20.05,20.22,20.04,20.1,430734.0
2023-07-31 10:30:00,20.1,20.15,19.87,19.92,1452748.0,20.1,20.15,19.87,19.92,1452748.0
2023-07-31 11:00:00,19.92,20.1,19.9,19.91,619255.0,19.92,20.1,19.9,19.91,619255.0
2023-07-31 11:30:00,19.91,20.01,19.9,19.98,174857.0,19.91,20.01,19.9,19.98,174857.0
2023-07-31 12:00:00,19.98,20.01,19.94,19.97,250362.0,19.98,20.01,19.94,19.97,250362.0
2023-07-31 12:30:00,19.98,20.0,19.87,19.89,282776.0,19.98,20.0,19.87,19.89,282776.0
2023-07-31 13:00:00,19.89,19.92,19.87,19.89,238289.0,19.89,19.92,19.87,19.89,238289.0
2023-07-31 13:30:00,19.89,20.0,19.89,20.0,150803.0,19.89,20.0,19.89,20.0,150803.0
2023-07-31 14:00:00,20.0,20.16,19.99,20.12,1213391.0,20.0,20.16,19.99,20.12,1213391.0
2023-07-31 14:30:00,20.12,20.31,20.09,20.24,965305.0,20.12,20.31,20.09,20.24,965305.0
2023-07-31 15:00:00,20.24,20.26,20.18,20.25,164456.0,20.24,20.26,20.18,20.25,164456.0
2023-07-31 15:30:00,20.25,20.4,20.23,20.4,1025271.0,20.25,20.4,20.23,20.4,1025271.0
2023-08-01 09:30:00,20.13,20.27,19.98,20.27,379673.0,20.13,20.27,19.98,20.27,379673.0
2023-08-01 10:00:00,20.27,20.34,19.87,19.93,287676.0,20.27,20.34,19.87,19.93,287676.0
2023-08-01 10:30:00,19.93,20.04,19.91,19.92,252355.0,19.93,20.04,19.91,19.92,252355.0
2023-08-01 11:00:00,19.92,20.0,19.83,19.96,181823.0,19.92,20.0,19.83,19.96,181823.0
2023-08-01 11:30:00,19.96,20.01,19.87,20.0,153843.0,19.96,20.01,19.87,20.0,153843.0
2023-08-01 12:00:00,19.99,20.14,19.99,20.11,150731.0,19.99,20.14,19.99,20.11,150731.0
2023-08-01 12:30:00,20.1,20.19,20.06,20.14,135854.0,20.1,20.19,20.06,20.14,135854.0
2023-08-01 13:00:00,20.14,20.24,20.13,20.23,122613.0,20.14,20.24,20.13,20.23,122613.0
2023-08-01 13:30:00,20.23,20.35,20.21,20.35,162089.0,20.23,20.35,20.21,20.35,162089.0
2023-08-01 14:00:00,20.35,20.46,20.29,20.3,993239.0,20.35,20.46,20.29,20.3,993239.0
2023-08-01 14:30:00,20.3,20.41,20.23,20.39,215109.0,20.3,20.41,20.23,20.39,215109.0
2023-08-01 15:00:00,20.39,20.46,20.38,20.46,245526.0,20.39,20.46,20.38,20.46,245526.0
2023-08-01 15:30:00,20.46,20.49,20.43,20.49,544991.0,20.46,20.49,20.43,20.49,544991.0
2023-08-02 09:30:00,20.4,20.51,20.15,20.23,150710.0,20.4,20.51,20.15,20.23,150710.0
2023-08-02 10:00:00,20.25,20.31,19.96,20.14,435395.0,20.25,20.31,19.96,20.14,435395.0
2023-08-02 10:30:00,20.14,20.2,19.92,19.93,255612.0,20.14,20.2,19.92,19.93,255612.0
2023-08-02 11:00:00,19.94,20.03,19.89,19.96,175357.0,19.94,20.03,19.89,19.96,175357.0
2023-08-02 11:30:00,19.95,19.95,19.81,19.84,95382.0,19.95,19.95,19.81,19.84,95382.0
2023-08-02 12:00:00,19.85,19.93,19.83,19.86,136699.0,19.85,19.93,19.83,19.86,136699.0
2023-08-02 12:30:00,19.86,19.93,19.85,19.87,98858.0,19.86,19.93,19.85,19.87,98858.0
2023-08-02 13:00:00,19.88,19.93,19.87,19.9,62061.0,19.88,19.93,19.87,19.9,62061.0
2023-08-02 13:30:00,19.91,19.98,19.9,19.96,101111.0,19.91,19.98,19.9,19.96,101111.0
2023-08-02 14:00:00,19.96,19.99,19.94,19.98,113712.0,19.96,19.99,19.94,19.98,113712.0
2023-08-02 14:30:00,19.98,20.2,19.98,20.16,499949.0,19.98,20.2,19.98,20.16,499949.0
2023-08-02 15:00:00,20.17,20.18,20.0,20.01,152975.0,20.17,20.18,20.0,20.01,152975.0
2023-08-02 15:30:00,20.0,20.14,20.0,20.09,559953.0,20.0,20.14,20.0,20.09,559953.0
2023-08-03 09:30:00,20.33,20.49,20.23,20.43,199026.0,20.33,20.49,20.23,20.43,199026.0
2023-08-03 10:00:00,20.45,20.6,20.45,20.52,178832.0,20.45,20.6,20.45,20.52,178832.0
2023-08-03 10:30:00,20.52,20.63,20.47,20.63,171230.0,20.52,20.63,20.47,20.63,171230.0
2023-08-03 11:00:00,20.62,20.74,20.62,20.71,129596.0,20.62,20.74,20.62,20.71,129596.0
2023-08-03 11:30:00,20.71,20.83,20.7,20.82,96769.0,20.71,20.83,20.7,20.82,96769.0
2023-08-03 12:00:00,20.83,20.89,20.72,20.87,108440.0,20.83,20.89,20.72,20.87,108440.0
2023-08-03 12:30:00,20.87,21.04,20.87,21.04,184413.0,20.87,21.04,20.87,21.04,184413.0
2023-08-03 13:00:00,21.04,21.06,21.0,21.02,125080.0,21.04,21.06,21.0,21.02,125080.0
2023-08-03 13:30:00,21.02,21.02,20.93,20.96,93794.0,21.02,21.02,20.93,20.96,93794.0
2023-08-03 14:00:00,20.96,21.01,20.94,21.01,135304.0,20.96,21.01,20.94,21.01,135304.0
2023-08-03 14:30:00,21.01,21.12,21.01,21.09,188095.0,21.01,21.12,21.01,21.09,188095.0
2023-08-03 15:00:00,21.09,21.12,20.93,20.94,155016.0,21.09,21.12,20.93,20.94,155016.0
2023-08-03 15:30:00,20.93,20.98,20.88,20.93,500524.0,20.93,20.98,20.88,20.93,500524.0
2023-08-04 09:30:00,20.97,21.16,20.82,21.07,152251.0,20.97,21.16,20.82,21.07,152251.0
2023-08-04 10:00:00,21.08,21.14,20.97,21.14,150687.0,21.08,21.14,20.97,21.14,150687.0
2023-08-04 10:30:00,21.15,21.23,21.1,21.14,153336.0,21.15,21.23,21.1,21.14,153336.0
2023-08-04 11:00:00,21.14,21.21,21.08,21.2,92130.0,21.14,21.21,21.08,21.2,92130.0
2023-08-04 11:30:00,21.2,21.29,21.19,21.28,97951.0,21.2,21.29,21.19,21.28,97951.0
2023-08-04 12:00:00,21.28,21.3,21.18,21.28,106696.0,21.28,21.3,21.18,21.28,106696.0
2023-08-04 12:30:00,21.28,21.32,21.25,21.31,63153.0,21.28,21.32,21.25,21.31,63153.0
2023-08-04 13:00:00,21.31,21.34,21.24,21.26,126751.0,21.31,21.34,21.24,21.26,126751.0
2023-08-04 13:30:00,21.27,21.27,21.19,21.19,88898.0,21.27,21.27,21.19,21.19,88898.0
2023-08-04 14:00:00,21.19,21.19,21.01,21.03,166449.0,21.19,21.19,21.01,21.03,166449.0
2023-08-04 14:30:00,21.03,21.05,20.94,20.98,123896.0,21.03,21.05,20.94,20.98,123896.0
2023-08-04 15:00:00,20.99,21.03,20.95,21.0,131152.0,20.99,21.03,20.95,21.0,131152.0
2023-08-04 15:30:00,21.0,21.2,20.96,21.09,1639177.0,21.0,21.2,20.96,21.09,1639177.0
2023-08-07 09:30:00,21.21,21.46,21.13,21.26,248125.0,21.21,21.46,21.13,21.26,248125.0
2023-08-07 10:00:00,21.26,21.26,21.13,21.23,162676.0,21.26,21.26,21.13,21.23,162676.0
2023-08-07 10:30:00,21.22,21.31,21.16,21.19,159185.0,21.22,21.31,21.16,21.19,159185.0
2023-08-07 11:00:00,21.19,21.22,21.17,21.18,104264.0,21.19,21.22,21.17,21.18,104264.0
2023-08-07 11:30:00,21.18,21.24,21.17,21.19,84791.0,21.18,21.24,21.17,21.19,84791.0
2023-08-07 12:00:00,21.18,21.2,21.13,21.14,81424.0,21.18,21.2,21.13,21.14,81424.0
2023-08-07 12:30:00,21.13,21.24,21.11,21.2,96632.0,21.13,21.24,21.11,21.2,96632.0
2023-08-07 13:00:00,21.2,21.21,21.16,21.19,78987.0,21.2,21.21,21.16,21.19,78987.0
2023-08-07 13:30:00,21.18,21.19,21.14,21.14,53076.0,21.18,21.19,21.14,21.14,53076.0
2023-08-07 14:00:00,21.15,21.16,21.03,21.03,57574.0,21.15,21.16,21.03,21.03,57574.0
2023-08-07 14:30:00,21.04,21.11,21.04,21.1,69913.0,21.04,21.11,21.04,21.1,69913.0
2023-08-07 15:00:00,21.11,21.14,21.07,21.09,113966.0,21.11,21.14,21.07,21.09,113966.0
2023-08-07 15:30:00,21.09,21.19,21.08,21.1,635821.0,21.09,21.19,21.08,21.1,635821.0
2023-08-08 09:30:00,20.82,21.0,20.75,20.93,165860.0,20.82,21.0,20.75,20.93,165860.0
2023-08-08 10:00:00,20.93,21.03,20.87,20.91,166441.0,20.93,21.03,20.87,20.91,166441.0
2023-08-08 10:30:00,20.91,21.01,20.81,20.98,79275.0,20.91,21.01,20.81,20.98,79275.0
2023-08-08 11:00:00,20.97,21.01,20.91,21.0,518081.0,20.97,21.01,20.91,21.0,518081.0
2023-08-08 11:30:00,20.99,21.1,20.95,20.96,111112.0,20.99,21.1,20.95,20.96,111112.0
2023-08-08 12:00:00,20.97,21.01,20.96,20.98,85763.0,20.97,21.01,20.96,20.98,85763.0
2023-08-08 12:30:00,20.98,21.11,20.98,21.08,147689.0,20.98,21.11,20.98,21.08,147689.0
2023-08-08 13:00:00,21.08,21.18,21.08,21.17,98165.0,21.08,21.18,21.08,21.17,98165.0
2023-08-08 13:30:00,21.17,21.22,21.14,21.22,81590.0,21.17,21.22,21.14,21.22,81590.0
2023-08-08 14:00:00,21.21,21.34,21.21,21.32,75195.0,21.21,21.34,21.21,21.32,75195.0
2023-08-08 14:30:00,21.32,21.32,21.25,21.29,82862.0,21.32,21.32,21.25,21.29,82862.0
2023-08-08 15:00:00,21.29,21.37,21.25,21.35,109422.0,21.29,21.37,21.25,21.35,109422.0
2023-08-08 15:30:00,21.35,21.44,21.33,21.4,356505.0,21.35,21.44,21.33,21.4,356505.0
2023-08-09 09:30:00,21.78,21.88,21.31,21.82,427594.0,21.78,21.88,21.31,21.82,427594.0
2023-08-09 10:00:00,21.82,21.96,21.75,21.85,315891.0,21.82,21.96,21.75,21.85,315891.0
2023-08-09 10:30:00,21.85,21.95,21.79,21.8,231146.0,21.85,21.95,21.79,21.8,231146.0
2023-08-09 11:00:00,21.79,21.81,21.66,21.68,158588.0,21.79,21.81,21.66,21.68,158588.0
2023-08-09 11:30:00,21.68,21.77,21.59,21.64,168513.0,21.68,21.77,21.59,21.64,168513.0
2023-08-09 12:00:00,21.64,21.69,21.58,21.64,93524.0,21.64,21.69,21.58,21.64,93524.0
2023-08-09 12:30:00,21.64,21.65,21.59,21.64,78411.0,21.64,21.65,21.59,21.64,78411.0
2023-08-09 13:00:00,21.64,21.67,21.62,21.64,84681.0,21.64,21.67,21.62,21.64,84681.0
2023-08-09 13:30:00,21.64,21.68,21.58,21.64,94868.0,21.64,21.68,21.58,21.64,94868.0
2023-08-09 14:00:00,21.64,21.8,21.63,21.8,96550.0,21.64,21.8,21.63,21.8,96550.0
2023-08-09 14:30:00,21.8,21.84,21.76,21.8,170692.0,21.8,21.84,21.76,21.8,170692.0
2023-08-09 15:00:00,21.8,21.83,21.7,21.71,209886.0,21.8,21.83,21.7,21.71,209886.0
2023-08-09 15:30:00,21.71,21.72,21.47,21.51,678739.0,21.71,21.72,21.47,21.51,678739.0
2023-08-10 09:30:00,21.4,21.55,21.3,21.51,349226.0,21.4,21.55,21.3,21.51,349226.0
2023-08-10 10:00:00,21.51,21.58,21.43,21.55,175271.0,21.51,21.58,21.43,21.55,175271.0
2023-08-10 10:30:00,21.54,21.55,21.26,21.31,130123.0,21.54,21.55,21.26,21.31,130123.0
2023-08-10 11:00:00,21.31,21.41,21.27,21.36,149587.0,21.31,21.41,21.27,21.36,149587.0
2023-08-10 11:30:00,21.35,21.35,21.2,21.3,131729.0,21.35,21.35,21.2,21.3,131729.0
2023-08-10 12:00:00,21.29,21.3,21.19,21.24,190513.0,21.29,21.3,21.19,21.24,190513.0
2023-08-10 12:30:00,21.26,21.31,21.2,21.21,153798.0,21.26,21.31,21.2,21.21,153798.0
2023-08-10 13:00:00,21.2,21.25,21.12,21.2,142328.0,21.2,21.25,21.12,21.2,142328.0
2023-08-10 13:30:00,21.2,21.2,21.09,21.09,149313.0,21.2,21.2,21.09,21.09,149313.0
2023-08-10 14:00:00,21.09,21.17,21.06,21.16,177296.0,21.09,21.17,21.06,21.16,177296.0
2023-08-10 14:30:00,21.16,21.19,21.11,21.16,209255.0,21.16,21.19,21.11,21.16,209255.0
2023-08-10 15:00:00,21.16,21.22,21.13,21.18,198163.0,21.16,21.22,21.13,21.18,198163.0
2023-08-10 15:30:00,21.18,21.27,21.15,21.23,598384.0,21.18,21.27,21.15,21.23,598384.0
2023-08-11 09:30:00,21.15,21.48,21.14,21.47,132272.0,21.15,21.48,21.14,21.47,132272.0
2023-08-11 10:00:00,21.46,21.58,21.43,21.57,141076.0,21.46,21.58,21.43,21.57,141076.0
2023-08-11 10:30:00,21.58,21.58,21.46,21.53,108517.0,21.58,21.58,21.46,21.53,108517.0
2023-08-11 11:00:00,21.53,21.6,21.49,21.55,109154.0,21.53,21.6,21.49,21.55,109154.0
2023-08-11 11:30:00,21.56,21.58,21.51,21.58,96638.0,21.56,21.58,21.51,21.58,96638.0
2023-08-11 12:00:00,21.58,21.69,21.57,21.62,77957.0,21.58,21.69,21.57,21.62,77957.0
2023-08-11 12:30:00,21.63,21.68,21.59,21.61,67970.0,21.63,21.68,21.59,21.61,67970.0
2023-08-11 13:00:00,21.61,21.63,21.58,21.61,81168.0,21.61,21.63,21.58,21.61,81168.0
2023-08-11 13:30:00,21.61,21.61,21.53,21.57,97182.0,21.61,21.61,21.53,21.57,97182.0
2023-08-11 14:00:00,21.57,21.65,21.56,21.62,75139.0,21.57,21.65,21.56,21.62,75139.0
2023-08-11 14:30:00,21.62,21.64,21.6,21.64,84324.0,21.62,21.64,21.6,21.64,84324.0
2023-08-11 15:00:00,21.64,21.65,21.6,21.63,155115.0,21.64,21.65,21.6,21.63,155115.0
2023-08-11 15:30:00,21.63,21.64,21.54,21.57,461643.0,21.63,21.64,21.54,21.57,461643.0
2023-08-14 09:30:00,21.58,21.58,21.39,21.48,129268.0,21.58,21.58,21.39,21.48,129268.0
2023-08-14 10:00:00,21.47,21.53,21.39,21.5,75725.0,21.47,21.53,21.39,21.5,75725.0
2023-08-14 10:30:00,21.5,21.55,21.45,21.48,70518.0,21.5,21.55,21.45,21.48,70518.0
2023-08-14 11:00:00,21.48,21.57,21.46,21.55,69340.0,21.48,21.57,21.46,21.55,69340.0
2023-08-14 11:30:00,21.55,21.63,21.54,21.63,56147.0,21.55,21.63,21.54,21.63,56147.0
2023-08-14 12:00:00,21.63,21.7,21.61,21.67,83148.0,21.63,21.7,21.61,21.67,83148.0
2023-08-14 12:30:00,21.66,21.68,21.62,21.68,61247.0,21.66,21.68,21.62,21.68,61247.0
2023-08-14 13:00:00,21.68,21.69,21.63,21.64,47096.0,21.68,21.69,21.63,21.64,47096.0
2023-08-14 13:30:00,21.64,21.68,21.62,21.68,50793.0,21.64,21.68,21.62,21.68,50793.0
2023-08-14 14:00:00,21.68,21.68,21.6,21.61,65141.0,21.68,21.68,21.6,21.61,65141.0
2023-08-14 14:30:00,21.61,21.61,21.54,21.58,65942.0,21.61,21.61,21.54,21.58,65942.0
2023-08-14 15:00:00,21.58,21.64,21.58,21.63,92995.0,21.58,21.64,21.58,21.63,92995.0
2023-08-14 15:30:00,21.63,21.66,21.61,21.64,345337.0,21.63,21.66,21.61,21.64,345337.0
2023-08-15 09:30:00,21.4,21.51,21.34,21.46,118536.0,21.4,21.51,21.34,21.46,118536.0
2023-08-15 10:00:00,21.47,21.5,21.4,21.46,84381.0,21.47,21.5,21.4,21.46,84381.0
2023-08-15 10:30:00,21.46,21.55,21.41,21.51,112253.0,21.46,21.55,21.41,21.51,112253.0
2023-08-15 11:00:00,21.52,21.7,21.51,21.64,200313.0,21.52,21.7,21.51,21.64,200313.0
2023-08-15 11:30:00,21.64,21.67,21.61,21.63,99008.0,21.64,21.67,21.61,21.63,99008.0
2023-08-15 12:00:00,21.63,21.67,21.6,21.67,213705.0,21.63,21.67,21.6,21.67,213705.0
2023-08-15 12:30:00,21.67,21.67,21.58,21.67,203042.0,21.67,21.67,21.58,21.67,203042.0
2023-08-15 13:00:00,21.67,21.7,21.63,21.69,214728.0,21.67,21.7,21.63,21.69,214728.0
2023-08-15 13:30:00,21.69,21.69,21.6,21.63,135157.0,21.69,21.69,21.6,21.63,135157.0
2023-08-15 14:00:00,21.63,21.81,21.62,21.77,184026.0,21.63,21.81,21.62,21.77,184026.0
2023-08-15 14:30:00,21.77,21.82,21.73,21.75,156734.0,21.77,21.82,21.73,21.75,156734.0
2023-08-15 15:00:00,21.75,21.88,21.75,21.8,252480.0,21.75,21.88,21.75,21.8,252480.0
2023-08-15 15:30:00,21.79,21.82,21.74,21.75,466601.0,21.79,21.82,21.74,21.75,466601.0
2023-08-16 09:30:00,21.8,21.99,21.8,21.91,142235.0,21.8,21.99,21.8,21.91,142235.0
2023-08-16 10:00:00,21.91,21.93,21.85,21.91,111297.0,21.91,21.93,21.85,21.91,111297.0
2023-08-16 10:30:00,21.92,22.1,21.88,22.05,176528.0,21.92,22.1,21.88,22.05,176528.0
2023-08-16 11:00:00,22.05,22.06,21.95,21.98,316230.0,22.05,22.06,21.95,21.98,316230.0
2023-08-16 11:30:00,21.98,22.06,21.86,21.89,176701.0,21.98,22.06,21.86,21.89,176701.0
2023-08-16 12:00:00,21.89,21.94,21.83,21.86,137863.0,21.89,21.94,21.83,21.86,137863.0
2023-08-16 12:30:00,21.86,21.93,21.85,21.88,132025.0,21.86,21.93,21.85,21.88,132025.0
2023-08-16 13:00:00,21.88,21.96,21.83,21.89,277557.0,21.88,21.96,21.83,21.89,277557.0
2023-08-16 13:30:00,21.89,21.96,21.85,21.96,88371.0,21.89,21.96,21.85,21.96,88371.0
2023-08-16 14:00:00,21.95,22.01,21.9,21.96,115673.0,21.95,22.01,21.9,21.96,115673.0
2023-08-16 14:30:00,21.96,22.04,21.96,22.03,167382.0,21.96,22.04,21.96,22.03,167382.0
2023-08-16 15:00:00,22.02,22.03,21.89,21.91,153362.0,22.02,22.03,21.89,21.91,153362.0
2023-08-16 15:30:00,21.91,22.0,21.88,21.88,353778.0,21.91,22.0,21.88,21.88,353778.0
2023-08-17 09:30:00,22.14,22.38,22.06,22.29,251629.0,22.14,22.38,22.06,22.29,251629.0
2023-08-17 10:00:00,22.28,22.47,22.28,22.36,182736.0,22.28,22.47,22.28,22.36,182736.0
2023-08-17 10:30:00,22.36,22.4,22.32,22.33,110669.0,22.36,22.4,22.32,22.33,110669.0
2023-08-17 11:00:00,22.33,22.43,22.32,22.39,119120.0,22.33,22.43,22.32,22.39,119120.0
2023-08-17 11:30:00,22.39,22.42,22.33,22.4,84343.0,22.39,22.42,22.33,22.4,84343.0
2023-08-17 12:00:00,22.39,22.5,22.38,22.48,117643.0,22.39,22.5,22.38,22.48,117643.0
2023-08-17 12:30:00,22.48,22.5,22.42,22.46,64591.0,22.48,22.5,22.42,22.46,64591.0
2023-08-17 13:00:00,22.47,22.47,22.39,22.42,63974.0,22.47,22.47,22.39,22.42,63974.0
2023-08-17 13:30:00,22.41,22.43,22.34,22.36,100739.0,22.41,22.43,22.34,22.36,100739.0
2023-08-17 14:00:00,22.36,22.36,22.26,22.3,117073.0,22.36,22.36,22.26,22.3,117073.0
2023-08-17 14:30:00,22.3,22.31,22.14,22.16,140656.0,22.3,22.31,22.14,22.16,140656.0
2023-08-17 15:00:00,22.16,22.27,22.15,22.26,101008.0,22.16,22.27,22.15,22.26,101008.0
2023-08-17 15:30:00,22.25,22.27,22.21,22.25,406238.0,22.25,22.27,22.21,22.25,406238.0
2023-08-18 09:30:00,22.03,22.29,22.03,22.2,144148.0,22.03,22.29,22.03,22.2,144148.0
2023-08-18 10:00:00,22.21,22.29,22.19,22.23,84397.0,22.21,22.29,22.19,22.23,84397.0
2023-08-18 10:30:00,22.23,22.28,22.16,22.22,169041.0,22.23,22.28,22.16,22.22,169041.0
2023-08-18 11:00:00,22.22,22.26,22.18,22.23,209179.0,22.22,22.26,22.18,22.23,209179.0
2023-08-18 11:30:00,22.24,22.31,22.21,22.29,142937.0,22.24,22.31,22.21,22.29,142937.0
2023-08-18 12:00:00,22.29,22.42,22.28,22.39,255464.0,22.29,22.42,22.28,22.39,255464.0
2023-08-18 12:30:00,22.39,22.51,22.37,22.39,123246.0,22.39,22.51,22.37,22.39,123246.0
2023-08-18 13:00:00,22.38,22.45,22.36,22.43,117748.0,22.38,22.45,22.36,22.43,117748.0
2023-08-18 13:30:00,22.43,22.5,22.42,22.5,74703.0,22.43,22.5,22.42,22.5,74703.0
2023-08-18 14:00:00,22.5,22.55,22.47,22.55,85548.0,22.5,22.55,22.47,22.55,85548.0
2023-08-18 14:30:00,22.55,22.6,22.51,22.51,99946.0,22.55,22.6,22.51,22.51,99946.0
2023-08-18 15:00:00,22.52,22.52,22.42,22.46,101915.0,22.52,22.52,22.42,22.46,101915.0
2023-08-18 15:30:00,22.46,22.51,22.41,22.43,584940.0,22.46,22.51,22.41,22.43,584940.0
2023-08-21 09:30:00,22.66,22.7,22.4,22.42,143503.0,22.66,22.7,22.4,22.42,143503.0
2023-08-21 10:00:00,22.42,22.42,22.27,22.3,134827.0,22.42,22.42,22.27,22.3,134827.0
2023-08-21 10:30:00,22.3,22.36,22.2,22.35,156155.0,22.3,22.36,22.2,22.35,156155.0
2023-08-21 11:00:00,22.34,22.35,22.23,22.27,147699.0,22.34,22.35,22.23,22.27,147699.0
2023-08-21 11:30:00,22.27,22.3,22.22,22.23,74219.0,22.27,22.3,22.22,22.23,74219.0
2023-08-21 12:00:00,22.23,22.24,22.15,22.21,56897.0,22.23,22.24,22.15,22.21,56897.0
2023-08-21 12:30:00,22.21,22.21,22.11,22.18,92281.0,22.21,22.21,22.11,22.18,92281.0
2023-08-21 13:00:00,22.18,22.18,22.08,22.14,111362.0,22.18,22.18,22.08,22.14,111362.0
2023-08-21 13:30:00,22.14,22.17,22.07,22.08,99691.0,22.14,22.17,22.07,22.08,99691.0
2023-08-21 14:00:00,22.08,22.1,22.03,22.07,184783.0,22.08,22.1,22.03,22.07,184783.0
2023-08-21 14:30:00,22.07,22.15,22.06,22.12,122274.0,22.07,22.15,22.06,22.12,122274.0
2023-08-21 15:00:00,22.12,22.28,22.12,22.28,157722.0,22.12,22.28,22.12,22.28,157722.0
2023-08-21 15:30:00,22.28,22.33,22.25,22.26,535173.0,22.28,22.33,22.25,22.26,535173.0
2023-08-22 09:30:00,22.2,22.23,22.11,22.18,125443.0,22.2,22.23,22.11,22.18,125443.0
2023-08-22 10:00:00,22.19,22.21,22.1,22.14,111057.0,22.19,22.21,22.1,22.14,111057.0
2023-08-22 10:30:00,22.15,22.18,22.1,22.14,58672.0,22.15,22.18,22.1,22.14,58672.0
2023-08-22 11:00:00,22.14,22.24,22.11,22.23,61341.0,22.14,22.24,22.11,22.23,61341.0
2023-08-22 11:30:00,22.22,22.27,22.19,22.25,59359.0,22.22,22.27,22.19,22.25,59359.0
2023-08-22 12:00:00,22.26,22.29,22.2,22.21,59552.0,22.26,22.29,22.2,22.21,59552.0
2023-08-22 12:30:00,22.21,22.28,22.19,22.2,45366.0,22.21,22.28,22.19,22.2,45366.0
2023-08-22 13:00:00,22.21,22.21,22.12,22.17,68485.0,22.21,22.21,22.12,22.17,68485.0
2023-08-22 13:30:00,22.17,22.21,22.06,22.06,200299.0,22.17,22.21,22.06,22.06,200299.0
2023-08-22 14:00:00,22.06,22.11,22.04,22.09,171831.0,22.06,22.11,22.04,22.09,171831.0
2023-08-22 14:30:00,22.1,22.12,22.03,22.07,92827.0,22.1,22.12,22.03,22.07,92827.0
2023-08-22 15:00:00,22.07,22.13,22.04,22.04,191488.0,22.07,22.13,22.04,22.04,191488.0
2023-08-22 15:30:00,22.05,22.05,21.94,21.98,467711.0,22.05,22.05,21.94,21.98,467711.0
2023-08-23 09:30:00,21.78,21.83,21.63,21.68,194005.0,21.78,21.83,21.63,21.68,194005.0
2023-08-23 10:00:00,21.69,21.89,21.66,21.78,85314.0,21.69,21.89,21.66,21.78,85314.0
2023-08-23 10:30:00,21.78,21.8,21.73,21.8,56455.0,21.78,21.8,21.73,21.8,56455.0
2023-08-23 11:00:00,21.8,21.83,21.74,21.81,113961.0,21.8,21.83,21.74,21.81,113961.0
2023-08-23 11:30:00,21.81,21.84,21.74,21.74,92409.0,21.81,21.84,21.74,21.74,92409.0
2023-08-23 12:00:00,21.73,21.74,21.65,21.73,77733.0,21.73,21.74,21.65,21.73,77733.0
2023-08-23 12:30:00,21.73,21.75,21.69,21.71,63225.0,21.73,21.75,21.69,21.71,63225.0
2023-08-23 13:00:00,21.71,21.74,21.7,21.73,51536.0,21.71,21.74,21.7,21.73,51536.0
2023-08-23 13:30:00,21.73,21.74,21.67,21.69,54805.0,21.73,21.74,21.67,21.69,54805.0
2023-08-23 14:00:00,21.69,21.82,21.68,21.82,82643.0,21.69,21.82,21.68,21.82,82643.0
2023-08-23 14:30:00,21.82,21.82,21.73,21.73,83438.0,21.82,21.82,21.73,21.73,83438.0
2023-08-23 15:00:00,21.73,21.81,21.72,21.75,167969.0,21.73,21.81,21.72,21.75,167969.0
2023-08-23 15:30:00,21.75,21.79,21.66,21.74,439342.0,21.75,21.79,21.66,21.74,439342.0
2023-08-24 09:30:00,21.65,21.85,21.6,21.85,100379.0,21.65,21.85,21.6,21.85,100379.0
2023-08-24 10:00:00,21.85,21.93,21.82,21.92,104515.0,21.85,21.93,21.82,21.92,104515.0
2023-08-24 10:30:00,21.92,22.01,21.81,21.87,139452.0,21.92,22.01,21.81,21.87,139452.0
2023-08-24 11:00:00,21.86,21.89,21.77,21.82,176420.0,21.86,21.89,21.77,21.82,176420.0
2023-08-24 11:30:00,21.82,21.82,21.74,21.77,139989.0,21.82,21.82,21.74,21.77,139989.0
2023-08-24 12:00:00,21.78,21.85,21.77,21.8,77629.0,21.78,21.85,21.77,21.8,77629.0
2023-08-24 12:30:00,21.8,21.84,21.76,21.77,46053.0,21.8,21.84,21.76,21.77,46053.0
2023-08-24 13:00:00,21.77,21.78,21.65,21.65,56508.0,21.77,21.78,21.65,21.65,56508.0
2023-08-24 13:30:00,21.65,21.7,21.61,21.63,66230.0,21.65,21.7,21.61,21.63,66230.0
2023-08-24 14:00:00,21.63,21.65,21.57,21.63,134726.0,21.63,21.65,21.57,21.63,134726.0
2023-08-24 14:30:00,21.63,21.64,21.54,21.56,76731.0,21.63,21.64,21.54,21.56,76731.0
2023-08-24 15:00:00,21.56,21.75,21.55,21.7,1544267.0,21.56,21.75,21.55,21.7,1544267.0
2023-08-24 15:30:00,21.7,21.7,21.53,21.53,377031.0,21.7,21.7,21.53,21.53,377031.0
2023-08-25 09:30:00,21.73,21.74,21.64,21.73,85760.0,21.73,21.74,21.64,21.73,85760.0
2023-08-25 10:00:00,21.72,21.74,21.5,21.55,103440.0,21.72,21.74,21.5,21.55,103440.0
2023-08-25 10:30:00,21.55,21.56,21.39,21.39,96270.0,21.55,21.56,21.39,21.39,96270.0
2023-08-25 11:00:00,21.4,21.5,21.4,21.49,130165.0,21.4,21.5,21.4,21.49,130165.0
2023-08-25 11:30:00,21.49,21.6,21.47,21.6,85952.0,21.49,21.6,21.47,21.6,85952.0
2023-08-25 12:00:00,21.61,21.66,21.6,21.64,67778.0,21.61,21.66,21.6,21.64,67778.0
2023-08-25 12:30:00,21.64,21.7,21.63,21.7,71523.0,21.64,21.7,21.63,21.7,71523.0
2023-08-25 13:00:00,21.69,21.79,21.62,21.65,1536991.0,21.69,21.79,21.62,21.65,1536991.0
2023-08-25 13:30:00,21.64,21.66,21.55,21.66,33983.0,21.64,21.66,21.55,21.66,33983.0
2023-08-25 14:00:00,21.67,21.75,21.66,21.71,70447.0,21.67,21.75,21.66,21.71,70447.0
2023-08-25 14:30:00,21.71,21.77,21.64,21.76,96845.0,21.71,21.77,21.64,21.76,96845.0
2023-08-25 15:00:00,21.77,21.82,21.74,21.8,60137.0,21.77,21.82,21.74,21.8,60137.0
2023-08-25 15:30:00,21.8,21.8,21.7,21.76,325525.0,21.8,21.8,21.7,21.76,325525.0
2023-08-28 09:30:00,22.0,22.1,21.85,22.05,127260.0,22.0,22.1,21.85,22.05,127260.0
2023-08-28 10:00:00,22.05,22.06,21.8,21.88,133742.0,22.05,22.06,21.8,21.88,133742.0
2023-08-28 10:30:00,21.87,21.88,21.73,21.8,66697.0,21.87,21.88,21.73,21.8,66697.0
2023-08-28 11:00:00,21.8,21.87,21.77,21.81,188231.0,21.8,21.87,21.77,21.81,188231.0
2023-08-28 11:30:00,21.83,21.85,21.7,21.74,153339.0,21.83,21.85,21.7,21.74,153339.0
2023-08-28 12:00:00,21.74,21.76,21.68,21.74,41385.0,21.74,21.76,21.68,21.74,41385.0
2023-08-28 12:30:00,21.75,21.9,21.74,21.86,124246.0,21.75,21.9,21.74,21.86,124246.0
2023-08-28 13:00:00,21.87,21.87,21.8,21.81,40975.0,21.87,21.87,21.8,21.81,40975.0
2023-08-28 13:30:00,21.8,21.81,21.7,21.73,41589.0,21.8,21.81,21.7,21.73,41589.0
2023-08-28 14:00:00,21.73,21.78,21.69,21.78,79628.0,21.73,21.78,21.69,21.78,79628.0
2023-08-28 14:30:00,21.78,21.78,21.72,21.74,109217.0,21.78,21.78,21.72,21.74,109217.0
2023-08-28 15:00:00,21.75,21.75,21.66,21.7,74739.0,21.75,21.75,21.66,21.7,74739.0
2023-08-28 15:30:00,21.7,21.77,21.68,21.77,247112.0,21.7,21.77,21.68,21.77,247112.0
2023-08-29 09:30:00,21.76,21.76,21.44,21.59,168312.0,21.76,21.76,21.44,21.59,168312.0
2023-08-29 10:00:00,21.59,21.66,21.45,21.48,181114.0,21.59,21.66,21.45,21.48,181114.0
2023-08-29 10:30:00,21.48,21.58,21.47,21.55,192121.0,21.48,21.58,21.47,21.55,192121.0
2023-08-29 11:00:00,21.56,21.69,21.54,21.68,112157.0,21.56,21.69,21.54,21.68,112157.0
2023-08-29 11:30:00,21.68,21.71,21.65,21.69,64513.0,21.68,21.71,21.65,21.69,64513.0
2023-08-29 12:00:00,21.69,21.76,21.66,21.76,76150.0,21.69,21.76,21.66,21.76,76150.0
2023-08-29 12:30:00,21.75,21.76,21.71,21.75,130224.0,21.75,21.76,21.71,21.75,130224.0
2023-08-29 13:00:00,21.74,21.87,21.73,21.87,102337.0,21.74,21.87,21.73,21.87,102337.0
2023-08-29 13:30:00,21.87,21.89,21.81,21.82,66153.0,21.87,21.89,21.81,21.82,66153.0
2023-08-29 14:00:00,21.83,21.87,21.8,21.85,63131.0,21.83,21.87,21.8,21.85,63131.0
2023-08-29 14:30:00,21.84,21.87,21.84,21.86,66225.0,21.84,21.87,21.84,21.86,66225.0
2023-08-29 15:00:00,21.86,21.87,21.83,21.86,86466.0,21.86,21.87,21.83,21.86,86466.0
2023-08-29 15:30:00,21.85,21.9,21.79,21.9,405538.0,21.85,21.9,21.79,21.9,405538.0
2023-08-30 09:30:00,21.92,22.1,21.85,22.07,106675.0,21.92,22.1,21.85,22.07,106675.0
2023-08-30 10:00:00,22.07,22.15,22.02,22.11,133389.0,22.07,22.15,22.02,22.11,133389.0
2023-08-30 10:30:00,22.11,22.24,22.1,22.21,132309.0,22.11,22.24,22.1,22.21,132309.0
2023-08-30 11:00:00,22.21,22.25,22.16,22.19,150677.0,22.21,22.25,22.16,22.19,150677.0
2023-08-30 11:30:00,22.19,22.32,22.18,22.31,89117.0,22.19,22.32,22.18,22.31,89117.0
2023-08-30 12:00:00,22.31,22.32,22.22,22.27,77077.0,22.31,22.32,22.22,22.27,77077.0
2023-08-30 12:30:00,22.27,22.3,22.2,22.3,101539.0,22.27,22.3,22.2,22.3,101539.0
2023-08-30 13:00:00,22.3,22.3,22.23,22.27,81204.0,22.3,22.3,22.23,22.27,81204.0
2023-08-30 13:30:00,22.28,22.28,22.15,22.17,41890.0,22.28,22.28,22.15,22.17,41890.0
2023-08-30 14:00:00,22.17,22.23,22.15,22.23,56579.0,22.17,22.23,22.15,22.23,56579.0
2023-08-30 14:30:00,22.23,22.26,22.19,22.21,63788.0,22.23,22.26,22.19,22.21,63788.0
2023-08-30 15:00:00,22.21,22.25,22.19,22.25,108086.0,22.21,22.25,22.19,22.25,108086.0
2023-08-30 15:30:00,22.25,22.25,22.17,22.22,220318.0,22.25,22.25,22.17,22.22,220318.0
2023-08-31 09:30:00,22.17,22.17,21.96,22.07,60313.0,22.17,22.17,21.96,22.07,60313.0
2023-08-31 10:00:00,22.07,22.21,22.06,22.18,159579.0,22.07,22.21,22.06,22.18,159579.0
2023-08-31 10:30:00,22.18,22.22,22.15,22.2,57604.0,22.18,22.22,22.15,22.2,57604.0
2023-08-31 11:00:00,22.21,22.22,22.12,22.19,70669.0,22.21,22.22,22.12,22.19,70669.0
2023-08-31 11:30:00,22.19,22.19,22.13,22.18,63474.0,22.19,22.19,22.13,22.18,63474.0
2023-08-31 12:00:00,22.19,22.2,22.16,22.18,49450.0,22.19,22.2,22.16,22.18,49450.0
2023-08-31 12:30:00,22.18,22.18,22.11,22.15,74288.0,22.18,22.18,22.11,22.15,74288.0
2023-08-31 13:00:00,22.14,22.26,22.12,22.25,51806.0,22.14,22.26,22.12,22.25,51806.0
2023-08-31 13:30:00,22.25,22.28,22.22,22.28,57425.0,22.25,22.28,22.22,22.28,57425.0
2023-08-31 14:00:00,22.28,22.39,22.28,22.39,132719.0,22.28,22.39,22.28,22.39,132719.0
2023-08-31 14:30:00,22.39,22.41,22.34,22.35,101697.0,22.39,22.41,22.34,22.35,101697.0
2023-08-31 15:00:00,22.35,22.47,22.34,22.42,179541.0,22.35,22.47,22.34,22.42,179541.0
2023-08-31 15:30:00,22.42,22.43,22.31,22.34,477191.0,22.42,22.43,22.31,22.34,477191.0
2023-09-01 09:30:00,22.51,22.61,22.34,22.48,85898.0,22.51,22.61,22.34,22.48,85898.0
2023-09-01 10:00:00,22.47,22.59,22.43,22.57,52007.0,22.47,22.59,22.43,22.57,52007.0
2023-09-01 10:30:00,22.56,22.59,22.49,22.55,53189.0,22.56,22.59,22.49,22.55,53189.0
2023-09-01 11:00:00,22.55,22.65,22.54,22.61,36428.0,22.55,22.65,22.54,22.61,36428.0
2023-09-01 11:30:00,22.62,22.69,22.56,22.64,127255.0,22.62,22.69,22.56,22.64,127255.0
2023-09-01 12:00:00,22.64,22.82,22.64,22.81,86782.0,22.64,22.82,22.64,22.81,86782.0
2023-09-01 12:30:00,22.81,22.82,22.72,22.74,63848.0,22.81,22.82,22.72,22.74,63848.0
2023-09-01 13:00:00,22.75,22.77,22.71,22.73,40126.0,22.75,22.77,22.71,22.73,40126.0
2023-09-01 13:30:00,22.73,22.76,22.71,22.75,32593.0,22.73,22.76,22.71,22.75,32593.0
2023-09-01 14:00:00,22.75,22.84,22.73,22.76,73276.0,22.75,22.84,22.73,22.76,73276.0
2023-09-01 14:30:00,22.76,22.78,22.7,22.71,80266.0,22.76,22.78,22.7,22.71,80266.0
2023-09-01 15:00:00,22.71,22.72,22.64,22.67,115859.0,22.71,22.72,22.64,22.67,115859.0
2023-09-01 15:30:00,22.67,22.7,22.63,22.67,426130.0,22.67,22.7,22.63,22.67,426130.0
2023-09-05 09:30:00,22.66,22.74,22.56,22.57,194884.0,22.66,22.74,22.56,22.57,194884.0
2023-09-05 10:00:00,22.56,22.6,22.41,22.44,175345.0,22.56,22.6,22.41,22.44,175345.0
2023-09-05 10:30:00,22.43,22.48,22.37,22.41,242914.0,22.43,22.48,22.37,22.41,242914.0
2023-09-05 11:00:00,22.42,22.5,22.37,22.44,153664.0,22.42,22.5,22.37,22.44,153664.0
2023-09-05 11:30:00,22.44,22.45,22.35,22.36,77149.0,22.44,22.45,22.35,22.36,77149.0
2023-09-05 12:00:00,22.36,22.42,22.26,22.28,161929.0,22.36,22.42,22.26,22.28,161929.0
2023-09-05 12:30:00,22.28,22.36,22.27,22.35,51522.0,22.28,22.36,22.27,22.35,51522.0
2023-09-05 13:00:00,22.35,22.35,22.22,22.23,74769.0,22.35,22.35,22.22,22.23,74769.0
2023-09-05 13:30:00,22.24,22.27,22.15,22.15,58230.0,22.24,22.27,22.15,22.15,58230.0
2023-09-05 14:00:00,22.15,22.15,22.08,22.14,96358.0,22.15,22.15,22.08,22.14,96358.0
2023-09-05 14:30:00,22.14,22.15,22.07,22.14,88596.0,22.14,22.15,22.07,22.14,88596.0
2023-09-05 15:00:00,22.14,22.18,22.09,22.17,112716.0,22.14,22.18,22.09,22.17,112716.0
2023-09-05 15:30:00,22.16,22.27,22.16,22.21,476749.0,22.16,22.27,22.16,22.21,476749.0
2023-09-06 09:30:00,22.18,22.39,22.08,22.32,111230.0,22.18,22.39,22.08,22.32,111230.0
2023-09-06 10:00:00,22.32,22.32,22.15,22.16,58783.0,22.32,22.32,22.15,22.16,58783.0
2023-09-06 10:30:00,22.16,22.23,22.08,22.09,75346.0,22.16,22.23,22.08,22.09,75346.0
2023-09-06 11:00:00,22.09,22.13,22.06,22.07,114390.0,22.09,22.13,22.06,22.07,114390.0
2023-09-06 11:30:00,22.07,22.31,22.06,22.3,123481.0,22.07,22.31,22.06,22.3,123481.0
2023-09-06 12:00:00,22.31,22.44,22.3,22.36,137084.0,22.31,22.44,22.3,22.36,137084.0
2023-09-06 12:30:00,22.36,22.38,22.25,22.26,61689.0,22.36,22.38,22.25,22.26,61689.0
2023-09-06 13:00:00,22.27,22.29,22.21,22.21,52151.0,22.27,22.29,22.21,22.21,52151.0
2023-09-06 13:30:00,22.21,22.24,22.15,22.16,52548.0,22.21,22.24,22.15,22.16,52548.0
2023-09-06 14:00:00,22.16,22.24,22.15,22.23,86065.0,22.16,22.24,22.15,22.23,86065.0
2023-09-06 14:30:00,22.23,22.31,22.22,22.29,65477.0,22.23,22.31,22.22,22.29,65477.0
2023-09-06 15:00:00,22.29,22.37,22.28,22.32,96936.0,22.29,22.37,22.28,22.32,96936.0
2023-09-06 15:30:00,22.32,22.33,22.14,22.19,542655.0,22.32,22.33,22.14,22.19,542655.0
2023-09-07 09:30:00,22.32,22.48,22.25,22.47,113959.0,22.32,22.48,22.25,22.47,113959.0
2023-09-07 10:00:00,22.48,22.51,22.34,22.35,106390.0,22.48,22.51,22.34,22.35,106390.0
2023-09-07 10:30:00,22.35,22.5,22.34,22.5,115502.0,22.35,22.5,22.34,22.5,115502.0
2023-09-07 11:00:00,22.49,22.51,22.41,22.51,112270.0,22.49,22.51,22.41,22.51,112270.0
2023-09-07 11:30:00,22.51,22.53,22.43,22.45,65121.0,22.51,22.53,22.43,22.45,65121.0
2023-09-07 12:00:00,22.45,22.54,22.43,22.53,86808.0,22.45,22.54,22.43,22.53,86808.0
2023-09-07 12:30:00,22.53,22.54,22.34,22.35,97568.0,22.53,22.54,22.34,22.35,97568.0
2023-09-07 13:00:00,22.35,22.5,22.34,22.5,50316.0,22.35,22.5,22.34,22.5,50316.0
2023-09-07 13:30:00,22.5,22.54,22.49,22.52,33695.0,22.5,22.54,22.49,22.52,33695.0
2023-09-07 14:00:00,22.52,22.52,22.33,22.4,111778.0,22.52,22.52,22.33,22.4,111778.0
2023-09-07 14:30:00,22.4,22.41,22.24,22.24,83667.0,22.4,22.41,22.24,22.24,83667.0
2023-09-07 15:00:00,22.25,22.3,22.19,22.3,85783.0,22.25,22.3,22.19,22.3,85783.0
2023-09-07 15:30:00,22.3,22.41,22.29,22.34,494659.0,22.3,22.41,22.29,22.34,494659.0
2023-09-08 09:30:00,22.42,22.5,22.37,22.5,50460.0,22.42,22.5,22.37,22.5,50460.0
2023-09-08 10:00:00,22.51,22.66,22.51,22.55,63350.0,22.51,22.66,22.51,22.55,63350.0
2023-09-08 10:30:00,22.55,22.57,22.49,22.5,33985.0,22.55,22.57,22.49,22.5,33985.0
2023-09-08 11:00:00,22.51,22.56,22.51,22.52,27091.0,22.51,22.56,22.51,22.52,27091.0
2023-09-08 11:30:00,22.52,22.52,22.46,22.49,26148.0,22.52,22.52,22.46,22.49,26148.0
2023-09-08 12:00:00,22.49,22.5,22.46,22.46,23349.0,22.49,22.5,22.46,22.46,23349.0
2023-09-08 12:30:00,22.46,22.48,22.45,22.46,18560.0,22.46,22.48,22.45,22.46,18560.0
2023-09-08 13:00:00,22.47,22.48,22.42,22.47,18658.0,22.47,22.48,22.42,22.47,18658.0
2023-09-08 13:30:00,22.48,22.5,22.46,22.5,16850.0,22.48,22.5,22.46,22.5,16850.0
2023-09-08 14:00:00,22.5,22.52,22.46,22.46,24039.0,22.5,22.52,22.46,22.46,24039.0
2023-09-08 14:30:00,22.46,22.47,22.4,22.41,28520.0,22.46,22.47,22.4,22.41,28520.0
2023-09-08 15:00:00,22.42,22.42,22.38,22.39,49835.0,22.42,22.42,22.38,22.39,49835.0
2023-09-08 15:30:00,22.38,22.45,22.36,22.44,127559.0,22.38,22.45,22.36,22.44,127559.0
2023-09-11 09:30:00,22.55,22.65,22.35,22.38,150640.0,22.55,22.65,22.35,22.38,150640.0
2023-09-11 10:00:00,22.38,22.57,22.3,22.53,172399.0,22.38,22.57,22.3,22.53,172399.0
2023-09-11 10:30:00,22.53,22.57,22.45,22.46,87296.0,22.53,22.57,22.45,22.46,87296.0
2023-09-11 11:00:00,22.46,22.46,22.27,22.3,83637.0,22.46,22.46,22.27,22.3,83637.0
2023-09-11 11:30:00,22.3,22.31,22.19,22.27,58458.0,22.3,22.31,22.19,22.27,58458.0
2023-09-11 12:00:00,22.27,22.4,22.26,22.37,87327.0,22.27,22.4,22.26,22.37,87327.0
2023-09-11 12:30:00,22.37,22.38,22.28,22.29,48522.0,22.37,22.38,22.28,22.29,48522.0
2023-09-11 13:00:00,22.28,22.3,22.21,22.23,71829.0,22.28,22.3,22.21,22.23,71829.0
2023-09-11 13:30:00,22.24,22.26,22.18,22.23,48603.0,22.24,22.26,22.18,22.23,48603.0
2023-09-11 14:00:00,22.23,22.26,22.15,22.23,73867.0,22.23,22.26,22.15,22.23,73867.0
2023-09-11 14:30:00,22.24,22.25,22.18,22.2,28245.0,22.24,22.25,22.18,22.2,28245.0
2023-09-11 15:00:00,22.2,22.24,22.18,22.23,49832.0,22.2,22.24,22.18,22.23,49832.0
2023-09-11 15:30:00,22.23,22.29,22.21,22.28,259409.0,22.23,22.29,22.21,22.28,259409.0
2023-09-12 09:30:00,22.53,22.7,22.4,22.6,127675.0,22.53,22.7,22.4,22.6,127675.0
2023-09-12 10:00:00,22.6,22.73,22.59,22.71,87674.0,22.6,22.73,22.59,22.71,87674.0
2023-09-12 10:30:00,22.71,22.86,22.71,22.83,90646.0,22.71,22.86,22.71,22.83,90646.0
2023-09-12 11:00:00,22.82,22.91,22.81,22.91,143092.0,22.82,22.91,22.81,22.91,143092.0
2023-09-12 11:30:00,22.91,22.97,22.9,22.94,75094.0,22.91,22.97,22.9,22.94,75094.0
2023-09-12 12:00:00,22.94,22.96,22.89,22.89,73149.0,22.94,22.96,22.89,22.89,73149.0
2023-09-12 12:30:00,22.9,22.9,22.83,22.85,51518.0,22.9,22.9,22.83,22.85,51518.0
2023-09-12 13:00:00,22.85,22.85,22.8,22.83,62349.0,22.85,22.85,22.8,22.83,62349.0
2023-09-12 13:30:00,22.82,22.96,22.8,22.88,175466.0,22.82,22.96,22.8,22.88,175466.0
2023-09-12 14:00:00,22.87,22.95,22.84,22.95,75670.0,22.87,22.95,22.84,22.95,75670.0
2023-09-12 14:30:00,22.95,22.95,22.79,22.82,130140.0,22.95,22.95,22.79,22.82,130140.0
2023-09-12 15:00:00,22.82,22.83,22.75,22.77,112898.0,22.82,22.83,22.75,22.77,112898.0
2023-09-12 15:30:00,22.78,22.81,22.68,22.78,540035.0,22.78,22.81,22.68,22.78,540035.0
2023-09-13 09:30:00,22.8,22.82,22.51,22.54,75400.0,22.8,22.82,22.51,22.54,75400.0
2023-09-13 10:00:00,22.53,22.57,22.44,22.5,61360.0,22.53,22.57,22.44,22.5,61360.0
2023-09-13 10:30:00,22.49,22.72,22.43,22.71,72614.0,22.49,22.72,22.43,22.71,72614.0
2023-09-13 11:00:00,22.7,22.72,22.63,22.67,49953.0,22.7,22.72,22.63,22.67,49953.0
2023-09-13 11:30:00,22.66,22.69,22.55,22.59,90287.0,22.66,22.69,22.55,22.59,90287.0
2023-09-13 12:00:00,22.6,22.62,22.55,22.6,45342.0,22.6,22.62,22.55,22.6,45342.0
2023-09-13 12:30:00,22.6,22.6,22.47,22.52,44480.0,22.6,22.6,22.47,22.52,44480.0
2023-09-13 13:00:00,22.52,22.55,22.48,22.54,44420.0,22.52,22.55,22.48,22.54,44420.0
2023-09-13 13:30:00,22.54,22.55,22.49,22.54,60955.0,22.54,22.55,22.49,22.54,60955.0
2023-09-13 14:00:00,22.52,22.53,22.44,22.51,79175.0,22.52,22.53,22.44,22.51,79175.0
2023-09-13 14:30:00,22.51,22.54,22.45,22.48,63762.0,22.51,22.54,22.45,22.48,63762.0
2023-09-13 15:00:00,22.48,22.53,22.47,22.52,87790.0,22.48,22.53,22.47,22.52,87790.0
2023-09-13 15:30:00,22.52,22.53,22.42,22.52,451073.0,22.52,22.53,22.42,22.52,451073.0
2023-09-14 09:30:00,22.73,22.84,22.61,22.66,172568.0,22.73,22.84,22.61,22.66,172568.0
2023-09-14 10:00:00,22.66,22.68,22.3,22.3,187776.0,22.66,22.68,22.3,22.3,187776.0
2023-09-14 10:30:00,22.3,22.3,21.93,21.94,393746.0,22.3,22.3,21.93,21.94,393746.0
2023-09-14 11:00:00,21.94,22.07,21.89,21.99,155639.0,21.94,22.07,21.89,21.99,155639.0
2023-09-14 11:30:00,21.99,22.04,21.96,22.03,135477.0,21.99,22.04,21.96,22.03,135477.0
2023-09-14 12:00:00,22.02,22.08,21.99,22.04,150799.0,22.02,22.08,21.99,22.04,150799.0
2023-09-14 12:30:00,22.04,22.05,21.98,22.04,103242.0,22.04,22.05,21.98,22.04,103242.0
2023-09-14 13:00:00,22.04,22.05,22.0,22.02,62412.0,22.04,22.05,22.0,22.02,62412.0
2023-09-14 13:30:00,22.02,22.14,22.01,22.1,235974.0,22.02,22.14,22.01,22.1,235974.0
2023-09-14 14:00:00,22.1,22.14,22.09,22.11,80212.0,22.1,22.14,22.09,22.11,80212.0
2023-09-14 14:30:00,22.11,22.25,22.08,22.2,208709.0,22.11,22.25,22.08,22.2,208709.0
2023-09-14 15:00:00,22.2,22.23,22.15,22.21,88034.0,22.2,22.23,22.15,22.21,88034.0
2023-09-14 15:30:00,22.21,22.21,22.06,22.15,523667.0,22.21,22.21,22.06,22.15,523667.0
2023-09-15 09:30:00,22.01,22.08,21.85,22.04,343155.0,22.01,22.08,21.85,22.04,343155.0
2023-09-15 10:00:00,22.06,22.15,21.95,22.05,84351.0,22.06,22.15,21.95,22.05,84351.0
2023-09-15 10:30:00,22.06,22.12,21.91,21.91,135887.0,22.06,22.12,21.91,21.91,135887.0
2023-09-15 11:00:00,21.91,22.02,21.88,22.02,141926.0,21.91,22.02,21.88,22.02,141926.0
2023-09-15 11:30:00,22.02,22.03,21.95,21.97,37464.0,22.02,22.03,21.95,21.97,37464.0
2023-09-15 12:00:00,21.97,21.98,21.86,21.89,51870.0,21.97,21.98,21.86,21.89,51870.0
2023-09-15 12:30:00,21.9,21.93,21.88,21.91,45308.0,21.9,21.93,21.88,21.91,45308.0
2023-09-15 13:00:00,21.91,21.92,21.79,21.8,85792.0,21.91,21.92,21.79,21.8,85792.0
2023-09-15 13:30:00,21.79,21.85,21.77,21.82,59444.0,21.79,21.85,21.77,21.82,59444.0
2023-09-15 14:00:00,21.81,21.81,21.68,21.73,94516.0,21.81,21.81,21.68,21.73,94516.0
2023-09-15 14:30:00,21.73,21.74,21.7,21.71,53335.0,21.73,21.74,21.7,21.71,53335.0
2023-09-15 15:00:00,21.71,21.71,21.6,21.61,138069.0,21.71,21.71,21.6,21.61,138069.0
2023-09-15 15:30:00,21.62,21.72,21.57,21.72,563761.0,21.62,21.72,21.57,21.72,563761.0
2023-09-18 09:30:00,22.0,22.0,21.66,21.73,113628.0,22.0,22.0,21.66,21.73,113628.0
2023-09-18 10:00:00,21.73,21.86,21.73,21.8,60263.0,21.73,21.86,21.73,21.8,60263.0
2023-09-18 10:30:00,21.8,21.91,21.8,21.87,78655.0,21.8,21.91,21.8,21.87,78655.0
2023-09-18 11:00:00,21.87,21.9,21.78,21.82,82348.0,21.87,21.9,21.78,21.82,82348.0
2023-09-18 11:30:00,21.82,21.94,21.82,21.9,73538.0,21.82,21.94,21.82,21.9,73538.0
2023-09-18 12:00:00,21.9,21.9,21.8,21.84,64620.0,21.9,21.9,21.8,21.84,64620.0
2023-09-18 12:30:00,21.84,21.85,21.74,21.75,51441.0,21.84,21.85,21.74,21.75,51441.0
2023-09-18 13:00:00,21.75,21.76,21.69,21.71,40577.0,21.75,21.76,21.69,21.71,40577.0
2023-09-18 13:30:00,21.71,21.77,21.7,21.76,37588.0,21.71,21.77,21.7,21.76,37588.0
2023-09-18 14:00:00,21.76,21.87,21.74,21.86,81497.0,21.76,21.87,21.74,21.86,81497.0
2023-09-18 14:30:00,21.86,21.87,21.82,21.83,61438.0,21.86,21.87,21.82,21.83,61438.0
2023-09-18 15:00:00,21.84,21.85,21.75,21.76,66404.0,21.84,21.85,21.75,21.76,66404.0
2023-09-18 15:30:00,21.76,21.85,21.74,21.81,273493.0,21.76,21.85,21.74,21.81,273493.0
2023-09-19 09:30:00,22.0,22.14,21.94,21.99,109427.0,22.0,22.14,21.94,21.99,109427.0
2023-09-19 10:00:00,22.0,22.03,21.95,22.03,36951.0,22.0,22.03,21.95,22.03,36951.0
2023-09-19 10:30:00,22.02,22.12,22.02,22.06,137158.0,22.02,22.12,22.02,22.06,137158.0
2023-09-19 11:00:00,22.06,22.1,22.03,22.05,28007.0,22.06,22.1,22.03,22.05,28007.0
2023-09-19 11:30:00,22.04,22.05,21.99,22.02,34230.0,22.04,22.05,21.99,22.02,34230.0
2023-09-19 12:00:00,22.03,22.03,21.93,21.94,47848.0,22.03,22.03,21.93,21.94,47848.0
2023-09-19 12:30:00,21.94,21.94,21.82,21.86,34912.0,21.94,21.94,21.82,21.86,34912.0
2023-09-19 13:00:00,21.86,21.86,21.79,21.8,27773.0,21.86,21.86,21.79,21.8,27773.0
2023-09-19 13:30:00,21.81,21.83,21.78,21.79,56384.0,21.81,21.83,21.78,21.79,56384.0
2023-09-19 14:00:00,21.79,21.87,21.78,21.82,113513.0,21.79,21.87,21.78,21.82,113513.0
2023-09-19 14:30:00,21.81,21.86,21.78,21.82,75839.0,21.81,21.86,21.78,21.82,75839.0
2023-09-19 15:00:00,21.82,21.84,21.8,21.82,55063.0,21.82,21.84,21.8,21.82,55063.0
2023-09-19 15:30:00,21.82,21.94,21.82,21.87,284067.0,21.82,21.94,21.82,21.87,284067.0
2023-09-20 09:30:00,22.13,22.27,22.05,22.18,393802.0,22.13,22.27,22.05,22.18,393802.0
2023-09-20 10:00:00,22.18,22.28,22.15,22.24,114606.0,22.18,22.28,22.15,22.24,114606.0
2023-09-20 10:30:00,22.24,22.25,22.07,22.16,91131.0,22.24,22.25,22.07,22.16,91131.0
2023-09-20 11:00:00,22.16,22.17,22.06,22.07,48520.0,22.16,22.17,22.06,22.07,48520.0
2023-09-20 11:30:00,22.05,22.05,21.95,22.02,117170.0,22.05,22.05,21.95,22.02,117170.0
2023-09-20 12:00:00,22.02,22.12,21.98,22.1,142537.0,22.02,22.12,21.98,22.1,142537.0
2023-09-20 12:30:00,22.1,22.1,22.0,22.05,63160.0,22.1,22.1,22.0,22.05,63160.0
2023-09-20 13:00:00,22.04,22.04,21.89,21.92,52922.0,22.04,22.04,21.89,21.92,52922.0
2023-09-20 13:30:00,21.92,21.93,21.87,21.92,68047.0,21.92,21.93,21.87,21.92,68047.0
2023-09-20 14:00:00,21.91,22.01,21.85,22.0,116795.0,21.91,22.01,21.85,22.0,116795.0
2023-09-20 14:30:00,22.0,22.11,21.95,21.97,105571.0,22.0,22.11,21.95,21.97,105571.0
2023-09-20 15:00:00,21.97,21.99,21.91,21.91,103406.0,21.97,21.99,21.91,21.91,103406.0
2023-09-20 15:30:00,21.92,21.92,21.77,21.8,345328.0,21.92,21.92,21.77,21.8,345328.0
2023-09-21 09:30:00,21.82,21.83,21.4,21.41,88386.0,21.82,21.83,21.4,21.41,88386.0
2023-09-21 10:00:00,21.41,21.58,21.33,21.54,135765.0,21.41,21.58,21.33,21.54,135765.0
2023-09-21 10:30:00,21.53,21.53,21.35,21.46,163774.0,21.53,21.53,21.35,21.46,163774.0
2023-09-21 11:00:00,21.46,21.54,21.42,21.49,103970.0,21.46,21.54,21.42,21.49,103970.0
2023-09-21 11:30:00,21.48,21.51,21.38,21.39,52554.0,21.48,21.51,21.38,21.39,52554.0
2023-09-21 12:00:00,21.39,21.48,21.39,21.47,25963.0,21.39,21.48,21.39,21.47,25963.0
2023-09-21 12:30:00,21.47,21.54,21.45,21.51,167824.0,21.47,21.54,21.45,21.51,167824.0
2023-09-21 13:00:00,21.51,21.64,21.5,21.61,41937.0,21.51,21.64,21.5,21.61,41937.0
2023-09-21 13:30:00,21.61,21.63,21.59,21.61,52475.0,21.61,21.63,21.59,21.61,52475.0
2023-09-21 14:00:00,21.61,21.61,21.48,21.5,131442.0,21.61,21.61,21.48,21.5,131442.0
2023-09-21 14:30:00,21.5,21.52,21.44,21.45,42592.0,21.5,21.52,21.44,21.45,42592.0
2023-09-21 15:00:00,21.44,21.45,21.37,21.39,59272.0,21.44,21.45,21.37,21.39,59272.0
2023-09-21 15:30:00,21.39,21.42,21.3,21.3,359936.0,21.39,21.42,21.3,21.3,359936.0
2023-09-22 09:30:00,21.43,21.76,21.38,21.62,128519.0,21.43,21.76,21.38,21.62,128519.0
2023-09-22 10:00:00,21.63,21.77,21.59,21.63,91315.0,21.63,21.77,21.59,21.63,91315.0
2023-09-22 10:30:00,21.62,21.71,21.58,21.62,139425.0,21.62,21.71,21.58,21.62,139425.0
2023-09-22 11:00:00,21.63,21.63,21.49,21.51,56803.0,21.63,21.63,21.49,21.51,56803.0
2023-09-22 11:30:00,21.51,21.51,21.45,21.46,65676.0,21.51,21.51,21.45,21.46,65676.0
2023-09-22 12:00:00,21.45,21.52,21.43,21.5,74505.0,21.45,21.52,21.43,21.5,74505.0
2023-09-22 12:30:00,21.5,21.53,21.48,21.52,25530.0,21.5,21.53,21.48,21.52,25530.0
2023-09-22 13:00:00,21.52,21.56,21.42,21.43,55581.0,21.52,21.56,21.42,21.43,55581.0
2023-09-22 13:30:00,21.42,21.47,21.4,21.45,31801.0,21.42,21.47,21.4,21.45,31801.0
2023-09-22 14:00:00,21.45,21.45,21.39,21.43,89308.0,21.45,21.45,21.39,21.43,89308.0
2023-09-22 14:30:00,21.43,21.48,21.42,21.46,95603.0,21.43,21.48,21.42,21.46,95603.0
2023-09-22 15:00:00,21.48,21.5,21.46,21.46,143194.0,21.48,21.5,21.46,21.46,143194.0
2023-09-22 15:30:00,21.46,21.47,21.34,21.37,496441.0,21.46,21.47,21.34,21.37,496441.0
2023-09-25 09:30:00,21.3,21.82,21.28,21.8,95889.0,21.3,21.82,21.28,21.8,95889.0
2023-09-25 10:00:00,21.81,21.82,21.68,21.75,94704.0,21.81,21.82,21.68,21.75,94704.0
2023-09-25 10:30:00,21.74,21.85,21.73,21.82,93791.0,21.74,21.85,21.73,21.82,93791.0
2023-09-25 11:00:00,21.82,22.0,21.81,21.98,125723.0,21.82,22.0,21.81,21.98,125723.0
2023-09-25 11:30:00,21.99,21.99,21.91,21.96,94541.0,21.99,21.99,21.91,21.96,94541.0
2023-09-25 12:00:00,21.96,22.04,21.93,22.03,55353.0,21.96,22.04,21.93,22.03,55353.0
2023-09-25 12:30:00,22.03,22.05,21.94,21.99,42355.0,22.03,22.05,21.94,21.99,42355.0
2023-09-25 13:00:00,21.99,21.99,21.84,21.86,118746.0,21.99,21.99,21.84,21.86,118746.0
2023-09-25 13:30:00,21.86,21.9,21.85,21.89,51679.0,21.86,21.9,21.85,21.89,51679.0
2023-09-25 14:00:00,21.89,21.9,21.85,21.87,40994.0,21.89,21.9,21.85,21.87,40994.0
2023-09-25 14:30:00,21.87,21.9,21.85,21.9,40347.0,21.87,21.9,21.85,21.9,40347.0
2023-09-25 15:00:00,21.89,21.98,21.86,21.93,93637.0,21.89,21.98,21.86,21.93,93637.0
2023-09-25 15:30:00,21.93,21.98,21.88,21.98,346095.0,21.93,21.98,21.88,21.98,346095.0
2023-09-26 09:30:00,21.71,22.1,21.55,22.1,318156.0,21.71,22.1,21.55,22.1,318156.0
2023-09-26 10:00:00,22.1,22.13,22.0,22.05,88499.0,22.1,22.13,22.0,22.05,88499.0
2023-09-26 10:30:00,22.04,22.16,22.02,22.07,183125.0,22.04,22.16,22.02,22.07,183125.0
2023-09-26 11:00:00,22.07,22.13,22.01,22.03,58436.0,22.07,22.13,22.01,22.03,58436.0
2023-09-26 11:30:00,22.02,22.09,22.01,22.09,69950.0,22.02,22.09,22.01,22.09,69950.0
2023-09-26 12:00:00,22.1,22.13,22.06,22.07,53661.0,22.1,22.13,22.06,22.07,53661.0
2023-09-26 12:30:00,22.07,22.08,22.02,22.04,41938.0,22.07,22.08,22.02,22.04,41938.0
2023-09-26 13:00:00,22.04,22.04,21.97,21.98,68778.0,22.04,22.04,21.97,21.98,68778.0
2023-09-26 13:30:00,21.98,22.0,21.95,22.0,51608.0,21.98,22.0,21.95,22.0,51608.0
2023-09-26 14:00:00,22.0,22.0,21.89,21.89,48983.0,22.0,22.0,21.89,21.89,48983.0
2023-09-26 14:30:00,21.89,21.91,21.87,21.91,53964.0,21.89,21.91,21.87,21.91,53964.0
2023-09-26 15:00:00,21.91,21.94,21.89,21.94,85307.0,21.91,21.94,21.89,21.94,85307.0
2023-09-26 15:30:00,21.94,21.97,21.9,21.93,271319.0,21.94,21.97,21.9,21.93,271319.0
2023-09-27 09:30:00,22.23,22.4,22.2,22.38,269488.0,22.23,22.4,22.2,22.38,269488.0
2023-09-27 10:00:00,22.39,22.44,22.35,22.37,58275.0,22.39,22.44,22.35,22.37,58275.0
2023-09-27 10:30:00,22.36,22.48,22.32,22.37,63151.0,22.36,22.48,22.32,22.37,63151.0
2023-09-27 11:00:00,22.37,22.45,22.37,22.44,60271.0,22.37,22.45,22.37,22.44,60271.0
2023-09-27 11:30:00,22.45,22.48,22.39,22.46,41117.0,22.45,22.48,22.39,22.46,41117.0
2023-09-27 12:00:00,22.45,22.45,22.34,22.35,56132.0,22.45,22.45,22.34,22.35,56132.0
2023-09-27 12:30:00,22.36,22.49,22.34,22.46,73753.0,22.36,22.49,22.34,22.46,73753.0
2023-09-27 13:00:00,22.47,22.51,22.36,22.38,75147.0,22.47,22.51,22.36,22.38,75147.0
2023-09-27 13:30:00,22.38,22.44,22.31,22.44,49061.0,22.38,22.44,22.31,22.44,49061.0
2023-09-27 14:00:00,22.44,22.53,22.41,22.52,142636.0,22.44,22.53,22.41,22.52,142636.0
2023-09-27 14:30:00,22.53,22.68,22.52,22.66,72071.0,22.53,22.68,22.52,22.66,72071.0
2023-09-27 15:00:00,22.66,22.72,22.6,22.61,83987.0,22.66,22.72,22.6,22.61,83987.0
2023-09-27 15:30:00,22.61,22.61,22.48,22.51,339991.0,22.61,22.61,22.48,22.51,339991.0
2023-09-28 09:30:00,22.47,22.87,22.46,22.85,230081.0,22.47,22.87,22.46,22.85,230081.0
2023-09-28 10:00:00,22.85,22.96,22.81,22.96,165350.0,22.85,22.96,22.81,22.96,165350.0
2023-09-28 10:30:00,22.96,23.03,22.87,22.89,410775.0,22.96,23.03,22.87,22.89,410775.0
2023-09-28 11:00:00,22.88,22.9,22.76,22.87,87120.0,22.88,22.9,22.76,22.87,87120.0
2023-09-28 11:30:00,22.87,22.9,22.81,22.82,72707.0,22.87,22.9,22.81,22.82,72707.0
2023-09-28 12:00:00,22.82,22.82,22.73,22.79,89467.0,22.82,22.82,22.73,22.79,89467.0
2023-09-28 12:30:00,22.79,22.85,22.78,22.8,116511.0,22.79,22.85,22.78,22.8,116511.0
2023-09-28 13:00:00,22.8,22.84,22.74,22.76,95881.0,22.8,22.84,22.74,22.76,95881.0
2023-09-28 13:30:00,22.76,22.76,22.58,22.67,111153.0,22.76,22.76,22.58,22.67,111153.0
2023-09-28 14:00:00,22.68,22.71,22.65,22.71,33428.0,22.68,22.71,22.65,22.71,33428.0
2023-09-28 14:30:00,22.71,22.82,22.66,22.82,53373.0,22.71,22.82,22.66,22.82,53373.0
2023-09-28 15:00:00,22.82,22.86,22.8,22.84,58352.0,22.82,22.86,22.8,22.84,58352.0
2023-09-28 15:30:00,22.83,22.83,22.73,22.82,324094.0,22.83,22.83,22.73,22.82,324094.0
2023-09-29 09:30:00,22.73,22.8,22.66,22.7,160097.0,22.73,22.8,22.66,22.7,160097.0
2023-09-29 10:00:00,22.7,22.7,22.59,22.67,85196.0,22.7,22.7,22.59,22.67,85196.0
2023-09-29 10:30:00,22.66,22.74,22.64,22.71,87833.0,22.66,22.74,22.64,22.71,87833.0
2023-09-29 11:00:00,22.71,22.87,22.62,22.77,71501.0,22.71,22.87,22.62,22.77,71501.0
2023-09-29 11:30:00,22.77,22.81,22.61,22.68,133192.0,22.77,22.81,22.61,22.68,133192.0
2023-09-29 12:00:00,22.68,22.84,22.65,22.77,46026.0,22.68,22.84,22.65,22.77,46026.0
2023-09-29 12:30:00,22.76,22.77,22.65,22.67,82796.0,22.76,22.77,22.65,22.67,82796.0
2023-09-29 13:00:00,22.67,22.67,22.55,22.61,96525.0,22.67,22.67,22.55,22.61,96525.0
2023-09-29 13:30:00,22.61,22.61,22.5,22.54,106934.0,22.61,22.61,22.5,22.54,106934.0
2023-09-29 14:00:00,22.54,22.62,22.54,22.55,40747.0,22.54,22.62,22.54,22.55,40747.0
2023-09-29 14:30:00,22.55,22.67,22.51,22.66,42866.0,22.55,22.67,22.51,22.66,42866.0
2023-09-29 15:00:00,22.67,22.69,22.58,22.62,58364.0,22.67,22.69,22.58,22.62,58364.0
2023-09-29 15:30:00,22.62,22.66,22.54,22.58,274413.0,22.62,22.66,22.54,22.58,274413.0
2023-10-02 09:30:00,22.65,22.77,22.26,22.29,284748.0,22.65,22.77,22.26,22.29,284748.0
2023-10-02 10:00:00,22.27,22.36,21.99,22.0,208412.0,22.27,22.36,21.99,22.0,208412.0
2023-10-02 10:30:00,22.0,22.24,21.99,22.23,104837.0,22.0,22.24,21.99,22.23,104837.0
2023-10-02 11:00:00,22.24,22.31,22.18,22.22,77672.0,22.24,22.31,22.18,22.22,77672.0
2023-10-02 11:30:00,22.23,22.26,22.07,22.09,82653.0,22.23,22.26,22.07,22.09,82653.0
2023-10-02 12:00:00,22.09,22.11,21.97,22.03,79055.0,22.09,22.11,21.97,22.03,79055.0
2023-10-02 12:30:00,22.02,22.08,21.97,22.05,142385.0,22.02,22.08,21.97,22.05,142385.0
2023-10-02 13:00:00,22.05,22.1,22.0,22.01,95530.0,22.05,22.1,22.0,22.01,95530.0
2023-10-02 13:30:00,22.0,22.08,22.0,22.03,50412.0,22.0,22.08,22.0,22.03,50412.0
2023-10-02 14:00:00,22.03,22.04,21.96,21.97,98121.0,22.03,22.04,21.96,21.97,98121.0
2023-10-02 14:30:00,21.97,21.98,21.91,21.92,53933.0,21.97,21.98,21.91,21.92,53933.0
2023-10-02 15:00:00,21.91,21.96,21.79,21.96,129034.0,21.91,21.96,21.79,21.96,129034.0
2023-10-02 15:30:00,21.96,22.02,21.89,22.01,329737.0,21.96,22.02,21.89,22.01,329737.0
2023-10-03 09:30:00,21.94,22.19,21.93,22.02,128225.0,21.94,22.19,21.93,22.02,128225.0
2023-10-03 10:00:00,22.03,22.1,21.91,21.98,96034.0,22.03,22.1,21.91,21.98,96034.0
2023-10-03 10:30:00,21.98,21.99,21.75,21.78,84742.0,21.98,21.99,21.75,21.78,84742.0
2023-10-03 11:00:00,21.77,21.81,21.66,21.78,120288.0,21.77,21.81,21.66,21.78,120288.0
2023-10-03 11:30:00,21.78,21.83,21.76,21.81,51500.0,21.78,21.83,21.76,21.81,51500.0
2023-10-03 12:00:00,21.82,21.98,21.82,21.96,77013.0,21.82,21.98,21.82,21.96,77013.0
2023-10-03 12:30:00,21.96,21.97,21.89,21.9,31923.0,21.96,21.97,21.89,21.9,31923.0
2023-10-03 13:00:00,21.91,21.95,21.85,21.86,37025.0,21.91,21.95,21.85,21.86,37025.0
2023-10-03 13:30:00,21.86,21.87,21.73,21.73,51209.0,21.86,21.87,21.73,21.73,51209.0
2023-10-03 14:00:00,21.73,21.8,21.69,21.8,69305.0,21.73,21.8,21.69,21.8,69305.0
2023-10-03 14:30:00,21.8,21.89,21.8,21.87,55291.0,21.8,21.89,21.8,21.87,55291.0
2023-10-03 15:00:00,21.88,21.93,21.85,21.89,84013.0,21.88,21.93,21.85,21.89,84013.0
2023-10-03 15:30:00,21.89,22.01,21.86,21.9,344505.0,21.89,22.01,21.86,21.9,344505.0
2023-10-04 09:30:00,21.56,21.72,21.24,21.34,240762.0,21.56,21.72,21.24,21.34,240762.0
2023-10-04 10:00:00,21.36,21.5,21.32,21.33,72989.0,21.36,21.5,21.32,21.33,72989.0
2023-10-04 10:30:00,21.32,21.38,21.13,21.18,163628.0,21.32,21.38,21.13,21.18,163628.0
2023-10-04 11:00:00,21.17,21.38,21.13,21.32,134599.0,21.17,21.38,21.13,21.32,134599.0
2023-10-04 11:30:00,21.32,21.43,21.25,21.39,75096.0,21.32,21.43,21.25,21.39,75096.0
2023-10-04 12:00:00,21.39,21.39,21.25,21.34,80505.0,21.39,21.39,21.25,21.34,80505.0
2023-10-04 12:30:00,21.34,21.37,21.21,21.3,105663.0,21.34,21.37,21.21,21.3,105663.0
2023-10-04 13:00:00,21.31,21.31,21.1,21.11,123300.0,21.31,21.31,21.1,21.11,123300.0
2023-10-04 13:30:00,21.1,21.15,20.99,21.01,92373.0,21.1,21.15,20.99,21.01,92373.0
2023-10-04 14:00:00,21.01,21.12,21.0,21.05,64747.0,21.01,21.12,21.0,21.05,64747.0
2023-10-04 14:30:00,21.05,21.08,21.01,21.05,40716.0,21.05,21.08,21.01,21.05,40716.0
2023-10-04 15:00:00,21.05,21.21,21.05,21.18,92748.0,21.05,21.21,21.05,21.18,92748.0
2023-10-04 15:30:00,21.19,21.25,21.14,21.2,341813.0,21.19,21.25,21.14,21.2,341813.0
2023-10-05 09:30:00,21.1,21.51,21.1,21.49,106599.0,21.1,21.51,21.1,21.49,106599.0
2023-10-05 10:00:00,21.5,21.58,21.38,21.57,99419.0,21.5,21.58,21.38,21.57,99419.0
2023-10-05 10:30:00,21.57,21.7,21.53,21.59,149224.0,21.57,21.7,21.53,21.59,149224.0
2023-10-05 11:00:00,21.59,21.71,21.55,21.63,121293.0,21.59,21.71,21.55,21.63,121293.0
2023-10-05 11:30:00,21.62,21.69,21.5,21.53,141627.0,21.62,21.69,21.5,21.53,141627.0
2023-10-05 12:00:00,21.53,21.56,21.42,21.55,63850.0,21.53,21.56,21.42,21.55,63850.0
2023-10-05 12:30:00,21.56,21.64,21.55,21.61,59475.0,21.56,21.64,21.55,21.61,59475.0
2023-10-05 13:00:00,21.62,21.68,21.54,21.67,76045.0,21.62,21.68,21.54,21.67,76045.0
2023-10-05 13:30:00,21.68,21.76,21.63,21.76,90461.0,21.68,21.76,21.63,21.76,90461.0
2023-10-05 14:00:00,21.76,21.78,21.63,21.65,74954.0,21.76,21.78,21.63,21.65,74954.0
2023-10-05 14:30:00,21.65,21.74,21.65,21.71,56246.0,21.65,21.74,21.65,21.71,56246.0
2023-10-05 15:00:00,21.71,21.82,21.71,21.82,105550.0,21.71,21.82,21.71,21.82,105550.0
2023-10-05 15:30:00,21.82,21.84,21.75,21.76,489784.0,21.82,21.84,21.75,21.76,489784.0
2023-10-06 09:30:00,21.89,22.11,21.86,22.09,267563.0,21.89,22.11,21.86,22.09,267563.0
2023-10-06 10:00:00,22.06,22.09,21.83,22.01,273993.0,22.06,22.09,21.83,22.01,273993.0
2023-10-06 10:30:00,22.02,22.16,21.98,22.08,100520.0,22.02,22.16,21.98,22.08,100520.0
2023-10-06 11:00:00,22.08,22.25,22.07,22.23,111127.0,22.08,22.25,22.07,22.23,111127.0
2023-10-06 11:30:00,22.23,22.44,22.18,22.41,47105.0,22.23,22.44,22.18,22.41,47105.0
2023-10-06 12:00:00,22.42,22.43,22.21,22.22,67553.0,22.42,22.43,22.21,22.22,67553.0
2023-10-06 12:30:00,22.22,22.37,22.22,22.25,75259.0,22.22,22.37,22.22,22.25,75259.0
2023-10-06 13:00:00,22.25,22.31,22.2,22.28,41338.0,22.25,22.31,22.2,22.28,41338.0
2023-10-06 13:30:00,22.28,22.3,22.19,22.25,114189.0,22.28,22.3,22.19,22.25,114189.0
2023-10-06 14:00:00,22.24,22.29,22.21,22.26,174849.0,22.24,22.29,22.21,22.26,174849.0
2023-10-06 14:30:00,22.26,22.37,22.26,22.28,82200.0,22.26,22.37,22.26,22.28,82200.0
2023-10-06 15:00:00,22.27,22.28,22.17,22.23,99367.0,22.27,22.28,22.17,22.23,99367.0
2023-10-06 15:30:00,22.23,22.26,22.16,22.19,338323.0,22.23,22.26,22.16,22.19,338323.0
2023-10-09 09:30:00,22.56,22.6,22.38,22.46,213825.0,22.56,22.6,22.38,22.46,213825.0
2023-10-09 10:00:00,22.46,22.61,22.4,22.57,148817.0,22.46,22.61,22.4,22.57,148817.0
2023-10-09 10:30:00,22.59,22.66,22.47,22.48,153611.0,22.59,22.66,22.47,22.48,153611.0
2023-10-09 11:00:00,22.49,22.63,22.45,22.62,83649.0,22.49,22.63,22.45,22.62,83649.0
2023-10-09 11:30:00,22.62,22.63,22.52,22.61,63885.0,22.62,22.63,22.52,22.61,63885.0
2023-10-09 12:00:00,22.61,22.63,22.52,22.52,94934.0,22.61,22.63,22.52,22.52,94934.0
2023-10-09 12:30:00,22.53,22.6,22.52,22.6,67159.0,22.53,22.6,22.52,22.6,67159.0
2023-10-09 13:00:00,22.6,22.7,22.59,22.7,73334.0,22.6,22.7,22.59,22.7,73334.0
2023-10-09 13:30:00,22.7,22.77,22.68,22.7,87491.0,22.7,22.77,22.68,22.7,87491.0
2023-10-09 14:00:00,22.7,22.79,22.68,22.78,94882.0,22.7,22.79,22.68,22.78,94882.0
2023-10-09 14:30:00,22.78,22.86,22.75,22.83,115951.0,22.78,22.86,22.75,22.83,115951.0
2023-10-09 15:00:00,22.82,22.83,22.76,22.8,155179.0,22.82,22.83,22.76,22.8,155179.0
2023-10-09 15:30:00,22.8,22.8,22.69,22.71,582052.0,22.8,22.8,22.69,22.71,582052.0
2023-10-10 09:30:00,22.67,22.77,22.52,22.72,123275.0,22.67,22.77,22.52,22.72,123275.0
2023-10-10 10:00:00,22.71,22.74,22.58,22.59,63462.0,22.71,22.74,22.58,22.59,63462.0
2023-10-10 10:30:00,22.59,22.71,22.57,22.69,105005.0,22.59,22.71,22.57,22.69,105005.0
2023-10-10 11:00:00,22.69,22.88,22.66,22.82,73907.0,22.69,22.88,22.66,22.82,73907.0
2023-10-10 11:30:00,22.82,22.85,22.75,22.77,50667.0,22.82,22.85,22.75,22.77,50667.0
2023-10-10 12:00:00,22.78,22.79,22.7,22.76,47128.0,22.78,22.79,22.7,22.76,47128.0
2023-10-10 12:30:00,22.77,22.8,22.67,22.71,62399.0,22.77,22.8,22.67,22.71,62399.0
2023-10-10 13:00:00,22.72,22.74,22.61,22.74,50254.0,22.72,22.74,22.61,22.74,50254.0
2023-10-10 13:30:00,22.73,22.76,22.69,22.73,50713.0,22.73,22.76,22.69,22.73,50713.0
2023-10-10 14:00:00,22.73,22.8,22.71,22.73,84161.0,22.73,22.8,22.71,22.73,84161.0
2023-10-10 14:30:00,22.73,22.9,22.72,22.79,123842.0,22.73,22.9,22.72,22.79,123842.0
2023-10-10 15:00:00,22.8,22.88,22.77,22.78,170712.0,22.8,22.88,22.77,22.78,170712.0
2023-10-10 15:30:00,22.77,22.78,22.62,22.62,603761.0,22.77,22.78,22.62,22.62,603761.0
2023-10-11 09:30:00,22.31,22.8,22.27,22.7,176829.0,22.31,22.8,22.27,22.7,176829.0
2023-10-11 10:00:00,22.7,22.71,22.43,22.48,112156.0,22.7,22.71,22.43,22.48,112156.0
2023-10-11 10:30:00,22.47,22.49,22.24,22.41,105903.0,22.47,22.49,22.24,22.41,105903.0
2023-10-11 11:00:00,22.4,22.42,22.3,22.41,74589.0,22.4,22.42,22.3,22.41,74589.0
2023-10-11 11:30:00,22.42,22.59,22.41,22.5,77017.0,22.42,22.59,22.41,22.5,77017.0
2023-10-11 12:00:00,22.5,22.56,22.48,22.53,95767.0,22.5,22.56,22.48,22.53,95767.0
2023-10-11 12:30:00,22.54,22.6,22.51,22.52,113124.0,22.54,22.6,22.51,22.52,113124.0
2023-10-11 13:00:00,22.53,22.61,22.52,22.57,156316.0,22.53,22.61,22.52,22.57,156316.0
2023-10-11 13:30:00,22.57,22.65,22.56,22.64,74598.0,22.57,22.65,22.56,22.64,74598.0
2023-10-11 14:00:00,22.64,22.68,22.61,22.64,83786.0,22.64,22.68,22.61,22.64,83786.0
2023-10-11 14:30:00,22.65,22.69,22.62,22.68,143011.0,22.65,22.69,22.62,22.68,143011.0
2023-10-11 15:00:00,22.68,22.69,22.62,22.64,112184.0,22.68,22.69,22.62,22.64,112184.0
2023-10-11 15:30:00,22.63,22.76,22.63,22.72,487742.0,22.63,22.76,22.63,22.72,487742.0
2023-10-12 09:30:00,22.82,22.82,22.65,22.76,88604.0,22.82,22.82,22.65,22.76,88604.0
2023-10-12 10:00:00,22.77,22.85,22.69,22.77,113131.0,22.77,22.85,22.69,22.77,113131.0
2023-10-12 10:30:00,22.78,22.87,22.66,22.71,59597.0,22.78,22.87,22.66,22.71,59597.0
2023-10-12 11:00:00,22.71,22.76,22.68,22.7,58923.0,22.71,22.76,22.68,22.7,58923.0
2023-10-12 11:30:00,22.7,22.86,22.7,22.85,64760.0,22.7,22.86,22.7,22.85,64760.0
2023-10-12 12:00:00,22.85,22.94,22.77,22.93,119219.0,22.85,22.94,22.77,22.93,119219.0
2023-10-12 12:30:00,22.94,22.95,22.76,22.79,57312.0,22.94,22.95,22.76,22.79,57312.0
2023-10-12 13:00:00,22.78,22.79,22.71,22.74,46609.0,22.78,22.79,22.71,22.74,46609.0
2023-10-12 13:30:00,22.73,22.81,22.73,22.81,73941.0,22.73,22.81,22.73,22.81,73941.0
2023-10-12 14:00:00,22.8,22.92,22.77,22.92,69928.0,22.8,22.92,22.77,22.92,69928.0
2023-10-12 14:30:00,22.91,23.02,22.91,23.0,77446.0,22.91,23.02,22.91,23.0,77446.0
2023-10-12 15:00:00,23.01,23.09,22.98,23.09,168328.0,23.01,23.09,22.98,23.09,168328.0
2023-10-12 15:30:00,23.09,23.1,23.01,23.08,343971.0,23.09,23.1,23.01,23.08,343971.0
2023-10-13 09:30:00,23.25,23.35,23.14,23.24,260635.0,23.25,23.35,23.14,23.24,260635.0
2023-10-13 10:00:00,23.23,23.36,23.2,23.35,161002.0,23.23,23.36,23.2,23.35,161002.0
2023-10-13 10:30:00,23.35,23.51,23.32,23.41,98168.0,23.35,23.51,23.32,23.41,98168.0
2023-10-13 11:00:00,23.4,23.41,23.24,23.27,63891.0,23.4,23.41,23.24,23.27,63891.0
2023-10-13 11:30:00,23.26,23.29,23.07,23.11,113341.0,23.26,23.29,23.07,23.11,113341.0
2023-10-13 12:00:00,23.11,23.26,23.1,23.23,57437.0,23.11,23.26,23.1,23.23,57437.0
2023-10-13 12:30:00,23.23,23.25,23.15,23.18,268268.0,23.23,23.25,23.15,23.18,268268.0
2023-10-13 13:00:00,23.18,23.18,23.02,23.02,68584.0,23.18,23.18,23.02,23.02,68584.0
2023-10-13 13:30:00,23.02,23.13,23.01,23.11,90694.0,23.02,23.13,23.01,23.11,90694.0
2023-10-13 14:00:00,23.11,23.2,23.09,23.18,63316.0,23.11,23.2,23.09,23.18,63316.0
2023-10-13 14:30:00,23.19,23.21,23.12,23.21,69230.0,23.19,23.21,23.12,23.21,69230.0
2023-10-13 15:00:00,23.2,23.24,23.15,23.23,92951.0,23.2,23.24,23.15,23.23,92951.0
2023-10-13 15:30:00,23.23,23.29,23.15,23.18,517456.0,23.23,23.29,23.15,23.18,517456.0
2023-10-16 09:30:00,23.15,23.29,22.94,22.96,140220.0,23.15,23.29,22.94,22.96,140220.0
2023-10-16 10:00:00,22.96,23.03,22.88,22.98,86248.0,22.96,23.03,22.88,22.98,86248.0
2023-10-16 10:30:00,22.98,23.09,22.93,23.06,101169.0,22.98,23.09,22.93,23.06,101169.0
2023-10-16 11:00:00,23.06,23.18,23.03,23.14,52437.0,23.06,23.18,23.03,23.14,52437.0
2023-10-16 11:30:00,23.14,23.15,23.05,23.14,66524.0,23.14,23.15,23.05,23.14,66524.0
2023-10-16 12:00:00,23.15,23.19,23.1,23.11,43660.0,23.15,23.19,23.1,23.11,43660.0
2023-10-16 12:30:00,23.11,23.15,23.09,23.14,33929.0,23.11,23.15,23.09,23.14,33929.0
2023-10-16 13:00:00,23.14,23.21,23.07,23.14,46676.0,23.14,23.21,23.07,23.14,46676.0
2023-10-16 13:30:00,23.14,23.19,23.11,23.19,41598.0,23.14,23.19,23.11,23.19,41598.0
2023-10-16 14:00:00,23.19,23.28,23.15,23.16,83009.0,23.19,23.28,23.15,23.16,83009.0
2023-10-16 14:30:00,23.17,23.19,23.13,23.16,54822.0,23.17,23.19,23.13,23.16,54822.0
2023-10-16 15:00:00,23.17,23.19,23.13,23.17,103675.0,23.17,23.19,23.13,23.17,103675.0
2023-10-16 15:30:00,23.17,23.19,23.09,23.12,315699.0,23.17,23.19,23.09,23.12,315699.0
2023-10-17 09:30:00,23.09,23.34,23.09,23.3,85548.0,23.09,23.34,23.09,23.3,85548.0
2023-10-17 10:00:00,23.28,23.38,23.24,23.34,103730.0,23.28,23.38,23.24,23.34,103730.0
2023-10-17 10:30:00,23.34,23.37,23.28,23.35,61954.0,23.34,23.37,23.28,23.35,61954.0
2023-10-17 11:00:00,23.35,23.45,23.27,23.33,889544.0,23.35,23.45,23.27,23.33,889544.0
2023-10-17 11:30:00,23.31,23.39,23.17,23.34,745180.0,23.31,23.39,23.17,23.34,745180.0
2023-10-17 12:00:00,23.34,23.43,23.33,23.43,48554.0,23.34,23.43,23.33,23.43,48554.0
2023-10-17 12:30:00,23.43,23.44,23.35,23.37,50725.0,23.43,23.44,23.35,23.37,50725.0
2023-10-17 13:00:00,23.37,23.5,23.36,23.44,142270.0,23.37,23.5,23.36,23.44,142270.0
2023-10-17 13:30:00,23.45,23.48,23.4,23.42,49472.0,23.45,23.48,23.4,23.42,49472.0
2023-10-17 14:00:00,23.42,23.52,23.37,23.5,112731.0,23.42,23.52,23.37,23.5,112731.0
2023-10-17 14:30:00,23.5,23.51,23.39,23.41,89973.0,23.5,23.51,23.39,23.41,89973.0
2023-10-17 15:00:00,23.41,23.5,23.39,23.5,109110.0,23.41,23.5,23.39,23.5,109110.0
2023-10-17 15:30:00,23.5,23.59,23.48,23.54,515297.0,23.5,23.59,23.48,23.54,515297.0
2023-10-18 09:30:00,23.65,23.68,23.41,23.46,80251.0,23.65,23.68,23.41,23.46,80251.0
2023-10-18 10:00:00,23.47,23.56,23.36,23.41,59218.0,23.47,23.56,23.36,23.41,59218.0
2023-10-18 10:30:00,23.41,23.49,23.32,23.34,62632.0,23.41,23.49,23.32,23.34,62632.0
2023-10-18 11:00:00,23.34,23.4,23.18,23.38,93975.0,23.34,23.4,23.18,23.38,93975.0
2023-10-18 11:30:00,23.38,23.44,23.32,23.35,54096.0,23.38,23.44,23.32,23.35,54096.0
2023-10-18 12:00:00,23.34,23.36,23.2,23.25,48244.0,23.34,23.36,23.2,23.25,48244.0
2023-10-18 12:30:00,23.25,23.33,23.24,23.3,44407.0,23.25,23.33,23.24,23.3,44407.0
2023-10-18 13:00:00,23.31,23.43,23.29,23.37,46047.0,23.31,23.43,23.29,23.37,46047.0
2023-10-18 13:30:00,23.37,23.39,23.27,23.31,37257.0,23.37,23.39,23.27,23.31,37257.0
2023-10-18 14:00:00,23.31,23.31,23.22,23.25,47128.0,23.31,23.31,23.22,23.25,47128.0
2023-10-18 14:30:00,23.25,23.29,23.23,23.27,41593.0,23.25,23.29,23.23,23.27,41593.0
2023-10-18 15:00:00,23.26,23.27,23.21,23.25,84196.0,23.26,23.27,23.21,23.25,84196.0
2023-10-18 15:30:00,23.25,23.3,23.19,23.26,231155.0,23.25,23.3,23.19,23.26,231155.0
2023-10-19 09:30:00,23.1,23.28,22.9,23.18,131540.0,23.1,23.28,22.9,23.18,131540.0
2023-10-19 10:00:00,23.18,23.4,23.17,23.38,76188.0,23.18,23.4,23.17,23.38,76188.0
2023-10-19 10:30:00,23.38,23.38,23.17,23.22,66061.0,23.38,23.38,23.17,23.22,66061.0
2023-10-19 11:00:00,23.21,23.37,23.21,23.27,168591.0,23.21,23.37,23.21,23.27,168591.0
2023-10-19 11:30:00,23.27,23.33,23.17,23.2,57203.0,23.27,23.33,23.17,23.2,57203.0
2023-10-19 12:00:00,23.2,23.33,23.16,23.27,64109.0,23.2,23.33,23.16,23.27,64109.0
2023-10-19 12:30:00,23.27,23.29,23.11,23.23,47855.0,23.27,23.29,23.11,23.23,47855.0
2023-10-19 13:00:00,23.23,23.4,23.23,23.28,75200.0,23.23,23.4,23.23,23.28,75200.0
2023-10-19 13:30:00,23.29,23.3,23.12,23.12,126635.0,23.29,23.3,23.12,23.12,126635.0
2023-10-19 14:00:00,23.13,23.15,23.04,23.1,106557.0,23.13,23.15,23.04,23.1,106557.0
2023-10-19 14:30:00,23.08,23.1,22.98,23.06,60050.0,23.08,23.1,22.98,23.06,60050.0
2023-10-19 15:00:00,23.05,23.13,23.04,23.1,76492.0,23.05,23.13,23.04,23.1,76492.0
2023-10-19 15:30:00,23.1,23.13,23.01,23.1,512631.0,23.1,23.13,23.01,23.1,512631.0
2023-10-20 09:30:00,23.06,23.14,22.96,22.98,173373.0,23.06,23.14,22.96,22.98,173373.0
2023-10-20 10:00:00,22.95,23.04,22.79,22.88,96537.0,22.95,23.04,22.79,22.88,96537.0
2023-10-20 10:30:00,22.87,22.98,22.78,22.89,197399.0,22.87,22.98,22.78,22.89,197399.0
2023-10-20 11:00:00,22.89,22.96,22.86,22.95,95158.0,22.89,22.96,22.86,22.95,95158.0
2023-10-20 11:30:00,22.95,23.07,22.94,23.07,101347.0,22.95,23.07,22.94,23.07,101347.0
2023-10-20 12:00:00,23.07,23.08,22.96,23.0,157042.0,23.07,23.08,22.96,23.0,157042.0
2023-10-20 12:30:00,23.0,23.02,22.92,22.94,163634.0,23.0,23.02,22.92,22.94,163634.0
2023-10-20 13:00:00,22.94,22.95,22.83,22.88,61015.0,22.94,22.95,22.83,22.88,61015.0
2023-10-20 13:30:00,22.88,22.93,22.85,22.93,64518.0,22.88,22.93,22.85,22.93,64518.0
2023-10-20 14:00:00,22.93,22.95,22.8,22.84,91295.0,22.93,22.95,22.8,22.84,91295.0
2023-10-20 14:30:00,22.84,22.86,22.79,22.83,71646.0,22.84,22.86,22.79,22.83,71646.0
2023-10-20 15:00:00,22.83,22.91,22.82,22.89,86532.0,22.83,22.91,22.82,22.89,86532.0
2023-10-20 15:30:00,22.89,22.94,22.76,22.76,432654.0,22.89,22.94,22.76,22.76,432654.0
2023-10-23 09:30:00,22.67,22.76,22.45,22.7,103317.0,22.67,22.76,22.45,22.7,103317.0
2023-10-23 10:00:00,22.71,22.92,22.7,22.83,83523.0,22.71,22.92,22.7,22.83,83523.0
2023-10-23 10:30:00,22.83,22.93,22.76,22.88,106806.0,22.83,22.93,22.76,22.88,106806.0
2023-10-23 11:00:00,22.87,23.04,22.86,22.96,81251.0,22.87,23.04,22.86,22.96,81251.0
2023-10-23 11:30:00,22.97,22.98,22.87,22.89,79519.0,22.97,22.98,22.87,22.89,79519.0
2023-10-23 12:00:00,22.89,22.91,22.77,22.82,59164.0,22.89,22.91,22.77,22.82,59164.0
2023-10-23 12:30:00,22.81,22.83,22.76,22.82,73231.0,22.81,22.83,22.76,22.82,73231.0
2023-10-23 13:00:00,22.82,22.83,22.75,22.75,106623.0,22.82,22.83,22.75,22.75,106623.0
2023-10-23 13:30:00,22.75,22.8,22.68,22.71,134971.0,22.75,22.8,22.68,22.71,134971.0
2023-10-23 14:00:00,22.71,22.72,22.55,22.62,184751.0,22.71,22.72,22.55,22.62,184751.0
2023-10-23 14:30:00,22.63,22.7,22.61,22.7,103566.0,22.63,22.7,22.61,22.7,103566.0
2023-10-23 15:00:00,22.71,22.75,22.67,22.68,141482.0,22.71,22.75,22.67,22.68,141482.0
2023-10-23 15:30:00,22.67,22.77,22.63,22.73,537755.0,22.67,22.77,22.63,22.73,537755.0
2023-10-24 09:30:00,22.74,22.89,22.7,22.84,131337.0,22.74,22.89,22.7,22.84,131337.0
2023-10-24 10:00:00,22.85,22.87,22.68,22.8,124071.0,22.85,22.87,22.68,22.8,124071.0
2023-10-24 10:30:00,22.81,22.91,22.76,22.87,141947.0,22.81,22.91,22.76,22.87,141947.0
2023-10-24 11:00:00,22.87,22.87,22.75,22.8,82450.0,22.87,22.87,22.75,22.8,82450.0
2023-10-24 11:30:00,22.8,22.85,22.71,22.79,92334.0,22.8,22.85,22.71,22.79,92334.0
2023-10-24 12:00:00,22.79,22.79,22.63,22.66,66221.0,22.79,22.79,22.63,22.66,66221.0
2023-10-24 12:30:00,22.66,22.72,22.62,22.68,57006.0,22.66,22.72,22.62,22.68,57006.0
2023-10-24 13:00:00,22.68,22.79,22.67,22.78,73564.0,22.68,22.79,22.67,22.78,73564.0
2023-10-24 13:30:00,22.78,22.82,22.75,22.75,62418.0,22.78,22.82,22.75,22.75,62418.0
2023-10-24 14:00:00,22.75,22.84,22.75,22.78,94183.0,22.75,22.84,22.75,22.78,94183.0
2023-10-24 14:30:00,22.78,22.84,22.75,22.8,97509.0,22.78,22.84,22.75,22.8,97509.0
2023-10-24 15:00:00,22.8,22.81,22.68,22.72,191734.0,22.8,22.81,22.68,22.72,191734.0
2023-10-24 15:30:00,22.72,22.8,22.69,22.69,658770.0,22.72,22.8,22.69,22.69,658770.0
2023-10-25 09:30:00,21.86,22.37,21.41,22.2,487433.0,21.86,22.37,21.41,22.2,487433.0
2023-10-25 10:00:00,22.2,22.3,22.01,22.07,250916.0,22.2,22.3,22.01,22.07,250916.0
2023-10-25 10:30:00,22.06,22.16,21.92,22.11,337818.0,22.06,22.16,21.92,22.11,337818.0
2023-10-25 11:00:00,22.11,22.17,21.99,22.03,165525.0,22.11,22.17,21.99,22.03,165525.0
2023-10-25 11:30:00,22.02,22.13,21.99,22.07,227946.0,22.02,22.13,21.99,22.07,227946.0
2023-10-25 12:00:00,22.06,22.14,21.97,21.98,158600.0,22.06,22.14,21.97,21.98,158600.0
2023-10-25 12:30:00,21.98,22.07,21.96,21.98,161212.0,21.98,22.07,21.96,21.98,161212.0
2023-10-25 13:00:00,21.98,22.12,21.94,22.09,155554.0,21.98,22.12,21.94,22.09,155554.0
2023-10-25 13:30:00,22.09,22.09,21.92,22.06,143276.0,22.09,22.09,21.92,22.06,143276.0
2023-10-25 14:00:00,22.06,22.19,22.06,22.14,145790.0,22.06,22.19,22.06,22.14,145790.0
2023-10-25 14:30:00,22.14,22.22,22.07,22.09,181631.0,22.14,22.22,22.07,22.09,181631.0
2023-10-25 15:00:00,22.09,22.1,21.99,22.01,203259.0,22.09,22.1,21.99,22.01,203259.0
2023-10-25 15:30:00,22.01,22.09,21.92,22.03,681744.0,22.01,22.09,21.92,22.03,681744.0
2023-10-26 09:30:00,21.83,21.9,21.51,21.82,181230.0,21.83,21.9,21.51,21.82,181230.0
2023-10-26 10:00:00,21.82,22.0,21.79,21.93,131408.0,21.82,22.0,21.79,21.93,131408.0
2023-10-26 10:30:00,21.94,22.0,21.82,21.88,195994.0,21.94,22.0,21.82,21.88,195994.0
2023-10-26 11:00:00,21.89,21.9,21.66,21.85,198911.0,21.89,21.9,21.66,21.85,198911.0
2023-10-26 11:30:00,21.85,21.9,21.8,21.85,146150.0,21.85,21.9,21.8,21.85,146150.0
2023-10-26 12:00:00,21.84,21.85,21.67,21.77,171623.0,21.84,21.85,21.67,21.77,171623.0
2023-10-26 12:30:00,21.77,21.78,21.69,21.71,163730.0,21.77,21.78,21.69,21.71,163730.0
2023-10-26 13:00:00,21.7,21.77,21.65,21.77,94314.0,21.7,21.77,21.65,21.77,94314.0
2023-10-26 13:30:00,21.76,21.77,21.68,21.77,77671.0,21.76,21.77,21.68,21.77,77671.0
2023-10-26 14:00:00,21.77,22.02,21.76,22.02,271651.0,21.77,22.02,21.76,22.02,271651.0
2023-10-26 14:30:00,22.01,22.12,22.01,22.1,169090.0,22.01,22.12,22.01,22.1,169090.0
2023-10-26 15:00:00,22.11,22.13,21.9,21.95,149828.0,22.11,22.13,21.9,21.95,149828.0
2023-10-26 15:30:00,21.95,22.01,21.89,21.94,602847.0,21.95,22.01,21.89,21.94,602847.0
2023-10-27 09:30:00,21.87,22.0,21.65,21.67,143942.0,21.87,22.0,21.65,21.67,143942.0
2023-10-27 10:00:00,21.66,21.8,21.51,21.51,163113.0,21.66,21.8,21.51,21.51,163113.0
2023-10-27 10:30:00,21.52,21.54,21.19,21.25,402297.0,21.52,21.54,21.19,21.25,402297.0
2023-10-27 11:00:00,21.26,21.37,21.19,21.32,145106.0,21.26,21.37,21.19,21.32,145106.0
2023-10-27 11:30:00,21.32,21.46,21.31,21.43,58747.0,21.32,21.46,21.31,21.43,58747.0
2023-10-27 12:00:00,21.43,21.43,21.32,21.34,76173.0,21.43,21.43,21.32,21.34,76173.0
2023-10-27 12:30:00,21.34,21.34,21.25,21.29,99461.0,21.34,21.34,21.25,21.29,99461.0
2023-10-27 13:00:00,21.29,21.33,21.14,21.21,164979.0,21.29,21.33,21.14,21.21,164979.0
2023-10-27 13:30:00,21.21,21.26,21.15,21.26,89657.0,21.21,21.26,21.15,21.26,89657.0
2023-10-27 14:00:00,21.25,21.27,21.17,21.24,88384.0,21.25,21.27,21.17,21.24,88384.0
2023-10-27 14:30:00,21.23,21.28,21.19,21.2,129009.0,21.23,21.28,21.19,21.2,129009.0
2023-10-27 15:00:00,21.2,21.26,21.19,21.26,171997.0,21.2,21.26,21.19,21.26,171997.0
2023-10-27 15:30:00,21.25,21.27,21.14,21.2,880785.0,21.25,21.27,21.14,21.2,880785.0
2023-10-30 09:30:00,21.18,21.39,21.16,21.2,109730.0,21.18,21.39,21.16,21.2,109730.0
2023-10-30 10:00:00,21.2,21.23,21.0,21.02,131757.0,21.2,21.23,21.0,21.02,131757.0
2023-10-30 10:30:00,21.03,21.03,20.95,20.99,96642.0,21.03,21.03,20.95,20.99,96642.0
2023-10-30 11:00:00,21.0,21.19,21.0,21.16,110878.0,21.0,21.19,21.0,21.16,110878.0
2023-10-30 11:30:00,21.15,21.19,21.12,21.18,64957.0,21.15,21.19,21.12,21.18,64957.0
2023-10-30 12:00:00,21.18,21.24,21.17,21.2,85844.0,21.18,21.24,21.17,21.2,85844.0
2023-10-30 12:30:00,21.2,21.24,21.12,21.13,61729.0,21.2,21.24,21.12,21.13,61729.0
2023-10-30 13:00:00,21.13,21.14,21.04,21.14,72883.0,21.13,21.14,21.04,21.14,72883.0
2023-10-30 13:30:00,21.14,21.22,21.13,21.19,73791.0,21.14,21.22,21.13,21.19,73791.0
2023-10-30 14:00:00,21.2,21.23,21.07,21.11,102116.0,21.2,21.23,21.07,21.11,102116.0
2023-10-30 14:30:00,21.11,21.22,21.1,21.15,87346.0,21.11,21.22,21.1,21.15,87346.0
2023-10-30 15:00:00,21.16,21.3,21.16,21.28,112938.0,21.16,21.3,21.16,21.28,112938.0
2023-10-30 15:30:00,21.28,21.33,21.25,21.29,346765.0,21.28,21.33,21.25,21.29,346765.0
2023-10-31 09:30:00,21.45,21.46,21.25,21.44,81544.0,21.45,21.46,21.25,21.44,81544.0
2023-10-31 10:00:00,21.44,21.66,21.42,21.53,51502.0,21.44,21.66,21.42,21.53,51502.0
2023-10-31 10:30:00,21.53,21.6,21.48,21.55,59587.0,21.53,21.6,21.48,21.55,59587.0
2023-10-31 11:00:00,21.56,21.71,21.53,21.71,78259.0,21.56,21.71,21.53,21.71,78259.0
2023-10-31 11:30:00,21.71,21.77,21.69,21.77,50308.0,21.71,21.77,21.69,21.77,50308.0
2023-10-31 12:00:00,21.77,21.8,21.61,21.67,59051.0,21.77,21.8,21.61,21.67,59051.0
2023-10-31 12:30:00,21.67,21.74,21.67,21.73,33049.0,21.67,21.74,21.67,21.73,33049.0
2023-10-31 13:00:00,21.73,21.74,21.59,21.62,32792.0,21.73,21.74,21.59,21.62,32792.0
2023-10-31 13:30:00,21.62,21.68,21.6,21.65,42506.0,21.62,21.68,21.6,21.65,42506.0
2023-10-31 14:00:00,21.66,21.71,21.59,21.6,54494.0,21.66,21.71,21.59,21.6,54494.0
2023-10-31 14:30:00,21.6,21.67,21.55,21.65,56575.0,21.6,21.67,21.55,21.65,56575.0
2023-10-31 15:00:00,21.66,21.69,21.63,21.65,63708.0,21.66,21.69,21.63,21.65,63708.0
2023-10-31 15:30:00,21.64,21.73,21.62,21.71,342361.0,21.64,21.73,21.62,21.71,342361.0
2023-11-01 09:30:00,21.56,21.63,21.32,21.49,112936.0,21.56,21.63,21.32,21.49,112936.0
2023-11-01 10:00:00,21.49,21.61,21.45,21.58,71823.0,21.49,21.61,21.45,21.58,71823.0
2023-11-01 10:30:00,21.57,21.85,21.56,21.8,98900.0,21.57,21.85,21.56,21.8,98900.0
2023-11-01 11:00:00,21.79,21.87,21.76,21.81,55371.0,21.79,21.87,21.76,21.81,55371.0
2023-11-01 11:30:00,21.8,21.93,21.76,21.92,78859.0,21.8,21.93,21.76,21.92,78859.0
2023-11-01 12:00:00,21.91,21.99,21.89,21.93,51258.0,21.91,21.99,21.89,21.93,51258.0
2023-11-01 12:30:00,21.93,21.93,21.82,21.92,52816.0,21.93,21.93,21.82,21.92,52816.0
2023-11-01 13:00:00,21.92,21.93,21.78,21.82,57096.0,21.92,21.93,21.78,21.82,57096.0
2023-11-01 13:30:00,21.83,21.85,21.74,21.8,39676.0,21.83,21.85,21.74,21.8,39676.0
2023-11-01 14:00:00,21.81,21.87,21.77,21.8,52159.0,21.81,21.87,21.77,21.8,52159.0
2023-11-01 14:30:00,21.8,21.85,21.69,21.76,77516.0,21.8,21.85,21.69,21.76,77516.0
2023-11-01 15:00:00,21.75,21.93,21.75,21.92,71274.0,21.75,21.93,21.75,21.92,71274.0
2023-11-01 15:30:00,21.92,21.97,21.82,21.86,300794.0,21.92,21.97,21.82,21.86,300794.0
2023-11-02 09:30:00,21.76,21.95,21.65,21.88,123276.0,21.76,21.95,21.65,21.88,123276.0
2023-11-02 10:00:00,21.89,21.98,21.72,21.75,171847.0,21.89,21.98,21.72,21.75,171847.0
2023-11-02 10:30:00,21.75,21.87,21.74,21.85,73431.0,21.75,21.87,21.74,21.85,73431.0
2023-11-02 11:00:00,21.85,21.97,21.82,21.95,150280.0,21.85,21.97,21.82,21.95,150280.0
2023-11-02 11:30:00,21.94,21.96,21.81,21.96,134501.0,21.94,21.96,21.81,21.96,134501.0
2023-11-02 12:00:00,21.95,22.0,21.89,21.91,107446.0,21.95,22.0,21.89,21.91,107446.0
2023-11-02 12:30:00,21.91,22.05,21.91,22.01,115109.0,21.91,22.05,21.91,22.01,115109.0
2023-11-02 13:00:00,22.02,22.13,22.02,22.05,56689.0,22.02,22.13,22.02,22.05,56689.0
2023-11-02 13:30:00,22.05,22.14,22.05,22.11,59622.0,22.05,22.14,22.05,22.11,59622.0
2023-11-02 14:00:00,22.11,22.12,22.03,22.07,62876.0,22.11,22.12,22.03,22.07,62876.0
2023-11-02 14:30:00,22.07,22.14,22.03,22.13,87046.0,22.07,22.14,22.03,22.13,87046.0
2023-11-02 15:00:00,22.13,22.14,22.07,22.09,137378.0,22.13,22.14,22.07,22.09,137378.0
2023-11-02 15:30:00,22.09,22.27,22.08,22.25,472480.0,22.09,22.27,22.08,22.25,472480.0
2023-11-03 09:30:00,22.32,22.59,22.27,22.51,166271.0,22.32,22.59,22.27,22.51,166271.0
2023-11-03 10:00:00,22.52,22.54,22.38,22.46,114031.0,22.52,22.54,22.38,22.46,114031.0
2023-11-03 10:30:00,22.47,22.52,22.34,22.37,111503.0,22.47,22.52,22.34,22.37,111503.0
2023-11-03 11:00:00,22.38,22.42,22.31,22.41,89437.0,22.38,22.42,22.31,22.41,89437.0
2023-11-03 11:30:00,22.4,22.54,22.37,22.49,54228.0,22.4,22.54,22.37,22.49,54228.0
2023-11-03 12:00:00,22.5,22.51,22.36,22.38,47984.0,22.5,22.51,22.36,22.38,47984.0
2023-11-03 12:30:00,22.38,22.39,22.31,22.38,45115.0,22.38,22.39,22.31,22.38,45115.0
2023-11-03 13:00:00,22.38,22.4,22.29,22.3,55594.0,22.38,22.4,22.29,22.3,55594.0
2023-11-03 13:30:00,22.31,22.37,22.3,22.37,44302.0,22.31,22.37,22.3,22.37,44302.0
2023-11-03 14:00:00,22.36,22.37,22.31,22.36,61607.0,22.36,22.37,22.31,22.36,61607.0
2023-11-03 14:30:00,22.36,22.49,22.36,22.47,66924.0,22.36,22.49,22.36,22.47,66924.0
2023-11-03 15:00:00,22.46,22.47,22.36,22.38,106290.0,22.46,22.47,22.36,22.38,106290.0
2023-11-03 15:30:00,22.38,22.41,22.3,22.34,335054.0,22.38,22.41,22.3,22.34,335054.0
2023-11-06 09:30:00,22.25,22.4,21.81,21.87,290275.0,22.25,22.4,21.81,21.87,290275.0
2023-11-06 10:00:00,21.87,21.9,21.58,21.74,210963.0,21.87,21.9,21.58,21.74,210963.0
2023-11-06 10:30:00,21.75,21.83,21.73,21.75,170879.0,21.75,21.83,21.73,21.75,170879.0
2023-11-06 11:00:00,21.75,21.78,21.67,21.76,104665.0,21.75,21.78,21.67,21.76,104665.0
2023-11-06 11:30:00,21.76,21.81,21.71,21.8,66670.0,21.76,21.81,21.71,21.8,66670.0
2023-11-06 12:00:00,21.8,21.84,21.72,21.74,56650.0,21.8,21.84,21.72,21.74,56650.0
2023-11-06 12:30:00,21.72,21.74,21.61,21.61,57627.0,21.72,21.74,21.61,21.61,57627.0
2023-11-06 13:00:00,21.61,21.63,21.5,21.56,111253.0,21.61,21.63,21.5,21.56,111253.0
2023-11-06 13:30:00,21.56,21.62,21.51,21.54,62338.0,21.56,21.62,21.51,21.54,62338.0
2023-11-06 14:00:00,21.54,21.54,21.43,21.45,107699.0,21.54,21.54,21.43,21.45,107699.0
2023-11-06 14:30:00,21.45,21.65,21.42,21.63,147363.0,21.45,21.65,21.42,21.63,147363.0
2023-11-06 15:00:00,21.62,21.65,21.57,21.63,129300.0,21.62,21.65,21.57,21.63,129300.0
2023-11-06 15:30:00,21.63,21.69,21.54,21.58,583929.0,21.63,21.69,21.54,21.58,583929.0
2023-11-07 09:30:00,21.33,21.44,21.21,21.28,185411.0,21.33,21.44,21.21,21.28,185411.0
2023-11-07 10:00:00,21.28,21.42,21.26,21.32,181250.0,21.28,21.42,21.26,21.32,181250.0
2023-11-07 10:30:00,21.32,21.42,21.29,21.36,272895.0,21.32,21.42,21.29,21.36,272895.0
2023-11-07 11:00:00,21.37,21.38,21.27,21.3,224884.0,21.37,21.38,21.27,21.3,224884.0
2023-11-07 11:30:00,21.3,21.39,21.3,21.39,186307.0,21.3,21.39,21.3,21.39,186307.0
2023-11-07 12:00:00,21.38,21.43,21.33,21.4,84832.0,21.38,21.43,21.33,21.4,84832.0
2023-11-07 12:30:00,21.4,21.4,21.31,21.36,86080.0,21.4,21.4,21.31,21.36,86080.0
2023-11-07 13:00:00,21.37,21.4,21.33,21.35,100061.0,21.37,21.4,21.33,21.35,100061.0
2023-11-07 13:30:00,21.35,21.39,21.32,21.37,60740.0,21.35,21.39,21.32,21.37,60740.0
2023-11-07 14:00:00,21.37,21.41,21.33,21.37,76406.0,21.37,21.41,21.33,21.37,76406.0
2023-11-07 14:30:00,21.37,21.37,21.33,21.35,103850.0,21.37,21.37,21.33,21.35,103850.0
2023-11-07 15:00:00,21.35,21.39,21.34,21.39,169248.0,21.35,21.39,21.34,21.39,169248.0
2023-11-07 15:30:00,21.39,21.43,21.32,21.36,514267.0,21.39,21.43,21.32,21.36,514267.0
2023-11-08 09:30:00,21.27,21.48,21.27,21.37,129672.0,21.27,21.48,21.27,21.37,129672.0
2023-11-08 10:00:00,21.34,21.34,21.15,21.22,78098.0,21.34,21.34,21.15,21.22,78098.0
2023-11-08 10:30:00,21.22,21.27,21.18,21.21,120419.0,21.22,21.27,21.18,21.21,120419.0
2023-11-08 11:00:00,21.22,21.42,21.22,21.42,92892.0,21.22,21.42,21.22,21.42,92892.0
2023-11-08 11:30:00,21.41,21.45,21.23,21.28,164950.0,21.41,21.45,21.23,21.28,164950.0
2023-11-08 12:00:00,21.28,21.28,21.13,21.19,87388.0,21.28,21.28,21.13,21.19,87388.0
2023-11-08 12:30:00,21.18,21.18,21.08,21.12,83881.0,21.18,21.18,21.08,21.12,83881.0
2023-11-08 13:00:00,21.12,21.18,21.1,21.15,67983.0,21.12,21.18,21.1,21.15,67983.0
2023-11-08 13:30:00,21.14,21.21,21.13,21.17,91363.0,21.14,21.21,21.13,21.17,91363.0
2023-11-08 14:00:00,21.17,21.22,20.95,20.96,257816.0,21.17,21.22,20.95,20.96,257816.0
2023-11-08 14:30:00,20.96,20.97,20.75,20.85,342689.0,20.96,20.97,20.75,20.85,342689.0
2023-11-08 15:00:00,20.85,20.85,20.64,20.75,446192.0,20.85,20.85,20.64,20.75,446192.0
2023-11-08 15:30:00,20.76,20.9,20.73,20.82,500424.0,20.76,20.9,20.73,20.82,500424.0
2023-11-09 09:30:00,20.92,21.16,20.9,21.09,134733.0,20.92,21.16,20.9,21.09,134733.0
2023-11-09 10:00:00,21.09,21.25,21.06,21.23,161259.0,21.09,21.25,21.06,21.23,161259.0
2023-11-09 10:30:00,21.23,21.31,21.15,21.18,159925.0,21.23,21.31,21.15,21.18,159925.0
2023-11-09 11:00:00,21.19,21.19,20.9,20.95,207065.0,21.19,21.19,20.9,20.95,207065.0
2023-11-09 11:30:00,20.96,21.03,20.88,20.93,144693.0,20.96,21.03,20.88,20.93,144693.0
2023-11-09 12:00:00,20.92,21.05,20.89,21.03,117853.0,20.92,21.05,20.89,21.03,117853.0
2023-11-09 12:30:00,21.03,21.07,20.99,21.03,71448.0,21.03,21.07,20.99,21.03,71448.0
2023-11-09 13:00:00,21.05,21.06,20.92,21.0,70632.0,21.05,21.06,20.92,21.0,70632.0
2023-11-09 13:30:00,21.0,21.0,20.93,20.94,60968.0,21.0,21.0,20.93,20.94,60968.0
2023-11-09 14:00:00,20.93,20.99,20.9,20.98,89119.0,20.93,20.99,20.9,20.98,89119.0
2023-11-09 14:30:00,20.98,21.01,20.94,20.96,85299.0,20.98,21.01,20.94,20.96,85299.0
2023-11-09 15:00:00,20.96,21.03,20.94,20.95,132049.0,20.96,21.03,20.94,20.95,132049.0
2023-11-09 15:30:00,20.95,20.96,20.84,20.89,393565.0,20.95,20.96,20.84,20.89,393565.0
2023-11-10 09:30:00,21.03,21.23,20.96,21.03,126886.0,21.03,21.23,20.96,21.03,126886.0
2023-11-10 10:00:00,21.03,21.03,20.87,20.88,86960.0,21.03,21.03,20.87,20.88,86960.0
2023-11-10 10:30:00,20.89,20.92,20.7,20.73,95787.0,20.89,20.92,20.7,20.73,95787.0
2023-11-10 11:00:00,20.73,20.85,20.68,20.85,61491.0,20.73,20.85,20.68,20.85,61491.0
2023-11-10 11:30:00,20.84,20.92,20.8,20.92,58341.0,20.84,20.92,20.8,20.92,58341.0
2023-11-10 12:00:00,20.91,20.96,20.91,20.94,57046.0,20.91,20.96,20.91,20.94,57046.0
2023-11-10 12:30:00,20.94,21.0,20.94,20.98,71204.0,20.94,21.0,20.94,20.98,71204.0
2023-11-10 13:00:00,20.98,21.01,20.95,20.98,66987.0,20.98,21.01,20.95,20.98,66987.0
2023-11-10 13:30:00,20.98,21.02,20.93,20.93,246918.0,20.98,21.02,20.93,20.93,246918.0
2023-11-10 14:00:00,20.93,21.01,20.9,20.98,124880.0,20.93,21.01,20.9,20.98,124880.0
2023-11-10 14:30:00,20.97,20.98,20.92,20.93,74649.0,20.97,20.98,20.92,20.93,74649.0
2023-11-10 15:00:00,20.93,20.99,20.88,20.98,88872.0,20.93,20.99,20.88,20.98,88872.0
2023-11-10 15:30:00,20.98,21.0,20.89,20.91,352172.0,20.98,21.0,20.89,20.91,352172.0
2023-11-13 09:30:00,21.11,21.12,20.91,21.04,84912.0,21.11,21.12,20.91,21.04,84912.0
2023-11-13 10:00:00,21.02,21.11,20.9,20.94,103767.0,21.02,21.11,20.9,20.94,103767.0
2023-11-13 10:30:00,20.94,21.03,20.92,21.0,73389.0,20.94,21.03,20.92,21.0,73389.0
2023-11-13 11:00:00,21.0,21.03,20.95,20.98,67532.0,21.0,21.03,20.95,20.98,67532.0
2023-11-13 11:30:00,20.98,21.0,20.89,20.93,77078.0,20.98,21.0,20.89,20.93,77078.0
2023-11-13 12:00:00,20.94,20.95,20.84,20.84,57671.0,20.94,20.95,20.84,20.84,57671.0
2023-11-13 12:30:00,20.83,20.86,20.75,20.78,65708.0,20.83,20.86,20.75,20.78,65708.0
2023-11-13 13:00:00,20.78,20.86,20.75,20.82,100866.0,20.78,20.86,20.75,20.82,100866.0
2023-11-13 13:30:00,20.82,20.89,20.8,20.85,74461.0,20.82,20.89,20.8,20.85,74461.0
2023-11-13 14:00:00,20.86,20.89,20.81,20.88,78800.0,20.86,20.89,20.81,20.88,78800.0
2023-11-13 14:30:00,20.88,20.94,20.85,20.88,100541.0,20.88,20.94,20.85,20.88,100541.0
2023-11-13 15:00:00,20.88,20.92,20.87,20.89,108533.0,20.88,20.92,20.87,20.89,108533.0
2023-11-13 15:30:00,20.89,20.9,20.82,20.88,376115.0,20.89,20.9,20.82,20.88,376115.0
2023-11-14 09:30:00,20.94,21.13,20.82,21.06,115817.0,20.94,21.13,20.82,21.06,115817.0
2023-11-14 10:00:00,21.07,21.2,21.02,21.17,71680.0,21.07,21.2,21.02,21.17,71680.0
2023-11-14 10:30:00,21.17,21.32,21.13,21.24,81956.0,21.17,21.32,21.13,21.24,81956.0
2023-11-14 11:00:00,21.25,21.3,21.22,21.29,55331.0,21.25,21.3,21.22,21.29,55331.0
2023-11-14 11:30:00,21.29,21.33,21.22,21.29,60133.0,21.29,21.33,21.22,21.29,60133.0
2023-11-14 12:00:00,21.29,21.29,21.14,21.2,50448.0,21.29,21.29,21.14,21.2,50448.0
2023-11-14 12:30:00,21.2,21.27,21.17,21.2,29957.0,21.2,21.27,21.17,21.2,29957.0
2023-11-14 13:00:00,21.2,21.25,21.19,21.22,54956.0,21.2,21.25,21.19,21.22,54956.0
2023-11-14 13:30:00,21.21,21.29,21.21,21.23,69678.0,21.21,21.29,21.21,21.23,69678.0
2023-11-14 14:00:00,21.23,21.25,21.13,21.2,55704.0,21.23,21.25,21.13,21.2,55704.0
2023-11-14 14:30:00,21.2,21.25,21.18,21.24,95397.0,21.2,21.25,21.18,21.24,95397.0
2023-11-14 15:00:00,21.24,21.36,21.23,21.33,183954.0,21.24,21.36,21.23,21.33,183954.0
2023-11-14 15:30:00,21.33,21.38,21.24,21.27,443288.0,21.33,21.38,21.24,21.27,443288.0
2023-11-15 09:30:00,21.25,21.55,21.25,21.52,110727.0,21.25,21.55,21.25,21.52,110727.0
2023-11-15 10:00:00,21.52,21.71,21.52,21.7,111489.0,21.52,21.71,21.52,21.7,111489.0
2023-11-15 10:30:00,21.71,21.82,21.69,21.78,78930.0,21.71,21.82,21.69,21.78,78930.0
2023-11-15 11:00:00,21.77,21.82,21.64,21.71,69589.0,21.77,21.82,21.64,21.71,69589.0
2023-11-15 11:30:00,21.71,21.72,21.6,21.68,91195.0,21.71,21.72,21.6,21.68,91195.0
2023-11-15 12:00:00,21.69,21.7,21.62,21.7,70888.0,21.69,21.7,21.62,21.7,70888.0
2023-11-15 12:30:00,21.7,21.75,21.66,21.7,71615.0,21.7,21.75,21.66,21.7,71615.0
2023-11-15 13:00:00,21.7,21.71,21.59,21.59,69284.0,21.7,21.71,21.59,21.59,69284.0
2023-11-15 13:30:00,21.59,21.77,21.57,21.72,246521.0,21.59,21.77,21.57,21.72,246521.0
2023-11-15 14:00:00,21.73,21.8,21.71,21.74,57806.0,21.73,21.8,21.71,21.74,57806.0
2023-11-15 14:30:00,21.75,21.76,21.68,21.7,88670.0,21.75,21.76,21.68,21.7,88670.0
2023-11-15 15:00:00,21.7,21.74,21.65,21.71,102883.0,21.7,21.74,21.65,21.71,102883.0
2023-11-15 15:30:00,21.7,21.74,21.59,21.63,358171.0,21.7,21.74,21.59,21.63,358171.0
2023-11-16 09:30:00,21.32,21.51,21.31,21.41,175793.0,21.32,21.51,21.31,21.41,175793.0
2023-11-16 10:00:00,21.4,21.41,21.07,21.18,104916.0,21.4,21.41,21.07,21.18,104916.0
2023-11-16 10:30:00,21.17,21.23,21.03,21.22,224095.0,21.17,21.23,21.03,21.22,224095.0
2023-11-16 11:00:00,21.22,21.27,21.01,21.03,155546.0,21.22,21.27,21.01,21.03,155546.0
2023-11-16 11:30:00,21.03,21.1,20.91,20.93,127922.0,21.03,21.1,20.91,20.93,127922.0
2023-11-16 12:00:00,20.93,20.97,20.82,20.93,126682.0,20.93,20.97,20.82,20.93,126682.0
2023-11-16 12:30:00,20.93,20.93,20.75,20.77,243684.0,20.93,20.93,20.75,20.77,243684.0
2023-11-16 13:00:00,20.77,20.78,20.68,20.69,94356.0,20.77,20.78,20.68,20.69,94356.0
2023-11-16 13:30:00,20.69,20.7,20.57,20.59,114506.0,20.69,20.7,20.57,20.59,114506.0
2023-11-16 14:00:00,20.59,20.8,20.57,20.73,214140.0,20.59,20.8,20.57,20.73,214140.0
2023-11-16 14:30:00,20.74,20.87,20.72,20.87,105001.0,20.74,20.87,20.72,20.87,105001.0
2023-11-16 15:00:00,20.87,21.18,20.86,21.14,316746.0,20.87,21.18,20.86,21.14,316746.0
2023-11-16 15:30:00,21.14,21.17,21.06,21.16,455125.0,21.14,21.17,21.06,21.16,455125.0
2023-11-17 09:30:00,21.27,21.65,21.27,21.45,320511.0,21.27,21.65,21.27,21.45,320511.0
2023-11-17 10:00:00,21.45,21.51,21.41,21.47,103788.0,21.45,21.51,21.41,21.47,103788.0
2023-11-17 10:30:00,21.47,21.54,21.44,21.49,295237.0,21.47,21.54,21.44,21.49,295237.0
2023-11-17 11:00:00,21.48,21.51,21.32,21.32,71534.0,21.48,21.51,21.32,21.32,71534.0
2023-11-17 11:30:00,21.32,21.35,21.26,21.26,130646.0,21.32,21.35,21.26,21.26,130646.0
2023-11-17 12:00:00,21.26,21.33,21.21,21.23,101361.0,21.26,21.33,21.21,21.23,101361.0
2023-11-17 12:30:00,21.23,21.32,21.22,21.25,149689.0,21.23,21.32,21.22,21.25,149689.0
2023-11-17 13:00:00,21.25,21.38,21.24,21.38,119847.0,21.25,21.38,21.24,21.38,119847.0
2023-11-17 13:30:00,21.38,21.48,21.38,21.45,125260.0,21.38,21.48,21.38,21.45,125260.0
2023-11-17 14:00:00,21.46,21.51,21.43,21.5,73671.0,21.46,21.51,21.43,21.5,73671.0
2023-11-17 14:30:00,21.49,21.5,21.39,21.41,93693.0,21.49,21.5,21.39,21.41,93693.0
2023-11-17 15:00:00,21.41,21.42,21.31,21.32,172706.0,21.41,21.42,21.31,21.32,172706.0
2023-11-17 15:30:00,21.32,21.4,21.23,21.39,650116.0,21.32,21.4,21.23,21.39,650116.0
2023-11-20 09:30:00,21.5,21.61,21.29,21.6,179147.0,21.5,21.61,21.29,21.6,179147.0
2023-11-20 10:00:00,21.61,21.62,21.47,21.52,91329.0,21.61,21.62,21.47,21.52,91329.0
2023-11-20 10:30:00,21.52,21.69,21.5,21.64,83692.0,21.52,21.69,21.5,21.64,83692.0
2023-11-20 11:00:00,21.64,21.73,21.58,21.69,63550.0,21.64,21.73,21.58,21.69,63550.0
2023-11-20 11:30:00,21.69,21.73,21.66,21.69,77934.0,21.69,21.73,21.66,21.69,77934.0
2023-11-20 12:00:00,21.7,21.73,21.55,21.56,75477.0,21.7,21.73,21.55,21.56,75477.0
2023-11-20 12:30:00,21.56,21.6,21.52,21.59,44474.0,21.56,21.6,21.52,21.59,44474.0
2023-11-20 13:00:00,21.59,21.61,21.54,21.55,66356.0,21.59,21.61,21.54,21.55,66356.0
2023-11-20 13:30:00,21.55,21.61,21.54,21.55,88789.0,21.55,21.61,21.54,21.55,88789.0
2023-11-20 14:00:00,21.55,21.55,21.44,21.48,80518.0,21.55,21.55,21.44,21.48,80518.0
2023-11-20 14:30:00,21.48,21.52,21.45,21.5,89724.0,21.48,21.52,21.45,21.5,89724.0
2023-11-20 15:00:00,21.5,21.5,21.44,21.46,90250.0,21.5,21.5,21.44,21.46,90250.0
2023-11-20 15:30:00,21.46,21.5,21.4,21.43,389631.0,21.46,21.5,21.4,21.43,389631.0
2023-11-21 09:30:00,21.35,21.42,21.13,21.32,103223.0,21.35,21.42,21.13,21.32,103223.0
2023-11-21 10:00:00,21.33,21.44,21.31,21.44,58731.0,21.33,21.44,21.31,21.44,58731.0
2023-11-21 10:30:00,21.45,21.62,21.4,21.6,85508.0,21.45,21.62,21.4,21.6,85508.0
2023-11-21 11:00:00,21.61,21.63,21.43,21.47,85011.0,21.61,21.63,21.43,21.47,85011.0
2023-11-21 11:30:00,21.46,21.5,21.42,21.44,53823.0,21.46,21.5,21.42,21.44,53823.0
2023-11-21 12:00:00,21.44,21.49,21.41,21.42,58390.0,21.44,21.49,21.41,21.42,58390.0
2023-11-21 12:30:00,21.42,21.44,21.39,21.41,35315.0,21.42,21.44,21.39,21.41,35315.0
2023-11-21 13:00:00,21.41,21.42,21.3,21.32,42161.0,21.41,21.42,21.3,21.32,42161.0
2023-11-21 13:30:00,21.32,21.37,21.31,21.34,33534.0,21.32,21.37,21.31,21.34,33534.0
2023-11-21 14:00:00,21.32,21.37,21.3,21.36,39133.0,21.32,21.37,21.3,21.36,39133.0
2023-11-21 14:30:00,21.36,21.38,21.33,21.36,55489.0,21.36,21.38,21.33,21.36,55489.0
2023-11-21 15:00:00,21.37,21.4,21.31,21.36,78086.0,21.37,21.4,21.31,21.36,78086.0
2023-11-21 15:30:00,21.35,21.41,21.32,21.38,272108.0,21.35,21.41,21.32,21.38,272108.0
2023-11-22 09:30:00,21.07,21.41,20.95,21.4,102589.0,21.07,21.41,20.95,21.4,102589.0
2023-11-22 10:00:00,21.39,21.54,21.31,21.51,91826.0,21.39,21.54,21.31,21.51,91826.0
2023-11-22 10:30:00,21.5,21.51,21.35,21.39,85249.0,21.5,21.51,21.35,21.39,85249.0
2023-11-22 11:00:00,21.39,21.41,21.34,21.38,65475.0,21.39,21.41,21.34,21.38,65475.0
2023-11-22 11:30:00,21.37,21.4,21.28,21.38,92523.0,21.37,21.4,21.28,21.38,92523.0
2023-11-22 12:00:00,21.39,21.48,21.39,21.44,77857.0,21.39,21.48,21.39,21.44,77857.0
2023-11-22 12:30:00,21.43,21.44,21.33,21.36,64237.0,21.43,21.44,21.33,21.36,64237.0
2023-11-22 13:00:00,21.37,21.39,21.34,21.35,61547.0,21.37,21.39,21.34,21.35,61547.0
2023-11-22 13:30:00,21.35,21.41,21.32,21.38,79595.0,21.35,21.41,21.32,21.38,79595.0
2023-11-22 14:00:00,21.39,21.44,21.37,21.44,75507.0,21.39,21.44,21.37,21.44,75507.0
2023-11-22 14:30:00,21.44,21.45,21.35,21.38,101053.0,21.44,21.45,21.35,21.38,101053.0
2023-11-22 15:00:00,21.39,21.41,21.35,21.39,86093.0,21.39,21.41,21.35,21.39,86093.0
2023-11-22 15:30:00,21.39,21.4,21.22,21.22,401073.0,21.39,21.4,21.22,21.22,401073.0
2023-11-24 09:30:00,21.12,21.45,21.1,21.39,98251.0,21.12,21.45,21.1,21.39,98251.0
2023-11-24 10:00:00,21.4,21.43,21.24,21.28,80751.0,21.4,21.43,21.24,21.28,80751.0
2023-11-24 10:30:00,21.28,21.39,21.27,21.3,65958.0,21.28,21.39,21.27,21.3,65958.0
2023-11-24 11:00:00,21.3,21.31,21.21,21.24,56292.0,21.3,21.31,21.21,21.24,56292.0
2023-11-24 11:30:00,21.25,21.28,21.17,21.22,88349.0,21.25,21.28,21.17,21.22,88349.0
2023-11-24 12:00:00,21.21,21.33,21.21,21.29,73886.0,21.21,21.33,21.21,21.29,73886.0
2023-11-24 12:30:00,21.29,21.32,21.17,21.22,124231.0,21.29,21.32,21.17,21.22,124231.0
2023-11-27 09:30:00,21.04,21.14,20.95,21.06,152377.0,21.04,21.14,20.95,21.06,152377.0
2023-11-27 10:00:00,21.07,21.2,21.06,21.16,148346.0,21.07,21.2,21.06,21.16,148346.0
2023-11-27 10:30:00,21.16,21.28,21.11,21.18,127483.0,21.16,21.28,21.11,21.18,127483.0
2023-11-27 11:00:00,21.17,21.19,21.12,21.15,54514.0,21.17,21.19,21.12,21.15,54514.0
2023-11-27 11:30:00,21.15,21.18,21.13,21.16,51073.0,21.15,21.18,21.13,21.16,51073.0
2023-11-27 12:00:00,21.15,21.17,21.1,21.12,63988.0,21.15,21.17,21.1,21.12,63988.0
2023-11-27 12:30:00,21.12,21.2,21.11,21.13,120392.0,21.12,21.2,21.11,21.13,120392.0
2023-11-27 13:00:00,21.13,21.23,21.12,21.19,92512.0,21.13,21.23,21.12,21.19,92512.0
2023-11-27 13:30:00,21.19,21.2,21.11,21.12,90559.0,21.19,21.2,21.11,21.12,90559.0
2023-11-27 14:00:00,21.12,21.22,21.12,21.2,55922.0,21.12,21.22,21.12,21.2,55922.0
2023-11-27 14:30:00,21.2,21.22,21.17,21.21,222036.0,21.2,21.22,21.17,21.21,222036.0
2023-11-27 15:00:00,21.2,21.25,21.17,21.2,84439.0,21.2,21.25,21.17,21.2,84439.0
2023-11-27 15:30:00,21.21,21.32,21.2,21.32,2074532.0,21.21,21.32,21.2,21.32,2074532.0
2023-11-28 09:30:00,21.28,21.3,21.02,21.23,155864.0,21.28,21.3,21.02,21.23,155864.0
2023-11-28 10:00:00,21.23,21.29,21.1,21.15,148376.0,21.23,21.29,21.1,21.15,148376.0
2023-11-28 10:30:00,21.15,21.2,21.08,21.17,182260.0,21.15,21.2,21.08,21.17,182260.0
2023-11-28 11:00:00,21.18,21.3,21.14,21.3,114214.0,21.18,21.3,21.14,21.3,114214.0
2023-11-28 11:30:00,21.3,21.33,21.07,21.08,123754.0,21.3,21.33,21.07,21.08,123754.0
2023-11-28 12:00:00,21.09,21.12,20.98,20.98,67834.0,21.09,21.12,20.98,20.98,67834.0
2023-11-28 12:30:00,20.98,21.02,20.96,20.97,86604.0,20.98,21.02,20.96,20.97,86604.0
2023-11-28 13:00:00,20.98,21.02,20.86,20.87,113703.0,20.98,21.02,20.86,20.87,113703.0
2023-11-28 13:30:00,20.86,20.95,20.86,20.92,74341.0,20.86,20.95,20.86,20.92,74341.0
2023-11-28 14:00:00,20.93,20.97,20.85,20.88,62221.0,20.93,20.97,20.85,20.88,62221.0
2023-11-28 14:30:00,20.88,20.93,20.86,20.86,80384.0,20.88,20.93,20.86,20.86,80384.0
2023-11-28 15:00:00,20.86,20.89,20.79,20.88,147693.0,20.86,20.89,20.79,20.88,147693.0
2023-11-28 15:30:00,20.87,20.91,20.82,20.85,419421.0,20.87,20.91,20.82,20.85,419421.0
2023-11-29 09:30:00,20.9,21.1,20.81,21.04,158264.0,20.9,21.1,20.81,21.04,158264.0
2023-11-29 10:00:00,21.03,21.04,20.83,20.9,82053.0,21.03,21.04,20.83,20.9,82053.0
2023-11-29 10:30:00,20.9,20.92,20.78,20.83,63869.0,20.9,20.92,20.78,20.83,63869.0
2023-11-29 11:00:00,20.83,20.89,20.77,20.78,53153.0,20.83,20.89,20.77,20.78,53153.0
2023-11-29 11:30:00,20.78,20.87,20.75,20.84,52184.0,20.78,20.87,20.75,20.84,52184.0
2023-11-29 12:00:00,20.85,20.88,20.79,20.79,38340.0,20.85,20.88,20.79,20.79,38340.0
2023-11-29 12:30:00,20.78,20.85,20.76,20.83,49429.0,20.78,20.85,20.76,20.83,49429.0
2023-11-29 13:00:00,20.83,20.86,20.8,20.83,21311.0,20.83,20.86,20.8,20.83,21311.0
2023-11-29 13:30:00,20.84,20.88,20.83,20.88,41599.0,20.84,20.88,20.83,20.88,41599.0
2023-11-29 14:00:00,20.88,20.92,20.8,20.81,269989.0,20.88,20.92,20.8,20.81,269989.0
2023-11-29 14:30:00,20.8,20.81,20.68,20.7,91910.0,20.8,20.81,20.68,20.7,91910.0
2023-11-29 15:00:00,20.7,20.7,20.6,20.67,153343.0,20.7,20.7,20.6,20.67,153343.0
2023-11-29 15:30:00,20.67,20.69,20.6,20.6,439660.0,20.67,20.69,20.6,20.6,439660.0
2023-11-30 09:30:00,20.79,21.1,20.69,21.1,179190.0,20.79,21.1,20.69,21.1,179190.0
2023-11-30 10:00:00,21.11,21.21,21.08,21.18,190750.0,21.11,21.21,21.08,21.18,190750.0
2023-11-30 10:30:00,21.16,21.17,20.89,20.9,201807.0,21.16,21.17,20.89,20.9,201807.0
2023-11-30 11:00:00,20.89,20.93,20.68,20.69,105645.0,20.89,20.93,20.68,20.69,105645.0
2023-11-30 11:30:00,20.7,20.8,20.66,20.77,234321.0,20.7,20.8,20.66,20.77,234321.0
2023-11-30 12:00:00,20.76,20.88,20.75,20.8,81215.0,20.76,20.88,20.75,20.8,81215.0
2023-11-30 12:30:00,20.8,20.84,20.77,20.79,55783.0,20.8,20.84,20.77,20.79,55783.0
2023-11-30 13:00:00,20.8,20.96,20.79,20.9,78010.0,20.8,20.96,20.79,20.9,78010.0
2023-11-30 13:30:00,20.89,20.94,20.85,20.88,38964.0,20.89,20.94,20.85,20.88,38964.0
2023-11-30 14:00:00,20.89,20.95,20.89,20.94,27157.0,20.89,20.95,20.89,20.94,27157.0
2023-11-30 14:30:00,20.94,20.99,20.9,20.99,37114.0,20.94,20.99,20.9,20.99,37114.0
2023-11-30 15:00:00,20.99,20.99,20.88,20.89,58419.0,20.99,20.99,20.88,20.89,58419.0
2023-11-30 15:30:00,20.89,20.91,20.84,20.86,288698.0,20.89,20.91,20.84,20.86,288698.0
2023-12-01 09:30:00,20.75,20.91,20.7,20.86,86022.0,20.75,20.91,20.7,20.86,86022.0
2023-12-01 10:00:00,20.89,20.94,20.84,20.92,40385.0,20.89,20.94,20.84,20.92,40385.0
2023-12-01 10:30:00,20.92,21.0,20.89,20.97,54634.0,20.92,21.0,20.89,20.97,54634.0
2023-12-01 11:00:00,20.97,21.08,20.9,21.08,93402.0,20.97,21.08,20.9,21.08,93402.0
2023-12-01 11:30:00,21.07,21.11,20.96,21.07,50007.0,21.07,21.11,20.96,21.07,50007.0
2023-12-01 12:00:00,21.08,21.11,21.06,21.07,38125.0,21.08,21.11,21.06,21.07,38125.0
2023-12-01 12:30:00,21.06,21.15,21.06,21.13,35001.0,21.06,21.15,21.06,21.13,35001.0
2023-12-01 13:00:00,21.12,21.12,20.97,20.97,40318.0,21.12,21.12,20.97,20.97,40318.0
2023-12-01 13:30:00,20.97,20.99,20.9,20.91,35620.0,20.97,20.99,20.9,20.91,35620.0
2023-12-01 14:00:00,20.9,21.06,20.9,21.03,63665.0,20.9,21.06,20.9,21.03,63665.0
2023-12-01 14:30:00,21.02,21.06,20.95,20.96,44929.0,21.02,21.06,20.95,20.96,44929.0
2023-12-01 15:00:00,20.97,21.05,20.97,21.04,68848.0,20.97,21.05,20.97,21.04,68848.0
2023-12-01 15:30:00,21.03,21.1,21.02,21.08,446116.0,21.03,21.1,21.02,21.08,446116.0
2023-12-04 09:30:00,21.2,21.32,21.08,21.09,331080.0,21.2,21.32,21.08,21.09,331080.0
2023-12-04 10:00:00,21.07,21.09,20.82,20.87,133802.0,21.07,21.09,20.82,20.87,133802.0
2023-12-04 10:30:00,20.88,21.09,20.88,21.02,107856.0,20.88,21.09,20.88,21.02,107856.0
2023-12-04 11:00:00,21.02,21.03,20.86,20.92,66020.0,21.02,21.03,20.86,20.92,66020.0
2023-12-04 11:30:00,20.92,20.97,20.88,20.92,61542.0,20.92,20.97,20.88,20.92,61542.0
2023-12-04 12:00:00,20.91,20.98,20.9,20.93,53477.0,20.91,20.98,20.9,20.93,53477.0
2023-12-04 12:30:00,20.93,20.96,20.88,20.93,46886.0,20.93,20.96,20.88,20.93,46886.0
2023-12-04 13:00:00,20.94,20.95,20.84,20.85,54746.0,20.94,20.95,20.84,20.85,54746.0
2023-12-04 13:30:00,20.84,20.86,20.82,20.83,61954.0,20.84,20.86,20.82,20.83,61954.0
2023-12-04 14:00:00,20.84,20.9,20.83,20.88,53872.0,20.84,20.9,20.83,20.88,53872.0
2023-12-04 14:30:00,20.89,20.93,20.86,20.89,70647.0,20.89,20.93,20.86,20.89,70647.0
2023-12-04 15:00:00,20.89,20.9,20.84,20.86,78173.0,20.89,20.9,20.84,20.86,78173.0
2023-12-04 15:30:00,20.87,20.93,20.81,20.9,576774.0,20.87,20.93,20.81,20.9,576774.0
2023-12-05 09:30:00,20.99,21.06,20.78,20.86,177563.0,20.99,21.06,20.78,20.86,177563.0
2023-12-05 10:00:00,20.87,20.99,20.69,20.75,135125.0,20.87,20.99,20.69,20.75,135125.0
2023-12-05 10:30:00,20.76,20.79,20.61,20.71,74407.0,20.76,20.79,20.61,20.71,74407.0
2023-12-05 11:00:00,20.71,20.71,20.63,20.68,67523.0,20.71,20.71,20.63,20.68,67523.0
2023-12-05 11:30:00,20.67,20.68,20.46,20.5,87036.0,20.67,20.68,20.46,20.5,87036.0
2023-12-05 12:00:00,20.5,20.5,20.25,20.29,80296.0,20.5,20.5,20.25,20.29,80296.0
2023-12-05 12:30:00,20.28,20.34,20.27,20.32,76083.0,20.28,20.34,20.27,20.32,76083.0
2023-12-05 13:00:00,20.32,20.38,20.29,20.35,56356.0,20.32,20.38,20.29,20.35,56356.0
2023-12-05 13:30:00,20.34,20.38,20.29,20.31,50374.0,20.34,20.38,20.29,20.31,50374.0
2023-12-05 14:00:00,20.31,20.37,20.3,20.33,60631.0,20.31,20.37,20.3,20.33,60631.0
2023-12-05 14:30:00,20.33,20.4,20.33,20.36,44188.0,20.33,20.4,20.33,20.36,44188.0
2023-12-05 15:00:00,20.35,20.45,20.31,20.44,98570.0,20.35,20.45,20.31,20.44,98570.0
2023-12-05 15:30:00,20.44,20.45,20.31,20.35,617282.0,20.44,20.45,20.31,20.35,617282.0
2023-12-06 09:30:00,20.16,20.31,20.11,20.29,113058.0,20.16,20.31,20.11,20.29,113058.0
2023-12-06 10:00:00,20.32,20.38,20.23,20.28,91755.0,20.32,20.38,20.23,20.28,91755.0
2023-12-06 10:30:00,20.28,20.28,20.06,20.12,162194.0,20.28,20.28,20.06,20.12,162194.0
2023-12-06 11:00:00,20.11,20.11,20.0,20.03,67894.0,20.11,20.11,20.0,20.03,67894.0
2023-12-06 11:30:00,20.03,20.03,19.94,19.95,98901.0,20.03,20.03,19.94,19.95,98901.0
2023-12-06 12:00:00,19.94,19.99,19.92,19.93,101352.0,19.94,19.99,19.92,19.93,101352.0
2023-12-06 12:30:00,19.93,20.05,19.91,20.03,67583.0,19.93,20.05,19.91,20.03,67583.0
2023-12-06 13:00:00,20.03,20.04,19.94,20.0,71901.0,20.03,20.04,19.94,20.0,71901.0
2023-12-06 13:30:00,20.0,20.06,19.97,20.03,457066.0,20.0,20.06,19.97,20.03,457066.0
2023-12-06 14:00:00,20.04,20.05,19.89,19.91,87604.0,20.04,20.05,19.89,19.91,87604.0
2023-12-06 14:30:00,19.91,19.96,19.87,19.89,111450.0,19.91,19.96,19.87,19.89,111450.0
2023-12-06 15:00:00,19.89,19.91,19.8,19.81,186876.0,19.89,19.91,19.8,19.81,186876.0
2023-12-06 15:30:00,19.82,19.83,19.75,19.75,544182.0,19.82,19.83,19.75,19.75,544182.0
2023-12-07 09:30:00,19.76,19.95,19.74,19.86,155748.0,19.76,19.95,19.74,19.86,155748.0
2023-12-07 10:00:00,19.85,19.96,19.84,19.89,108545.0,19.85,19.96,19.84,19.89,108545.0
2023-12-07 10:30:00,19.89,19.91,19.78,19.83,71791.0,19.89,19.91,19.78,19.83,71791.0
2023-12-07 11:00:00,19.83,19.86,19.76,19.82,66831.0,19.83,19.86,19.76,19.82,66831.0
2023-12-07 11:30:00,19.82,19.85,19.74,19.82,62419.0,19.82,19.85,19.74,19.82,62419.0
2023-12-07 12:00:00,19.83,19.84,19.72,19.73,52150.0,19.83,19.84,19.72,19.73,52150.0
2023-12-07 12:30:00,19.73,19.8,19.72,19.77,71232.0,19.73,19.8,19.72,19.77,71232.0
2023-12-07 13:00:00,19.76,19.87,19.74,19.87,63569.0,19.76,19.87,19.74,19.87,63569.0
2023-12-07 13:30:00,19.87,19.9,19.81,19.81,73611.0,19.87,19.9,19.81,19.81,73611.0
2023-12-07 14:00:00,19.81,19.83,19.74,19.76,102097.0,19.81,19.83,19.74,19.76,102097.0
2023-12-07 14:30:00,19.76,19.77,19.69,19.71,82647.0,19.76,19.77,19.69,19.71,82647.0
2023-12-07 15:00:00,19.71,19.8,19.68,19.8,118665.0,19.71,19.8,19.68,19.8,118665.0
2023-12-07 15:30:00,19.8,19.86,19.71,19.86,630648.0,19.8,19.86,19.71,19.86,630648.0
2023-12-08 09:30:00,20.01,20.03,19.86,19.87,121626.0,20.01,20.03,19.86,19.87,121626.0
2023-12-08 10:00:00,19.89,19.98,19.88,19.93,86939.0,19.89,19.98,19.88,19.93,86939.0
2023-12-08 10:30:00,19.94,19.96,19.86,19.88,55705.0,19.94,19.96,19.86,19.88,55705.0
2023-12-08 11:00:00,19.87,19.9,19.8,19.84,73141.0,19.87,19.9,19.8,19.84,73141.0
2023-12-08 11:30:00,19.84,19.88,19.78,19.85,64004.0,19.84,19.88,19.78,19.85,64004.0
2023-12-08 12:00:00,19.85,19.87,19.75,19.82,47824.0,19.85,19.87,19.75,19.82,47824.0
2023-12-08 12:30:00,19.82,19.87,19.79,19.86,52889.0,19.82,19.87,19.79,19.86,52889.0
2023-12-08 13:00:00,19.86,20.05,19.85,20.05,91804.0,19.86,20.05,19.85,20.05,91804.0
2023-12-08 13:30:00,20.05,20.15,20.03,20.11,108363.0,20.05,20.15,20.03,20.11,108363.0
2023-12-08 14:00:00,20.11,20.13,20.06,20.13,143021.0,20.11,20.13,20.06,20.13,143021.0
2023-12-08 14:30:00,20.13,20.14,20.03,20.09,94456.0,20.13,20.14,20.03,20.09,94456.0
2023-12-08 15:00:00,20.09,20.1,20.05,20.09,109987.0,20.09,20.1,20.05,20.09,109987.0
2023-12-08 15:30:00,20.09,20.11,20.02,20.05,410720.0,20.09,20.11,20.02,20.05,410720.0
2023-12-11 09:30:00,19.81,20.0,19.7,19.94,176587.0,19.81,20.0,19.7,19.94,176587.0
2023-12-11 10:00:00,19.92,20.04,19.83,19.92,136066.0,19.92,20.04,19.83,19.92,136066.0
2023-12-11 10:30:00,19.92,20.01,19.91,19.94,99519.0,19.92,20.01,19.91,19.94,99519.0
2023-12-11 11:00:00,19.94,19.97,19.8,19.83,68990.0,19.94,19.97,19.8,19.83,68990.0
2023-12-11 11:30:00,19.82,19.87,19.76,19.81,88573.0,19.82,19.87,19.76,19.81,88573.0
2023-12-11 12:00:00,19.82,19.82,19.7,19.75,51829.0,19.82,19.82,19.7,19.75,51829.0
2023-12-11 12:30:00,19.75,19.86,19.74,19.83,47357.0,19.75,19.86,19.74,19.83,47357.0
2023-12-11 13:00:00,19.84,19.89,19.83,19.86,55392.0,19.84,19.89,19.83,19.86,55392.0
2023-12-11 13:30:00,19.85,19.91,19.84,19.9,53398.0,19.85,19.91,19.84,19.9,53398.0
2023-12-11 14:00:00,19.91,19.92,19.84,19.85,79978.0,19.91,19.92,19.84,19.85,79978.0
2023-12-11 14:30:00,19.85,19.88,19.82,19.82,113114.0,19.85,19.88,19.82,19.82,113114.0
2023-12-11 15:00:00,19.82,19.86,19.78,19.82,134107.0,19.82,19.86,19.78,19.82,134107.0
2023-12-11 15:30:00,19.82,19.85,19.79,19.84,365769.0,19.82,19.85,19.79,19.84,365769.0
2023-12-12 09:30:00,19.46,19.64,19.37,19.57,103196.0,19.46,19.64,19.37,19.57,103196.0
2023-12-12 10:00:00,19.57,19.73,19.56,19.7,104960.0,19.57,19.73,19.56,19.7,104960.0
2023-12-12 10:30:00,19.7,19.77,19.69,19.75,76513.0,19.7,19.77,19.69,19.75,76513.0
2023-12-12 11:00:00,19.75,19.75,19.58,19.58,106469.0,19.75,19.75,19.58,19.58,106469.0
2023-12-12 11:30:00,19.59,19.59,19.48,19.49,86538.0,19.59,19.59,19.48,19.49,86538.0
2023-12-12 12:00:00,19.49,19.52,19.4,19.43,77293.0,19.49,19.52,19.4,19.43,77293.0
2023-12-12 12:30:00,19.42,19.46,19.38,19.38,55627.0,19.42,19.46,19.38,19.38,55627.0
2023-12-12 13:00:00,19.38,19.45,19.37,19.39,73894.0,19.38,19.45,19.37,19.39,73894.0
2023-12-12 13:30:00,19.39,19.42,19.34,19.34,88697.0,19.39,19.42,19.34,19.34,88697.0
2023-12-12 14:00:00,19.34,19.43,19.33,19.43,60409.0,19.34,19.43,19.33,19.43,60409.0
2023-12-12 14:30:00,19.43,19.49,19.42,19.44,92324.0,19.43,19.49,19.42,19.44,92324.0
2023-12-12 15:00:00,19.44,19.49,19.41,19.48,121709.0,19.44,19.49,19.41,19.48,121709.0
2023-12-12 15:30:00,19.48,19.51,19.4,19.43,411434.0,19.48,19.51,19.4,19.43,411434.0
2023-12-13 09:30:00,19.54,19.63,19.48,19.55,101260.0,19.54,19.63,19.48,19.55,101260.0
2023-12-13 10:00:00,19.55,19.63,19.51,19.57,82409.0,19.55,19.63,19.51,19.57,82409.0
2023-12-13 10:30:00,19.57,19.71,19.56,19.69,123372.0,19.57,19.71,19.56,19.69,123372.0
2023-12-13 11:00:00,19.71,19.72,19.59,19.6,66803.0,19.71,19.72,19.59,19.6,66803.0
2023-12-13 11:30:00,19.6,19.7,19.59,19.69,98227.0,19.6,19.7,19.59,19.69,98227.0
2023-12-13 12:00:00,19.69,19.7,19.65,19.66,58498.0,19.69,19.7,19.65,19.66,58498.0
2023-12-13 12:30:00,19.66,19.76,19.65,19.73,122375.0,19.66,19.76,19.65,19.73,122375.0
2023-12-13 13:00:00,19.73,19.75,19.53,19.55,136153.0,19.73,19.75,19.53,19.55,136153.0
2023-12-13 13:30:00,19.54,19.6,19.54,19.59,92208.0,19.54,19.6,19.54,19.59,92208.0
2023-12-13 14:00:00,19.6,19.75,19.59,19.7,817675.0,19.6,19.75,19.59,19.7,817675.0
2023-12-13 14:30:00,19.7,19.88,19.68,19.86,383445.0,19.7,19.88,19.68,19.86,383445.0
2023-12-13 15:00:00,19.86,19.9,19.7,19.74,232497.0,19.86,19.9,19.7,19.74,232497.0
2023-12-13 15:30:00,19.74,20.01,19.74,19.97,728783.0,19.74,20.01,19.74,19.97,728783.0
2023-12-14 09:30:00,20.16,20.33,20.07,20.2,208126.0,20.16,20.33,20.07,20.2,208126.0
2023-12-14 10:00:00,20.2,20.24,20.08,20.22,161053.0,20.2,20.24,20.08,20.22,161053.0
2023-12-14 10:30:00,20.21,20.28,20.03,20.08,117809.0,20.21,20.28,20.03,20.08,117809.0
2023-12-14 11:00:00,20.08,20.18,20.07,20.15,123711.0,20.08,20.18,20.07,20.15,123711.0
2023-12-14 11:30:00,20.16,20.2,20.12,20.18,144933.0,20.16,20.2,20.12,20.18,144933.0
2023-12-14 12:00:00,20.19,20.2,20.06,20.08,112725.0,20.19,20.2,20.06,20.08,112725.0
2023-12-14 12:30:00,20.07,20.2,20.07,20.12,71177.0,20.07,20.2,20.07,20.12,71177.0
2023-12-14 13:00:00,20.12,20.14,20.09,20.09,95688.0,20.12,20.14,20.09,20.09,95688.0
2023-12-14 13:30:00,20.08,20.14,20.03,20.06,79324.0,20.08,20.14,20.03,20.06,79324.0
2023-12-14 14:00:00,20.07,20.08,19.97,20.0,96241.0,20.07,20.08,19.97,20.0,96241.0
2023-12-14 14:30:00,20.0,20.13,19.99,20.11,108043.0,20.0,20.13,19.99,20.11,108043.0
2023-12-14 15:00:00,20.11,20.19,20.09,20.18,185065.0,20.11,20.19,20.09,20.18,185065.0
2023-12-14 15:30:00,20.18,20.21,20.13,20.21,741762.0,20.18,20.21,20.13,20.21,741762.0
2023-12-15 09:30:00,20.23,20.26,19.92,19.93,587878.0,20.23,20.26,19.92,19.93,587878.0
2023-12-15 10:00:00,19.94,20.08,19.91,19.93,121849.0,19.94,20.08,19.91,19.93,121849.0
2023-12-15 10:30:00,19.92,20.1,19.9,20.05,74604.0,19.92,20.1,19.9,20.05,74604.0
2023-12-15 11:00:00,20.05,20.07,19.93,19.99,107378.0,20.05,20.07,19.93,19.99,107378.0
2023-12-15 11:30:00,19.99,20.01,19.91,19.98,55586.0,19.99,20.01,19.91,19.98,55586.0
2023-12-15 12:00:00,19.98,20.08,19.98,20.05,50407.0,19.98,20.08,19.98,20.05,50407.0
2023-12-15 12:30:00,20.05,20.06,20.0,20.05,45257.0,20.05,20.06,20.0,20.05,45257.0
2023-12-15 13:00:00,20.04,20.08,19.98,20.08,48520.0,20.04,20.08,19.98,20.08,48520.0
2023-12-15 13:30:00,20.08,20.09,19.99,20.0,107787.0,20.08,20.09,19.99,20.0,107787.0
2023-12-15 14:00:00,20.0,20.05,19.98,20.03,76952.0,20.0,20.05,19.98,20.03,76952.0
2023-12-15 14:30:00,20.03,20.06,20.01,20.05,42434.0,20.03,20.06,20.01,20.05,42434.0
2023-12-15 15:00:00,20.05,20.08,20.03,20.05,66886.0,20.05,20.08,20.03,20.05,66886.0
2023-12-15 15:30:00,20.05,20.06,19.93,19.98,659858.0,20.05,20.06,19.93,19.98,659858.0
2023-12-18 09:30:00,20.39,20.39,20.07,20.23,267900.0,20.39,20.39,20.07,20.23,267900.0
2023-12-18 10:00:00,20.23,20.27,19.95,19.96,204804.0,20.23,20.27,19.95,19.96,204804.0
2023-12-18 10:30:00,19.96,19.97,19.84,19.91,269135.0,19.96,19.97,19.84,19.91,269135.0
2023-12-18 11:00:00,19.91,19.96,19.85,19.86,153583.0,19.91,19.96,19.85,19.86,153583.0
2023-12-18 11:30:00,19.86,19.88,19.78,19.82,142671.0,19.86,19.88,19.78,19.82,142671.0
2023-12-18 12:00:00,19.82,19.84,19.76,19.8,160607.0,19.82,19.84,19.76,19.8,160607.0
2023-12-18 12:30:00,19.81,19.81,19.66,19.74,178863.0,19.81,19.81,19.66,19.74,178863.0
2023-12-18 13:00:00,19.73,19.83,19.71,19.83,123296.0,19.73,19.83,19.71,19.83,123296.0
2023-12-18 13:30:00,19.82,19.83,19.75,19.79,98899.0,19.82,19.83,19.75,19.79,98899.0
2023-12-18 14:00:00,19.79,19.89,19.77,19.82,169472.0,19.79,19.89,19.77,19.82,169472.0
2023-12-18 14:30:00,19.83,19.85,19.77,19.82,121840.0,19.83,19.85,19.77,19.82,121840.0
2023-12-18 15:00:00,19.83,19.85,19.79,19.84,169292.0,19.83,19.85,19.79,19.84,169292.0
2023-12-18 15:30:00,19.84,19.84,19.75,19.78,625677.0,19.84,19.84,19.75,19.78,625677.0
2023-12-19 09:30:00,19.7,19.89,19.58,19.81,124941.0,19.7,19.89,19.58,19.81,124941.0
2023-12-19 10:00:00,19.82,19.86,19.69,19.79,89831.0,19.82,19.86,19.69,19.79,89831.0
2023-12-19 10:30:00,19.79,19.91,19.77,19.91,123782.0,19.79,19.91,19.77,19.91,123782.0
2023-12-19 11:00:00,19.91,19.95,19.89,19.94,72535.0,19.91,19.95,19.89,19.94,72535.0
2023-12-19 11:30:00,19.94,19.99,19.93,19.97,88869.0,19.94,19.99,19.93,19.97,88869.0
2023-12-19 12:00:00,19.97,20.06,19.97,20.05,60371.0,19.97,20.06,19.97,20.05,60371.0
2023-12-19 12:30:00,20.05,20.1,20.04,20.1,41220.0,20.05,20.1,20.04,20.1,41220.0
2023-12-19 13:00:00,20.1,20.12,20.07,20.08,63289.0,20.1,20.12,20.07,20.08,63289.0
2023-12-19 13:30:00,20.09,20.12,20.08,20.09,60682.0,20.09,20.12,20.08,20.09,60682.0
2023-12-19 14:00:00,20.09,20.13,20.06,20.13,78020.0,20.09,20.13,20.06,20.13,78020.0
2023-12-19 14:30:00,20.13,20.14,20.07,20.11,87077.0,20.13,20.14,20.07,20.11,87077.0
2023-12-19 15:00:00,20.11,20.18,20.11,20.18,133702.0,20.11,20.18,20.11,20.18,133702.0
2023-12-19 15:30:00,20.18,20.21,20.14,20.14,433862.0,20.18,20.21,20.14,20.14,433862.0
2023-12-20 09:30:00,20.18,20.35,20.18,20.34,100439.0,20.18,20.35,20.18,20.34,100439.0
2023-12-20 10:00:00,20.34,20.38,20.26,20.31,78986.0,20.34,20.38,20.26,20.31,78986.0
2023-12-20 10:30:00,20.31,20.35,20.26,20.28,88335.0,20.31,20.35,20.26,20.28,88335.0
2023-12-20 11:00:00,20.28,20.36,20.27,20.33,93351.0,20.28,20.36,20.27,20.33,93351.0
2023-12-20 11:30:00,20.34,20.34,20.21,20.21,53745.0,20.34,20.34,20.21,20.21,53745.0
2023-12-20 12:00:00,20.21,20.28,20.21,20.27,50487.0,20.21,20.28,20.21,20.27,50487.0
2023-12-20 12:30:00,20.27,20.31,20.27,20.3,74675.0,20.27,20.31,20.27,20.3,74675.0
2023-12-20 13:00:00,20.3,20.31,20.24,20.26,49789.0,20.3,20.31,20.24,20.26,49789.0
2023-12-20 13:30:00,20.27,20.28,20.22,20.22,32985.0,20.27,20.28,20.22,20.22,32985.0
2023-12-20 14:00:00,20.23,20.25,20.2,20.24,41766.0,20.23,20.25,20.2,20.24,41766.0
2023-12-20 14:30:00,20.23,20.24,19.98,20.0,625002.0,20.23,20.24,19.98,20.0,625002.0
2023-12-20 15:00:00,19.99,20.09,19.94,20.02,106724.0,19.99,20.09,19.94,20.02,106724.0
2023-12-20 15:30:00,20.02,20.06,19.95,19.96,465385.0,20.02,20.06,19.95,19.96,465385.0
2023-12-21 09:30:00,20.04,20.27,20.02,20.25,162695.0,20.04,20.27,20.02,20.25,162695.0
2023-12-21 10:00:00,20.25,20.39,20.22,20.22,136310.0,20.25,20.39,20.22,20.22,136310.0
2023-12-21 10:30:00,20.23,20.28,20.19,20.26,115705.0,20.23,20.28,20.19,20.26,115705.0
2023-12-21 11:00:00,20.26,20.38,20.24,20.38,100099.0,20.26,20.38,20.24,20.38,100099.0
2023-12-21 11:30:00,20.38,20.38,20.22,20.23,67250.0,20.38,20.38,20.22,20.23,67250.0
2023-12-21 12:00:00,20.22,20.25,20.18,20.2,58403.0,20.22,20.25,20.18,20.2,58403.0
2023-12-21 12:30:00,20.2,20.29,20.19,20.29,128316.0,20.2,20.29,20.19,20.29,128316.0
2023-12-21 13:00:00,20.29,20.36,20.25,20.36,100365.0,20.29,20.36,20.25,20.36,100365.0
2023-12-21 13:30:00,20.36,20.37,20.27,20.3,86329.0,20.36,20.37,20.27,20.3,86329.0
2023-12-21 14:00:00,20.3,20.32,20.28,20.32,67967.0,20.3,20.32,20.28,20.32,67967.0
2023-12-21 14:30:00,20.32,20.36,20.26,20.3,162897.0,20.32,20.36,20.26,20.3,162897.0
2023-12-21 15:00:00,20.31,20.33,20.28,20.31,263620.0,20.31,20.33,20.28,20.31,263620.0
2023-12-21 15:30:00,20.31,20.47,20.28,20.46,426282.0,20.31,20.47,20.28,20.46,426282.0
2023-12-22 09:30:00,20.59,20.63,20.43,20.62,89236.0,20.59,20.63,20.43,20.62,89236.0
2023-12-22 10:00:00,20.62,20.64,20.49,20.59,106627.0,20.62,20.64,20.49,20.59,106627.0
2023-12-22 10:30:00,20.59,20.65,20.44,20.45,113153.0,20.59,20.65,20.44,20.45,113153.0
2023-12-22 11:00:00,20.45,20.5,20.39,20.5,66295.0,20.45,20.5,20.39,20.5,66295.0
2023-12-22 11:30:00,20.5,20.52,20.43,20.45,59436.0,20.5,20.52,20.43,20.45,59436.0
2023-12-22 12:00:00,20.44,20.53,20.43,20.51,66880.0,20.44,20.53,20.43,20.51,66880.0
2023-12-22 12:30:00,20.51,20.57,20.5,20.57,48230.0,20.51,20.57,20.5,20.57,48230.0
2023-12-22 13:00:00,20.57,20.63,20.56,20.59,69740.0,20.57,20.63,20.56,20.59,69740.0
2023-12-22 13:30:00,20.58,20.61,20.54,20.59,98508.0,20.58,20.61,20.54,20.59,98508.0
2023-12-22 14:00:00,20.57,20.59,20.41,20.41,60996.0,20.57,20.59,20.41,20.41,60996.0
2023-12-22 14:30:00,20.4,20.49,20.38,20.49,54710.0,20.4,20.49,20.38,20.49,54710.0
2023-12-22 15:00:00,20.49,20.52,20.49,20.51,72579.0,20.49,20.52,20.49,20.51,72579.0
2023-12-22 15:30:00,20.51,20.52,20.45,20.48,289406.0,20.51,20.52,20.45,20.48,289406.0
2023-12-26 09:30:00,20.54,20.6,20.41,20.51,76089.0,20.54,20.6,20.41,20.51,76089.0
2023-12-26 10:00:00,20.52,20.58,20.51,20.57,48849.0,20.52,20.58,20.51,20.57,48849.0
2023-12-26 10:30:00,20.57,20.6,20.55,20.59,67965.0,20.57,20.6,20.55,20.59,67965.0
2023-12-26 11:00:00,20.59,20.62,20.52,20.53,95788.0,20.59,20.62,20.52,20.53,95788.0
2023-12-26 11:30:00,20.53,20.6,20.52,20.59,47319.0,20.53,20.6,20.52,20.59,47319.0
2023-12-26 12:00:00,20.59,20.72,20.58,20.71,63928.0,20.59,20.72,20.58,20.71,63928.0
2023-12-26 12:30:00,20.71,20.74,20.69,20.73,50041.0,20.71,20.74,20.69,20.73,50041.0
2023-12-26 13:00:00,20.73,20.77,20.72,20.76,35908.0,20.73,20.77,20.72,20.76,35908.0
2023-12-26 13:30:00,20.76,20.79,20.71,20.71,38168.0,20.76,20.79,20.71,20.71,38168.0
2023-12-26 14:00:00,20.71,20.73,20.65,20.66,46385.0,20.71,20.73,20.65,20.66,46385.0
2023-12-26 14:30:00,20.66,20.68,20.63,20.67,53761.0,20.66,20.68,20.63,20.67,53761.0
2023-12-26 15:00:00,20.66,20.67,20.62,20.66,63888.0,20.66,20.67,20.62,20.66,63888.0
2023-12-26 15:30:00,20.66,20.68,20.56,20.57,318799.0,20.66,20.68,20.56,20.57,318799.0
2023-12-27 09:30:00,20.67,20.68,20.53,20.61,98421.0,20.67,20.68,20.53,20.61,98421.0
2023-12-27 10:00:00,20.6,20.63,20.51,20.54,84215.0,20.6,20.63,20.51,20.54,84215.0
2023-12-27 10:30:00,20.54,20.54,20.46,20.48,98324.0,20.54,20.54,20.46,20.48,98324.0
2023-12-27 11:00:00,20.47,20.48,20.38,20.38,72238.0,20.47,20.48,20.38,20.38,72238.0
2023-12-27 11:30:00,20.38,20.43,20.36,20.37,52595.0,20.38,20.43,20.36,20.37,52595.0
2023-12-27 12:00:00,20.37,20.44,20.37,20.42,50370.0,20.37,20.44,20.37,20.42,50370.0
2023-12-27 12:30:00,20.42,20.43,20.38,20.39,58639.0,20.42,20.43,20.38,20.39,58639.0
2023-12-27 13:00:00,20.39,20.51,20.39,20.46,66234.0,20.39,20.51,20.39,20.46,66234.0
2023-12-27 13:30:00,20.46,20.49,20.4,20.4,66747.0,20.46,20.49,20.4,20.4,66747.0
2023-12-27 14:00:00,20.4,20.4,20.26,20.31,68960.0,20.4,20.4,20.26,20.31,68960.0
2023-12-27 14:30:00,20.31,20.36,20.29,20.32,69051.0,20.31,20.36,20.29,20.32,69051.0
2023-12-27 15:00:00,20.33,20.38,20.32,20.36,83342.0,20.33,20.38,20.32,20.36,83342.0
2023-12-27 15:30:00,20.35,20.37,20.29,20.36,323417.0,20.35,20.37,20.29,20.36,323417.0
2023-12-28 09:30:00,20.32,20.5,20.31,20.46,64773.0,20.32,20.5,20.31,20.46,64773.0
2023-12-28 10:00:00,20.46,20.53,20.44,20.48,66437.0,20.46,20.53,20.44,20.48,66437.0
2023-12-28 10:30:00,20.49,20.51,20.44,20.44,51542.0,20.49,20.51,20.44,20.44,51542.0
2023-12-28 11:00:00,20.45,20.48,20.4,20.4,50101.0,20.45,20.48,20.4,20.4,50101.0
2023-12-28 11:30:00,20.4,20.41,20.35,20.37,34809.0,20.4,20.41,20.35,20.37,34809.0
2023-12-28 12:00:00,20.37,20.4,20.34,20.35,39740.0,20.37,20.4,20.34,20.35,39740.0
2023-12-28 12:30:00,20.35,20.36,20.26,20.27,48874.0,20.35,20.36,20.26,20.27,48874.0
2023-12-28 13:00:00,20.27,20.3,20.2,20.27,56455.0,20.27,20.3,20.2,20.27,56455.0
2023-12-28 13:30:00,20.27,20.29,20.22,20.28,57868.0,20.27,20.29,20.22,20.28,57868.0
2023-12-28 14:00:00,20.28,20.35,20.27,20.31,126238.0,20.28,20.35,20.27,20.31,126238.0
2023-12-28 14:30:00,20.32,20.32,20.24,20.25,75134.0,20.32,20.32,20.24,20.25,75134.0
2023-12-28 15:00:00,20.25,20.3,20.23,20.29,98240.0,20.25,20.3,20.23,20.29,98240.0
2023-12-28 15:30:00,20.29,20.3,20.22,20.26,403798.0,20.29,20.3,20.22,20.26,403798.0
2023-12-29 09:30:00,20.24,20.32,20.16,20.17,92576.0,20.24,20.32,20.16,20.17,92576.0
2023-12-29 10:00:00,20.16,20.23,20.08,20.14,95448.0,20.16,20.23,20.08,20.14,95448.0
2023-12-29 10:30:00,20.14,20.17,20.05,20.07,85021.0,20.14,20.17,20.05,20.07,85021.0
2023-12-29 11:00:00,20.07,20.12,20.06,20.09,71412.0,20.07,20.12,20.06,20.09,71412.0
2023-12-29 11:30:00,20.08,20.11,20.03,20.05,66648.0,20.08,20.11,20.03,20.05,66648.0
2023-12-29 12:00:00,20.04,20.12,20.03,20.08,63649.0,20.04,20.12,20.03,20.08,63649.0
2023-12-29 12:30:00,20.08,20.11,20.05,20.11,50918.0,20.08,20.11,20.05,20.11,50918.0
2023-12-29 13:00:00,20.11,20.15,20.07,20.1,42119.0,20.11,20.15,20.07,20.1,42119.0
2023-12-29 13:30:00,20.1,20.15,20.09,20.14,46188.0,20.1,20.15,20.09,20.14,46188.0
2023-12-29 14:00:00,20.13,20.14,20.09,20.1,49496.0,20.13,20.14,20.09,20.1,49496.0
2023-12-29 14:30:00,20.1,20.11,20.07,20.09,52105.0,20.1,20.11,20.07,20.09,52105.0
2023-12-29 15:00:00,20.09,20.12,20.06,20.11,70151.0,20.09,20.12,20.06,20.11,70151.0
2023-12-29 15:30:00,20.1,20.1,20.0,20.0,450446.0,20.1,20.1,20.0,20.0,450446.0
2024-01-02 09:30:00,20.23,20.36,20.17,20.35,121513.0,20.23,20.36,20.17,20.35,121513.0
2024-01-02 10:00:00,20.38,20.54,20.38,20.54,94316.0,20.38,20.54,20.38,20.54,94316.0
2024-01-02 10:30:00,20.53,20.59,20.44,20.45,157577.0,20.53,20.59,20.44,20.45,157577.0
2024-01-02 11:00:00,20.45,20.46,20.4,20.45,56224.0,20.45,20.46,20.4,20.45,56224.0
2024-01-02 11:30:00,20.44,20.52,20.42,20.52,42513.0,20.44,20.52,20.42,20.52,42513.0
2024-01-02 12:00:00,20.53,20.56,20.51,20.55,113874.0,20.53,20.56,20.51,20.55,113874.0
2024-01-02 12:30:00,20.56,20.6,20.51,20.55,72704.0,20.56,20.6,20.51,20.55,72704.0
2024-01-02 13:00:00,20.54,20.56,20.49,20.5,46859.0,20.54,20.56,20.49,20.5,46859.0
2024-01-02 13:30:00,20.49,20.5,20.42,20.43,47442.0,20.49,20.5,20.42,20.43,47442.0
2024-01-02 14:00:00,20.43,20.44,20.38,20.4,51484.0,20.43,20.44,20.38,20.4,51484.0
2024-01-02 14:30:00,20.4,20.41,20.35,20.36,78194.0,20.4,20.41,20.35,20.36,78194.0
2024-01-02 15:00:00,20.36,20.37,20.31,20.32,104796.0,20.36,20.37,20.31,20.32,104796.0
2024-01-02 15:30:00,20.32,20.36,20.21,20.35,360949.0,20.32,20.36,20.21,20.35,360949.0
2024-01-03 09:30:00,20.4,20.52,20.3,20.52,206953.0,20.4,20.52,20.3,20.52,206953.0
2024-01-03 10:00:00,20.52,20.66,20.52,20.6,138901.0,20.52,20.66,20.52,20.6,138901.0
2024-01-03 10:30:00,20.6,20.65,20.43,20.55,121511.0,20.6,20.65,20.43,20.55,121511.0
2024-01-03 11:00:00,20.55,20.59,20.52,20.58,92948.0,20.55,20.59,20.52,20.58,92948.0
2024-01-03 11:30:00,20.59,20.71,20.57,20.69,101208.0,20.59,20.71,20.57,20.69,101208.0
2024-01-03 12:00:00,20.69,20.69,20.62,20.66,85537.0,20.69,20.69,20.62,20.66,85537.0
2024-01-03 12:30:00,20.66,20.74,20.63,20.72,87622.0,20.66,20.74,20.63,20.72,87622.0
2024-01-03 13:00:00,20.73,20.88,20.72,20.87,103142.0,20.73,20.88,20.72,20.87,103142.0
2024-01-03 13:30:00,20.86,20.86,20.7,20.74,124373.0,20.86,20.86,20.7,20.74,124373.0
2024-01-03 14:00:00,20.74,20.79,20.61,20.74,80242.0,20.74,20.79,20.61,20.74,80242.0
2024-01-03 14:30:00,20.75,20.8,20.72,20.73,72197.0,20.75,20.8,20.72,20.73,72197.0
2024-01-03 15:00:00,20.73,20.73,20.65,20.68,86955.0,20.73,20.73,20.65,20.68,86955.0
2024-01-03 15:30:00,20.68,20.72,20.62,20.64,359367.0,20.68,20.72,20.62,20.64,359367.0
2024-01-04 09:30:00,20.76,20.78,20.47,20.48,122806.0,20.76,20.78,20.47,20.48,122806.0
2024-01-04 10:00:00,20.48,20.54,20.35,20.4,95363.0,20.48,20.54,20.35,20.4,95363.0
2024-01-04 10:30:00,20.4,20.4,20.3,20.38,103794.0,20.4,20.4,20.3,20.38,103794.0
2024-01-04 11:00:00,20.37,20.46,20.33,20.44,51037.0,20.37,20.46,20.33,20.44,51037.0
2024-01-04 11:30:00,20.45,20.46,20.39,20.41,60141.0,20.45,20.46,20.39,20.41,60141.0
2024-01-04 12:00:00,20.41,20.41,20.34,20.38,50791.0,20.41,20.41,20.34,20.38,50791.0
2024-01-04 12:30:00,20.38,20.41,20.35,20.39,44099.0,20.38,20.41,20.35,20.39,44099.0
2024-01-04 13:00:00,20.39,20.47,20.37,20.45,88522.0,20.39,20.47,20.37,20.45,88522.0
2024-01-04 13:30:00,20.45,20.5,20.43,20.49,46871.0,20.45,20.5,20.43,20.49,46871.0
2024-01-04 14:00:00,20.49,20.49,20.41,20.43,45817.0,20.49,20.49,20.41,20.43,45817.0
2024-01-04 14:30:00,20.43,20.44,20.38,20.39,67464.0,20.43,20.44,20.38,20.39,67464.0
2024-01-04 15:00:00,20.39,20.48,20.38,20.45,133126.0,20.39,20.48,20.38,20.45,133126.0
2024-01-04 15:30:00,20.45,20.47,20.35,20.38,394641.0,20.45,20.47,20.35,20.38,394641.0
2024-01-05 09:30:00,20.64,20.74,20.45,20.55,162047.0,20.64,20.74,20.45,20.55,162047.0
2024-01-05 10:00:00,20.56,20.72,20.54,20.68,113581.0,20.56,20.72,20.54,20.68,113581.0
2024-01-05 10:30:00,20.68,20.76,20.63,20.75,79188.0,20.68,20.76,20.63,20.75,79188.0
2024-01-05 11:00:00,20.75,20.76,20.63,20.63,77776.0,20.75,20.76,20.63,20.63,77776.0
2024-01-05 11:30:00,20.63,20.67,20.6,20.66,41132.0,20.63,20.67,20.6,20.66,41132.0
2024-01-05 12:00:00,20.66,20.66,20.57,20.59,59184.0,20.66,20.66,20.57,20.59,59184.0
2024-01-05 12:30:00,20.58,20.6,20.53,20.54,38704.0,20.58,20.6,20.53,20.54,38704.0
2024-01-05 13:00:00,20.54,20.54,20.38,20.49,66321.0,20.54,20.54,20.38,20.49,66321.0
2024-01-05 13:30:00,20.5,20.57,20.5,20.57,46159.0,20.5,20.57,20.5,20.57,46159.0
2024-01-05 14:00:00,20.57,20.64,20.56,20.6,51969.0,20.57,20.64,20.56,20.6,51969.0
2024-01-05 14:30:00,20.6,20.6,20.47,20.5,70847.0,20.6,20.6,20.47,20.5,70847.0
2024-01-05 15:00:00,20.5,20.67,20.47,20.62,116000.0,20.5,20.67,20.47,20.62,116000.0
2024-01-05 15:30:00,20.62,20.67,20.58,20.66,286061.0,20.62,20.67,20.58,20.66,286061.0
2024-01-08 09:30:00,20.41,20.45,20.11,20.14,149549.0,20.41,20.45,20.11,20.14,149549.0
2024-01-08 10:00:00,20.14,20.24,20.1,20.23,177686.0,20.14,20.24,20.1,20.23,177686.0
2024-01-08 10:30:00,20.24,20.29,20.22,20.25,75336.0,20.24,20.29,20.22,20.25,75336.0
2024-01-08 11:00:00,20.25,20.35,20.23,20.34,58911.0,20.25,20.35,20.23,20.34,58911.0
2024-01-08 11:30:00,20.34,20.38,20.32,20.38,52857.0,20.34,20.38,20.32,20.38,52857.0
2024-01-08 12:00:00,20.38,20.41,20.31,20.32,55330.0,20.38,20.41,20.31,20.32,55330.0
2024-01-08 12:30:00,20.32,20.38,20.32,20.38,52912.0,20.32,20.38,20.32,20.38,52912.0
2024-01-08 13:00:00,20.39,20.43,20.37,20.42,45764.0,20.39,20.43,20.37,20.42,45764.0
2024-01-08 13:30:00,20.43,20.52,20.42,20.52,45978.0,20.43,20.52,20.42,20.52,45978.0
2024-01-08 14:00:00,20.52,20.63,20.51,20.61,56774.0,20.52,20.63,20.51,20.61,56774.0
2024-01-08 14:30:00,20.61,20.63,20.59,20.63,48752.0,20.61,20.63,20.59,20.63,48752.0
2024-01-08 15:00:00,20.63,20.64,20.59,20.62,79308.0,20.63,20.64,20.59,20.62,79308.0
2024-01-08 15:30:00,20.62,20.65,20.53,20.6,617181.0,20.62,20.65,20.53,20.6,617181.0
2024-01-09 09:30:00,20.66,20.66,20.12,20.16,150474.0,20.66,20.66,20.12,20.16,150474.0
2024-01-09 10:00:00,20.15,20.25,20.08,20.18,111871.0,20.15,20.25,20.08,20.18,111871.0
2024-01-09 10:30:00,20.18,20.23,20.1,20.13,110871.0,20.18,20.23,20.1,20.13,110871.0
2024-01-09 11:00:00,20.13,20.19,20.13,20.18,72570.0,20.13,20.19,20.13,20.18,72570.0
2024-01-09 11:30:00,20.18,20.21,20.14,20.2,60780.0,20.18,20.21,20.14,20.2,60780.0
2024-01-09 12:00:00,20.21,20.31,20.19,20.3,64871.0,20.21,20.31,20.19,20.3,64871.0
2024-01-09 12:30:00,20.3,20.36,20.27,20.35,50771.0,20.3,20.36,20.27,20.35,50771.0
2024-01-09 13:00:00,20.36,20.38,20.3,20.32,58660.0,20.36,20.38,20.3,20.32,58660.0
2024-01-09 13:30:00,20.32,20.43,20.3,20.43,127958.0,20.32,20.43,20.3,20.43,127958.0
2024-01-09 14:00:00,20.42,20.43,20.35,20.37,160752.0,20.42,20.43,20.35,20.37,160752.0
2024-01-09 14:30:00,20.37,20.38,20.32,20.36,95534.0,20.37,20.38,20.32,20.36,95534.0
2024-01-09 15:00:00,20.36,20.4,20.31,20.4,90870.0,20.36,20.4,20.31,20.4,90870.0
2024-01-09 15:30:00,20.39,20.4,20.32,20.33,523651.0,20.39,20.4,20.32,20.33,523651.0
2024-01-10 09:30:00,20.29,20.29,19.95,19.98,245153.0,20.29,20.29,19.95,19.98,245153.0
2024-01-10 10:00:00,19.98,19.99,19.83,19.93,126794.0,19.98,19.99,19.83,19.93,126794.0
2024-01-10 10:30:00,19.93,19.98,19.85,19.89,115957.0,19.93,19.98,19.85,19.89,115957.0
2024-01-10 11:00:00,19.89,19.9,19.75,19.76,121349.0,19.89,19.9,19.75,19.76,121349.0
2024-01-10 11:30:00,19.76,19.89,19.75,19.87,73532.0,19.76,19.89,19.75,19.87,73532.0
2024-01-10 12:00:00,19.86,19.89,19.85,19.88,29916.0,19.86,19.89,19.85,19.88,29916.0
2024-01-10 12:30:00,19.87,19.87,19.8,19.8,42932.0,19.87,19.87,19.8,19.8,42932.0
2024-01-10 13:00:00,19.8,19.88,19.74,19.79,64296.0,19.8,19.88,19.74,19.79,64296.0
2024-01-10 13:30:00,19.8,19.86,19.78,19.81,60314.0,19.8,19.86,19.78,19.81,60314.0
2024-01-10 14:00:00,19.81,19.86,19.79,19.85,67718.0,19.81,19.86,19.79,19.85,67718.0
2024-01-10 14:30:00,19.85,19.9,19.83,19.87,59981.0,19.85,19.9,19.83,19.87,59981.0
2024-01-10 15:00:00,19.87,19.89,19.8,19.85,109218.0,19.87,19.89,19.8,19.85,109218.0
2024-01-10 15:30:00,19.85,19.97,19.84,19.94,355753.0,19.85,19.97,19.84,19.94,355753.0
2024-01-11 09:30:00,19.94,19.98,19.84,19.89,119240.0,19.94,19.98,19.84,19.89,119240.0
2024-01-11 10:00:00,19.89,19.91,19.74,19.91,102716.0,19.89,19.91,19.74,19.91,102716.0
2024-01-11 10:30:00,19.91,20.02,19.88,20.02,248177.0,19.91,20.02,19.88,20.02,248177.0
2024-01-11 11:00:00,20.02,20.06,19.92,19.95,72702.0,20.02,20.06,19.92,19.95,72702.0
2024-01-11 11:30:00,19.95,20.05,19.94,20.01,92123.0,19.95,20.05,19.94,20.01,92123.0
2024-01-11 12:00:00,20.0,20.08,19.98,19.98,71557.0,20.0,20.08,19.98,19.98,71557.0
2024-01-11 12:30:00,19.98,20.0,19.88,19.89,61187.0,19.98,20.0,19.88,19.89,61187.0
2024-01-11 13:00:00,19.88,19.93,19.84,19.87,56639.0,19.88,19.93,19.84,19.87,56639.0
2024-01-11 13:30:00,19.86,19.86,19.79,19.82,70433.0,19.86,19.86,19.79,19.82,70433.0
2024-01-11 14:00:00,19.82,19.83,19.67,19.71,85746.0,19.82,19.83,19.67,19.71,85746.0
2024-01-11 14:30:00,19.71,19.74,19.66,19.7,86092.0,19.71,19.74,19.66,19.7,86092.0
2024-01-11 15:00:00,19.71,19.87,19.69,19.82,979967.0,19.71,19.87,19.69,19.82,979967.0
2024-01-11 15:30:00,19.82,19.86,19.79,19.83,305987.0,19.82,19.86,19.79,19.83,305987.0
2024-01-12 09:30:00,20.13,20.23,20.07,20.09,166955.0,20.13,20.23,20.07,20.09,166955.0
2024-01-12 10:00:00,20.09,20.1,20.03,20.07,69935.0,20.09,20.1,20.03,20.07,69935.0
2024-01-12 10:30:00,20.08,20.08,19.89,19.91,57265.0,20.08,20.08,19.89,19.91,57265.0
2024-01-12 11:00:00,19.9,19.97,19.87,19.97,33980.0,19.9,19.97,19.87,19.97,33980.0
2024-01-12 11:30:00,19.97,20.0,19.93,19.95,53038.0,19.97,20.0,19.93,19.95,53038.0
2024-01-12 12:00:00,19.95,19.99,19.93,19.95,35984.0,19.95,19.99,19.93,19.95,35984.0
2024-01-12 12:30:00,19.96,19.98,19.92,19.95,44726.0,19.96,19.98,19.92,19.95,44726.0
2024-01-12 13:00:00,19.95,20.0,19.95,19.98,39780.0,19.95,20.0,19.95,19.98,39780.0
2024-01-12 13:30:00,19.97,20.03,19.94,20.02,41730.0,19.97,20.03,19.94,20.02,41730.0
2024-01-12 14:00:00,20.01,20.07,20.0,20.05,56388.0,20.01,20.07,20.0,20.05,56388.0
2024-01-12 14:30:00,20.05,20.06,19.99,20.03,62195.0,20.05,20.06,19.99,20.03,62195.0
2024-01-12 15:00:00,20.03,20.04,20.0,20.03,58356.0,20.03,20.04,20.0,20.03,58356.0
2024-01-12 15:30:00,20.03,20.13,20.0,20.13,309589.0,20.03,20.13,20.0,20.13,309589.0
2024-01-16 09:30:00,19.92,19.97,19.68,19.71,141048.0,19.92,19.97,19.68,19.71,141048.0
2024-01-16 10:00:00,19.72,19.93,19.72,19.91,59926.0,19.72,19.93,19.72,19.91,59926.0
2024-01-16 10:30:00,19.91,19.94,19.81,19.82,61176.0,19.91,19.94,19.81,19.82,61176.0
2024-01-16 11:00:00,19.81,19.84,19.73,19.79,66324.0,19.81,19.84,19.73,19.79,66324.0
2024-01-16 11:30:00,19.79,19.83,19.75,19.76,50464.0,19.79,19.83,19.75,19.76,50464.0
2024-01-16 12:00:00,19.75,19.76,19.69,19.75,57505.0,19.75,19.76,19.69,19.75,57505.0
2024-01-16 12:30:00,19.75,19.77,19.71,19.74,50111.0,19.75,19.77,19.71,19.74,50111.0
2024-01-16 13:00:00,19.74,19.79,19.72,19.79,106390.0,19.74,19.79,19.72,19.79,106390.0
2024-01-16 13:30:00,19.8,19.82,19.67,19.7,79083.0,19.8,19.82,19.67,19.7,79083.0
2024-01-16 14:00:00,19.7,19.73,19.65,19.67,84671.0,19.7,19.73,19.65,19.67,84671.0
2024-01-16 14:30:00,19.67,19.69,19.6,19.6,71054.0,19.67,19.69,19.6,19.6,71054.0
2024-01-16 15:00:00,19.6,19.6,19.52,19.53,139863.0,19.6,19.6,19.52,19.53,139863.0
2024-01-16 15:30:00,19.53,19.55,19.46,19.5,428455.0,19.53,19.55,19.46,19.5,428455.0
2024-01-17 09:30:00,19.4,19.48,19.21,19.48,235308.0,19.4,19.48,19.21,19.48,235308.0
2024-01-17 10:00:00,19.48,19.58,19.47,19.55,104185.0,19.48,19.58,19.47,19.55,104185.0
2024-01-17 10:30:00,19.56,19.57,19.46,19.46,75470.0,19.56,19.57,19.46,19.46,75470.0
2024-01-17 11:00:00,19.45,19.48,19.38,19.41,70457.0,19.45,19.48,19.38,19.41,70457.0
2024-01-17 11:30:00,19.41,19.46,19.38,19.43,44076.0,19.41,19.46,19.38,19.43,44076.0
2024-01-17 12:00:00,19.43,19.45,19.39,19.44,42702.0,19.43,19.45,19.39,19.44,42702.0
2024-01-17 12:30:00,19.44,19.47,19.4,19.41,132470.0,19.44,19.47,19.4,19.41,132470.0
2024-01-17 13:00:00,19.41,19.43,19.36,19.38,55650.0,19.41,19.43,19.36,19.38,55650.0
2024-01-17 13:30:00,19.38,19.4,19.34,19.39,56878.0,19.38,19.4,19.34,19.39,56878.0
2024-01-17 14:00:00,19.39,19.57,19.38,19.55,80672.0,19.39,19.57,19.38,19.55,80672.0
2024-01-17 14:30:00,19.55,19.57,19.44,19.45,81984.0,19.55,19.57,19.44,19.45,81984.0
2024-01-17 15:00:00,19.45,19.49,19.4,19.41,140879.0,19.45,19.49,19.4,19.41,140879.0
2024-01-17 15:30:00,19.4,19.45,19.39,19.43,1244070.0,19.4,19.45,19.39,19.43,1244070.0
2024-01-18 09:30:00,19.6,19.6,19.23,19.33,100497.0,19.6,19.6,19.23,19.33,100497.0
2024-01-18 10:00:00,19.32,19.43,19.31,19.38,83093.0,19.32,19.43,19.31,19.38,83093.0
2024-01-18 10:30:00,19.38,19.43,19.33,19.37,127277.0,19.38,19.43,19.33,19.37,127277.0
2024-01-18 11:00:00,19.38,19.39,19.3,19.35,105735.0,19.38,19.39,19.3,19.35,105735.0
2024-01-18 11:30:00,19.36,19.44,19.32,19.42,157909.0,19.36,19.44,19.32,19.42,157909.0
2024-01-18 12:00:00,19.43,19.44,19.25,19.26,221614.0,19.43,19.44,19.25,19.26,221614.0
2024-01-18 12:30:00,19.26,19.27,19.21,19.23,135531.0,19.26,19.27,19.21,19.23,135531.0
2024-01-18 13:00:00,19.23,19.24,19.16,19.18,188702.0,19.23,19.24,19.16,19.18,188702.0
2024-01-18 13:30:00,19.18,19.24,19.18,19.22,102518.0,19.18,19.24,19.18,19.22,102518.0
2024-01-18 14:00:00,19.23,19.25,19.2,19.24,92509.0,19.23,19.25,19.2,19.24,92509.0
2024-01-18 14:30:00,19.25,19.46,19.21,19.46,180523.0,19.25,19.46,19.21,19.46,180523.0
2024-01-18 15:00:00,19.46,19.54,19.36,19.39,273059.0,19.46,19.54,19.36,19.39,273059.0
2024-01-18 15:30:00,19.4,19.45,19.31,19.42,619441.0,19.4,19.45,19.31,19.42,619441.0
2024-01-19 09:30:00,19.47,19.6,19.38,19.5,220869.0,19.47,19.6,19.38,19.5,220869.0
2024-01-19 10:00:00,19.51,19.54,19.41,19.42,82082.0,19.51,19.54,19.41,19.42,82082.0
2024-01-19 10:30:00,19.42,19.47,19.41,19.47,90629.0,19.42,19.47,19.41,19.47,90629.0
2024-01-19 11:00:00,19.47,19.49,19.43,19.46,77737.0,19.47,19.49,19.43,19.46,77737.0
2024-01-19 11:30:00,19.45,19.47,19.38,19.4,78939.0,19.45,19.47,19.38,19.4,78939.0
2024-01-19 12:00:00,19.41,19.48,19.36,19.46,211763.0,19.41,19.48,19.36,19.46,211763.0
2024-01-19 12:30:00,19.47,19.49,19.41,19.42,100088.0,19.47,19.49,19.41,19.42,100088.0
2024-01-19 13:00:00,19.42,19.58,19.42,19.57,186315.0,19.42,19.58,19.42,19.57,186315.0
2024-01-19 13:30:00,19.57,19.66,19.57,19.6,674746.0,19.57,19.66,19.57,19.6,674746.0
2024-01-19 14:00:00,19.61,19.68,19.55,19.66,732985.0,19.61,19.68,19.55,19.66,732985.0
2024-01-19 14:30:00,19.66,19.69,19.61,19.67,123548.0,19.66,19.69,19.61,19.67,123548.0
2024-01-19 15:00:00,19.66,19.71,19.62,19.7,408637.0,19.66,19.71,19.62,19.7,408637.0
2024-01-19 15:30:00,19.71,19.83,19.68,19.82,1033477.0,19.71,19.83,19.68,19.82,1033477.0
2024-01-22 09:30:00,19.78,19.88,19.61,19.88,151253.0,19.78,19.88,19.61,19.88,151253.0
2024-01-22 10:00:00,19.88,20.0,19.83,19.97,160549.0,19.88,20.0,19.83,19.97,160549.0
2024-01-22 10:30:00,19.97,20.02,19.9,19.99,298176.0,19.97,20.02,19.9,19.99,298176.0
2024-01-22 11:00:00,19.98,20.03,19.94,20.01,189466.0,19.98,20.03,19.94,20.01,189466.0
2024-01-22 11:30:00,20.01,20.01,19.84,19.94,186120.0,20.01,20.01,19.84,19.94,186120.0
2024-01-22 12:00:00,19.94,19.99,19.93,19.96,88070.0,19.94,19.99,19.93,19.96,88070.0
2024-01-22 12:30:00,19.96,20.01,19.94,19.99,70262.0,19.96,20.01,19.94,19.99,70262.0
2024-01-22 13:00:00,19.99,20.03,19.94,19.94,79023.0,19.99,20.03,19.94,19.94,79023.0
2024-01-22 13:30:00,19.94,19.96,19.91,19.92,72198.0,19.94,19.96,19.91,19.92,72198.0
2024-01-22 14:00:00,19.92,19.93,19.87,19.91,89013.0,19.92,19.93,19.87,19.91,89013.0
2024-01-22 14:30:00,19.91,19.92,19.85,19.86,85936.0,19.91,19.92,19.85,19.86,85936.0
2024-01-22 15:00:00,19.85,19.9,19.81,19.87,125004.0,19.85,19.9,19.81,19.87,125004.0
2024-01-22 15:30:00,19.88,19.89,19.83,19.89,333958.0,19.88,19.89,19.83,19.89,333958.0
2024-01-23 09:30:00,19.87,19.97,19.82,19.96,97291.0,19.87,19.97,19.82,19.96,97291.0
2024-01-23 10:00:00,19.95,20.02,19.92,19.92,85218.0,19.95,20.02,19.92,19.92,85218.0
2024-01-23 10:30:00,19.92,19.92,19.76,19.8,125104.0,19.92,19.92,19.76,19.8,125104.0
2024-01-23 11:00:00,19.81,19.87,19.78,19.82,132349.0,19.81,19.87,19.78,19.82,132349.0
2024-01-23 11:30:00,19.81,19.86,19.79,19.82,157438.0,19.81,19.86,19.79,19.82,157438.0
2024-01-23 12:00:00,19.82,19.84,19.78,19.78,194692.0,19.82,19.84,19.78,19.78,194692.0
2024-01-23 12:30:00,19.78,19.81,19.76,19.81,104242.0,19.78,19.81,19.76,19.81,104242.0
2024-01-23 13:00:00,19.8,19.81,19.77,19.78,70262.0,19.8,19.81,19.77,19.78,70262.0
2024-01-23 13:30:00,19.78,19.85,19.77,19.81,72454.0,19.78,19.85,19.77,19.81,72454.0
2024-01-23 14:00:00,19.81,19.88,19.81,19.87,92848.0,19.81,19.88,19.81,19.87,92848.0
2024-01-23 14:30:00,19.87,19.87,19.81,19.84,126316.0,19.87,19.87,19.81,19.84,126316.0
2024-01-23 15:00:00,19.84,19.89,19.79,19.87,323660.0,19.84,19.89,19.79,19.87,323660.0
2024-01-23 15:30:00,19.87,19.9,19.79,19.81,758245.0,19.87,19.9,19.79,19.81,758245.0
2024-01-24 09:30:00,19.97,20.12,19.92,19.98,222685.0,19.97,20.12,19.92,19.98,222685.0
2024-01-24 10:00:00,19.98,20.01,19.93,20.0,164147.0,19.98,20.01,19.93,20.0,164147.0
2024-01-24 10:30:00,20.0,20.1,19.99,20.05,141482.0,20.0,20.1,19.99,20.05,141482.0
2024-01-24 11:00:00,20.06,20.15,20.06,20.09,228960.0,20.06,20.15,20.06,20.09,228960.0
2024-01-24 11:30:00,20.09,20.19,20.08,20.18,139512.0,20.09,20.19,20.08,20.18,139512.0
2024-01-24 12:00:00,20.18,20.18,20.06,20.1,135722.0,20.18,20.18,20.06,20.1,135722.0
2024-01-24 12:30:00,20.1,20.12,20.09,20.11,128140.0,20.1,20.12,20.09,20.11,128140.0
2024-01-24 13:00:00,20.1,20.11,19.96,20.02,189006.0,20.1,20.11,19.96,20.02,189006.0
2024-01-24 13:30:00,20.02,20.02,19.94,19.97,125100.0,20.02,20.02,19.94,19.97,125100.0
2024-01-24 14:00:00,19.97,20.06,19.96,20.05,186956.0,19.97,20.06,19.96,20.05,186956.0
2024-01-24 14:30:00,20.05,20.14,20.02,20.13,408849.0,20.05,20.14,20.02,20.13,408849.0
2024-01-24 15:00:00,20.13,20.13,19.94,19.96,337805.0,20.13,20.13,19.94,19.96,337805.0
2024-01-24 15:30:00,19.95,20.13,19.93,20.07,686320.0,19.95,20.13,19.93,20.07,686320.0
2024-01-25 09:30:00,20.3,21.12,20.3,20.93,1130568.0,20.3,21.12,20.3,20.93,1130568.0
2024-01-25 10:00:00,20.93,20.96,20.33,20.35,981527.0,20.93,20.96,20.33,20.35,981527.0
2024-01-25 10:30:00,20.36,20.42,20.09,20.22,398931.0,20.36,20.42,20.09,20.22,398931.0
2024-01-25 11:00:00,20.23,20.36,20.07,20.09,449077.0,20.23,20.36,20.07,20.09,449077.0
2024-01-25 11:30:00,20.09,20.09,19.79,19.89,655112.0,20.09,20.09,19.79,19.89,655112.0
2024-01-25 12:00:00,19.89,20.02,19.8,19.95,270405.0,19.89,20.02,19.8,19.95,270405.0
2024-01-25 12:30:00,19.96,20.13,19.95,20.1,180671.0,19.96,20.13,19.95,20.1,180671.0
2024-01-25 13:00:00,20.11,20.14,19.96,20.07,234086.0,20.11,20.14,19.96,20.07,234086.0
2024-01-25 13:30:00,20.07,20.15,20.02,20.13,169451.0,20.07,20.15,20.02,20.13,169451.0
2024-01-25 14:00:00,20.13,20.3,20.1,20.21,259956.0,20.13,20.3,20.1,20.21,259956.0
2024-01-25 14:30:00,20.21,20.36,20.2,20.29,242273.0,20.21,20.36,20.2,20.29,242273.0
2024-01-25 15:00:00,20.29,20.42,20.28,20.39,310010.0,20.29,20.42,20.28,20.39,310010.0
2024-01-25 15:30:00,20.39,20.51,20.38,20.4,1385089.0,20.39,20.51,20.38,20.4,1385089.0
2024-01-26 09:30:00,20.53,20.54,19.96,20.21,361549.0,20.53,20.54,19.96,20.21,361549.0
2024-01-26 10:00:00,20.2,20.34,19.97,20.3,462350.0,20.2,20.34,19.97,20.3,462350.0
2024-01-26 10:30:00,20.3,20.36,20.2,20.25,380741.0,20.3,20.36,20.2,20.25,380741.0
2024-01-26 11:00:00,20.26,20.29,20.06,20.13,248729.0,20.26,20.29,20.06,20.13,248729.0
2024-01-26 11:30:00,20.13,20.29,20.12,20.23,135315.0,20.13,20.29,20.12,20.23,135315.0
2024-01-26 12:00:00,20.23,20.24,20.14,20.18,93692.0,20.23,20.24,20.14,20.18,93692.0
2024-01-26 12:30:00,20.18,20.2,20.1,20.15,150316.0,20.18,20.2,20.1,20.15,150316.0
2024-01-26 13:00:00,20.16,20.31,20.13,20.3,169832.0,20.16,20.31,20.13,20.3,169832.0
2024-01-26 13:30:00,20.31,20.45,20.3,20.34,302561.0,20.31,20.45,20.3,20.34,302561.0
2024-01-26 14:00:00,20.35,20.45,20.32,20.42,131166.0,20.35,20.45,20.32,20.42,131166.0
2024-01-26 14:30:00,20.43,20.51,20.4,20.51,136802.0,20.43,20.51,20.4,20.51,136802.0
2024-01-26 15:00:00,20.51,20.58,20.49,20.53,204609.0,20.51,20.58,20.49,20.53,204609.0
2024-01-26 15:30:00,20.53,20.59,20.53,20.57,723874.0,20.53,20.59,20.53,20.57,723874.0
2024-01-29 09:30:00,20.51,20.54,20.25,20.34,130963.0,20.51,20.54,20.25,20.34,130963.0
2024-01-29 10:00:00,20.34,20.5,20.29,20.3,152256.0,20.34,20.5,20.29,20.3,152256.0
2024-01-29 10:30:00,20.3,20.41,20.26,20.38,107943.0,20.3,20.41,20.26,20.38,107943.0
2024-01-29 11:00:00,20.38,20.47,20.37,20.44,64715.0,20.38,20.47,20.37,20.44,64715.0
2024-01-29 11:30:00,20.44,20.44,20.33,20.37,61949.0,20.44,20.44,20.33,20.37,61949.0
2024-01-29 12:00:00,20.37,20.38,20.3,20.36,78837.0,20.37,20.38,20.3,20.36,78837.0
2024-01-29 12:30:00,20.37,20.42,20.29,20.32,77119.0,20.37,20.42,20.29,20.32,77119.0
2024-01-29 13:00:00,20.32,20.37,20.27,20.37,80184.0,20.32,20.37,20.27,20.37,80184.0
2024-01-29 13:30:00,20.37,20.46,20.36,20.43,89336.0,20.37,20.46,20.36,20.43,89336.0
2024-01-29 14:00:00,20.43,20.43,20.35,20.37,235171.0,20.43,20.43,20.35,20.37,235171.0
2024-01-29 14:30:00,20.37,20.41,20.32,20.39,157659.0,20.37,20.41,20.32,20.39,157659.0
2024-01-29 15:00:00,20.4,20.53,20.39,20.51,240854.0,20.4,20.53,20.39,20.51,240854.0
2024-01-29 15:30:00,20.5,20.53,20.46,20.5,605119.0,20.5,20.53,20.46,20.5,605119.0
2024-01-30 09:30:00,20.36,20.4,20.25,20.37,112802.0,20.36,20.4,20.25,20.37,112802.0
2024-01-30 10:00:00,20.37,20.41,20.24,20.26,108458.0,20.37,20.41,20.24,20.26,108458.0
2024-01-30 10:30:00,20.27,20.54,20.26,20.54,85855.0,20.27,20.54,20.26,20.54,85855.0
2024-01-30 11:00:00,20.54,20.56,20.48,20.56,71216.0,20.54,20.56,20.48,20.56,71216.0
2024-01-30 11:30:00,20.56,20.69,20.56,20.68,49204.0,20.56,20.69,20.56,20.68,49204.0
2024-01-30 12:00:00,20.68,20.74,20.67,20.69,76488.0,20.68,20.74,20.67,20.69,76488.0
2024-01-30 12:30:00,20.68,20.7,20.64,20.64,32844.0,20.68,20.7,20.64,20.64,32844.0
2024-01-30 13:00:00,20.64,20.7,20.63,20.68,191158.0,20.64,20.7,20.63,20.68,191158.0
2024-01-30 13:30:00,20.68,20.77,20.67,20.75,145715.0,20.68,20.77,20.67,20.75,145715.0
2024-01-30 14:00:00,20.75,20.84,20.72,20.82,116730.0,20.75,20.84,20.72,20.82,116730.0
2024-01-30 14:30:00,20.83,20.89,20.79,20.89,121615.0,20.83,20.89,20.79,20.89,121615.0
2024-01-30 15:00:00,20.89,20.91,20.84,20.89,156914.0,20.89,20.91,20.84,20.89,156914.0
2024-01-30 15:30:00,20.9,20.9,20.85,20.87,350063.0,20.9,20.9,20.85,20.87,350063.0
2024-01-31 09:30:00,20.83,20.85,20.56,20.6,111236.0,20.83,20.85,20.56,20.6,111236.0
2024-01-31 10:00:00,20.59,20.69,20.54,20.67,147516.0,20.59,20.69,20.54,20.67,147516.0
2024-01-31 10:30:00,20.68,20.7,20.57,20.58,98025.0,20.68,20.7,20.57,20.58,98025.0
2024-01-31 11:00:00,20.58,20.63,20.54,20.6,93284.0,20.58,20.63,20.54,20.6,93284.0
2024-01-31 11:30:00,20.59,20.61,20.49,20.61,64688.0,20.59,20.61,20.49,20.61,64688.0
2024-01-31 12:00:00,20.61,20.66,20.59,20.64,70153.0,20.61,20.66,20.59,20.64,70153.0
2024-01-31 12:30:00,20.63,20.63,20.56,20.6,50780.0,20.63,20.63,20.56,20.6,50780.0
2024-01-31 13:00:00,20.6,20.61,20.45,20.46,71716.0,20.6,20.61,20.45,20.46,71716.0
2024-01-31 13:30:00,20.46,20.48,20.43,20.46,63896.0,20.46,20.48,20.43,20.46,63896.0
2024-01-31 14:00:00,20.46,20.59,20.35,20.4,105835.0,20.46,20.59,20.35,20.4,105835.0
2024-01-31 14:30:00,20.4,20.59,20.37,20.43,132534.0,20.4,20.59,20.37,20.43,132534.0
2024-01-31 15:00:00,20.42,20.46,20.24,20.44,317372.0,20.42,20.46,20.24,20.44,317372.0
2024-01-31 15:30:00,20.43,20.44,20.2,20.2,550413.0,20.43,20.44,20.2,20.2,550413.0
2024-02-01 09:30:00,20.31,20.39,20.22,20.25,76699.0,20.31,20.39,20.22,20.25,76699.0
2024-02-01 10:00:00,20.25,20.3,20.2,20.26,79285.0,20.25,20.3,20.2,20.26,79285.0
2024-02-01 10:30:00,20.26,20.26,20.1,20.15,116148.0,20.26,20.26,20.1,20.15,116148.0
2024-02-01 11:00:00,20.16,20.24,20.12,20.24,93613.0,20.16,20.24,20.12,20.24,93613.0
2024-02-01 11:30:00,20.24,20.36,20.23,20.36,127653.0,20.24,20.36,20.23,20.36,127653.0
2024-02-01 12:00:00,20.36,20.45,20.36,20.4,58687.0,20.36,20.45,20.36,20.4,58687.0
2024-02-01 12:30:00,20.41,20.42,20.13,20.14,92824.0,20.41,20.42,20.13,20.14,92824.0
2024-02-01 13:00:00,20.13,20.24,20.08,20.22,116368.0,20.13,20.24,20.08,20.22,116368.0
2024-02-01 13:30:00,20.22,20.39,20.22,20.29,121389.0,20.22,20.39,20.22,20.29,121389.0
2024-02-01 14:00:00,20.28,20.29,20.15,20.15,117001.0,20.28,20.29,20.15,20.15,117001.0
2024-02-01 14:30:00,20.16,20.23,20.12,20.21,98808.0,20.16,20.23,20.12,20.21,98808.0
2024-02-01 15:00:00,20.21,20.26,20.19,20.22,126924.0,20.21,20.26,20.19,20.22,126924.0
2024-02-01 15:30:00,20.22,20.25,20.18,20.23,335898.0,20.22,20.25,20.18,20.23,335898.0
2024-02-02 09:30:00,20.13,20.16,19.91,19.95,99983.0,20.13,20.16,19.91,19.95,99983.0
2024-02-02 10:00:00,19.96,20.09,19.88,20.08,103048.0,19.96,20.09,19.88,20.08,103048.0
2024-02-02 10:30:00,20.09,20.12,20.04,20.09,70502.0,20.09,20.12,20.04,20.09,70502.0
2024-02-02 11:00:00,20.1,20.14,19.96,20.04,247701.0,20.1,20.14,19.96,20.04,247701.0
2024-02-02 11:30:00,20.04,20.07,20.0,20.02,62693.0,20.04,20.07,20.0,20.02,62693.0
2024-02-02 12:00:00,20.01,20.02,19.97,20.01,49193.0,20.01,20.02,19.97,20.01,49193.0
2024-02-02 12:30:00,20.0,20.05,19.89,19.92,72140.0,20.0,20.05,19.89,19.92,72140.0
2024-02-02 13:00:00,19.93,19.94,19.84,19.85,65895.0,19.93,19.94,19.84,19.85,65895.0
2024-02-02 13:30:00,19.86,19.9,19.84,19.89,66449.0,19.86,19.9,19.84,19.89,66449.0
2024-02-02 14:00:00,19.9,19.92,19.84,19.89,98391.0,19.9,19.92,19.84,19.89,98391.0
2024-02-02 14:30:00,19.89,19.95,19.87,19.93,101930.0,19.89,19.95,19.87,19.93,101930.0
2024-02-02 15:00:00,19.93,20.04,19.91,20.03,154822.0,19.93,20.04,19.91,20.03,154822.0
2024-02-02 15:30:00,20.04,20.04,19.89,19.89,347237.0,20.04,20.04,19.89,19.89,347237.0
2024-02-05 09:30:00,19.84,19.84,19.63,19.69,160946.0,19.84,19.84,19.63,19.69,160946.0
2024-02-05 10:00:00,19.68,19.71,19.61,19.66,135795.0,19.68,19.71,19.61,19.66,135795.0
2024-02-05 10:30:00,19.67,19.75,19.66,19.67,175546.0,19.67,19.75,19.66,19.67,175546.0
2024-02-05 11:00:00,19.66,19.77,19.66,19.75,152659.0,19.66,19.77,19.66,19.75,152659.0
2024-02-05 11:30:00,19.75,19.78,19.63,19.64,134182.0,19.75,19.78,19.63,19.64,134182.0
2024-02-05 12:00:00,19.64,19.72,19.64,19.7,93692.0,19.64,19.72,19.64,19.7,93692.0
2024-02-05 12:30:00,19.7,19.77,19.7,19.77,79956.0,19.7,19.77,19.7,19.77,79956.0
2024-02-05 13:00:00,19.77,19.81,19.75,19.8,81798.0,19.77,19.81,19.75,19.8,81798.0
2024-02-05 13:30:00,19.8,19.91,19.78,19.86,94792.0,19.8,19.91,19.78,19.86,94792.0
2024-02-05 14:00:00,19.86,19.89,19.78,19.79,181799.0,19.86,19.89,19.78,19.79,181799.0
2024-02-05 14:30:00,19.79,19.85,19.78,19.82,285126.0,19.79,19.85,19.78,19.82,285126.0
2024-02-05 15:00:00,19.82,19.82,19.69,19.77,276558.0,19.82,19.82,19.69,19.77,276558.0
2024-02-05 15:30:00,19.77,19.85,19.75,19.77,360288.0,19.77,19.85,19.75,19.77,360288.0
2024-02-06 09:30:00,19.78,19.9,19.65,19.84,65248.0,19.78,19.9,19.65,19.84,65248.0
2024-02-06 10:00:00,19.84,19.94,19.81,19.94,70532.0,19.84,19.94,19.81,19.94,70532.0
2024-02-06 10:30:00,19.94,19.98,19.9,19.94,92699.0,19.94,19.98,19.9,19.94,92699.0
2024-02-06 11:00:00,19.93,20.02,19.92,20.0,70602.0,19.93,20.02,19.92,20.0,70602.0
2024-02-06 11:30:00,20.0,20.07,20.0,20.05,46865.0,20.0,20.07,20.0,20.05,46865.0
2024-02-06 12:00:00,20.06,20.17,20.06,20.14,62809.0,20.06,20.17,20.06,20.14,62809.0
2024-02-06 12:30:00,20.14,20.19,20.08,20.1,55675.0,20.14,20.19,20.08,20.1,55675.0
2024-02-06 13:00:00,20.1,20.13,20.06,20.12,59836.0,20.1,20.13,20.06,20.12,59836.0
2024-02-06 13:30:00,20.12,20.23,20.11,20.2,62373.0,20.12,20.23,20.11,20.2,62373.0
2024-02-06 14:00:00,20.2,20.21,20.07,20.09,52392.0,20.2,20.21,20.07,20.09,52392.0
2024-02-06 14:30:00,20.09,20.1,20.02,20.1,52268.0,20.09,20.1,20.02,20.1,52268.0
2024-02-06 15:00:00,20.09,20.1,20.03,20.04,60966.0,20.09,20.1,20.03,20.04,60966.0
2024-02-06 15:30:00,20.04,20.07,19.99,20.03,291137.0,20.04,20.07,19.99,20.03,291137.0
2024-02-07 09:30:00,20.1,20.18,20.0,20.01,66209.0,20.1,20.18,20.0,20.01,66209.0
2024-02-07 10:00:00,20.01,20.08,19.98,20.0,93141.0,20.01,20.08,19.98,20.0,93141.0
2024-02-07 10:30:00,20.01,20.07,19.95,19.96,38247.0,20.01,20.07,19.95,19.96,38247.0
2024-02-07 11:00:00,19.96,19.99,19.92,19.97,40268.0,19.96,19.99,19.92,19.97,40268.0
2024-02-07 11:30:00,19.97,19.99,19.93,19.95,53518.0,19.97,19.99,19.93,19.95,53518.0
2024-02-07 12:00:00,19.95,20.02,19.93,19.99,51755.0,19.95,20.02,19.93,19.99,51755.0
2024-02-07 12:30:00,20.0,20.04,19.98,20.03,22559.0,20.0,20.04,19.98,20.03,22559.0
2024-02-07 13:00:00,20.04,20.08,20.02,20.08,35023.0,20.04,20.08,20.02,20.08,35023.0
2024-02-07 13:30:00,20.08,20.17,20.05,20.16,56554.0,20.08,20.17,20.05,20.16,56554.0
2024-02-07 14:00:00,20.16,20.24,20.15,20.2,67939.0,20.16,20.24,20.15,20.2,67939.0
2024-02-07 14:30:00,20.21,20.23,20.15,20.16,62394.0,20.21,20.23,20.15,20.16,62394.0
2024-02-07 15:00:00,20.16,20.17,20.1,20.12,51199.0,20.16,20.17,20.1,20.12,51199.0
2024-02-07 15:30:00,20.11,20.18,20.09,20.15,304660.0,20.11,20.18,20.09,20.15,304660.0
2024-02-08 09:30:00,20.1,20.21,20.1,20.21,42436.0,20.1,20.21,20.1,20.21,42436.0
2024-02-08 10:00:00,20.21,20.3,20.2,20.22,44945.0,20.21,20.3,20.2,20.22,44945.0
2024-02-08 10:30:00,20.22,20.27,20.17,20.2,55251.0,20.22,20.27,20.17,20.2,55251.0
2024-02-08 11:00:00,20.2,20.23,20.17,20.2,39696.0,20.2,20.23,20.17,20.2,39696.0
2024-02-08 11:30:00,20.2,20.23,20.16,20.23,32901.0,20.2,20.23,20.16,20.23,32901.0
2024-02-08 12:00:00,20.24,20.26,20.2,20.21,34069.0,20.24,20.26,20.2,20.21,34069.0
2024-02-08 12:30:00,20.21,20.22,20.16,20.19,25767.0,20.21,20.22,20.16,20.19,25767.0
2024-02-08 13:00:00,20.19,20.22,20.1,20.14,37772.0,20.19,20.22,20.1,20.14,37772.0
2024-02-08 13:30:00,20.14,20.24,20.13,20.24,71224.0,20.14,20.24,20.13,20.24,71224.0
2024-02-08 14:00:00,20.23,20.3,20.2,20.29,34235.0,20.23,20.3,20.2,20.29,34235.0
2024-02-08 14:30:00,20.29,20.3,20.24,20.3,45732.0,20.29,20.3,20.24,20.3,45732.0
2024-02-08 15:00:00,20.3,20.36,20.26,20.27,142184.0,20.3,20.36,20.26,20.27,142184.0
2024-02-08 15:30:00,20.27,20.28,20.19,20.2,278444.0,20.27,20.28,20.19,20.2,278444.0
2024-02-09 09:30:00,19.96,20.08,19.77,19.83,260475.0,19.96,20.08,19.77,19.83,260475.0
2024-02-09 10:00:00,19.83,19.9,19.63,19.69,205859.0,19.83,19.9,19.63,19.69,205859.0
2024-02-09 10:30:00,19.68,19.79,19.67,19.7,209248.0,19.68,19.79,19.67,19.7,209248.0
2024-02-09 11:00:00,19.7,19.72,19.66,19.68,66426.0,19.7,19.72,19.66,19.68,66426.0
2024-02-09 11:30:00,19.67,19.7,19.59,19.62,777084.0,19.67,19.7,19.59,19.62,777084.0
2024-02-09 12:00:00,19.63,19.68,19.61,19.67,83726.0,19.63,19.68,19.61,19.67,83726.0
2024-02-09 12:30:00,19.67,19.69,19.58,19.59,107228.0,19.67,19.69,19.58,19.59,107228.0
2024-02-09 13:00:00,19.6,19.72,19.59,19.72,115079.0,19.6,19.72,19.59,19.72,115079.0
2024-02-09 13:30:00,19.72,19.75,19.68,19.69,60594.0,19.72,19.75,19.68,19.69,60594.0
2024-02-09 14:00:00,19.7,19.72,19.65,19.66,83099.0,19.7,19.72,19.65,19.66,83099.0
2024-02-09 14:30:00,19.67,19.69,19.62,19.62,97620.0,19.67,19.69,19.62,19.62,97620.0
2024-02-09 15:00:00,19.62,19.79,19.57,19.78,245708.0,19.62,19.79,19.57,19.78,245708.0
2024-02-09 15:30:00,19.78,19.84,19.68,19.74,506165.0,19.78,19.84,19.68,19.74,506165.0
2024-02-12 09:30:00,19.74,20.27,19.69,20.26,95488.0,19.74,20.27,19.69,20.26,95488.0
2024-02-12 10:00:00,20.25,20.25,20.08,20.16,61406.0,20.25,20.25,20.08,20.16,61406.0
2024-02-12 10:30:00,20.17,20.19,20.03,20.05,109826.0,20.17,20.19,20.03,20.05,109826.0
2024-02-12 11:00:00,20.05,20.1,20.0,20.07,70723.0,20.05,20.1,20.0,20.07,70723.0
2024-02-12 11:30:00,20.07,20.25,20.07,20.25,117308.0,20.07,20.25,20.07,20.25,117308.0
2024-02-12 12:00:00,20.24,20.25,20.2,20.23,50991.0,20.24,20.25,20.2,20.23,50991.0
2024-02-12 12:30:00,20.22,20.31,20.2,20.3,62469.0,20.22,20.31,20.2,20.3,62469.0
2024-02-12 13:00:00,20.3,20.32,20.25,20.27,45900.0,20.3,20.32,20.25,20.27,45900.0
2024-02-12 13:30:00,20.27,20.33,20.23,20.24,56646.0,20.27,20.33,20.23,20.24,56646.0
2024-02-12 14:00:00,20.24,20.25,20.18,20.22,49359.0,20.24,20.25,20.18,20.22,49359.0
2024-02-12 14:30:00,20.22,20.26,20.19,20.24,56280.0,20.22,20.26,20.19,20.24,56280.0
2024-02-12 15:00:00,20.24,20.26,20.09,20.1,110621.0,20.24,20.26,20.09,20.1,110621.0
2024-02-12 15:30:00,20.1,20.11,20.0,20.0,632035.0,20.1,20.11,20.0,20.0,632035.0
2024-02-13 09:30:00,19.82,19.83,19.3,19.3,307894.0,19.82,19.83,19.3,19.3,307894.0
2024-02-13 10:00:00,19.3,19.44,19.26,19.42,144011.0,19.3,19.44,19.26,19.42,144011.0
2024-02-13 10:30:00,19.41,19.63,19.38,19.63,157639.0,19.41,19.63,19.38,19.63,157639.0
2024-02-13 11:00:00,19.63,19.7,19.56,19.56,101049.0,19.63,19.7,19.56,19.56,101049.0
2024-02-13 11:30:00,19.57,19.62,19.49,19.51,63899.0,19.57,19.62,19.49,19.51,63899.0
2024-02-13 12:00:00,19.51,19.52,19.41,19.42,68572.0,19.51,19.52,19.41,19.42,68572.0
2024-02-13 12:30:00,19.42,19.5,19.4,19.5,120689.0,19.42,19.5,19.4,19.5,120689.0
2024-02-13 13:00:00,19.5,19.5,19.44,19.48,116351.0,19.5,19.5,19.44,19.48,116351.0
2024-02-13 13:30:00,19.48,19.48,19.42,19.44,90252.0,19.48,19.48,19.42,19.44,90252.0
2024-02-13 14:00:00,19.43,19.44,19.39,19.41,123335.0,19.43,19.44,19.39,19.41,123335.0
2024-02-13 14:30:00,19.42,19.44,19.35,19.37,274640.0,19.42,19.44,19.35,19.37,274640.0
2024-02-13 15:00:00,19.37,19.4,19.32,19.4,195442.0,19.37,19.4,19.32,19.4,195442.0
2024-02-13 15:30:00,19.39,19.48,19.37,19.46,480645.0,19.39,19.48,19.37,19.46,480645.0
2024-02-14 09:30:00,19.5,19.51,19.25,19.5,190053.0,19.5,19.51,19.25,19.5,190053.0
2024-02-14 10:00:00,19.49,19.54,19.25,19.25,151832.0,19.49,19.54,19.25,19.25,151832.0
2024-02-14 10:30:00,19.26,19.28,19.07,19.19,121861.0,19.26,19.28,19.07,19.19,121861.0
2024-02-14 11:00:00,19.19,19.24,19.13,19.21,167187.0,19.19,19.24,19.13,19.21,167187.0
2024-02-14 11:30:00,19.2,19.26,19.12,19.14,91331.0,19.2,19.26,19.12,19.14,91331.0
2024-02-14 12:00:00,19.13,19.19,19.07,19.18,149452.0,19.13,19.19,19.07,19.18,149452.0
2024-02-14 12:30:00,19.18,19.21,19.13,19.21,100242.0,19.18,19.21,19.13,19.21,100242.0
2024-02-14 13:00:00,19.21,19.24,19.18,19.23,60540.0,19.21,19.24,19.18,19.23,60540.0
2024-02-14 13:30:00,19.23,19.25,19.15,19.18,101693.0,19.23,19.25,19.15,19.18,101693.0
2024-02-14 14:00:00,19.18,19.23,19.17,19.21,100977.0,19.18,19.23,19.17,19.21,100977.0
2024-02-14 14:30:00,19.21,19.32,19.19,19.29,108461.0,19.21,19.32,19.19,19.29,108461.0
2024-02-14 15:00:00,19.29,19.29,19.2,19.23,156230.0,19.29,19.29,19.2,19.23,156230.0
2024-02-14 15:30:00,19.23,19.26,19.19,19.23,545082.0,19.23,19.26,19.19,19.23,545082.0
2024-02-15 09:30:00,19.35,19.95,19.33,19.94,180710.0,19.35,19.95,19.33,19.94,180710.0
2024-02-15 10:00:00,19.94,20.12,19.93,20.07,248005.0,19.94,20.12,19.93,20.07,248005.0
2024-02-15 10:30:00,20.06,20.07,19.88,19.96,163132.0,20.06,20.07,19.88,19.96,163132.0
2024-02-15 11:00:00,19.96,20.0,19.88,19.9,140611.0,19.96,20.0,19.88,19.9,140611.0
2024-02-15 11:30:00,19.89,20.07,19.87,20.02,103729.0,19.89,20.07,19.87,20.02,103729.0
2024-02-15 12:00:00,20.02,20.14,20.0,20.13,216009.0,20.02,20.14,20.0,20.13,216009.0
2024-02-15 12:30:00,20.13,20.17,19.97,20.0,185251.0,20.13,20.17,19.97,20.0,185251.0
2024-02-15 13:00:00,20.0,20.04,19.95,20.01,352684.0,20.0,20.04,19.95,20.01,352684.0
2024-02-15 13:30:00,20.02,20.13,19.97,20.01,261349.0,20.02,20.13,19.97,20.01,261349.0
2024-02-15 14:00:00,20.01,20.11,19.97,20.04,289097.0,20.01,20.11,19.97,20.04,289097.0
2024-02-15 14:30:00,20.04,20.13,20.03,20.12,268455.0,20.04,20.13,20.03,20.12,268455.0
2024-02-15 15:00:00,20.12,20.17,20.03,20.11,348810.0,20.12,20.17,20.03,20.11,348810.0
2024-02-15 15:30:00,20.1,20.12,19.95,19.98,624605.0,20.1,20.12,19.95,19.98,624605.0
2024-02-16 09:30:00,19.94,19.96,19.74,19.89,310452.0,19.94,19.96,19.74,19.89,310452.0
2024-02-16 10:00:00,19.88,19.99,19.85,19.91,159477.0,19.88,19.99,19.85,19.91,159477.0
2024-02-16 10:30:00,19.92,19.97,19.87,19.94,103919.0,19.92,19.97,19.87,19.94,103919.0
2024-02-16 11:00:00,19.95,19.97,19.88,19.94,86660.0,19.95,19.97,19.88,19.94,86660.0
2024-02-16 11:30:00,19.94,20.04,19.89,20.0,65647.0,19.94,20.04,19.89,20.0,65647.0
2024-02-16 12:00:00,20.0,20.06,19.98,20.02,106543.0,20.0,20.06,19.98,20.02,106543.0
2024-02-16 12:30:00,20.01,20.02,19.92,19.94,63628.0,20.01,20.02,19.92,19.94,63628.0
2024-02-16 13:00:00,19.93,19.94,19.85,19.89,69478.0,19.93,19.94,19.85,19.89,69478.0
2024-02-16 13:30:00,19.88,19.88,19.83,19.85,70678.0,19.88,19.88,19.83,19.85,70678.0
2024-02-16 14:00:00,19.85,19.92,19.83,19.92,132264.0,19.85,19.92,19.83,19.92,132264.0
2024-02-16 14:30:00,19.92,20.01,19.91,20.0,237573.0,19.92,20.01,19.91,20.0,237573.0
2024-02-16 15:00:00,20.0,20.0,19.96,19.98,151757.0,20.0,20.0,19.96,19.98,151757.0
2024-02-16 15:30:00,19.98,20.0,19.92,19.93,429114.0,19.98,20.0,19.92,19.93,429114.0
2024-02-20 09:30:00,19.81,19.86,19.57,19.67,174050.0,19.81,19.86,19.57,19.67,174050.0
2024-02-20 10:00:00,19.68,19.87,19.65,19.87,82433.0,19.68,19.87,19.65,19.87,82433.0
2024-02-20 10:30:00,19.87,19.88,19.74,19.78,103047.0,19.87,19.88,19.74,19.78,103047.0
2024-02-20 11:00:00,19.77,19.81,19.73,19.78,42520.0,19.77,19.81,19.73,19.78,42520.0
2024-02-20 11:30:00,19.8,19.82,19.71,19.76,49822.0,19.8,19.82,19.71,19.76,49822.0
2024-02-20 12:00:00,19.76,19.88,19.71,19.88,63105.0,19.76,19.88,19.71,19.88,63105.0
2024-02-20 12:30:00,19.87,19.87,19.75,19.77,71750.0,19.87,19.87,19.75,19.77,71750.0
2024-02-20 13:00:00,19.78,19.83,19.73,19.75,39592.0,19.78,19.83,19.73,19.75,39592.0
2024-02-20 13:30:00,19.76,19.76,19.68,19.7,41671.0,19.76,19.76,19.68,19.7,41671.0
2024-02-20 14:00:00,19.7,19.71,19.62,19.63,52187.0,19.7,19.71,19.62,19.63,52187.0
2024-02-20 14:30:00,19.63,19.68,19.6,19.66,44734.0,19.63,19.68,19.6,19.66,44734.0
2024-02-20 15:00:00,19.66,19.73,19.63,19.73,164306.0,19.66,19.73,19.63,19.73,164306.0
2024-02-20 15:30:00,19.73,19.77,19.68,19.69,351234.0,19.73,19.77,19.68,19.69,351234.0
2024-02-21 09:30:00,19.97,20.69,19.97,20.56,433681.0,19.97,20.69,19.97,20.56,433681.0
2024-02-21 10:00:00,20.55,20.86,20.42,20.86,458593.0,20.55,20.86,20.42,20.86,458593.0
2024-02-21 10:30:00,20.86,20.97,20.68,20.94,658033.0,20.86,20.97,20.68,20.94,658033.0
2024-02-21 11:00:00,20.94,21.24,20.93,21.14,284687.0,20.94,21.24,20.93,21.14,284687.0
2024-02-21 11:30:00,21.14,21.31,21.05,21.23,1126521.0,21.14,21.31,21.05,21.23,1126521.0
2024-02-21 12:00:00,21.23,21.46,21.23,21.3,380255.0,21.23,21.46,21.23,21.3,380255.0
2024-02-21 12:30:00,21.3,21.3,21.06,21.1,346868.0,21.3,21.3,21.06,21.1,346868.0
2024-02-21 13:00:00,21.1,21.12,20.97,21.02,180677.0,21.1,21.12,20.97,21.02,180677.0
2024-02-21 13:30:00,21.03,21.14,20.97,21.07,198169.0,21.03,21.14,20.97,21.07,198169.0
2024-02-21 14:00:00,21.07,21.09,20.98,20.99,166639.0,21.07,21.09,20.98,20.99,166639.0
2024-02-21 14:30:00,21.0,21.01,20.91,20.95,189769.0,21.0,21.01,20.91,20.95,189769.0
2024-02-21 15:00:00,20.95,20.95,20.84,20.87,282848.0,20.95,20.95,20.84,20.87,282848.0
2024-02-21 15:30:00,20.87,21.04,20.83,21.04,666805.0,20.87,21.04,20.83,21.04,666805.0
2024-02-22 09:30:00,20.63,20.9,20.55,20.9,199255.0,20.63,20.9,20.55,20.9,199255.0
2024-02-22 10:00:00,20.91,20.92,20.59,20.63,122760.0,20.91,20.92,20.59,20.63,122760.0
2024-02-22 10:30:00,20.63,20.7,20.49,20.6,229949.0,20.63,20.7,20.49,20.6,229949.0
2024-02-22 11:00:00,20.6,20.77,20.59,20.62,127574.0,20.6,20.77,20.59,20.62,127574.0
2024-02-22 11:30:00,20.63,20.72,20.62,20.7,70865.0,20.63,20.72,20.62,20.7,70865.0
2024-02-22 12:00:00,20.69,20.73,20.63,20.71,178589.0,20.69,20.73,20.63,20.71,178589.0
2024-02-22 12:30:00,20.7,20.79,20.66,20.76,41808.0,20.7,20.79,20.66,20.76,41808.0
2024-02-22 13:00:00,20.76,20.77,20.67,20.71,54321.0,20.76,20.77,20.67,20.71,54321.0
2024-02-22 13:30:00,20.71,20.79,20.67,20.78,54782.0,20.71,20.79,20.67,20.78,54782.0
2024-02-22 14:00:00,20.78,20.91,20.76,20.87,100603.0,20.78,20.91,20.76,20.87,100603.0
2024-02-22 14:30:00,20.86,20.86,20.71,20.71,64408.0,20.86,20.86,20.71,20.71,64408.0
2024-02-22 15:00:00,20.71,20.74,20.65,20.73,110325.0,20.71,20.74,20.65,20.73,110325.0
2024-02-22 15:30:00,20.73,20.75,20.66,20.75,399355.0,20.73,20.75,20.66,20.75,399355.0
2024-02-23 09:30:00,20.5,20.55,20.3,20.41,133628.0,20.5,20.55,20.3,20.41,133628.0
2024-02-23 10:00:00,20.42,20.47,20.36,20.38,84669.0,20.42,20.47,20.36,20.38,84669.0
2024-02-23 10:30:00,20.39,20.52,20.39,20.51,91160.0,20.39,20.52,20.39,20.51,91160.0
2024-02-23 11:00:00,20.51,20.61,20.51,20.54,78445.0,20.51,20.61,20.51,20.54,78445.0
2024-02-23 11:30:00,20.55,20.6,20.5,20.59,50866.0,20.55,20.6,20.5,20.59,50866.0
2024-02-23 12:00:00,20.59,20.65,20.5,20.52,85160.0,20.59,20.65,20.5,20.52,85160.0
2024-02-23 12:30:00,20.53,20.67,20.51,20.64,40621.0,20.53,20.67,20.51,20.64,40621.0
2024-02-23 13:00:00,20.64,20.65,20.57,20.58,38579.0,20.64,20.65,20.57,20.58,38579.0
2024-02-23 13:30:00,20.58,20.69,20.58,20.67,53594.0,20.58,20.69,20.58,20.67,53594.0
2024-02-23 14:00:00,20.67,20.75,20.63,20.67,96442.0,20.67,20.75,20.63,20.67,96442.0
2024-02-23 14:30:00,20.67,20.69,20.61,20.64,69735.0,20.67,20.69,20.61,20.64,69735.0
2024-02-23 15:00:00,20.64,20.68,20.62,20.62,108720.0,20.64,20.68,20.62,20.62,108720.0
2024-02-23 15:30:00,20.63,20.74,20.6,20.74,442721.0,20.63,20.74,20.6,20.74,442721.0
2024-02-26 09:30:00,20.83,21.06,20.69,21.06,210858.0,20.83,21.06,20.69,21.06,210858.0
2024-02-26 10:00:00,21.05,21.1,20.95,21.04,90872.0,21.05,21.1,20.95,21.04,90872.0
2024-02-26 10:30:00,21.04,21.07,20.97,21.01,60225.0,21.04,21.07,20.97,21.01,60225.0
2024-02-26 11:00:00,21.01,21.03,20.95,20.98,46903.0,21.01,21.03,20.95,20.98,46903.0
2024-02-26 11:30:00,20.98,21.01,20.91,20.93,43363.0,20.98,21.01,20.91,20.93,43363.0
2024-02-26 12:00:00,20.93,20.94,20.9,20.94,33619.0,20.93,20.94,20.9,20.94,33619.0
2024-02-26 12:30:00,20.94,21.02,20.92,21.01,48669.0,20.94,21.02,20.92,21.01,48669.0
2024-02-26 13:00:00,21.01,21.01,20.93,20.95,65154.0,21.01,21.01,20.93,20.95,65154.0
2024-02-26 13:30:00,20.94,20.96,20.88,20.89,40184.0,20.94,20.96,20.88,20.89,40184.0
2024-02-26 14:00:00,20.89,20.94,20.89,20.93,45666.0,20.89,20.94,20.89,20.93,45666.0
2024-02-26 14:30:00,20.93,20.93,20.87,20.87,53845.0,20.93,20.93,20.87,20.87,53845.0
2024-02-26 15:00:00,20.88,20.97,20.88,20.97,75017.0,20.88,20.97,20.88,20.97,75017.0
2024-02-26 15:30:00,20.96,20.97,20.89,20.9,327803.0,20.96,20.97,20.89,20.9,327803.0
2024-02-27 09:30:00,21.08,21.09,20.8,20.8,79351.0,21.08,21.09,20.8,20.8,79351.0
2024-02-27 10:00:00,20.82,20.86,20.7,20.78,52294.0,20.82,20.86,20.7,20.78,52294.0
2024-02-27 10:30:00,20.79,20.79,20.61,20.66,79506.0,20.79,20.79,20.61,20.66,79506.0
2024-02-27 11:00:00,20.66,20.8,20.65,20.79,51692.0,20.66,20.8,20.65,20.79,51692.0
2024-02-27 11:30:00,20.79,20.81,20.74,20.76,74254.0,20.79,20.81,20.74,20.76,74254.0
2024-02-27 12:00:00,20.76,20.83,20.76,20.79,64876.0,20.76,20.83,20.76,20.79,64876.0
2024-02-27 12:30:00,20.79,20.82,20.71,20.82,96672.0,20.79,20.82,20.71,20.82,96672.0
2024-02-27 13:00:00,20.81,20.83,20.72,20.73,79800.0,20.81,20.83,20.72,20.73,79800.0
2024-02-27 13:30:00,20.73,20.75,20.67,20.67,96371.0,20.73,20.75,20.67,20.67,96371.0
2024-02-27 14:00:00,20.67,20.68,20.59,20.62,114930.0,20.67,20.68,20.59,20.62,114930.0
2024-02-27 14:30:00,20.62,20.64,20.52,20.55,151745.0,20.62,20.64,20.52,20.55,151745.0
2024-02-27 15:00:00,20.56,20.59,20.53,20.57,147173.0,20.56,20.59,20.53,20.57,147173.0
2024-02-27 15:30:00,20.58,20.72,20.56,20.6,468936.0,20.58,20.72,20.56,20.6,468936.0
2024-02-28 09:30:00,20.63,20.79,20.45,20.76,90621.0,20.63,20.79,20.45,20.76,90621.0
2024-02-28 10:00:00,20.77,20.78,20.63,20.67,57804.0,20.77,20.78,20.63,20.67,57804.0
2024-02-28 10:30:00,20.67,20.73,20.59,20.67,147336.0,20.67,20.73,20.59,20.67,147336.0
2024-02-28 11:00:00,20.68,20.69,20.5,20.55,59843.0,20.68,20.69,20.5,20.55,59843.0
2024-02-28 11:30:00,20.55,20.76,20.52,20.73,179475.0,20.55,20.76,20.52,20.73,179475.0
2024-02-28 12:00:00,20.72,20.76,20.65,20.72,121111.0,20.72,20.76,20.65,20.72,121111.0
2024-02-28 12:30:00,20.71,20.82,20.67,20.79,1066371.0,20.71,20.82,20.67,20.79,1066371.0
2024-02-28 13:00:00,20.79,20.96,20.78,20.88,158788.0,20.79,20.96,20.78,20.88,158788.0
2024-02-28 13:30:00,20.88,20.95,20.87,20.91,95234.0,20.88,20.95,20.87,20.91,95234.0
2024-02-28 14:00:00,20.9,20.91,20.74,20.89,120742.0,20.9,20.91,20.74,20.89,120742.0
2024-02-28 14:30:00,20.89,20.99,20.87,20.91,223445.0,20.89,20.99,20.87,20.91,223445.0
2024-02-28 15:00:00,20.91,20.96,20.76,20.78,235172.0,20.91,20.96,20.76,20.78,235172.0
2024-02-28 15:30:00,20.78,20.82,20.76,20.81,595036.0,20.78,20.82,20.76,20.81,595036.0
2024-02-29 09:30:00,20.89,21.06,20.76,20.97,92323.0,20.89,21.06,20.76,20.97,92323.0
2024-02-29 10:00:00,20.99,21.08,20.93,21.04,69240.0,20.99,21.08,20.93,21.04,69240.0
2024-02-29 10:30:00,21.04,21.12,20.98,21.02,127629.0,21.04,21.12,20.98,21.02,127629.0
2024-02-29 11:00:00,21.03,21.06,20.93,20.98,98371.0,21.03,21.06,20.93,20.98,98371.0
2024-02-29 11:30:00,20.98,21.12,20.97,21.04,133841.0,20.98,21.12,20.97,21.04,133841.0
2024-02-29 12:00:00,21.04,21.07,20.99,21.02,84906.0,21.04,21.07,20.99,21.02,84906.0
2024-02-29 12:30:00,21.01,21.04,20.96,20.99,151819.0,21.01,21.04,20.96,20.99,151819.0
2024-02-29 13:00:00,21.0,21.02,20.92,20.92,79682.0,21.0,21.02,20.92,20.92,79682.0
2024-02-29 13:30:00,20.93,20.95,20.87,20.93,45449.0,20.93,20.95,20.87,20.93,45449.0
2024-02-29 14:00:00,20.93,20.99,20.86,20.88,84389.0,20.93,20.99,20.86,20.88,84389.0
2024-02-29 14:30:00,20.88,20.9,20.81,20.82,67420.0,20.88,20.9,20.81,20.82,67420.0
2024-02-29 15:00:00,20.83,20.88,20.82,20.88,81289.0,20.83,20.88,20.82,20.88,81289.0
2024-02-29 15:30:00,20.88,21.05,20.88,20.94,3180008.0,20.88,21.05,20.88,20.94,3180008.0
2024-03-01 09:30:00,20.95,21.11,20.78,21.04,126557.0,20.95,21.11,20.78,21.04,126557.0
2024-03-01 10:00:00,21.05,21.26,20.99,21.2,87087.0,21.05,21.26,20.99,21.2,87087.0
2024-03-01 10:30:00,21.2,21.2,20.98,21.02,139778.0,21.2,21.2,20.98,21.02,139778.0
2024-03-01 11:00:00,21.02,21.05,20.93,20.95,100015.0,21.02,21.05,20.93,20.95,100015.0
2024-03-01 11:30:00,20.94,21.05,20.94,20.98,122313.0,20.94,21.05,20.94,20.98,122313.0
2024-03-01 12:00:00,20.98,20.99,20.84,20.84,55594.0,20.98,20.99,20.84,20.84,55594.0
2024-03-01 12:30:00,20.84,20.92,20.83,20.88,98388.0,20.84,20.92,20.83,20.88,98388.0
2024-03-01 13:00:00,20.88,20.93,20.82,20.91,81166.0,20.88,20.93,20.82,20.91,81166.0
2024-03-01 13:30:00,20.91,20.97,20.89,20.93,76134.0,20.91,20.97,20.89,20.93,76134.0
2024-03-01 14:00:00,20.93,21.0,20.9,20.91,91057.0,20.93,21.0,20.9,20.91,91057.0
2024-03-01 14:30:00,20.91,21.01,20.88,21.01,103073.0,20.91,21.01,20.88,21.01,103073.0
2024-03-01 15:00:00,21.01,21.06,20.99,21.01,131366.0,21.01,21.06,20.99,21.01,131366.0
2024-03-01 15:30:00,21.01,21.11,20.98,21.09,523566.0,21.01,21.11,20.98,21.09,523566.0
2024-03-04 09:30:00,21.39,21.55,21.33,21.46,227126.0,21.39,21.55,21.33,21.46,227126.0
2024-03-04 10:00:00,21.45,21.51,21.4,21.5,136989.0,21.45,21.51,21.4,21.5,136989.0
2024-03-04 10:30:00,21.5,21.53,21.42,21.42,159632.0,21.5,21.53,21.42,21.42,159632.0
2024-03-04 11:00:00,21.42,21.48,21.41,21.43,62531.0,21.42,21.48,21.41,21.43,62531.0
2024-03-04 11:30:00,21.42,21.47,21.38,21.41,98848.0,21.42,21.47,21.38,21.41,98848.0
2024-03-04 12:00:00,21.42,21.47,21.35,21.46,139136.0,21.42,21.47,21.35,21.46,139136.0
2024-03-04 12:30:00,21.45,21.51,21.45,21.51,74539.0,21.45,21.51,21.45,21.51,74539.0
2024-03-04 13:00:00,21.51,21.57,21.47,21.5,107683.0,21.51,21.57,21.47,21.5,107683.0
2024-03-04 13:30:00,21.5,21.59,21.49,21.55,140013.0,21.5,21.59,21.49,21.55,140013.0
2024-03-04 14:00:00,21.55,21.63,21.53,21.54,154964.0,21.55,21.63,21.53,21.54,154964.0
2024-03-04 14:30:00,21.54,21.58,21.49,21.52,124041.0,21.54,21.58,21.49,21.52,124041.0
2024-03-04 15:00:00,21.51,21.54,21.46,21.46,214146.0,21.51,21.54,21.46,21.46,214146.0
2024-03-04 15:30:00,21.46,21.5,21.39,21.44,594567.0,21.46,21.5,21.39,21.44,594567.0
2024-03-05 09:30:00,21.48,21.48,21.2,21.31,212604.0,21.48,21.48,21.2,21.31,212604.0
2024-03-05 10:00:00,21.32,21.4,21.27,21.28,123653.0,21.32,21.4,21.27,21.28,123653.0
2024-03-05 10:30:00,21.27,21.51,21.26,21.5,109950.0,21.27,21.51,21.26,21.5,109950.0
2024-03-05 11:00:00,21.5,21.5,21.35,21.44,129608.0,21.5,21.5,21.35,21.44,129608.0
2024-03-05 11:30:00,21.44,21.5,21.42,21.46,98392.0,21.44,21.5,21.42,21.46,98392.0
2024-03-05 12:00:00,21.46,21.51,21.43,21.49,68935.0,21.46,21.51,21.43,21.49,68935.0
2024-03-05 12:30:00,21.5,21.57,21.48,21.53,82181.0,21.5,21.57,21.48,21.53,82181.0
2024-03-05 13:00:00,21.53,21.57,21.49,21.55,129517.0,21.53,21.57,21.49,21.55,129517.0
2024-03-05 13:30:00,21.55,21.65,21.52,21.64,156354.0,21.55,21.65,21.52,21.64,156354.0
2024-03-05 14:00:00,21.64,21.71,21.6,21.65,96940.0,21.64,21.71,21.6,21.65,96940.0
2024-03-05 14:30:00,21.64,21.69,21.58,21.6,101759.0,21.64,21.69,21.58,21.6,101759.0
2024-03-05 15:00:00,21.59,21.6,21.48,21.51,102069.0,21.59,21.6,21.48,21.51,102069.0
2024-03-05 15:30:00,21.51,21.58,21.5,21.52,308404.0,21.51,21.58,21.5,21.52,308404.0
2024-03-06 09:30:00,21.69,21.75,21.39,21.41,97904.0,21.69,21.75,21.39,21.41,97904.0
2024-03-06 10:00:00,21.39,21.44,21.27,21.3,65976.0,21.39,21.44,21.27,21.3,65976.0
2024-03-06 10:30:00,21.3,21.38,21.27,21.37,52213.0,21.3,21.38,21.27,21.37,52213.0
2024-03-06 11:00:00,21.37,21.49,21.35,21.39,108267.0,21.37,21.49,21.35,21.39,108267.0
2024-03-06 11:30:00,21.38,21.47,21.32,21.37,56155.0,21.38,21.47,21.32,21.37,56155.0
2024-03-06 12:00:00,21.37,21.42,21.25,21.38,55979.0,21.37,21.42,21.25,21.38,55979.0
2024-03-06 12:30:00,21.39,21.52,21.36,21.51,90372.0,21.39,21.52,21.36,21.51,90372.0
2024-03-06 13:00:00,21.51,21.55,21.39,21.42,64138.0,21.51,21.55,21.39,21.42,64138.0
2024-03-06 13:30:00,21.42,21.42,21.29,21.3,43250.0,21.42,21.42,21.29,21.3,43250.0
2024-03-06 14:00:00,21.3,21.31,21.22,21.26,43880.0,21.3,21.31,21.22,21.26,43880.0
2024-03-06 14:30:00,21.26,21.34,21.2,21.3,71288.0,21.26,21.34,21.2,21.3,71288.0
2024-03-06 15:00:00,21.3,21.3,21.2,21.25,137433.0,21.3,21.3,21.2,21.25,137433.0
2024-03-06 15:30:00,21.25,21.25,21.16,21.18,314112.0,21.25,21.25,21.16,21.18,314112.0
2024-03-07 09:30:00,21.18,21.24,21.05,21.14,136414.0,21.18,21.24,21.05,21.14,136414.0
2024-03-07 10:00:00,21.15,21.21,21.08,21.18,98643.0,21.15,21.21,21.08,21.18,98643.0
2024-03-07 10:30:00,21.19,21.22,21.07,21.09,68150.0,21.19,21.22,21.07,21.09,68150.0
2024-03-07 11:00:00,21.09,21.13,21.03,21.09,79013.0,21.09,21.13,21.03,21.09,79013.0
2024-03-07 11:30:00,21.08,21.09,21.0,21.05,61900.0,21.08,21.09,21.0,21.05,61900.0
2024-03-07 12:00:00,21.05,21.09,21.03,21.06,51036.0,21.05,21.09,21.03,21.06,51036.0
2024-03-07 12:30:00,21.06,21.17,21.01,21.17,84718.0,21.06,21.17,21.01,21.17,84718.0
2024-03-07 13:00:00,21.17,21.37,21.16,21.35,138667.0,21.17,21.37,21.16,21.35,138667.0
2024-03-07 13:30:00,21.35,21.35,21.2,21.2,94723.0,21.35,21.35,21.2,21.2,94723.0
2024-03-07 14:00:00,21.2,21.2,21.09,21.1,72683.0,21.2,21.2,21.09,21.1,72683.0
2024-03-07 14:30:00,21.1,21.14,21.09,21.1,80849.0,21.1,21.14,21.09,21.1,80849.0
2024-03-07 15:00:00,21.1,21.13,21.05,21.1,80664.0,21.1,21.13,21.05,21.1,80664.0
2024-03-07 15:30:00,21.1,21.14,21.03,21.03,415542.0,21.1,21.14,21.03,21.03,415542.0
2024-03-08 09:30:00,21.28,21.45,21.26,21.33,149820.0,21.28,21.45,21.26,21.33,149820.0
2024-03-08 10:00:00,21.32,21.38,21.12,21.15,59934.0,21.32,21.38,21.12,21.15,59934.0
2024-03-08 10:30:00,21.14,21.2,21.13,21.15,48316.0,21.14,21.2,21.13,21.15,48316.0
2024-03-08 11:00:00,21.16,21.18,21.08,21.11,46115.0,21.16,21.18,21.08,21.11,46115.0
2024-03-08 11:30:00,21.11,21.33,21.11,21.27,122686.0,21.11,21.33,21.11,21.27,122686.0
2024-03-08 12:00:00,21.27,21.41,21.25,21.33,301730.0,21.27,21.41,21.25,21.33,301730.0
2024-03-08 12:30:00,21.32,21.34,21.29,21.32,103599.0,21.32,21.34,21.29,21.32,103599.0
2024-03-08 13:00:00,21.32,21.44,21.3,21.34,320345.0,21.32,21.44,21.3,21.34,320345.0
2024-03-08 13:30:00,21.33,21.43,21.27,21.36,1182413.0,21.33,21.43,21.27,21.36,1182413.0
2024-03-08 14:00:00,21.35,21.42,21.31,21.39,127309.0,21.35,21.42,21.31,21.39,127309.0
2024-03-08 14:30:00,21.39,21.47,21.39,21.46,372260.0,21.39,21.47,21.39,21.46,372260.0
2024-03-08 15:00:00,21.46,21.49,21.42,21.42,155682.0,21.46,21.49,21.42,21.42,155682.0
2024-03-08 15:30:00,21.42,21.48,21.39,21.41,533244.0,21.42,21.48,21.39,21.41,533244.0
2024-03-11 09:30:00,21.31,21.57,21.13,21.38,221736.0,21.31,21.57,21.13,21.38,221736.0
2024-03-11 10:00:00,21.38,21.38,21.21,21.23,92952.0,21.38,21.38,21.21,21.23,92952.0
2024-03-11 10:30:00,21.22,21.47,21.22,21.46,191087.0,21.22,21.47,21.22,21.46,191087.0
2024-03-11 11:00:00,21.46,21.6,21.46,21.55,160702.0,21.46,21.6,21.46,21.55,160702.0
2024-03-11 11:30:00,21.56,21.57,21.47,21.5,228902.0,21.56,21.57,21.47,21.5,228902.0
2024-03-11 12:00:00,21.5,21.5,21.29,21.37,202363.0,21.5,21.5,21.29,21.37,202363.0
2024-03-11 12:30:00,21.38,21.43,21.32,21.41,80585.0,21.38,21.43,21.32,21.41,80585.0
2024-03-11 13:00:00,21.42,21.42,21.33,21.36,58704.0,21.42,21.42,21.33,21.36,58704.0
2024-03-11 13:30:00,21.35,21.41,21.34,21.39,85299.0,21.35,21.41,21.34,21.39,85299.0
2024-03-11 14:00:00,21.38,21.39,21.2,21.25,331881.0,21.38,21.39,21.2,21.25,331881.0
2024-03-11 14:30:00,21.25,21.34,21.2,21.34,116102.0,21.25,21.34,21.2,21.34,116102.0
2024-03-11 15:00:00,21.34,21.37,21.29,21.34,177123.0,21.34,21.37,21.29,21.34,177123.0
2024-03-11 15:30:00,21.34,21.41,21.3,21.35,1149432.0,21.34,21.41,21.3,21.35,1149432.0
2024-03-12 09:30:00,21.31,21.4,21.0,21.25,220957.0,21.31,21.4,21.0,21.25,220957.0
2024-03-12 10:00:00,21.24,21.24,21.08,21.19,172397.0,21.24,21.24,21.08,21.19,172397.0
2024-03-12 10:30:00,21.19,21.22,21.1,21.18,152200.0,21.19,21.22,21.1,21.18,152200.0
2024-03-12 11:00:00,21.19,21.29,21.17,21.18,113817.0,21.19,21.29,21.17,21.18,113817.0
2024-03-12 11:30:00,21.19,21.21,21.12,21.2,137699.0,21.19,21.21,21.12,21.2,137699.0
2024-03-12 12:00:00,21.2,21.2,21.13,21.17,118104.0,21.2,21.2,21.13,21.17,118104.0
2024-03-12 12:30:00,21.16,21.2,21.14,21.2,138871.0,21.16,21.2,21.14,21.2,138871.0
2024-03-12 13:00:00,21.2,21.25,21.16,21.23,105232.0,21.2,21.25,21.16,21.23,105232.0
2024-03-12 13:30:00,21.23,21.26,21.21,21.23,74068.0,21.23,21.26,21.21,21.23,74068.0
2024-03-12 14:00:00,21.23,21.33,21.2,21.3,139049.0,21.23,21.33,21.2,21.3,139049.0
2024-03-12 14:30:00,21.3,21.37,21.29,21.29,140529.0,21.3,21.37,21.29,21.29,140529.0
2024-03-12 15:00:00,21.29,21.36,21.26,21.32,2207493.0,21.29,21.36,21.26,21.32,2207493.0
2024-03-12 15:30:00,21.32,21.5,21.3,21.38,566049.0,21.32,21.5,21.3,21.38,566049.0
2024-03-13 09:30:00,21.58,21.98,21.47,21.86,219074.0,21.58,21.98,21.47,21.86,219074.0
2024-03-13 10:00:00,21.86,21.87,21.66,21.66,116319.0,21.86,21.87,21.66,21.66,116319.0
2024-03-13 10:30:00,21.67,21.75,21.62,21.67,128106.0,21.67,21.75,21.62,21.67,128106.0
2024-03-13 11:00:00,21.66,21.78,21.65,21.75,101551.0,21.66,21.78,21.65,21.75,101551.0
2024-03-13 11:30:00,21.75,21.8,21.71,21.8,81505.0,21.75,21.8,21.71,21.8,81505.0
2024-03-13 12:00:00,21.79,21.8,21.75,21.77,71224.0,21.79,21.8,21.75,21.77,71224.0
2024-03-13 12:30:00,21.78,21.78,21.69,21.7,49017.0,21.78,21.78,21.69,21.7,49017.0
2024-03-13 13:00:00,21.69,21.93,21.69,21.9,106177.0,21.69,21.93,21.69,21.9,106177.0
2024-03-13 13:30:00,21.91,21.93,21.79,21.89,127246.0,21.91,21.93,21.79,21.89,127246.0
2024-03-13 14:00:00,21.89,21.9,21.84,21.87,103701.0,21.89,21.9,21.84,21.87,103701.0
2024-03-13 14:30:00,21.88,21.89,21.79,21.82,89120.0,21.88,21.89,21.79,21.82,89120.0
2024-03-13 15:00:00,21.82,21.82,21.72,21.73,133755.0,21.82,21.82,21.72,21.73,133755.0
2024-03-13 15:30:00,21.73,21.76,21.66,21.7,580738.0,21.73,21.76,21.66,21.7,580738.0
2024-03-14 09:30:00,21.7,21.82,21.48,21.51,74259.0,21.7,21.82,21.48,21.51,74259.0
2024-03-14 10:00:00,21.5,21.54,21.4,21.41,63872.0,21.5,21.54,21.4,21.41,63872.0
2024-03-14 10:30:00,21.42,21.57,21.41,21.5,69011.0,21.42,21.57,21.41,21.5,69011.0
2024-03-14 11:00:00,21.5,21.5,21.44,21.46,94203.0,21.5,21.5,21.44,21.46,94203.0
2024-03-14 11:30:00,21.46,21.53,21.45,21.49,58429.0,21.46,21.53,21.45,21.49,58429.0
2024-03-14 12:00:00,21.5,21.53,21.45,21.47,60017.0,21.5,21.53,21.45,21.47,60017.0
2024-03-14 12:30:00,21.46,21.52,21.46,21.5,71326.0,21.46,21.52,21.46,21.5,71326.0
2024-03-14 13:00:00,21.5,21.53,21.45,21.47,61086.0,21.5,21.53,21.45,21.47,61086.0
2024-03-14 13:30:00,21.48,21.52,21.46,21.51,46765.0,21.48,21.52,21.46,21.51,46765.0
2024-03-14 14:00:00,21.51,21.56,21.48,21.52,97992.0,21.51,21.56,21.48,21.52,97992.0
2024-03-14 14:30:00,21.52,21.59,21.51,21.55,67231.0,21.52,21.59,21.51,21.55,67231.0
2024-03-14 15:00:00,21.56,21.56,21.44,21.46,99324.0,21.56,21.56,21.44,21.46,99324.0
2024-03-14 15:30:00,21.46,21.58,21.45,21.56,469158.0,21.46,21.58,21.45,21.56,469158.0
2024-03-15 09:30:00,21.51,21.78,21.51,21.73,375247.0,21.51,21.78,21.51,21.73,375247.0
2024-03-15 10:00:00,21.72,21.76,21.61,21.66,115526.0,21.72,21.76,21.61,21.66,115526.0
2024-03-15 10:30:00,21.66,21.75,21.62,21.7,59058.0,21.66,21.75,21.62,21.7,59058.0
2024-03-15 11:00:00,21.7,21.71,21.6,21.64,56495.0,21.7,21.71,21.6,21.64,56495.0
2024-03-15 11:30:00,21.64,21.65,21.48,21.52,132150.0,21.64,21.65,21.48,21.52,132150.0
2024-03-15 12:00:00,21.52,21.52,21.42,21.45,85907.0,21.52,21.52,21.42,21.45,85907.0
2024-03-15 12:30:00,21.44,21.46,21.28,21.33,284669.0,21.44,21.46,21.28,21.33,284669.0
2024-03-15 13:00:00,21.32,21.38,21.32,21.32,48518.0,21.32,21.38,21.32,21.32,48518.0
2024-03-15 13:30:00,21.32,21.37,21.3,21.37,66684.0,21.32,21.37,21.3,21.37,66684.0
2024-03-15 14:00:00,21.37,21.4,21.3,21.3,164415.0,21.37,21.4,21.3,21.3,164415.0
2024-03-15 14:30:00,21.3,21.4,21.25,21.32,405631.0,21.3,21.4,21.25,21.32,405631.0
2024-03-15 15:00:00,21.32,21.33,21.23,21.3,165680.0,21.32,21.33,21.23,21.3,165680.0
2024-03-15 15:30:00,21.31,21.36,21.28,21.36,628358.0,21.31,21.36,21.28,21.36,628358.0
2024-03-18 09:30:00,21.44,21.44,21.22,21.34,92129.0,21.44,21.44,21.22,21.34,92129.0
2024-03-18 10:00:00,21.34,21.36,21.17,21.19,85866.0,21.34,21.36,21.17,21.19,85866.0
2024-03-18 10:30:00,21.19,21.24,21.16,21.2,82952.0,21.19,21.24,21.16,21.2,82952.0
2024-03-18 11:00:00,21.2,21.24,21.19,21.22,71868.0,21.2,21.24,21.19,21.22,71868.0
2024-03-18 11:30:00,21.21,21.22,21.13,21.14,106256.0,21.21,21.22,21.13,21.14,106256.0
2024-03-18 12:00:00,21.14,21.14,21.07,21.12,80567.0,21.14,21.14,21.07,21.12,80567.0
2024-03-18 12:30:00,21.12,21.12,21.08,21.11,68440.0,21.12,21.12,21.08,21.11,68440.0
2024-03-18 13:00:00,21.1,21.16,21.1,21.14,44367.0,21.1,21.16,21.1,21.14,44367.0
2024-03-18 13:30:00,21.14,21.19,21.11,21.17,83712.0,21.14,21.19,21.11,21.17,83712.0
2024-03-18 14:00:00,21.16,21.17,21.1,21.14,83925.0,21.16,21.17,21.1,21.14,83925.0
2024-03-18 14:30:00,21.14,21.21,21.13,21.2,116898.0,21.14,21.21,21.13,21.2,116898.0
2024-03-18 15:00:00,21.2,21.27,21.14,21.26,141781.0,21.2,21.27,21.14,21.26,141781.0
2024-03-18 15:30:00,21.26,21.31,21.09,21.17,621678.0,21.26,21.31,21.09,21.17,621678.0
2024-03-19 09:30:00,21.14,21.41,21.07,21.39,137918.0,21.14,21.41,21.07,21.39,137918.0
2024-03-19 10:00:00,21.39,21.39,21.32,21.38,71526.0,21.39,21.39,21.32,21.38,71526.0
2024-03-19 10:30:00,21.38,21.56,21.37,21.52,72392.0,21.38,21.56,21.37,21.52,72392.0
2024-03-19 11:00:00,21.52,21.57,21.51,21.55,40997.0,21.52,21.57,21.51,21.55,40997.0
2024-03-19 11:30:00,21.55,21.55,21.47,21.48,30022.0,21.55,21.55,21.47,21.48,30022.0
2024-03-19 12:00:00,21.48,21.52,21.46,21.51,41827.0,21.48,21.52,21.46,21.51,41827.0
2024-03-19 12:30:00,21.5,21.56,21.48,21.56,41103.0,21.5,21.56,21.48,21.56,41103.0
2024-03-19 13:00:00,21.55,21.58,21.51,21.55,61991.0,21.55,21.58,21.51,21.55,61991.0
2024-03-19 13:30:00,21.55,21.56,21.53,21.55,59380.0,21.55,21.56,21.53,21.55,59380.0
2024-03-19 14:00:00,21.54,21.58,21.49,21.57,62040.0,21.54,21.58,21.49,21.57,62040.0
2024-03-19 14:30:00,21.57,21.62,21.56,21.61,78791.0,21.57,21.62,21.56,21.61,78791.0
2024-03-19 15:00:00,21.61,21.64,21.53,21.54,95965.0,21.61,21.64,21.53,21.54,95965.0
2024-03-19 15:30:00,21.53,21.6,21.49,21.59,335581.0,21.53,21.6,21.49,21.59,335581.0
2024-03-20 09:30:00,21.46,21.65,21.29,21.62,122473.0,21.46,21.65,21.29,21.62,122473.0
2024-03-20 10:00:00,21.61,21.65,21.56,21.63,114840.0,21.61,21.65,21.56,21.63,114840.0
2024-03-20 10:30:00,21.63,21.83,21.62,21.79,94092.0,21.63,21.83,21.62,21.79,94092.0
2024-03-20 11:00:00,21.78,21.8,21.73,21.77,53726.0,21.78,21.8,21.73,21.77,53726.0
2024-03-20 11:30:00,21.77,21.9,21.75,21.9,100313.0,21.77,21.9,21.75,21.9,100313.0
2024-03-20 12:00:00,21.89,21.92,21.82,21.85,109406.0,21.89,21.92,21.82,21.85,109406.0
2024-03-20 12:30:00,21.86,22.01,21.85,22.01,183769.0,21.86,22.01,21.85,22.01,183769.0
2024-03-20 13:00:00,22.01,22.15,21.99,22.15,280047.0,22.01,22.15,21.99,22.15,280047.0
2024-03-20 13:30:00,22.14,22.28,22.04,22.14,224661.0,22.14,22.28,22.04,22.14,224661.0
2024-03-20 14:00:00,22.14,22.31,22.05,22.14,497543.0,22.14,22.31,22.05,22.14,497543.0
2024-03-20 14:30:00,22.14,22.39,22.12,22.29,218225.0,22.14,22.39,22.12,22.29,218225.0
2024-03-20 15:00:00,22.29,22.3,22.17,22.25,287814.0,22.29,22.3,22.17,22.25,287814.0
2024-03-20 15:30:00,22.26,22.42,22.18,22.42,988737.0,22.26,22.42,22.18,22.42,988737.0
2024-03-21 09:30:00,22.41,22.62,22.25,22.55,129930.0,22.41,22.62,22.25,22.55,129930.0
2024-03-21 10:00:00,22.55,22.6,22.47,22.52,100341.0,22.55,22.6,22.47,22.52,100341.0
2024-03-21 10:30:00,22.53,22.59,22.51,22.56,95871.0,22.53,22.59,22.51,22.56,95871.0
2024-03-21 11:00:00,22.55,22.66,22.53,22.61,102981.0,22.55,22.66,22.53,22.61,102981.0
2024-03-21 11:30:00,22.61,22.66,22.57,22.58,91795.0,22.61,22.66,22.57,22.58,91795.0
2024-03-21 12:00:00,22.58,22.64,22.57,22.64,91749.0,22.58,22.64,22.57,22.64,91749.0
2024-03-21 12:30:00,22.64,22.68,22.6,22.68,62643.0,22.64,22.68,22.6,22.68,62643.0
2024-03-21 13:00:00,22.68,22.72,22.63,22.67,113819.0,22.68,22.72,22.63,22.67,113819.0
2024-03-21 13:30:00,22.67,22.67,22.58,22.65,91749.0,22.67,22.67,22.58,22.65,91749.0
2024-03-21 14:00:00,22.64,22.66,22.59,22.61,119632.0,22.64,22.66,22.59,22.61,119632.0
2024-03-21 14:30:00,22.61,22.62,22.56,22.57,105372.0,22.61,22.62,22.56,22.57,105372.0
2024-03-21 15:00:00,22.58,22.65,22.56,22.63,138845.0,22.58,22.65,22.56,22.63,138845.0
2024-03-21 15:30:00,22.63,22.66,22.54,22.61,476353.0,22.63,22.66,22.54,22.61,476353.0
2024-03-22 09:30:00,22.62,22.77,22.58,22.69,131316.0,22.62,22.77,22.58,22.69,131316.0
2024-03-22 10:00:00,22.7,22.8,22.7,22.75,108541.0,22.7,22.8,22.7,22.75,108541.0
2024-03-22 10:30:00,22.75,22.77,22.62,22.67,81079.0,22.75,22.77,22.62,22.67,81079.0
2024-03-22 11:00:00,22.67,22.7,22.62,22.67,74215.0,22.67,22.7,22.62,22.67,74215.0
2024-03-22 11:30:00,22.68,22.69,22.63,22.68,93315.0,22.68,22.69,22.63,22.68,93315.0
2024-03-22 12:00:00,22.68,22.73,22.64,22.67,81641.0,22.68,22.73,22.64,22.67,81641.0
2024-03-22 12:30:00,22.67,22.67,22.61,22.63,103820.0,22.67,22.67,22.61,22.63,103820.0
2024-03-22 13:00:00,22.63,22.65,22.58,22.64,93849.0,22.63,22.65,22.58,22.64,93849.0
2024-03-22 13:30:00,22.64,22.73,22.64,22.73,109223.0,22.64,22.73,22.64,22.73,109223.0
2024-03-22 14:00:00,22.73,22.74,22.68,22.68,58082.0,22.73,22.74,22.68,22.68,58082.0
2024-03-22 14:30:00,22.68,22.68,22.59,22.64,63435.0,22.68,22.68,22.59,22.64,63435.0
2024-03-22 15:00:00,22.64,22.7,22.61,22.7,94171.0,22.64,22.7,22.61,22.7,94171.0
2024-03-22 15:30:00,22.7,22.73,22.6,22.7,446879.0,22.7,22.73,22.6,22.7,446879.0
2024-03-25 09:30:00,22.82,22.97,22.8,22.93,118646.0,22.82,22.97,22.8,22.93,118646.0
2024-03-25 10:00:00,22.93,22.96,22.87,22.95,122567.0,22.93,22.96,22.87,22.95,122567.0
2024-03-25 10:30:00,22.95,23.08,22.91,23.08,196470.0,22.95,23.08,22.91,23.08,196470.0
2024-03-25 11:00:00,23.08,23.18,23.01,23.11,212701.0,23.08,23.18,23.01,23.11,212701.0
2024-03-25 11:30:00,23.11,23.14,23.08,23.11,114162.0,23.11,23.14,23.08,23.11,114162.0
2024-03-25 12:00:00,23.11,23.14,23.04,23.06,102803.0,23.11,23.14,23.04,23.06,102803.0
2024-03-25 12:30:00,23.07,23.09,23.02,23.08,117589.0,23.07,23.09,23.02,23.08,117589.0
2024-03-25 13:00:00,23.08,23.14,23.07,23.11,108812.0,23.08,23.14,23.07,23.11,108812.0
2024-03-25 13:30:00,23.1,23.15,23.08,23.13,102760.0,23.1,23.15,23.08,23.13,102760.0
2024-03-25 14:00:00,23.14,23.14,23.07,23.11,104323.0,23.14,23.14,23.07,23.11,104323.0
2024-03-25 14:30:00,23.11,23.16,23.08,23.14,124649.0,23.11,23.16,23.08,23.14,124649.0
2024-03-25 15:00:00,23.14,23.16,23.1,23.1,192369.0,23.14,23.16,23.1,23.1,192369.0
2024-03-25 15:30:00,23.11,23.14,23.06,23.07,696435.0,23.11,23.14,23.06,23.07,696435.0
2024-03-26 09:30:00,23.18,23.21,23.04,23.11,144625.0,23.18,23.21,23.04,23.11,144625.0
2024-03-26 10:00:00,23.11,23.13,23.06,23.08,69223.0,23.11,23.13,23.06,23.08,69223.0
2024-03-26 10:30:00,23.07,23.07,23.01,23.05,73237.0,23.07,23.07,23.01,23.05,73237.0
2024-03-26 11:00:00,23.05,23.09,22.99,23.09,110959.0,23.05,23.09,22.99,23.09,110959.0
2024-03-26 11:30:00,23.09,23.11,23.04,23.09,67010.0,23.09,23.11,23.04,23.09,67010.0
2024-03-26 12:00:00,23.08,23.09,23.0,23.03,69728.0,23.08,23.09,23.0,23.03,69728.0
2024-03-26 12:30:00,23.03,23.06,23.02,23.04,60860.0,23.03,23.06,23.02,23.04,60860.0
2024-03-26 13:00:00,23.04,23.06,23.02,23.05,50609.0,23.04,23.06,23.02,23.05,50609.0
2024-03-26 13:30:00,23.05,23.07,23.02,23.07,58858.0,23.05,23.07,23.02,23.07,58858.0
2024-03-26 14:00:00,23.07,23.18,23.06,23.17,120423.0,23.07,23.18,23.06,23.17,120423.0
2024-03-26 14:30:00,23.17,23.17,23.06,23.06,64411.0,23.17,23.17,23.06,23.06,64411.0
2024-03-26 15:00:00,23.06,23.12,23.04,23.05,123073.0,23.06,23.12,23.04,23.05,123073.0
2024-03-26 15:30:00,23.05,23.06,22.92,22.94,380429.0,23.05,23.06,22.92,22.94,380429.0
2024-03-27 09:30:00,22.9,23.19,22.81,23.19,74254.0,22.9,23.19,22.81,23.19,74254.0
2024-03-27 10:00:00,23.19,23.41,23.11,23.4,169319.0,23.19,23.41,23.11,23.4,169319.0
2024-03-27 10:30:00,23.41,23.62,23.39,23.5,367386.0,23.41,23.62,23.39,23.5,367386.0
2024-03-27 11:00:00,23.5,23.75,23.47,23.68,435249.0,23.5,23.75,23.47,23.68,435249.0
2024-03-27 11:30:00,23.69,23.94,23.68,23.73,347736.0,23.69,23.94,23.68,23.73,347736.0
2024-03-27 12:00:00,23.72,23.73,23.48,23.55,286959.0,23.72,23.73,23.48,23.55,286959.0
2024-03-27 12:30:00,23.53,23.61,23.49,23.57,148803.0,23.53,23.61,23.49,23.57,148803.0
2024-03-27 13:00:00,23.57,23.69,23.55,23.68,143149.0,23.57,23.69,23.55,23.68,143149.0
2024-03-27 13:30:00,23.67,23.69,23.56,23.61,186869.0,23.67,23.69,23.56,23.61,186869.0
2024-03-27 14:00:00,23.61,23.88,23.6,23.88,217138.0,23.61,23.88,23.6,23.88,217138.0
2024-03-27 14:30:00,23.89,23.96,23.77,23.79,453023.0,23.89,23.96,23.77,23.79,453023.0
2024-03-27 15:00:00,23.79,23.85,23.75,23.78,199902.0,23.79,23.85,23.75,23.78,199902.0
2024-03-27 15:30:00,23.77,23.78,23.65,23.71,934292.0,23.77,23.78,23.65,23.71,934292.0
2024-03-28 09:30:00,23.77,24.0,23.75,23.75,141720.0,23.77,24.0,23.75,23.75,141720.0
2024-03-28 10:00:00,23.76,23.83,23.65,23.73,116225.0,23.76,23.83,23.65,23.73,116225.0
2024-03-28 10:30:00,23.73,23.84,23.72,23.82,86928.0,23.73,23.84,23.72,23.82,86928.0
2024-03-28 11:00:00,23.82,23.87,23.79,23.87,40116.0,23.82,23.87,23.79,23.87,40116.0
2024-03-28 11:30:00,23.87,23.94,23.82,23.85,81323.0,23.87,23.94,23.82,23.85,81323.0
2024-03-28 12:00:00,23.84,23.88,23.82,23.84,33642.0,23.84,23.88,23.82,23.84,33642.0
2024-03-28 12:30:00,23.85,23.87,23.82,23.85,40146.0,23.85,23.87,23.82,23.85,40146.0
2024-03-28 13:00:00,23.84,23.91,23.83,23.89,52821.0,23.84,23.91,23.83,23.89,52821.0
2024-03-28 13:30:00,23.89,23.95,23.87,23.93,68553.0,23.89,23.95,23.87,23.93,68553.0
2024-03-28 14:00:00,23.93,23.95,23.8,23.82,99386.0,23.93,23.95,23.8,23.82,99386.0
2024-03-28 14:30:00,23.8,23.88,23.79,23.86,59350.0,23.8,23.88,23.79,23.86,59350.0
2024-03-28 15:00:00,23.86,23.86,23.69,23.74,188867.0,23.86,23.86,23.69,23.74,188867.0
2024-03-28 15:30:00,23.73,23.76,23.62,23.7,546100.0,23.73,23.76,23.62,23.7,546100.0
2024-04-01 09:30:00,23.86,23.91,23.56,23.91,92497.0,23.86,23.91,23.56,23.91,92497.0
2024-04-01 10:00:00,23.9,23.95,23.82,23.92,113233.0,23.9,23.95,23.82,23.92,113233.0
2024-04-01 10:30:00,23.92,24.18,23.9,24.12,174571.0,23.92,24.18,23.9,24.12,174571.0
2024-04-01 11:00:00,24.11,24.12,23.96,24.01,92906.0,24.11,24.12,23.96,24.01,92906.0
2024-04-01 11:30:00,24.01,24.06,23.95,24.03,116957.0,24.01,24.06,23.95,24.03,116957.0
2024-04-01 12:00:00,24.02,24.09,23.99,24.09,76314.0,24.02,24.09,23.99,24.09,76314.0
2024-04-01 12:30:00,24.09,24.09,24.03,24.06,56744.0,24.09,24.09,24.03,24.06,56744.0
2024-04-01 13:00:00,24.05,24.05,23.95,24.01,93292.0,24.05,24.05,23.95,24.01,93292.0
2024-04-01 13:30:00,24.01,24.05,23.98,23.98,61339.0,24.01,24.05,23.98,23.98,61339.0
2024-04-01 14:00:00,23.99,24.06,23.96,24.04,73509.0,23.99,24.06,23.96,24.04,73509.0
2024-04-01 14:30:00,24.04,24.04,23.98,24.02,80470.0,24.04,24.04,23.98,24.02,80470.0
2024-04-01 15:00:00,24.02,24.07,23.95,23.99,148339.0,24.02,24.07,23.95,23.99,148339.0
2024-04-01 15:30:00,24.0,24.04,23.95,23.95,389367.0,24.0,24.04,23.95,23.95,389367.0
2024-04-02 09:30:00,23.93,24.19,23.81,24.18,228763.0,23.93,24.19,23.81,24.18,228763.0
2024-04-02 10:00:00,24.18,24.19,23.85,23.85,323925.0,24.18,24.19,23.85,23.85,323925.0
2024-04-02 10:30:00,23.85,23.99,23.83,23.98,184513.0,23.85,23.99,23.83,23.98,184513.0
2024-04-02 11:00:00,23.98,24.0,23.79,23.8,166877.0,23.98,24.0,23.79,23.8,166877.0
2024-04-02 11:30:00,23.8,23.81,23.65,23.71,76986.0,23.8,23.81,23.65,23.71,76986.0
2024-04-02 12:00:00,23.71,23.76,23.68,23.73,52838.0,23.71,23.76,23.68,23.73,52838.0
2024-04-02 12:30:00,23.72,23.78,23.7,23.73,62767.0,23.72,23.78,23.7,23.73,62767.0
2024-04-02 13:00:00,23.74,23.75,23.65,23.72,76199.0,23.74,23.75,23.65,23.72,76199.0
2024-04-02 13:30:00,23.73,23.78,23.71,23.74,57139.0,23.73,23.78,23.71,23.74,57139.0
2024-04-02 14:00:00,23.75,23.8,23.72,23.8,79507.0,23.75,23.8,23.72,23.8,79507.0
2024-04-02 14:30:00,23.8,23.9,23.79,23.88,93833.0,23.8,23.9,23.79,23.88,93833.0
2024-04-02 15:00:00,23.88,23.91,23.82,23.89,116874.0,23.88,23.91,23.82,23.89,116874.0
2024-04-02 15:30:00,23.89,24.01,23.88,23.89,502505.0,23.89,24.01,23.88,23.89,502505.0
2024-04-03 09:30:00,23.9,24.08,23.81,23.91,117397.0,23.9,24.08,23.81,23.91,117397.0
2024-04-03 10:00:00,23.91,24.03,23.9,23.95,115052.0,23.91,24.03,23.9,23.95,115052.0
2024-04-03 10:30:00,23.94,24.13,23.94,24.1,104359.0,23.94,24.13,23.94,24.1,104359.0
2024-04-03 11:00:00,24.11,24.14,24.05,24.12,59572.0,24.11,24.14,24.05,24.12,59572.0
2024-04-03 11:30:00,24.11,24.13,24.05,24.09,53278.0,24.11,24.13,24.05,24.09,53278.0
2024-04-03 12:00:00,24.08,24.1,24.04,24.08,71732.0,24.08,24.1,24.04,24.08,71732.0
2024-04-03 12:30:00,24.07,24.15,24.01,24.05,110184.0,24.07,24.15,24.01,24.05,110184.0
2024-04-03 13:00:00,24.05,24.09,24.02,24.05,60870.0,24.05,24.09,24.02,24.05,60870.0
2024-04-03 13:30:00,24.05,24.08,23.99,24.08,81027.0,24.05,24.08,23.99,24.08,81027.0
2024-04-03 14:00:00,24.08,24.08,24.01,24.02,43657.0,24.08,24.08,24.01,24.02,43657.0
2024-04-03 14:30:00,24.02,24.07,24.0,24.02,73938.0,24.02,24.07,24.0,24.02,73938.0
2024-04-03 15:00:00,24.02,24.29,23.96,24.28,518780.0,24.02,24.29,23.96,24.28,518780.0
2024-04-03 15:30:00,24.29,24.29,24.11,24.16,947705.0,24.29,24.29,24.11,24.16,947705.0
2024-04-04 09:30:00,24.16,24.34,24.16,24.27,72249.0,24.16,24.34,24.16,24.27,72249.0
2024-04-04 10:00:00,24.27,24.31,24.22,24.29,37649.0,24.27,24.31,24.22,24.29,37649.0
2024-04-04 10:30:00,24.29,24.32,24.23,24.3,72810.0,24.29,24.32,24.23,24.3,72810.0
2024-04-04 11:00:00,24.29,24.29,24.16,24.18,52590.0,24.29,24.29,24.16,24.18,52590.0
2024-04-04 11:30:00,24.18,24.24,24.13,24.21,55592.0,24.18,24.24,24.13,24.21,55592.0
2024-04-04 12:00:00,24.21,24.22,24.0,24.01,226977.0,24.21,24.22,24.0,24.01,226977.0
2024-04-04 12:30:00,24.01,24.18,24.0,24.14,193474.0,24.01,24.18,24.0,24.14,193474.0
2024-04-04 13:00:00,24.14,24.16,24.02,24.07,127523.0,24.14,24.16,24.02,24.07,127523.0
2024-04-04 13:30:00,24.07,24.09,24.02,24.04,42141.0,24.07,24.09,24.02,24.04,42141.0
2024-04-04 14:00:00,24.04,24.08,23.93,23.94,107346.0,24.04,24.08,23.93,23.94,107346.0
2024-04-04 14:30:00,23.94,24.01,23.86,23.89,209703.0,23.94,24.01,23.86,23.89,209703.0
2024-04-04 15:00:00,23.89,23.93,23.78,23.8,129422.0,23.89,23.93,23.78,23.8,129422.0
2024-04-04 15:30:00,23.8,23.95,23.74,23.91,467916.0,23.8,23.95,23.74,23.91,467916.0
2024-04-05 09:30:00,23.91,23.98,23.69,23.83,180675.0,23.91,23.98,23.69,23.83,180675.0
2024-04-05 10:00:00,23.83,23.93,23.79,23.9,67181.0,23.83,23.93,23.79,23.9,67181.0
2024-04-05 10:30:00,23.91,24.0,23.89,23.97,61445.0,23.91,24.0,23.89,23.97,61445.0
2024-04-05 11:00:00,23.97,23.99,23.89,23.97,47982.0,23.97,23.99,23.89,23.97,47982.0
2024-04-05 11:30:00,23.96,24.04,23.96,24.04,59420.0,23.96,24.04,23.96,24.04,59420.0
2024-04-05 12:00:00,24.03,24.12,23.99,24.08,54172.0,24.03,24.12,23.99,24.08,54172.0
2024-04-05 12:30:00,24.08,24.1,24.04,24.07,63118.0,24.08,24.1,24.04,24.07,63118.0
2024-04-05 13:00:00,24.07,24.09,24.01,24.05,46505.0,24.07,24.09,24.01,24.05,46505.0
2024-04-05 13:30:00,24.05,24.09,24.0,24.02,42451.0,24.05,24.09,24.0,24.02,42451.0
2024-04-05 14:00:00,24.01,24.09,24.0,24.05,105374.0,24.01,24.09,24.0,24.05,105374.0
2024-04-05 14:30:00,24.05,24.14,24.04,24.13,66092.0,24.05,24.14,24.04,24.13,66092.0
2024-04-05 15:00:00,24.14,24.22,24.13,24.2,91624.0,24.14,24.22,24.13,24.2,91624.0
2024-04-05 15:30:00,24.19,24.2,24.1,24.13,273670.0,24.19,24.2,24.1,24.13,273670.0
2024-04-08 09:30:00,24.17,24.28,24.03,24.09,86742.0,24.17,24.28,24.03,24.09,86742.0
2024-04-08 10:00:00,24.1,24.1,23.91,23.96,171388.0,24.1,24.1,23.91,23.96,171388.0
2024-04-08 10:30:00,23.96,24.15,23.95,24.05,133609.0,23.96,24.15,23.95,24.05,133609.0
2024-04-08 11:00:00,24.06,24.08,24.0,24.01,46199.0,24.06,24.08,24.0,24.01,46199.0
2024-04-08 11:30:00,24.01,24.04,23.97,24.0,82093.0,24.01,24.04,23.97,24.0,82093.0
2024-04-08 12:00:00,23.99,24.03,23.96,23.96,69828.0,23.99,24.03,23.96,23.96,69828.0
2024-04-08 12:30:00,23.96,24.05,23.95,24.05,62914.0,23.96,24.05,23.95,24.05,62914.0
2024-04-08 13:00:00,24.04,24.12,24.01,24.11,205883.0,24.04,24.12,24.01,24.11,205883.0
2024-04-08 13:30:00,24.11,24.23,24.1,24.23,170736.0,24.11,24.23,24.1,24.23,170736.0
2024-04-08 14:00:00,24.23,24.24,24.16,24.21,55685.0,24.23,24.24,24.16,24.21,55685.0
2024-04-08 14:30:00,24.2,24.23,24.14,24.17,51745.0,24.2,24.23,24.14,24.17,51745.0
2024-04-08 15:00:00,24.16,24.21,24.15,24.19,55742.0,24.16,24.21,24.15,24.19,55742.0
2024-04-08 15:30:00,24.19,24.24,24.11,24.13,293774.0,24.19,24.24,24.11,24.13,293774.0
2024-04-09 09:30:00,24.17,24.36,24.13,24.25,98245.0,24.17,24.36,24.13,24.25,98245.0
2024-04-09 10:00:00,24.25,24.32,24.21,24.27,87402.0,24.25,24.32,24.21,24.27,87402.0
2024-04-09 10:30:00,24.28,24.29,24.05,24.09,134516.0,24.28,24.29,24.05,24.09,134516.0
2024-04-09 11:00:00,24.08,24.1,24.02,24.03,107597.0,24.08,24.1,24.02,24.03,107597.0
2024-04-09 11:30:00,24.03,24.09,24.01,24.05,97189.0,24.03,24.09,24.01,24.05,97189.0
2024-04-09 12:00:00,24.05,24.14,24.04,24.1,81228.0,24.05,24.14,24.04,24.1,81228.0
2024-04-09 12:30:00,24.1,24.27,24.08,24.18,232061.0,24.1,24.27,24.08,24.18,232061.0
2024-04-09 13:00:00,24.18,24.39,24.17,24.34,140585.0,24.18,24.39,24.17,24.34,140585.0
2024-04-09 13:30:00,24.34,24.41,24.33,24.37,58231.0,24.34,24.41,24.33,24.37,58231.0
2024-04-09 14:00:00,24.36,24.48,24.33,24.47,120122.0,24.36,24.48,24.33,24.47,120122.0
2024-04-09 14:30:00,24.48,24.56,24.46,24.5,161626.0,24.48,24.56,24.46,24.5,161626.0
2024-04-09 15:00:00,24.5,24.51,24.34,24.48,210333.0,24.5,24.51,24.34,24.48,210333.0
2024-04-09 15:30:00,24.48,24.63,24.48,24.56,775681.0,24.48,24.63,24.48,24.56,775681.0
2024-04-10 09:30:00,24.4,24.56,24.29,24.55,110307.0,24.4,24.56,24.29,24.55,110307.0
2024-04-10 10:00:00,24.55,24.74,24.45,24.66,112180.0,24.55,24.74,24.45,24.66,112180.0
2024-04-10 10:30:00,24.65,24.72,24.48,24.55,81684.0,24.65,24.72,24.48,24.55,81684.0
2024-04-10 11:00:00,24.55,24.6,24.46,24.48,76266.0,24.55,24.6,24.46,24.48,76266.0
2024-04-10 11:30:00,24.48,24.49,24.41,24.48,69280.0,24.48,24.49,24.41,24.48,69280.0
2024-04-10 12:00:00,24.48,24.49,24.44,24.46,48404.0,24.48,24.49,24.44,24.46,48404.0
2024-04-10 12:30:00,24.46,24.46,24.39,24.44,47406.0,24.46,24.46,24.39,24.44,47406.0
2024-04-10 13:00:00,24.44,24.51,24.35,24.45,83204.0,24.44,24.51,24.35,24.45,83204.0
2024-04-10 13:30:00,24.45,24.64,24.45,24.6,109626.0,24.45,24.64,24.45,24.6,109626.0
2024-04-10 14:00:00,24.61,24.66,24.56,24.61,58810.0,24.61,24.66,24.56,24.61,58810.0
2024-04-10 14:30:00,24.6,24.62,24.5,24.51,68741.0,24.6,24.62,24.5,24.51,68741.0
2024-04-10 15:00:00,24.51,24.66,24.5,24.63,93028.0,24.51,24.66,24.5,24.63,93028.0
2024-04-10 15:30:00,24.62,24.64,24.5,24.61,333924.0,24.62,24.64,24.5,24.61,333924.0
2024-04-11 09:30:00,24.69,24.7,24.39,24.44,77188.0,24.69,24.7,24.39,24.44,77188.0
2024-04-11 10:00:00,24.44,24.44,24.29,24.29,108912.0,24.44,24.44,24.29,24.29,108912.0
2024-04-11 10:30:00,24.29,24.33,24.19,24.24,57042.0,24.29,24.33,24.19,24.24,57042.0
2024-04-11 11:00:00,24.23,24.28,24.2,24.23,69979.0,24.23,24.28,24.2,24.23,69979.0
2024-04-11 11:30:00,24.23,24.24,24.15,24.19,71109.0,24.23,24.24,24.15,24.19,71109.0
2024-04-11 12:00:00,24.19,24.25,24.15,24.16,93184.0,24.19,24.25,24.15,24.16,93184.0
2024-04-11 12:30:00,24.16,24.26,24.14,24.25,56070.0,24.16,24.26,24.14,24.25,56070.0
2024-04-11 13:00:00,24.23,24.33,24.22,24.31,81062.0,24.23,24.33,24.22,24.31,81062.0
2024-04-11 13:30:00,24.3,24.33,24.25,24.27,45438.0,24.3,24.33,24.25,24.27,45438.0
2024-04-11 14:00:00,24.26,24.31,24.25,24.27,48424.0,24.26,24.31,24.25,24.27,48424.0
2024-04-11 14:30:00,24.27,24.29,24.22,24.25,59185.0,24.27,24.29,24.22,24.25,59185.0
2024-04-11 15:00:00,24.25,24.33,24.21,24.33,87465.0,24.25,24.33,24.21,24.33,87465.0
2024-04-11 15:30:00,24.32,24.41,24.26,24.41,352905.0,24.32,24.41,24.26,24.41,352905.0
2024-04-12 09:30:00,24.58,24.82,24.5,24.59,123768.0,24.58,24.82,24.5,24.59,123768.0
2024-04-12 10:00:00,24.58,24.62,24.52,24.62,83566.0,24.58,24.62,24.52,24.62,83566.0
2024-04-12 10:30:00,24.62,24.64,24.54,24.54,79266.0,24.62,24.64,24.54,24.54,79266.0
2024-04-12 11:00:00,24.54,24.58,24.46,24.55,106802.0,24.54,24.58,24.46,24.55,106802.0
2024-04-12 11:30:00,24.55,24.57,24.46,24.53,98428.0,24.55,24.57,24.46,24.53,98428.0
2024-04-12 12:00:00,24.53,24.53,24.43,24.46,106390.0,24.53,24.53,24.43,24.46,106390.0
2024-04-12 12:30:00,24.46,24.46,24.34,24.37,95322.0,24.46,24.46,24.34,24.37,95322.0
2024-04-12 13:00:00,24.37,24.38,24.29,24.32,67759.0,24.37,24.38,24.29,24.32,67759.0
2024-04-12 13:30:00,24.32,24.43,24.27,24.43,112246.0,24.32,24.43,24.27,24.43,112246.0
2024-04-12 14:00:00,24.43,24.48,24.4,24.41,120716.0,24.43,24.48,24.4,24.41,120716.0
2024-04-12 14:30:00,24.4,24.4,24.2,24.23,109778.0,24.4,24.4,24.2,24.23,109778.0
2024-04-12 15:00:00,24.22,24.27,24.15,24.23,134611.0,24.22,24.27,24.15,24.23,134611.0
2024-04-12 15:30:00,24.24,24.35,24.24,24.28,449802.0,24.24,24.35,24.24,24.28,449802.0
2024-04-15 09:30:00,24.35,24.57,24.35,24.44,88252.0,24.35,24.57,24.35,24.44,88252.0
2024-04-15 10:00:00,24.44,24.44,24.19,24.19,198525.0,24.44,24.44,24.19,24.19,198525.0
2024-04-15 10:30:00,24.2,24.34,24.19,24.23,104569.0,24.2,24.34,24.19,24.23,104569.0
2024-04-15 11:00:00,24.23,24.24,24.14,24.24,76481.0,24.23,24.24,24.14,24.24,76481.0
2024-04-15 11:30:00,24.24,24.32,24.22,24.3,53873.0,24.24,24.32,24.22,24.3,53873.0
2024-04-15 12:00:00,24.31,24.32,24.15,24.18,143814.0,24.31,24.32,24.15,24.18,143814.0
2024-04-15 12:30:00,24.17,24.19,24.09,24.11,74950.0,24.17,24.19,24.09,24.11,74950.0
2024-04-15 13:00:00,24.1,24.1,24.0,24.01,117178.0,24.1,24.1,24.0,24.01,117178.0
2024-04-15 13:30:00,24.01,24.04,23.92,23.98,135632.0,24.01,24.04,23.92,23.98,135632.0
2024-04-15 14:00:00,23.98,24.0,23.78,23.8,177172.0,23.98,24.0,23.78,23.8,177172.0
2024-04-15 14:30:00,23.8,23.84,23.78,23.8,178245.0,23.8,23.84,23.78,23.8,178245.0
2024-04-15 15:00:00,23.79,23.82,23.72,23.8,226546.0,23.79,23.82,23.72,23.8,226546.0
2024-04-15 15:30:00,23.8,23.84,23.76,23.77,623433.0,23.8,23.84,23.76,23.77,623433.0
2024-04-16 09:30:00,23.67,23.74,23.41,23.54,179534.0,23.67,23.74,23.41,23.54,179534.0
2024-04-16 10:00:00,23.55,23.55,23.29,23.31,122374.0,23.55,23.55,23.29,23.31,122374.0
2024-04-16 10:30:00,23.32,23.46,23.32,23.43,112222.0,23.32,23.46,23.32,23.43,112222.0
2024-04-16 11:00:00,23.43,23.55,23.42,23.52,75130.0,23.43,23.55,23.42,23.52,75130.0
2024-04-16 11:30:00,23.51,23.58,23.47,23.57,100415.0,23.51,23.58,23.47,23.57,100415.0
2024-04-16 12:00:00,23.57,23.57,23.45,23.5,80503.0,23.57,23.57,23.45,23.5,80503.0
2024-04-16 12:30:00,23.5,23.55,23.48,23.5,76285.0,23.5,23.55,23.48,23.5,76285.0
2024-04-16 13:00:00,23.5,23.59,23.47,23.55,112868.0,23.5,23.59,23.47,23.55,112868.0
2024-04-16 13:30:00,23.56,23.63,23.44,23.6,138076.0,23.56,23.63,23.44,23.6,138076.0
2024-04-16 14:00:00,23.6,23.73,23.57,23.64,106363.0,23.6,23.73,23.57,23.64,106363.0
2024-04-16 14:30:00,23.65,23.84,23.64,23.84,89515.0,23.65,23.84,23.64,23.84,89515.0
2024-04-16 15:00:00,23.84,23.84,23.77,23.82,116063.0,23.84,23.84,23.77,23.82,116063.0
2024-04-16 15:30:00,23.82,23.84,23.7,23.83,452483.0,23.82,23.84,23.7,23.83,452483.0
2024-04-17 09:30:00,23.74,24.04,23.64,23.92,104018.0,23.74,24.04,23.64,23.92,104018.0
2024-04-17 10:00:00,23.92,23.93,23.76,23.77,64550.0,23.92,23.93,23.76,23.77,64550.0
2024-04-17 10:30:00,23.76,23.84,23.72,23.74,70343.0,23.76,23.84,23.72,23.74,70343.0
2024-04-17 11:00:00,23.74,23.83,23.72,23.73,45472.0,23.74,23.83,23.72,23.73,45472.0
2024-04-17 11:30:00,23.72,23.73,23.66,23.7,56811.0,23.72,23.73,23.66,23.7,56811.0
2024-04-17 12:00:00,23.69,23.69,23.56,23.57,47531.0,23.69,23.69,23.56,23.57,47531.0
2024-04-17 12:30:00,23.56,23.67,23.53,23.65,64562.0,23.56,23.67,23.53,23.65,64562.0
2024-04-17 13:00:00,23.64,23.82,23.64,23.81,34036.0,23.64,23.82,23.64,23.81,34036.0
2024-04-17 13:30:00,23.81,23.93,23.8,23.91,73369.0,23.81,23.93,23.8,23.91,73369.0
2024-04-17 14:00:00,23.92,23.95,23.88,23.89,91111.0,23.92,23.95,23.88,23.89,91111.0
2024-04-17 14:30:00,23.89,23.98,23.8,23.83,70485.0,23.89,23.98,23.8,23.83,70485.0
2024-04-17 15:00:00,23.82,23.82,23.74,23.76,90805.0,23.82,23.82,23.74,23.76,90805.0
2024-04-17 15:30:00,23.76,23.91,23.74,23.85,386633.0,23.76,23.91,23.74,23.85,386633.0
2024-04-18 09:30:00,23.93,24.07,23.81,23.94,54220.0,23.93,24.07,23.81,23.94,54220.0
2024-04-18 10:00:00,23.94,23.94,23.84,23.9,49901.0,23.94,23.94,23.84,23.9,49901.0
2024-04-18 10:30:00,23.91,24.0,23.91,23.97,44352.0,23.91,24.0,23.91,23.97,44352.0
2024-04-18 11:00:00,23.96,24.01,23.9,23.98,43544.0,23.96,24.01,23.9,23.98,43544.0
2024-04-18 11:30:00,23.98,24.01,23.91,23.94,36149.0,23.98,24.01,23.91,23.94,36149.0
2024-04-18 12:00:00,23.94,23.99,23.88,23.99,109529.0,23.94,23.99,23.88,23.99,109529.0
2024-04-18 12:30:00,23.98,23.98,23.9,23.91,45267.0,23.98,23.98,23.9,23.91,45267.0
2024-04-18 13:00:00,23.91,23.93,23.83,23.87,52714.0,23.91,23.93,23.83,23.87,52714.0
2024-04-18 13:30:00,23.87,23.87,23.76,23.8,57565.0,23.87,23.87,23.76,23.8,57565.0
2024-04-18 14:00:00,23.8,23.81,23.69,23.75,101336.0,23.8,23.81,23.69,23.75,101336.0
2024-04-18 14:30:00,23.75,23.78,23.67,23.71,86611.0,23.75,23.78,23.67,23.71,86611.0
2024-04-18 15:00:00,23.71,23.8,23.7,23.71,115306.0,23.71,23.8,23.7,23.71,115306.0
2024-04-18 15:30:00,23.72,23.75,23.67,23.7,699097.0,23.72,23.75,23.67,23.7,699097.0
2024-04-19 09:30:00,23.66,23.99,23.65,23.94,97382.0,23.66,23.99,23.65,23.94,97382.0
2024-04-19 10:00:00,23.94,24.06,23.91,24.03,135066.0,23.94,24.06,23.91,24.03,135066.0
2024-04-19 10:30:00,24.04,24.06,23.9,23.96,81734.0,24.04,24.06,23.9,23.96,81734.0
2024-04-19 11:00:00,23.96,24.07,23.93,23.95,70329.0,23.96,24.07,23.93,23.95,70329.0
2024-04-19 11:30:00,23.94,24.01,23.89,23.95,67311.0,23.94,24.01,23.89,23.95,67311.0
2024-04-19 12:00:00,23.95,23.97,23.86,23.88,37842.0,23.95,23.97,23.86,23.88,37842.0
2024-04-19 12:30:00,23.87,23.97,23.86,23.97,42751.0,23.87,23.97,23.86,23.97,42751.0
2024-04-19 13:00:00,23.97,23.99,23.94,23.94,35195.0,23.97,23.99,23.94,23.94,35195.0
2024-04-19 13:30:00,23.94,24.03,23.93,23.98,49534.0,23.94,24.03,23.93,23.98,49534.0
2024-04-19 14:00:00,23.98,23.98,23.9,23.91,78622.0,23.98,23.98,23.9,23.91,78622.0
2024-04-19 14:30:00,23.91,23.95,23.87,23.95,47835.0,23.91,23.95,23.87,23.95,47835.0
2024-04-19 15:00:00,23.95,23.99,23.89,23.93,123552.0,23.95,23.99,23.89,23.93,123552.0
2024-04-19 15:30:00,23.92,24.04,23.88,24.0,502380.0,23.92,24.04,23.88,24.0,502380.0
2024-04-22 09:30:00,23.87,24.05,23.77,24.02,90104.0,23.87,24.05,23.77,24.02,90104.0
2024-04-22 10:00:00,24.02,24.21,24.0,24.15,67777.0,24.02,24.21,24.0,24.15,67777.0
2024-04-22 10:30:00,24.15,24.2,24.04,24.05,105655.0,24.15,24.2,24.04,24.05,105655.0
2024-04-22 11:00:00,24.04,24.13,24.03,24.12,77274.0,24.04,24.13,24.03,24.12,77274.0
2024-04-22 11:30:00,24.12,24.16,24.1,24.15,63910.0,24.12,24.16,24.1,24.15,63910.0
2024-04-22 12:00:00,24.16,24.21,24.15,24.18,74367.0,24.16,24.21,24.15,24.18,74367.0
2024-04-22 12:30:00,24.18,24.28,24.17,24.28,53688.0,24.18,24.28,24.17,24.28,53688.0
2024-04-22 13:00:00,24.28,24.34,24.22,24.34,86677.0,24.28,24.34,24.22,24.34,86677.0
2024-04-22 13:30:00,24.34,24.38,24.28,24.36,72048.0,24.34,24.38,24.28,24.36,72048.0
2024-04-22 14:00:00,24.36,24.39,24.34,24.38,68788.0,24.36,24.39,24.34,24.38,68788.0
2024-04-22 14:30:00,24.38,24.39,24.31,24.37,52135.0,24.38,24.39,24.31,24.37,52135.0
2024-04-22 15:00:00,24.37,24.37,24.23,24.25,78222.0,24.37,24.37,24.23,24.25,78222.0
2024-04-22 15:30:00,24.24,24.25,24.1,24.1,465178.0,24.24,24.25,24.1,24.1,465178.0
2024-04-23 09:30:00,24.03,24.1,23.85,24.05,109325.0,24.03,24.1,23.85,24.05,109325.0
2024-04-23 10:00:00,24.06,24.14,23.98,24.09,234646.0,24.06,24.14,23.98,24.09,234646.0
2024-04-23 10:30:00,24.09,24.23,24.05,24.1,232098.0,24.09,24.23,24.05,24.1,232098.0
2024-04-23 11:00:00,24.1,24.19,24.06,24.14,72149.0,24.1,24.19,24.06,24.14,72149.0
2024-04-23 11:30:00,24.14,24.14,24.02,24.07,81211.0,24.14,24.14,24.02,24.07,81211.0
2024-04-23 12:00:00,24.09,24.1,24.03,24.1,67322.0,24.09,24.1,24.03,24.1,67322.0
2024-04-23 12:30:00,24.1,24.21,24.08,24.16,91508.0,24.1,24.21,24.08,24.16,91508.0
2024-04-23 13:00:00,24.16,24.18,24.12,24.18,50407.0,24.16,24.18,24.12,24.18,50407.0
2024-04-23 13:30:00,24.17,24.17,24.09,24.11,53642.0,24.17,24.17,24.09,24.11,53642.0
2024-04-23 14:00:00,24.12,24.13,24.05,24.06,86352.0,24.12,24.13,24.05,24.06,86352.0
2024-04-23 14:30:00,24.06,24.18,24.02,24.11,133229.0,24.06,24.18,24.02,24.11,133229.0
2024-04-23 15:00:00,24.12,24.13,24.06,24.11,79017.0,24.12,24.13,24.06,24.11,79017.0
2024-04-23 15:30:00,24.1,24.14,24.04,24.06,288631.0,24.1,24.14,24.04,24.06,288631.0
2024-04-24 09:30:00,23.97,24.2,23.78,24.18,147040.0,23.97,24.2,23.78,24.18,147040.0
2024-04-24 10:00:00,24.19,24.4,24.14,24.37,119154.0,24.19,24.4,24.14,24.37,119154.0
2024-04-24 10:30:00,24.36,24.36,24.15,24.2,200986.0,24.36,24.36,24.15,24.2,200986.0
2024-04-24 11:00:00,24.2,24.37,24.19,24.37,179196.0,24.2,24.37,24.19,24.37,179196.0
2024-04-24 11:30:00,24.37,24.39,24.24,24.27,102442.0,24.37,24.39,24.24,24.27,102442.0
2024-04-24 12:00:00,24.27,24.27,24.17,24.21,130755.0,24.27,24.27,24.17,24.21,130755.0
2024-04-24 12:30:00,24.2,24.28,24.16,24.21,129418.0,24.2,24.28,24.16,24.21,129418.0
2024-04-24 13:00:00,24.21,24.26,24.15,24.25,121956.0,24.21,24.26,24.15,24.25,121956.0
2024-04-24 13:30:00,24.25,24.31,24.23,24.3,113191.0,24.25,24.31,24.23,24.3,113191.0
2024-04-24 14:00:00,24.3,24.34,24.19,24.26,150558.0,24.3,24.34,24.19,24.26,150558.0
2024-04-24 14:30:00,24.25,24.33,24.21,24.3,148470.0,24.25,24.33,24.21,24.3,148470.0
2024-04-24 15:00:00,24.31,24.34,24.25,24.28,233053.0,24.31,24.34,24.25,24.28,233053.0
2024-04-24 15:30:00,24.28,24.37,24.2,24.21,845801.0,24.28,24.37,24.2,24.21,845801.0
2024-04-25 09:30:00,24.07,24.16,23.05,23.65,746407.0,24.07,24.16,23.05,23.65,746407.0
2024-04-25 10:00:00,23.63,24.01,23.55,23.92,406623.0,23.63,24.01,23.55,23.92,406623.0
2024-04-25 10:30:00,23.92,23.98,23.64,23.66,286030.0,23.92,23.98,23.64,23.66,286030.0
2024-04-25 11:00:00,23.66,23.7,23.37,23.59,307216.0,23.66,23.7,23.37,23.59,307216.0
2024-04-25 11:30:00,23.59,23.85,23.51,23.85,217661.0,23.59,23.85,23.51,23.85,217661.0
2024-04-25 12:00:00,23.85,23.89,23.66,23.74,199017.0,23.85,23.89,23.66,23.74,199017.0
2024-04-25 12:30:00,23.74,23.96,23.72,23.95,132563.0,23.74,23.96,23.72,23.95,132563.0
2024-04-25 13:00:00,23.94,24.06,23.92,24.02,159609.0,23.94,24.06,23.92,24.02,159609.0
2024-04-25 13:30:00,24.01,24.13,23.99,24.02,84070.0,24.01,24.13,23.99,24.02,84070.0
2024-04-25 14:00:00,24.01,24.06,23.85,23.93,156451.0,24.01,24.06,23.85,23.93,156451.0
2024-04-25 14:30:00,23.94,24.02,23.89,23.99,125279.0,23.94,24.02,23.89,23.99,125279.0
2024-04-25 15:00:00,24.0,24.07,23.95,23.97,173771.0,24.0,24.07,23.95,23.97,173771.0
2024-04-25 15:30:00,23.96,24.02,23.82,23.94,699907.0,23.96,24.02,23.82,23.94,699907.0
2024-04-26 09:30:00,23.91,23.91,23.63,23.69,155414.0,23.91,23.91,23.63,23.69,155414.0
2024-04-26 10:00:00,23.68,23.79,23.55,23.68,243689.0,23.68,23.79,23.55,23.68,243689.0
2024-04-26 10:30:00,23.67,23.75,23.52,23.63,190054.0,23.67,23.75,23.52,23.63,190054.0
2024-04-26 11:00:00,23.63,23.79,23.61,23.68,144296.0,23.63,23.79,23.61,23.68,144296.0
2024-04-26 11:30:00,23.68,23.78,23.65,23.68,108574.0,23.68,23.78,23.65,23.68,108574.0
2024-04-26 12:00:00,23.68,23.74,23.61,23.72,71649.0,23.68,23.74,23.61,23.72,71649.0
2024-04-26 12:30:00,23.72,23.84,23.66,23.83,107492.0,23.72,23.84,23.66,23.83,107492.0
2024-04-26 13:00:00,23.83,23.84,23.78,23.79,45568.0,23.83,23.84,23.78,23.79,45568.0
2024-04-26 13:30:00,23.8,23.84,23.78,23.83,36405.0,23.8,23.84,23.78,23.83,36405.0
2024-04-26 14:00:00,23.84,23.91,23.82,23.83,77489.0,23.84,23.91,23.82,23.83,77489.0
2024-04-26 14:30:00,23.84,23.91,23.82,23.86,43397.0,23.84,23.91,23.82,23.86,43397.0
2024-04-26 15:00:00,23.85,23.94,23.84,23.94,83733.0,23.85,23.94,23.84,23.94,83733.0
2024-04-26 15:30:00,23.95,24.02,23.87,24.01,434089.0,23.95,24.02,23.87,24.01,434089.0
2024-04-29 09:30:00,23.87,24.12,23.87,24.02,163314.0,23.87,24.12,23.87,24.02,163314.0
2024-04-29 10:00:00,24.01,24.1,24.0,24.07,193567.0,24.01,24.1,24.0,24.07,193567.0
2024-04-29 10:30:00,24.07,24.07,23.94,23.98,64652.0,24.07,24.07,23.94,23.98,64652.0
2024-04-29 11:00:00,23.98,24.15,23.97,24.14,64719.0,23.98,24.15,23.97,24.14,64719.0
2024-04-29 11:30:00,24.14,24.23,24.11,24.19,82101.0,24.14,24.23,24.11,24.19,82101.0
2024-04-29 12:00:00,24.2,24.24,24.18,24.21,70503.0,24.2,24.24,24.18,24.21,70503.0
2024-04-29 12:30:00,24.21,24.29,24.2,24.26,65422.0,24.21,24.29,24.2,24.26,65422.0
2024-04-29 13:00:00,24.26,24.3,24.23,24.27,51408.0,24.26,24.3,24.23,24.27,51408.0
2024-04-29 13:30:00,24.27,24.28,24.2,24.21,42375.0,24.27,24.28,24.2,24.21,42375.0
2024-04-29 14:00:00,24.21,24.35,24.19,24.33,116128.0,24.21,24.35,24.19,24.33,116128.0
2024-04-29 14:30:00,24.34,24.38,24.26,24.38,115863.0,24.34,24.38,24.26,24.38,115863.0
2024-04-29 15:00:00,24.37,24.37,24.21,24.21,171080.0,24.37,24.37,24.21,24.21,171080.0
2024-04-29 15:30:00,24.21,24.23,24.13,24.17,849791.0,24.21,24.23,24.13,24.17,849791.0
2024-04-30 09:30:00,24.06,24.15,23.79,23.83,251324.0,24.06,24.15,23.79,23.83,251324.0
2024-04-30 10:00:00,23.84,24.0,23.8,23.98,160334.0,23.84,24.0,23.8,23.98,160334.0
2024-04-30 10:30:00,23.97,23.97,23.8,23.8,125011.0,23.97,23.97,23.8,23.8,125011.0
2024-04-30 11:00:00,23.81,23.82,23.69,23.78,94018.0,23.81,23.82,23.69,23.78,94018.0
2024-04-30 11:30:00,23.79,23.8,23.66,23.71,116895.0,23.79,23.8,23.66,23.71,116895.0
2024-04-30 12:00:00,23.71,23.81,23.71,23.74,114575.0,23.71,23.81,23.71,23.74,114575.0
2024-04-30 12:30:00,23.75,23.76,23.58,23.63,156812.0,23.75,23.76,23.58,23.63,156812.0
2024-04-30 13:00:00,23.64,23.7,23.55,23.64,94981.0,23.64,23.7,23.55,23.64,94981.0
2024-04-30 13:30:00,23.65,23.79,23.61,23.74,103753.0,23.65,23.79,23.61,23.74,103753.0
2024-04-30 14:00:00,23.75,23.78,23.72,23.74,72970.0,23.75,23.78,23.72,23.74,72970.0
2024-04-30 14:30:00,23.73,23.77,23.68,23.7,97451.0,23.73,23.77,23.68,23.7,97451.0
2024-04-30 15:00:00,23.71,23.72,23.59,23.63,123546.0,23.71,23.72,23.59,23.63,123546.0
2024-04-30 15:30:00,23.62,23.66,23.47,23.53,632809.0,23.62,23.66,23.47,23.53,632809.0
2024-05-01 09:30:00,23.55,23.63,23.31,23.41,110448.0,23.55,23.63,23.31,23.41,110448.0
2024-05-01 10:00:00,23.41,23.41,23.11,23.16,115277.0,23.41,23.41,23.11,23.16,115277.0
2024-05-01 10:30:00,23.17,23.17,22.92,22.96,201771.0,23.17,23.17,22.92,22.96,201771.0
2024-05-01 11:00:00,22.96,23.02,22.91,22.95,118847.0,22.96,23.02,22.91,22.95,118847.0
2024-05-01 11:30:00,22.94,22.94,22.82,22.85,125617.0,22.94,22.94,22.82,22.85,125617.0
2024-05-01 12:00:00,22.84,22.93,22.83,22.91,96345.0,22.84,22.93,22.83,22.91,96345.0
2024-05-01 12:30:00,22.91,22.94,22.86,22.92,64338.0,22.91,22.94,22.86,22.92,64338.0
2024-05-01 13:00:00,22.92,22.95,22.89,22.92,70989.0,22.92,22.95,22.89,22.92,70989.0
2024-05-01 13:30:00,22.92,23.01,22.84,22.85,134765.0,22.92,23.01,22.84,22.85,134765.0
2024-05-01 14:00:00,22.85,23.0,22.83,23.0,109045.0,22.85,23.0,22.83,23.0,109045.0
2024-05-01 14:30:00,23.01,23.19,22.9,23.05,152529.0,23.01,23.19,22.9,23.05,152529.0
2024-05-01 15:00:00,23.06,23.1,22.94,22.97,185885.0,23.06,23.1,22.94,22.97,185885.0
2024-05-01 15:30:00,22.97,23.01,22.88,22.93,445595.0,22.97,23.01,22.88,22.93,445595.0
2024-05-02 09:30:00,23.08,23.32,23.03,23.12,64792.0,23.08,23.32,23.03,23.12,64792.0
2024-05-02 10:00:00,23.12,23.18,23.03,23.15,68326.0,23.12,23.18,23.03,23.15,68326.0
2024-05-02 10:30:00,23.14,23.31,23.11,23.29,89184.0,23.14,23.31,23.11,23.29,89184.0
2024-05-02 11:00:00,23.3,23.3,23.16,23.17,44545.0,23.3,23.3,23.16,23.17,44545.0
2024-05-02 11:30:00,23.17,23.23,23.13,23.17,53292.0,23.17,23.23,23.13,23.17,53292.0
2024-05-02 12:00:00,23.17,23.23,23.14,23.23,58553.0,23.17,23.23,23.14,23.23,58553.0
2024-05-02 12:30:00,23.23,23.36,23.2,23.35,94940.0,23.23,23.36,23.2,23.35,94940.0
2024-05-02 13:00:00,23.36,23.41,23.29,23.39,61085.0,23.36,23.41,23.29,23.39,61085.0
2024-05-02 13:30:00,23.38,23.48,23.35,23.39,120184.0,23.38,23.48,23.35,23.39,120184.0
2024-05-02 14:00:00,23.39,23.39,23.3,23.3,62180.0,23.39,23.39,23.3,23.3,62180.0
2024-05-02 14:30:00,23.3,23.43,23.27,23.36,99010.0,23.3,23.43,23.27,23.36,99010.0
2024-05-02 15:00:00,23.36,23.39,23.3,23.3,115475.0,23.36,23.39,23.3,23.3,115475.0
2024-05-02 15:30:00,23.3,23.32,23.15,23.19,749840.0,23.3,23.32,23.15,23.19,749840.0
2024-05-03 09:30:00,23.26,23.53,23.23,23.39,108277.0,23.26,23.53,23.23,23.39,108277.0
2024-05-03 10:00:00,23.39,23.43,23.19,23.25,87726.0,23.39,23.43,23.19,23.25,87726.0
2024-05-03 10:30:00,23.26,23.31,23.19,23.19,98463.0,23.26,23.31,23.19,23.19,98463.0
2024-05-03 11:00:00,23.2,23.32,23.13,23.3,125994.0,23.2,23.32,23.13,23.3,125994.0
2024-05-03 11:30:00,23.3,23.33,23.18,23.21,120910.0,23.3,23.33,23.18,23.21,120910.0
2024-05-03 12:00:00,23.21,23.3,23.21,23.23,82740.0,23.21,23.3,23.21,23.23,82740.0
2024-05-03 12:30:00,23.23,23.29,23.22,23.24,47017.0,23.23,23.29,23.22,23.24,47017.0
2024-05-03 13:00:00,23.25,23.28,23.18,23.19,55554.0,23.25,23.28,23.18,23.19,55554.0
2024-05-03 13:30:00,23.18,23.27,23.15,23.23,101011.0,23.18,23.27,23.15,23.23,101011.0
2024-05-03 14:00:00,23.23,23.26,23.22,23.23,71438.0,23.23,23.26,23.22,23.23,71438.0
2024-05-03 14:30:00,23.23,23.25,23.17,23.21,87179.0,23.23,23.25,23.17,23.21,87179.0
2024-05-03 15:00:00,23.21,23.26,23.2,23.26,70847.0,23.21,23.26,23.2,23.26,70847.0
2024-05-03 15:30:00,23.25,23.32,23.2,23.29,428795.0,23.25,23.32,23.2,23.29,428795.0
2024-05-06 09:30:00,23.56,23.91,23.5,23.91,175163.0,23.56,23.91,23.5,23.91,175163.0
2024-05-06 10:00:00,23.93,23.97,23.82,23.93,117187.0,23.93,23.97,23.82,23.93,117187.0
2024-05-06 10:30:00,23.92,24.03,23.89,23.94,129053.0,23.92,24.03,23.89,23.94,129053.0
2024-05-06 11:00:00,23.94,23.95,23.86,23.87,126363.0,23.94,23.95,23.86,23.87,126363.0
2024-05-06 11:30:00,23.87,24.02,23.85,24.02,92799.0,23.87,24.02,23.85,24.02,92799.0
2024-05-06 12:00:00,24.02,24.04,23.97,24.04,60736.0,24.02,24.04,23.97,24.04,60736.0
2024-05-06 12:30:00,24.04,24.05,23.94,24.01,67521.0,24.04,24.05,23.94,24.01,67521.0
2024-05-06 13:00:00,24.01,24.03,23.93,23.95,95420.0,24.01,24.03,23.93,23.95,95420.0
2024-05-06 13:30:00,23.96,24.09,23.95,24.04,78511.0,23.96,24.09,23.95,24.04,78511.0
2024-05-06 14:00:00,24.04,24.07,24.02,24.07,73753.0,24.04,24.07,24.02,24.07,73753.0
2024-05-06 14:30:00,24.07,24.14,24.0,24.1,175860.0,24.07,24.14,24.0,24.1,175860.0
2024-05-06 15:00:00,24.1,24.1,24.02,24.04,140763.0,24.1,24.1,24.02,24.04,140763.0
2024-05-06 15:30:00,24.04,24.08,23.98,24.02,390407.0,24.04,24.08,23.98,24.02,390407.0
2024-05-07 09:30:00,24.03,24.25,24.03,24.21,80154.0,24.03,24.25,24.03,24.21,80154.0
2024-05-07 10:00:00,24.21,24.35,24.17,24.34,82772.0,24.21,24.35,24.17,24.34,82772.0
2024-05-07 10:30:00,24.34,24.36,24.2,24.21,75717.0,24.34,24.36,24.2,24.21,75717.0
2024-05-07 11:00:00,24.22,24.25,24.13,24.17,60194.0,24.22,24.25,24.13,24.17,60194.0
2024-05-07 11:30:00,24.16,24.22,24.15,24.17,54236.0,24.16,24.22,24.15,24.17,54236.0
2024-05-07 12:00:00,24.18,24.24,24.13,24.14,46546.0,24.18,24.24,24.13,24.14,46546.0
2024-05-07 12:30:00,24.14,24.17,24.1,24.13,47048.0,24.14,24.17,24.1,24.13,47048.0
2024-05-07 13:00:00,24.13,24.17,24.08,24.14,54244.0,24.13,24.17,24.08,24.14,54244.0
2024-05-07 13:30:00,24.14,24.16,24.06,24.06,73726.0,24.14,24.16,24.06,24.06,73726.0
2024-05-07 14:00:00,24.07,24.16,24.06,24.13,76902.0,24.07,24.16,24.06,24.13,76902.0
2024-05-07 14:30:00,24.13,24.14,24.02,24.03,67816.0,24.13,24.14,24.02,24.03,67816.0
2024-05-07 15:00:00,24.03,24.03,23.95,23.98,77240.0,24.03,24.03,23.95,23.98,77240.0
2024-05-07 15:30:00,23.99,24.0,23.88,23.9,489830.0,23.99,24.0,23.88,23.9,489830.0
2024-05-08 09:30:00,23.74,23.82,23.68,23.72,61667.0,23.74,23.82,23.68,23.72,61667.0
2024-05-08 10:00:00,23.73,23.78,23.71,23.74,36826.0,23.73,23.78,23.71,23.74,36826.0
2024-05-08 10:30:00,23.75,23.85,23.73,23.76,34596.0,23.75,23.85,23.73,23.76,34596.0
2024-05-08 11:00:00,23.76,23.82,23.75,23.79,31188.0,23.76,23.82,23.75,23.79,31188.0
2024-05-08 11:30:00,23.79,23.81,23.77,23.78,19631.0,23.79,23.81,23.77,23.78,19631.0
2024-05-08 12:00:00,23.79,23.98,23.74,23.78,651350.0,23.79,23.98,23.74,23.78,651350.0
2024-05-08 12:30:00,23.79,23.87,23.76,23.79,132079.0,23.79,23.87,23.76,23.79,132079.0
2024-05-08 13:00:00,23.79,23.81,23.74,23.77,143458.0,23.79,23.81,23.74,23.77,143458.0
2024-05-08 13:30:00,23.76,23.81,23.74,23.8,45982.0,23.76,23.81,23.74,23.8,45982.0
2024-05-08 14:00:00,23.79,23.81,23.73,23.75,65218.0,23.79,23.81,23.73,23.75,65218.0
2024-05-08 14:30:00,23.76,23.83,23.75,23.79,141809.0,23.76,23.83,23.75,23.79,141809.0
2024-05-08 15:00:00,23.79,23.81,23.71,23.71,232437.0,23.79,23.81,23.71,23.71,232437.0
2024-05-08 15:30:00,23.71,23.73,23.55,23.55,344314.0,23.71,23.73,23.55,23.55,344314.0
2024-05-09 09:30:00,23.64,23.78,23.63,23.66,59929.0,23.64,23.78,23.63,23.66,59929.0
2024-05-09 10:00:00,23.65,23.75,23.63,23.68,69105.0,23.65,23.75,23.63,23.68,69105.0
2024-05-09 10:30:00,23.69,23.78,23.68,23.69,54204.0,23.69,23.78,23.68,23.69,54204.0
2024-05-09 11:00:00,23.7,23.71,23.62,23.63,62031.0,23.7,23.71,23.62,23.63,62031.0
2024-05-09 11:30:00,23.63,23.65,23.59,23.63,32317.0,23.63,23.65,23.59,23.63,32317.0
2024-05-09 12:00:00,23.62,23.68,23.62,23.65,41474.0,23.62,23.68,23.62,23.65,41474.0
2024-05-09 12:30:00,23.66,23.69,23.63,23.65,20942.0,23.66,23.69,23.63,23.65,20942.0
2024-05-09 13:00:00,23.66,23.71,23.65,23.7,29869.0,23.66,23.71,23.65,23.7,29869.0
2024-05-09 13:30:00,23.7,23.7,23.63,23.63,31161.0,23.7,23.7,23.63,23.63,31161.0
2024-05-09 14:00:00,23.63,23.65,23.57,23.6,40360.0,23.63,23.65,23.57,23.6,40360.0
2024-05-09 14:30:00,23.59,23.65,23.56,23.63,61802.0,23.59,23.65,23.56,23.63,61802.0
2024-05-09 15:00:00,23.63,23.67,23.62,23.67,36189.0,23.63,23.67,23.62,23.67,36189.0
2024-05-09 15:30:00,23.66,23.77,23.65,23.68,235251.0,23.66,23.77,23.65,23.68,235251.0
2024-05-10 09:30:00,23.69,23.72,23.52,23.55,93714.0,23.69,23.72,23.52,23.55,93714.0
2024-05-10 10:00:00,23.52,23.53,23.34,23.35,73738.0,23.52,23.53,23.34,23.35,73738.0
2024-05-10 10:30:00,23.35,23.41,23.29,23.3,68549.0,23.35,23.41,23.29,23.3,68549.0
2024-05-10 11:00:00,23.31,23.34,23.26,23.33,67318.0,23.31,23.34,23.26,23.33,67318.0
2024-05-10 11:30:00,23.32,23.34,23.23,23.27,77675.0,23.32,23.34,23.23,23.27,77675.0
2024-05-10 12:00:00,23.26,23.31,23.13,23.24,76011.0,23.26,23.31,23.13,23.24,76011.0
2024-05-10 12:30:00,23.24,23.25,23.15,23.16,42675.0,23.24,23.25,23.15,23.16,42675.0
2024-05-10 13:00:00,23.16,23.16,23.1,23.13,35450.0,23.16,23.16,23.1,23.13,35450.0
2024-05-10 13:30:00,23.13,23.21,23.11,23.2,71837.0,23.13,23.21,23.11,23.2,71837.0
2024-05-10 14:00:00,23.21,23.21,23.12,23.17,63214.0,23.21,23.21,23.12,23.17,63214.0
2024-05-10 14:30:00,23.16,23.18,23.12,23.16,60699.0,23.16,23.18,23.12,23.16,60699.0
2024-05-10 15:00:00,23.16,23.3,23.15,23.3,91376.0,23.16,23.3,23.15,23.3,91376.0
2024-05-10 15:30:00,23.3,23.39,23.24,23.26,568937.0,23.3,23.39,23.24,23.26,568937.0
2024-05-13 09:30:00,23.35,23.48,23.17,23.26,56509.0,23.35,23.48,23.17,23.26,56509.0
2024-05-13 10:00:00,23.25,23.36,23.25,23.35,78886.0,23.25,23.36,23.25,23.35,78886.0
2024-05-13 10:30:00,23.35,23.44,23.33,23.39,48562.0,23.35,23.44,23.33,23.39,48562.0
2024-05-13 11:00:00,23.39,23.39,23.31,23.32,33080.0,23.39,23.39,23.31,23.32,33080.0
2024-05-13 11:30:00,23.31,23.42,23.31,23.4,27630.0,23.31,23.42,23.31,23.4,27630.0
2024-05-13 12:00:00,23.41,23.46,23.4,23.41,32772.0,23.41,23.46,23.4,23.41,32772.0
2024-05-13 12:30:00,23.41,23.41,23.35,23.38,30767.0,23.41,23.41,23.35,23.38,30767.0
2024-05-13 13:00:00,23.38,23.4,23.32,23.38,31922.0,23.38,23.4,23.32,23.38,31922.0
2024-05-13 13:30:00,23.38,23.45,23.33,23.45,50849.0,23.38,23.45,23.33,23.45,50849.0
2024-05-13 14:00:00,23.46,23.52,23.42,23.5,39520.0,23.46,23.52,23.42,23.5,39520.0
2024-05-13 14:30:00,23.51,23.52,23.47,23.48,88015.0,23.51,23.52,23.47,23.48,88015.0
2024-05-13 15:00:00,23.47,23.5,23.43,23.46,72184.0,23.47,23.5,23.43,23.46,72184.0
2024-05-13 15:30:00,23.46,23.53,23.44,23.46,340090.0,23.46,23.53,23.44,23.46,340090.0
2024-05-14 09:30:00,23.52,23.69,23.52,23.66,51760.0,23.52,23.69,23.52,23.66,51760.0
2024-05-14 10:00:00,23.67,23.74,23.61,23.63,52358.0,23.67,23.74,23.61,23.63,52358.0
2024-05-14 10:30:00,23.62,23.82,23.58,23.81,94756.0,23.62,23.82,23.58,23.81,94756.0
2024-05-14 11:00:00,23.82,23.9,23.77,23.89,73217.0,23.82,23.9,23.77,23.89,73217.0
2024-05-14 11:30:00,23.89,23.94,23.84,23.91,63489.0,23.89,23.94,23.84,23.91,63489.0
2024-05-14 12:00:00,23.91,23.91,23.76,23.82,187319.0,23.91,23.91,23.76,23.82,187319.0
2024-05-14 12:30:00,23.82,23.91,23.81,23.88,168252.0,23.82,23.91,23.81,23.88,168252.0
2024-05-14 13:00:00,23.88,23.98,23.85,23.93,259042.0,23.88,23.98,23.85,23.93,259042.0
2024-05-14 13:30:00,23.93,23.96,23.84,23.96,116827.0,23.93,23.96,23.84,23.96,116827.0
2024-05-14 14:00:00,23.96,24.01,23.93,23.96,129162.0,23.96,24.01,23.93,23.96,129162.0
2024-05-14 14:30:00,23.95,24.03,23.95,24.0,95998.0,23.95,24.03,23.95,24.0,95998.0
2024-05-14 15:00:00,23.99,24.17,23.98,24.16,133877.0,23.99,24.17,23.98,24.16,133877.0
2024-05-14 15:30:00,24.15,24.21,24.09,24.18,812714.0,24.15,24.21,24.09,24.18,812714.0
2024-05-15 09:30:00,24.19,24.28,24.02,24.06,102709.0,24.19,24.28,24.02,24.06,102709.0
2024-05-15 10:00:00,24.05,24.08,23.85,24.01,94099.0,24.05,24.08,23.85,24.01,94099.0
2024-05-15 10:30:00,24.0,24.22,24.0,24.17,86541.0,24.0,24.22,24.0,24.17,86541.0
2024-05-15 11:00:00,24.18,24.29,24.11,24.26,75503.0,24.18,24.29,24.11,24.26,75503.0
2024-05-15 11:30:00,24.23,24.34,24.23,24.34,86063.0,24.23,24.34,24.23,24.34,86063.0
2024-05-15 12:00:00,24.34,24.4,24.33,24.35,151115.0,24.34,24.4,24.33,24.35,151115.0
2024-05-15 12:30:00,24.34,24.46,24.34,24.43,154841.0,24.34,24.46,24.34,24.43,154841.0
2024-05-15 13:00:00,24.43,24.47,24.38,24.46,65821.0,24.43,24.47,24.38,24.46,65821.0
2024-05-15 13:30:00,24.46,24.53,24.42,24.5,94542.0,24.46,24.53,24.42,24.5,94542.0
2024-05-15 14:00:00,24.5,24.52,24.43,24.49,150705.0,24.5,24.52,24.43,24.49,150705.0
2024-05-15 14:30:00,24.5,24.57,24.49,24.54,152637.0,24.5,24.57,24.49,24.54,152637.0
2024-05-15 15:00:00,24.53,24.55,24.4,24.43,172139.0,24.53,24.55,24.4,24.43,172139.0
2024-05-15 15:30:00,24.41,24.48,24.24,24.37,674211.0,24.41,24.48,24.24,24.37,674211.0
2024-05-16 09:30:00,24.45,24.52,24.29,24.36,98550.0,24.45,24.52,24.29,24.36,98550.0
2024-05-16 10:00:00,24.36,24.59,24.36,24.5,63622.0,24.36,24.59,24.36,24.5,63622.0
2024-05-16 10:30:00,24.5,24.59,24.46,24.51,74665.0,24.5,24.59,24.46,24.51,74665.0
2024-05-16 11:00:00,24.51,24.54,24.47,24.53,54298.0,24.51,24.54,24.47,24.53,54298.0
2024-05-16 11:30:00,24.53,24.54,24.44,24.48,52196.0,24.53,24.54,24.44,24.48,52196.0
2024-05-16 12:00:00,24.48,24.52,24.41,24.42,38575.0,24.48,24.52,24.41,24.42,38575.0
2024-05-16 12:30:00,24.42,24.47,24.4,24.45,28554.0,24.42,24.47,24.4,24.45,28554.0
2024-05-16 13:00:00,24.45,24.45,24.36,24.39,44968.0,24.45,24.45,24.36,24.39,44968.0
2024-05-16 13:30:00,24.4,24.51,24.4,24.49,57249.0,24.4,24.51,24.4,24.49,57249.0
2024-05-16 14:00:00,24.49,24.51,24.37,24.49,62012.0,24.49,24.51,24.37,24.49,62012.0
2024-05-16 14:30:00,24.49,24.52,24.43,24.5,64294.0,24.49,24.52,24.43,24.5,64294.0
2024-05-16 15:00:00,24.5,24.56,24.43,24.44,99470.0,24.5,24.56,24.43,24.44,99470.0
2024-05-16 15:30:00,24.43,24.43,24.27,24.29,365528.0,24.43,24.43,24.27,24.29,365528.0
2024-05-17 09:30:00,24.41,24.41,24.24,24.28,68330.0,24.41,24.41,24.24,24.28,68330.0
2024-05-17 10:00:00,24.28,24.31,24.25,24.27,41614.0,24.28,24.31,24.25,24.27,41614.0
2024-05-17 10:30:00,24.28,24.28,24.2,24.25,40355.0,24.28,24.28,24.2,24.25,40355.0
2024-05-17 11:00:00,24.25,24.28,24.2,24.23,36963.0,24.25,24.28,24.2,24.23,36963.0
2024-05-17 11:30:00,24.23,24.32,24.21,24.29,38202.0,24.23,24.32,24.21,24.29,38202.0
2024-05-17 12:00:00,24.28,24.3,24.24,24.25,41072.0,24.28,24.3,24.24,24.25,41072.0
2024-05-17 12:30:00,24.25,24.26,24.2,24.22,38400.0,24.25,24.26,24.2,24.22,38400.0
2024-05-17 13:00:00,24.23,24.24,24.2,24.21,49008.0,24.23,24.24,24.2,24.21,49008.0
2024-05-17 13:30:00,24.21,24.31,24.21,24.3,103472.0,24.21,24.31,24.21,24.3,103472.0
2024-05-17 14:00:00,24.3,24.38,24.27,24.35,81614.0,24.3,24.38,24.27,24.35,81614.0
2024-05-17 14:30:00,24.35,24.4,24.33,24.38,76254.0,24.35,24.4,24.33,24.38,76254.0
2024-05-17 15:00:00,24.38,24.39,24.32,24.33,62440.0,24.38,24.39,24.32,24.33,62440.0
2024-05-17 15:30:00,24.33,24.34,24.26,24.3,367329.0,24.33,24.34,24.26,24.3,367329.0
2024-05-20 09:30:00,24.34,24.55,24.33,24.55,134320.0,24.34,24.55,24.33,24.55,134320.0
2024-05-20 10:00:00,24.55,24.66,24.48,24.52,103906.0,24.55,24.66,24.48,24.52,103906.0
2024-05-20 10:30:00,24.53,24.61,24.49,24.6,64378.0,24.53,24.61,24.49,24.6,64378.0
2024-05-20 11:00:00,24.6,24.65,24.57,24.59,53973.0,24.6,24.65,24.57,24.59,53973.0
2024-05-20 11:30:00,24.58,24.63,24.52,24.63,73469.0,24.58,24.63,24.52,24.63,73469.0
2024-05-20 12:00:00,24.63,24.68,24.6,24.61,40713.0,24.63,24.68,24.6,24.61,40713.0
2024-05-20 12:30:00,24.62,24.64,24.56,24.58,33171.0,24.62,24.64,24.56,24.58,33171.0
2024-05-20 13:00:00,24.57,24.61,24.54,24.54,30501.0,24.57,24.61,24.54,24.54,30501.0
2024-05-20 13:30:00,24.54,24.56,24.49,24.5,61731.0,24.54,24.56,24.49,24.5,61731.0
2024-05-20 14:00:00,24.5,24.6,24.47,24.6,32233.0,24.5,24.6,24.47,24.6,32233.0
2024-05-20 14:30:00,24.6,24.67,24.57,24.57,48925.0,24.6,24.67,24.57,24.57,48925.0
2024-05-20 15:00:00,24.57,24.65,24.56,24.63,59237.0,24.57,24.65,24.56,24.63,59237.0
2024-05-20 15:30:00,24.63,24.63,24.51,24.51,442041.0,24.63,24.63,24.51,24.51,442041.0
2024-05-21 09:30:00,24.38,24.55,24.27,24.42,71979.0,24.38,24.55,24.27,24.42,71979.0
2024-05-21 10:00:00,24.42,24.56,24.39,24.53,38505.0,24.42,24.56,24.39,24.53,38505.0
2024-05-21 10:30:00,24.53,24.65,24.52,24.62,32572.0,24.53,24.65,24.52,24.62,32572.0
2024-05-21 11:00:00,24.63,24.65,24.59,24.6,32797.0,24.63,24.65,24.59,24.6,32797.0
2024-05-21 11:30:00,24.6,24.61,24.46,24.48,47040.0,24.6,24.61,24.46,24.48,47040.0
2024-05-21 12:00:00,24.47,24.52,24.43,24.51,70466.0,24.47,24.52,24.43,24.51,70466.0
2024-05-21 12:30:00,24.51,24.59,24.5,24.59,57216.0,24.51,24.59,24.5,24.59,57216.0
2024-05-21 13:00:00,24.58,24.59,24.53,24.55,83593.0,24.58,24.59,24.53,24.55,83593.0
2024-05-21 13:30:00,24.55,24.69,24.51,24.69,469277.0,24.55,24.69,24.51,24.69,469277.0
2024-05-21 14:00:00,24.69,24.69,24.55,24.63,93468.0,24.69,24.69,24.55,24.63,93468.0
2024-05-21 14:30:00,24.63,24.74,24.63,24.73,161036.0,24.63,24.74,24.63,24.73,161036.0
2024-05-21 15:00:00,24.73,24.8,24.67,24.78,157918.0,24.73,24.8,24.67,24.78,157918.0
2024-05-21 15:30:00,24.78,24.83,24.65,24.67,357166.0,24.78,24.83,24.65,24.67,357166.0
2024-05-22 09:30:00,24.46,24.61,24.14,24.29,166834.0,24.46,24.61,24.14,24.29,166834.0
2024-05-22 10:00:00,24.28,24.39,24.25,24.35,155794.0,24.28,24.39,24.25,24.35,155794.0
2024-05-22 10:30:00,24.35,24.51,24.35,24.47,81593.0,24.35,24.51,24.35,24.47,81593.0
2024-05-22 11:00:00,24.48,24.55,24.47,24.5,56338.0,24.48,24.55,24.47,24.5,56338.0
2024-05-22 11:30:00,24.5,24.57,24.48,24.52,67954.0,24.5,24.57,24.48,24.52,67954.0
2024-05-22 12:00:00,24.52,24.69,24.51,24.67,39345.0,24.52,24.69,24.51,24.67,39345.0
2024-05-22 12:30:00,24.67,24.75,24.67,24.68,48890.0,24.67,24.75,24.67,24.68,48890.0
2024-05-22 13:00:00,24.67,24.72,24.63,24.64,90830.0,24.67,24.72,24.63,24.64,90830.0
2024-05-22 13:30:00,24.65,24.7,24.65,24.67,65076.0,24.65,24.7,24.65,24.67,65076.0
2024-05-22 14:00:00,24.67,24.67,24.54,24.57,70992.0,24.67,24.67,24.54,24.57,70992.0
2024-05-22 14:30:00,24.57,24.57,24.45,24.48,90414.0,24.57,24.57,24.45,24.48,90414.0
2024-05-22 15:00:00,24.48,24.55,24.48,24.54,88605.0,24.48,24.55,24.48,24.54,88605.0
2024-05-22 15:30:00,24.55,24.61,24.51,24.56,421759.0,24.55,24.61,24.51,24.56,421759.0
2024-05-23 09:30:00,24.75,24.95,24.65,24.7,121051.0,24.75,24.95,24.65,24.7,121051.0
2024-05-23 10:00:00,24.7,24.75,24.65,24.71,93142.0,24.7,24.75,24.65,24.71,93142.0
2024-05-23 10:30:00,24.71,24.73,24.54,24.56,174763.0,24.71,24.73,24.54,24.56,174763.0
2024-05-23 11:00:00,24.55,24.65,24.55,24.64,74876.0,24.55,24.65,24.55,24.64,74876.0
2024-05-23 11:30:00,24.65,24.78,24.65,24.74,66553.0,24.65,24.78,24.65,24.74,66553.0
2024-05-23 12:00:00,24.75,24.76,24.65,24.75,67885.0,24.75,24.76,24.65,24.75,67885.0
2024-05-23 12:30:00,24.76,24.78,24.66,24.69,63490.0,24.76,24.78,24.66,24.69,63490.0
2024-05-23 13:00:00,24.69,24.74,24.57,24.71,141069.0,24.69,24.74,24.57,24.71,141069.0
2024-05-23 13:30:00,24.71,24.74,24.6,24.64,197497.0,24.71,24.74,24.6,24.64,197497.0
2024-05-23 14:00:00,24.64,24.64,24.45,24.49,144654.0,24.64,24.64,24.45,24.49,144654.0
2024-05-23 14:30:00,24.48,24.53,24.42,24.48,123473.0,24.48,24.53,24.42,24.48,123473.0
2024-05-23 15:00:00,24.49,24.54,24.44,24.52,223180.0,24.49,24.54,24.44,24.52,223180.0
2024-05-23 15:30:00,24.52,24.63,24.51,24.6,473804.0,24.52,24.63,24.51,24.6,473804.0
2024-05-24 09:30:00,24.7,24.79,24.57,24.63,65282.0,24.7,24.79,24.57,24.63,65282.0
2024-05-24 10:00:00,24.62,24.71,24.62,24.64,66734.0,24.62,24.71,24.62,24.64,66734.0
2024-05-24 10:30:00,24.63,24.7,24.63,24.65,55856.0,24.63,24.7,24.63,24.65,55856.0
2024-05-24 11:00:00,24.65,24.74,24.65,24.67,33492.0,24.65,24.74,24.65,24.67,33492.0
2024-05-24 11:30:00,24.67,24.71,24.63,24.64,54859.0,24.67,24.71,24.63,24.64,54859.0
2024-05-24 12:00:00,24.64,24.72,24.64,24.69,46347.0,24.64,24.72,24.64,24.69,46347.0
2024-05-24 12:30:00,24.68,24.73,24.66,24.72,53229.0,24.68,24.73,24.66,24.72,53229.0
2024-05-24 13:00:00,24.72,24.73,24.67,24.71,56946.0,24.72,24.73,24.67,24.71,56946.0
2024-05-24 13:30:00,24.71,24.76,24.7,24.73,60884.0,24.71,24.76,24.7,24.73,60884.0
2024-05-24 14:00:00,24.73,24.78,24.7,24.73,94458.0,24.73,24.78,24.7,24.73,94458.0
2024-05-24 14:30:00,24.73,24.75,24.7,24.71,69581.0,24.73,24.75,24.7,24.71,69581.0
2024-05-24 15:00:00,24.71,24.73,24.67,24.73,96343.0,24.71,24.73,24.67,24.73,96343.0
2024-05-24 15:30:00,24.73,24.84,24.69,24.82,374148.0,24.73,24.84,24.69,24.82,374148.0
2024-05-28 09:30:00,25.0,25.25,24.93,25.05,186550.0,25.0,25.25,24.93,25.05,186550.0
2024-05-28 10:00:00,25.05,25.09,25.0,25.05,56679.0,25.05,25.09,25.0,25.05,56679.0
2024-05-28 10:30:00,25.04,25.15,25.03,25.1,59898.0,25.04,25.15,25.03,25.1,59898.0
2024-05-28 11:00:00,25.1,25.24,25.08,25.23,116537.0,25.1,25.24,25.08,25.23,116537.0
2024-05-28 11:30:00,25.23,25.37,25.19,25.36,141227.0,25.23,25.37,25.19,25.36,141227.0
2024-05-28 12:00:00,25.37,25.38,25.24,25.27,67915.0,25.37,25.38,25.24,25.27,67915.0
2024-05-28 12:30:00,25.27,25.3,25.24,25.26,58138.0,25.27,25.3,25.24,25.26,58138.0
2024-05-28 13:00:00,25.26,25.3,25.22,25.28,53588.0,25.26,25.3,25.22,25.28,53588.0
2024-05-28 13:30:00,25.28,25.37,25.24,25.26,211004.0,25.28,25.37,25.24,25.26,211004.0
2024-05-28 14:00:00,25.26,25.29,25.2,25.24,76271.0,25.26,25.29,25.2,25.24,76271.0
2024-05-28 14:30:00,25.24,25.28,25.2,25.25,82056.0,25.24,25.28,25.2,25.25,82056.0
2024-05-28 15:00:00,25.25,25.32,25.21,25.31,92165.0,25.25,25.32,25.21,25.31,92165.0
2024-05-28 15:30:00,25.31,25.35,25.22,25.23,572110.0,25.31,25.35,25.22,25.23,572110.0
2024-05-29 09:30:00,25.14,25.23,25.03,25.16,71561.0,25.14,25.23,25.03,25.16,71561.0
2024-05-29 10:00:00,25.16,25.23,25.09,25.19,74659.0,25.16,25.23,25.09,25.19,74659.0
2024-05-29 10:30:00,25.19,25.21,25.09,25.18,93847.0,25.19,25.21,25.09,25.18,93847.0
2024-05-29 11:00:00,25.18,25.18,25.1,25.1,78381.0,25.18,25.18,25.1,25.1,78381.0
2024-05-29 11:30:00,25.11,25.14,25.05,25.12,107756.0,25.11,25.14,25.05,25.12,107756.0
2024-05-29 12:00:00,25.11,25.22,25.09,25.19,236934.0,25.11,25.22,25.09,25.19,236934.0
2024-05-29 12:30:00,25.2,25.22,25.07,25.08,57835.0,25.2,25.22,25.07,25.08,57835.0
2024-05-29 13:00:00,25.08,25.18,25.02,25.17,61132.0,25.08,25.18,25.02,25.17,61132.0
2024-05-29 13:30:00,25.17,25.17,25.04,25.07,66753.0,25.17,25.17,25.04,25.07,66753.0
2024-05-29 14:00:00,25.07,25.09,25.02,25.07,51061.0,25.07,25.09,25.02,25.07,51061.0
2024-05-29 14:30:00,25.07,25.09,25.03,25.05,68845.0,25.07,25.09,25.03,25.05,68845.0
2024-05-29 15:00:00,25.05,25.13,25.04,25.05,73279.0,25.05,25.13,25.04,25.05,73279.0
2024-05-29 15:30:00,25.05,25.1,25.02,25.03,363843.0,25.05,25.1,25.02,25.03,363843.0
2024-05-30 09:30:00,25.04,25.41,25.04,25.4,60612.0,25.04,25.41,25.04,25.4,60612.0
2024-05-30 10:00:00,25.4,25.5,25.32,25.44,123148.0,25.4,25.5,25.32,25.44,123148.0
2024-05-30 10:30:00,25.44,25.5,25.36,25.48,108500.0,25.44,25.5,25.36,25.48,108500.0
2024-05-30 11:00:00,25.46,25.62,25.43,25.62,136143.0,25.46,25.62,25.43,25.62,136143.0
2024-05-30 11:30:00,25.62,25.72,25.57,25.71,172274.0,25.62,25.72,25.57,25.71,172274.0
2024-05-30 12:00:00,25.7,25.88,25.7,25.85,164922.0,25.7,25.88,25.7,25.85,164922.0
2024-05-30 12:30:00,25.85,25.85,25.71,25.75,100423.0,25.85,25.85,25.71,25.75,100423.0
2024-05-30 13:00:00,25.75,25.84,25.73,25.75,122114.0,25.75,25.84,25.73,25.75,122114.0
2024-05-30 13:30:00,25.76,25.78,25.69,25.71,66786.0,25.76,25.78,25.69,25.71,66786.0
2024-05-30 14:00:00,25.71,25.75,25.63,25.72,161837.0,25.71,25.75,25.63,25.72,161837.0
2024-05-30 14:30:00,25.72,25.78,25.69,25.78,65530.0,25.72,25.78,25.69,25.78,65530.0
2024-05-30 15:00:00,25.78,25.82,25.68,25.71,149694.0,25.78,25.82,25.68,25.71,149694.0
2024-05-30 15:30:00,25.71,25.86,25.71,25.85,431399.0,25.71,25.86,25.71,25.85,431399.0
2024-05-31 09:30:00,25.95,26.19,25.81,26.1,117772.0,25.95,26.19,25.81,26.1,117772.0
2024-05-31 10:00:00,26.11,26.13,25.9,26.06,164216.0,26.11,26.13,25.9,26.06,164216.0
2024-05-31 10:30:00,26.06,26.22,26.02,26.2,98268.0,26.06,26.22,26.02,26.2,98268.0
2024-05-31 11:00:00,26.21,26.21,26.09,26.13,74362.0,26.21,26.21,26.09,26.13,74362.0
2024-05-31 11:30:00,26.12,26.14,26.06,26.14,69105.0,26.12,26.14,26.06,26.14,69105.0
2024-05-31 12:00:00,26.14,26.24,26.11,26.14,204062.0,26.14,26.24,26.11,26.14,204062.0
2024-05-31 12:30:00,26.15,26.16,26.1,26.16,52146.0,26.15,26.16,26.1,26.16,52146.0
2024-05-31 13:00:00,26.16,26.3,26.15,26.3,61076.0,26.16,26.3,26.15,26.3,61076.0
2024-05-31 13:30:00,26.3,26.32,26.16,26.22,1612675.0,26.3,26.32,26.16,26.22,1612675.0
2024-05-31 14:00:00,26.21,26.27,26.15,26.17,86864.0,26.21,26.27,26.15,26.17,86864.0
2024-05-31 14:30:00,26.17,26.19,26.11,26.14,70725.0,26.17,26.19,26.11,26.14,70725.0
2024-05-31 15:00:00,26.14,26.23,26.11,26.2,150151.0,26.14,26.23,26.11,26.2,150151.0
2024-05-31 15:30:00,26.19,26.35,26.14,26.29,595206.0,26.19,26.35,26.14,26.29,595206.0
2024-06-03 09:30:00,26.5,26.57,26.21,26.21,117164.0,26.5,26.57,26.21,26.21,117164.0
2024-06-03 10:00:00,26.22,26.28,26.11,26.2,61516.0,26.22,26.28,26.11,26.2,61516.0
2024-06-03 10:30:00,26.2,26.3,26.12,26.14,99014.0,26.2,26.3,26.12,26.14,99014.0
2024-06-03 11:00:00,26.1,26.16,25.93,25.97,78148.0,26.1,26.16,25.93,25.97,78148.0
2024-06-03 11:30:00,25.98,26.06,25.9,26.02,86704.0,25.98,26.06,25.9,26.02,86704.0
2024-06-03 12:00:00,26.03,26.16,26.02,26.08,72964.0,26.03,26.16,26.02,26.08,72964.0
2024-06-03 12:30:00,26.08,26.2,26.05,26.07,79779.0,26.08,26.2,26.05,26.07,79779.0
2024-06-03 13:00:00,26.06,26.07,25.95,26.03,68014.0,26.06,26.07,25.95,26.03,68014.0
2024-06-03 13:30:00,26.02,26.06,25.92,26.03,101007.0,26.02,26.06,25.92,26.03,101007.0
2024-06-03 14:00:00,26.04,26.11,26.0,26.11,72315.0,26.04,26.11,26.0,26.11,72315.0
2024-06-03 14:30:00,26.11,26.19,26.07,26.13,128455.0,26.11,26.19,26.07,26.13,128455.0
2024-06-03 15:00:00,26.12,26.15,26.05,26.12,82606.0,26.12,26.15,26.05,26.12,82606.0
2024-06-03 15:30:00,26.12,26.15,26.0,26.13,476932.0,26.12,26.15,26.0,26.13,476932.0
2024-06-04 09:30:00,25.88,25.94,25.48,25.53,167085.0,25.88,25.94,25.48,25.53,167085.0
2024-06-04 10:00:00,25.53,25.8,25.53,25.78,125810.0,25.53,25.8,25.53,25.78,125810.0
2024-06-04 10:30:00,25.78,25.78,25.64,25.75,93323.0,25.78,25.78,25.64,25.75,93323.0
2024-06-04 11:00:00,25.75,25.88,25.68,25.78,85194.0,25.75,25.88,25.68,25.78,85194.0
2024-06-04 11:30:00,25.78,25.8,25.7,25.73,64265.0,25.78,25.8,25.7,25.73,64265.0
2024-06-04 12:00:00,25.72,25.83,25.7,25.83,111111.0,25.72,25.83,25.7,25.83,111111.0
2024-06-04 12:30:00,25.83,25.88,25.79,25.82,41428.0,25.83,25.88,25.79,25.82,41428.0
2024-06-04 13:00:00,25.82,25.83,25.68,25.72,42657.0,25.82,25.83,25.68,25.72,42657.0
2024-06-04 13:30:00,25.73,25.74,25.65,25.66,44609.0,25.73,25.74,25.65,25.66,44609.0
2024-06-04 14:00:00,25.67,25.67,25.56,25.61,54704.0,25.67,25.67,25.56,25.61,54704.0
2024-06-04 14:30:00,25.61,25.63,25.54,25.6,43334.0,25.61,25.63,25.54,25.6,43334.0
2024-06-04 15:00:00,25.6,25.67,25.56,25.61,88691.0,25.6,25.67,25.56,25.61,88691.0
2024-06-04 15:30:00,25.61,25.64,25.53,25.54,486679.0,25.61,25.64,25.53,25.54,486679.0
2024-06-05 09:30:00,25.64,25.77,25.57,25.68,59502.0,25.64,25.77,25.57,25.68,59502.0
2024-06-05 10:00:00,25.66,25.67,25.54,25.54,58520.0,25.66,25.67,25.54,25.54,58520.0
2024-06-05 10:30:00,25.54,25.62,25.46,25.51,56136.0,25.54,25.62,25.46,25.51,56136.0
2024-06-05 11:00:00,25.5,25.66,25.49,25.66,58211.0,25.5,25.66,25.49,25.66,58211.0
2024-06-05 11:30:00,25.66,25.84,25.65,25.8,62393.0,25.66,25.84,25.65,25.8,62393.0
2024-06-05 12:00:00,25.8,25.88,25.77,25.87,53470.0,25.8,25.88,25.77,25.87,53470.0
2024-06-05 12:30:00,25.87,25.97,25.85,25.89,68372.0,25.87,25.97,25.85,25.89,68372.0
2024-06-05 13:00:00,25.89,25.89,25.79,25.82,55603.0,25.89,25.89,25.79,25.82,55603.0
2024-06-05 13:30:00,25.82,25.84,25.73,25.83,70080.0,25.82,25.84,25.73,25.83,70080.0
2024-06-05 14:00:00,25.82,25.83,25.76,25.8,60586.0,25.82,25.83,25.76,25.8,60586.0
2024-06-05 14:30:00,25.8,25.86,25.77,25.83,96133.0,25.8,25.86,25.77,25.83,96133.0
2024-06-05 15:00:00,25.83,25.87,25.81,25.85,92386.0,25.83,25.87,25.81,25.85,92386.0
2024-06-05 15:30:00,25.84,25.86,25.73,25.84,457855.0,25.84,25.86,25.73,25.84,457855.0
2024-06-06 09:30:00,25.83,25.95,25.81,25.82,47836.0,25.83,25.95,25.81,25.82,47836.0
2024-06-06 10:00:00,25.81,25.81,25.71,25.71,35981.0,25.81,25.81,25.71,25.71,35981.0
2024-06-06 10:30:00,25.7,25.7,25.52,25.56,49317.0,25.7,25.7,25.52,25.56,49317.0
2024-06-06 11:00:00,25.56,25.73,25.55,25.7,48067.0,25.56,25.73,25.55,25.7,48067.0
2024-06-06 11:30:00,25.7,25.72,25.64,25.65,29857.0,25.7,25.72,25.64,25.65,29857.0
2024-06-06 12:00:00,25.66,25.68,25.55,25.55,34372.0,25.66,25.68,25.55,25.55,34372.0
2024-06-06 12:30:00,25.55,25.57,25.49,25.51,30456.0,25.55,25.57,25.49,25.51,30456.0
2024-06-06 13:00:00,25.5,25.57,25.5,25.57,21974.0,25.5,25.57,25.5,25.57,21974.0
2024-06-06 13:30:00,25.57,25.62,25.56,25.59,36553.0,25.57,25.62,25.56,25.59,36553.0
2024-06-06 14:00:00,25.58,25.59,25.46,25.57,39330.0,25.58,25.59,25.46,25.57,39330.0
2024-06-06 14:30:00,25.56,25.64,25.54,25.64,41940.0,25.56,25.64,25.54,25.64,41940.0
2024-06-06 15:00:00,25.63,25.75,25.61,25.75,67535.0,25.63,25.75,25.61,25.75,67535.0
2024-06-06 15:30:00,25.74,25.74,25.64,25.64,243702.0,25.74,25.74,25.64,25.64,243702.0
2024-06-07 09:30:00,25.39,25.4,25.23,25.32,110982.0,25.39,25.4,25.23,25.32,110982.0
2024-06-07 10:00:00,25.31,25.38,25.25,25.35,139139.0,25.31,25.38,25.25,25.35,139139.0
2024-06-07 10:30:00,25.34,25.34,25.21,25.22,112782.0,25.34,25.34,25.21,25.22,112782.0
2024-06-07 11:00:00,25.21,25.21,25.12,25.13,110199.0,25.21,25.21,25.12,25.13,110199.0
2024-06-07 11:30:00,25.13,25.17,25.08,25.1,122921.0,25.13,25.17,25.08,25.1,122921.0
2024-06-07 12:00:00,25.1,25.13,25.07,25.13,66695.0,25.1,25.13,25.07,25.13,66695.0
2024-06-07 12:30:00,25.13,25.14,25.08,25.13,89564.0,25.13,25.14,25.08,25.13,89564.0
2024-06-07 13:00:00,25.13,25.21,25.08,25.19,77856.0,25.13,25.21,25.08,25.19,77856.0
2024-06-07 13:30:00,25.19,25.38,25.18,25.36,88476.0,25.19,25.38,25.18,25.36,88476.0
2024-06-07 14:00:00,25.36,25.36,25.19,25.29,69478.0,25.36,25.36,25.19,25.29,69478.0
2024-06-07 14:30:00,25.28,25.34,25.28,25.29,41096.0,25.28,25.34,25.28,25.29,41096.0
2024-06-07 15:00:00,25.29,25.34,25.25,25.33,666659.0,25.29,25.34,25.25,25.33,666659.0
2024-06-07 15:30:00,25.33,25.41,25.3,25.38,589373.0,25.33,25.41,25.3,25.38,589373.0
2024-06-10 09:30:00,25.34,25.79,25.31,25.79,70404.0,25.34,25.79,25.31,25.79,70404.0
2024-06-10 10:00:00,25.8,25.84,25.62,25.83,123043.0,25.8,25.84,25.62,25.83,123043.0
2024-06-10 10:30:00,25.83,26.04,25.81,25.96,87964.0,25.83,26.04,25.81,25.96,87964.0
2024-06-10 11:00:00,25.96,26.1,25.93,26.06,63161.0,25.96,26.1,25.93,26.06,63161.0
2024-06-10 11:30:00,26.07,26.08,25.98,26.0,113347.0,26.07,26.08,25.98,26.0,113347.0
2024-06-10 12:00:00,25.99,25.99,25.93,25.97,50436.0,25.99,25.99,25.93,25.97,50436.0
2024-06-10 12:30:00,25.96,26.04,25.93,26.02,51320.0,25.96,26.04,25.93,26.02,51320.0
2024-06-10 13:00:00,26.02,26.04,25.94,25.96,38456.0,26.02,26.04,25.94,25.96,38456.0
2024-06-10 13:30:00,25.96,26.09,25.96,26.04,51063.0,25.96,26.09,25.96,26.04,51063.0
2024-06-10 14:00:00,26.03,26.05,25.96,26.03,74379.0,26.03,26.05,25.96,26.03,74379.0
2024-06-10 14:30:00,26.03,26.04,25.97,26.02,83388.0,26.03,26.04,25.97,26.02,83388.0
2024-06-10 15:00:00,26.02,26.08,26.0,26.02,95314.0,26.02,26.08,26.0,26.02,95314.0
2024-06-10 15:30:00,26.02,26.18,25.98,26.18,478535.0,26.02,26.18,25.98,26.18,478535.0
2024-06-11 09:30:00,26.09,26.2,25.77,25.95,75790.0,26.09,26.2,25.77,25.95,75790.0
2024-06-11 10:00:00,25.94,26.16,25.89,26.13,68635.0,25.94,26.16,25.89,26.13,68635.0
2024-06-11 10:30:00,26.12,26.17,26.01,26.05,43885.0,26.12,26.17,26.01,26.05,43885.0
2024-06-11 11:00:00,26.05,26.16,26.04,26.14,46726.0,26.05,26.16,26.04,26.14,46726.0
2024-06-11 11:30:00,26.14,26.2,26.13,26.16,38977.0,26.14,26.2,26.13,26.16,38977.0
2024-06-11 12:00:00,26.15,26.15,26.05,26.12,37099.0,26.15,26.15,26.05,26.12,37099.0
2024-06-11 12:30:00,26.13,26.18,26.12,26.14,26342.0,26.13,26.18,26.12,26.14,26342.0
2024-06-11 13:00:00,26.14,26.21,26.11,26.16,61430.0,26.14,26.21,26.11,26.16,61430.0
2024-06-11 13:30:00,26.17,26.25,26.16,26.24,28831.0,26.17,26.25,26.16,26.24,28831.0
2024-06-11 14:00:00,26.23,26.26,26.17,26.24,59893.0,26.23,26.26,26.17,26.24,59893.0
2024-06-11 14:30:00,26.25,26.26,26.16,26.17,44876.0,26.25,26.26,26.16,26.17,44876.0
2024-06-11 15:00:00,26.17,26.22,26.13,26.14,61012.0,26.17,26.22,26.13,26.14,61012.0
2024-06-11 15:30:00,26.14,26.15,26.06,26.06,221480.0,26.14,26.15,26.06,26.06,221480.0
2024-06-12 09:30:00,26.39,26.46,26.08,26.17,90560.0,26.39,26.46,26.08,26.17,90560.0
2024-06-12 10:00:00,26.17,26.36,26.14,26.34,89526.0,26.17,26.36,26.14,26.34,89526.0
2024-06-12 10:30:00,26.33,26.33,26.08,26.16,121249.0,26.33,26.33,26.08,26.16,121249.0
2024-06-12 11:00:00,26.16,26.16,25.99,26.03,37055.0,26.16,26.16,25.99,26.03,37055.0
2024-06-12 11:30:00,26.02,26.06,25.97,26.05,37728.0,26.02,26.06,25.97,26.05,37728.0
2024-06-12 12:00:00,26.05,26.06,25.99,25.99,39975.0,26.05,26.06,25.99,25.99,39975.0
2024-06-12 12:30:00,25.99,26.05,25.98,26.04,53901.0,25.99,26.05,25.98,26.04,53901.0
2024-06-12 13:00:00,26.05,26.11,26.02,26.03,67127.0,26.05,26.11,26.02,26.03,67127.0
2024-06-12 13:30:00,26.03,26.05,25.95,26.0,31772.0,26.03,26.05,25.95,26.0,31772.0
2024-06-12 14:00:00,26.01,26.12,25.86,26.12,63724.0,26.01,26.12,25.86,26.12,63724.0
2024-06-12 14:30:00,26.14,26.18,25.98,26.14,92193.0,26.14,26.18,25.98,26.14,92193.0
2024-06-12 15:00:00,26.13,26.17,25.94,25.97,87841.0,26.13,26.17,25.94,25.97,87841.0
2024-06-12 15:30:00,25.97,26.11,25.87,26.0,350600.0,25.97,26.11,25.87,26.0,350600.0
2024-06-13 09:30:00,25.92,25.95,25.51,25.6,52334.0,25.92,25.95,25.51,25.6,52334.0
2024-06-13 10:00:00,25.59,25.71,25.54,25.63,102085.0,25.59,25.71,25.54,25.63,102085.0
2024-06-13 10:30:00,25.62,25.65,25.54,25.56,74582.0,25.62,25.65,25.54,25.56,74582.0
2024-06-13 11:00:00,25.56,25.56,25.38,25.4,82298.0,25.56,25.56,25.38,25.4,82298.0
2024-06-13 11:30:00,25.39,25.52,25.36,25.51,104406.0,25.39,25.52,25.36,25.51,104406.0
2024-06-13 12:00:00,25.51,25.53,25.29,25.3,325202.0,25.51,25.53,25.29,25.3,325202.0
2024-06-13 12:30:00,25.3,25.44,25.29,25.38,138844.0,25.3,25.44,25.29,25.38,138844.0
2024-06-13 13:00:00,25.38,25.56,25.38,25.54,80170.0,25.38,25.56,25.38,25.54,80170.0
2024-06-13 13:30:00,25.54,25.56,25.49,25.52,48288.0,25.54,25.56,25.49,25.52,48288.0
2024-06-13 14:00:00,25.51,25.51,25.45,25.49,39515.0,25.51,25.51,25.45,25.49,39515.0
2024-06-13 14:30:00,25.49,25.51,25.43,25.46,44282.0,25.49,25.51,25.43,25.46,44282.0
2024-06-13 15:00:00,25.45,25.51,25.44,25.49,68048.0,25.45,25.51,25.44,25.49,68048.0
2024-06-13 15:30:00,25.49,25.56,25.45,25.45,360065.0,25.49,25.56,25.45,25.45,360065.0
2024-06-14 09:30:00,25.29,25.3,25.06,25.17,95161.0,25.29,25.3,25.06,25.17,95161.0
2024-06-14 10:00:00,25.16,25.16,24.97,25.07,172346.0,25.16,25.16,24.97,25.07,172346.0
2024-06-14 10:30:00,25.08,25.09,24.91,24.93,118262.0,25.08,25.09,24.91,24.93,118262.0
2024-06-14 11:00:00,24.93,24.96,24.82,24.87,70330.0,24.93,24.96,24.82,24.87,70330.0
2024-06-14 11:30:00,24.86,24.88,24.66,24.73,175738.0,24.86,24.88,24.66,24.73,175738.0
2024-06-14 12:00:00,24.73,24.79,24.67,24.69,138035.0,24.73,24.79,24.67,24.69,138035.0
2024-06-14 12:30:00,24.68,24.82,24.68,24.8,54534.0,24.68,24.82,24.68,24.8,54534.0
2024-06-14 13:00:00,24.79,24.79,24.73,24.76,71419.0,24.79,24.79,24.73,24.76,71419.0
2024-06-14 13:30:00,24.76,24.77,24.68,24.69,92186.0,24.76,24.77,24.68,24.69,92186.0
2024-06-14 14:00:00,24.69,24.77,24.66,24.7,93407.0,24.69,24.77,24.66,24.7,93407.0
2024-06-14 14:30:00,24.7,24.75,24.69,24.73,62725.0,24.7,24.75,24.69,24.73,62725.0
2024-06-14 15:00:00,24.73,24.75,24.64,24.69,115751.0,24.73,24.75,24.64,24.69,115751.0
2024-06-14 15:30:00,24.69,24.75,24.56,24.57,471152.0,24.69,24.75,24.56,24.57,471152.0
2024-06-17 09:30:00,24.5,24.54,24.11,24.2,142776.0,24.5,24.54,24.11,24.2,142776.0
2024-06-17 10:00:00,24.2,24.2,23.87,24.03,158631.0,24.2,24.2,23.87,24.03,158631.0
2024-06-17 10:30:00,24.04,24.15,23.93,24.05,212647.0,24.04,24.15,23.93,24.05,212647.0
2024-06-17 11:00:00,24.05,24.24,24.05,24.23,161789.0,24.05,24.24,24.05,24.23,161789.0
2024-06-17 11:30:00,24.23,24.24,24.13,24.21,95385.0,24.23,24.24,24.13,24.21,95385.0
2024-06-17 12:00:00,24.22,24.39,24.19,24.36,151530.0,24.22,24.39,24.19,24.36,151530.0
2024-06-17 12:30:00,24.37,24.37,24.28,24.3,64608.0,24.37,24.37,24.28,24.3,64608.0
2024-06-17 13:00:00,24.31,24.33,24.26,24.28,43105.0,24.31,24.33,24.26,24.28,43105.0
2024-06-17 13:30:00,24.28,24.34,24.25,24.32,102322.0,24.28,24.34,24.25,24.32,102322.0
2024-06-17 14:00:00,24.33,24.43,24.29,24.3,91540.0,24.33,24.43,24.29,24.3,91540.0
2024-06-17 14:30:00,24.3,24.33,24.14,24.15,204064.0,24.3,24.33,24.14,24.15,204064.0
2024-06-17 15:00:00,24.14,24.25,24.14,24.21,226416.0,24.14,24.25,24.14,24.21,226416.0
2024-06-17 15:30:00,24.21,24.22,24.04,24.05,662076.0,24.21,24.22,24.04,24.05,662076.0
2024-06-18 09:30:00,24.1,24.29,23.96,24.26,115612.0,24.1,24.29,23.96,24.26,115612.0
2024-06-18 10:00:00,24.26,24.26,24.06,24.14,89329.0,24.26,24.26,24.06,24.14,89329.0
2024-06-18 10:30:00,24.14,24.25,24.1,24.21,74604.0,24.14,24.25,24.1,24.21,74604.0
2024-06-18 11:00:00,24.21,24.25,24.14,24.18,49202.0,24.21,24.25,24.14,24.18,49202.0
2024-06-18 11:30:00,24.18,24.23,24.16,24.17,56903.0,24.18,24.23,24.16,24.17,56903.0
2024-06-18 12:00:00,24.18,24.23,24.17,24.19,201574.0,24.18,24.23,24.17,24.19,201574.0
2024-06-18 12:30:00,24.18,24.23,24.12,24.15,43504.0,24.18,24.23,24.12,24.15,43504.0
2024-06-18 13:00:00,24.15,24.18,24.07,24.09,53000.0,24.15,24.18,24.07,24.09,53000.0
2024-06-18 13:30:00,24.08,24.16,24.02,24.03,59919.0,24.08,24.16,24.02,24.03,59919.0
2024-06-18 14:00:00,24.02,24.03,23.92,23.95,67295.0,24.02,24.03,23.92,23.95,67295.0
2024-06-18 14:30:00,23.95,23.97,23.86,23.87,61583.0,23.95,23.97,23.86,23.87,61583.0
2024-06-18 15:00:00,23.86,23.93,23.79,23.8,159302.0,23.86,23.93,23.79,23.8,159302.0
2024-06-18 15:30:00,23.79,23.99,23.76,23.89,780290.0,23.79,23.99,23.76,23.89,780290.0
2024-06-20 09:30:00,23.77,24.06,23.63,24.0,207269.0,23.77,24.06,23.63,24.0,207269.0
2024-06-20 10:00:00,24.01,24.04,23.94,23.98,124643.0,24.01,24.04,23.94,23.98,124643.0
2024-06-20 10:30:00,23.98,24.02,23.9,23.94,92675.0,23.98,24.02,23.9,23.94,92675.0
2024-06-20 11:00:00,23.94,24.01,23.87,23.89,90759.0,23.94,24.01,23.87,23.89,90759.0
2024-06-20 11:30:00,23.88,23.96,23.85,23.93,179238.0,23.88,23.96,23.85,23.93,179238.0
2024-06-20 12:00:00,23.93,23.93,23.85,23.88,75906.0,23.93,23.93,23.85,23.88,75906.0
2024-06-20 12:30:00,23.88,23.98,23.85,23.96,65328.0,23.88,23.98,23.85,23.96,65328.0
2024-06-20 13:00:00,23.96,24.02,23.95,23.98,62564.0,23.96,24.02,23.95,23.98,62564.0
2024-06-20 13:30:00,23.98,24.14,23.98,24.12,144534.0,23.98,24.14,23.98,24.12,144534.0
2024-06-20 14:00:00,24.12,24.14,24.08,24.12,90056.0,24.12,24.14,24.08,24.12,90056.0
2024-06-20 14:30:00,24.12,24.14,24.06,24.13,91584.0,24.12,24.14,24.06,24.13,91584.0
2024-06-20 15:00:00,24.13,24.14,24.05,24.08,105325.0,24.13,24.14,24.05,24.08,105325.0
2024-06-20 15:30:00,24.08,24.16,23.97,24.04,431826.0,24.08,24.16,23.97,24.04,431826.0
2024-06-21 09:30:00,24.1,24.13,23.89,24.13,325157.0,24.1,24.13,23.89,24.13,325157.0
2024-06-21 10:00:00,24.13,24.23,24.12,24.16,66546.0,24.13,24.23,24.12,24.16,66546.0
2024-06-21 10:30:00,24.16,24.19,24.09,24.13,52945.0,24.16,24.19,24.09,24.13,52945.0
2024-06-21 11:00:00,24.13,24.15,24.04,24.15,114755.0,24.13,24.15,24.04,24.15,114755.0
2024-06-21 11:30:00,24.15,24.19,24.09,24.18,93229.0,24.15,24.19,24.09,24.18,93229.0
2024-06-21 12:00:00,24.19,24.19,24.08,24.12,63667.0,24.19,24.19,24.08,24.12,63667.0
2024-06-21 12:30:00,24.12,24.15,24.1,24.14,70096.0,24.12,24.15,24.1,24.14,70096.0
2024-06-21 13:00:00,24.14,24.18,24.13,24.15,47518.0,24.14,24.18,24.13,24.15,47518.0
2024-06-21 13:30:00,24.15,24.18,24.08,24.11,83985.0,24.15,24.18,24.08,24.11,83985.0
2024-06-21 14:00:00,24.12,24.12,23.94,24.04,133374.0,24.12,24.12,23.94,24.04,133374.0
2024-06-21 14:30:00,24.04,24.04,23.9,23.96,106268.0,24.04,24.04,23.9,23.96,106268.0
2024-06-21 15:00:00,23.96,23.99,23.91,23.96,192548.0,23.96,23.99,23.91,23.96,192548.0
2024-06-21 15:30:00,23.95,24.26,23.91,24.15,909252.0,23.95,24.26,23.91,24.15,909252.0
2024-06-24 09:30:00,24.26,24.67,24.22,24.63,75025.0,24.26,24.67,24.22,24.63,75025.0
2024-06-24 10:00:00,24.62,24.68,24.52,24.53,112924.0,24.62,24.68,24.52,24.53,112924.0
2024-06-24 10:30:00,24.53,24.57,24.48,24.5,121364.0,24.53,24.57,24.48,24.5,121364.0
2024-06-24 11:00:00,24.51,24.54,24.4,24.51,62124.0,24.51,24.54,24.4,24.51,62124.0
2024-06-24 11:30:00,24.51,24.54,24.48,24.51,42669.0,24.51,24.54,24.48,24.51,42669.0
2024-06-24 12:00:00,24.51,24.59,24.5,24.59,68050.0,24.51,24.59,24.5,24.59,68050.0
2024-06-24 12:30:00,24.59,24.63,24.52,24.6,88202.0,24.59,24.63,24.52,24.6,88202.0
2024-06-24 13:00:00,24.6,24.65,24.57,24.64,49803.0,24.6,24.65,24.57,24.64,49803.0
2024-06-24 13:30:00,24.64,24.68,24.63,24.67,48429.0,24.64,24.68,24.63,24.67,48429.0
2024-06-24 14:00:00,24.66,24.69,24.64,24.68,79969.0,24.66,24.69,24.64,24.68,79969.0
2024-06-24 14:30:00,24.67,24.73,24.66,24.69,88634.0,24.67,24.73,24.66,24.69,88634.0
2024-06-24 15:00:00,24.69,24.73,24.65,24.66,120581.0,24.69,24.73,24.65,24.66,120581.0
2024-06-24 15:30:00,24.65,24.77,24.62,24.63,656397.0,24.65,24.77,24.62,24.63,656397.0
2024-06-25 09:30:00,24.55,24.55,24.2,24.25,71173.0,24.55,24.55,24.2,24.25,71173.0
2024-06-25 10:00:00,24.25,24.38,24.24,24.35,46287.0,24.25,24.38,24.24,24.35,46287.0
2024-06-25 10:30:00,24.35,24.43,24.31,24.41,34447.0,24.35,24.43,24.31,24.41,34447.0
2024-06-25 11:00:00,24.41,24.41,24.33,24.34,35427.0,24.41,24.41,24.33,24.34,35427.0
2024-06-25 11:30:00,24.34,24.34,24.3,24.3,39271.0,24.34,24.34,24.3,24.3,39271.0
2024-06-25 12:00:00,24.3,24.33,24.26,24.28,39602.0,24.3,24.33,24.26,24.28,39602.0
2024-06-25 12:30:00,24.28,24.29,24.19,24.23,36805.0,24.28,24.29,24.19,24.23,36805.0
2024-06-25 13:00:00,24.23,24.24,24.18,24.24,26272.0,24.23,24.24,24.18,24.24,26272.0
2024-06-25 13:30:00,24.23,24.32,24.23,24.29,73538.0,24.23,24.32,24.23,24.29,73538.0
2024-06-25 14:00:00,24.28,24.31,24.25,24.3,28517.0,24.28,24.31,24.25,24.3,28517.0
2024-06-25 14:30:00,24.3,24.31,24.26,24.26,28169.0,24.3,24.31,24.26,24.26,28169.0
2024-06-25 15:00:00,24.26,24.35,24.25,24.35,72147.0,24.26,24.35,24.25,24.35,72147.0
2024-06-25 15:30:00,24.35,24.39,24.29,24.31,320820.0,24.35,24.39,24.29,24.31,320820.0
2024-06-26 09:30:00,24.25,24.28,24.07,24.19,95025.0,24.25,24.28,24.07,24.19,95025.0
2024-06-26 10:00:00,24.18,24.27,24.15,24.25,64757.0,24.18,24.27,24.15,24.25,64757.0
2024-06-26 10:30:00,24.25,24.25,24.03,24.12,144428.0,24.25,24.25,24.03,24.12,144428.0
2024-06-26 11:00:00,24.12,24.13,24.01,24.04,52569.0,24.12,24.13,24.01,24.04,52569.0
2024-06-26 11:30:00,24.04,24.07,23.96,24.05,56539.0,24.04,24.07,23.96,24.05,56539.0
2024-06-26 12:00:00,24.04,24.07,24.02,24.04,71146.0,24.04,24.07,24.02,24.04,71146.0
2024-06-26 12:30:00,24.03,24.04,24.0,24.03,108544.0,24.03,24.04,24.0,24.03,108544.0
2024-06-26 13:00:00,24.03,24.04,23.98,24.01,62333.0,24.03,24.04,23.98,24.01,62333.0
2024-06-26 13:30:00,24.01,24.03,23.87,23.88,80862.0,24.01,24.03,23.87,23.88,80862.0
2024-06-26 14:00:00,23.88,23.88,23.71,23.8,203569.0,23.88,23.88,23.71,23.8,203569.0
2024-06-26 14:30:00,23.8,23.97,23.8,23.96,114055.0,23.8,23.97,23.8,23.96,114055.0
2024-06-26 15:00:00,23.96,24.01,23.88,23.9,499336.0,23.96,24.01,23.88,23.9,499336.0
2024-06-26 15:30:00,23.89,24.08,23.82,24.03,504207.0,23.89,24.08,23.82,24.03,504207.0
2024-06-27 09:30:00,24.29,24.48,24.12,24.38,70142.0,24.29,24.48,24.12,24.38,70142.0
2024-06-27 10:00:00,24.39,24.39,24.18,24.19,138276.0,24.39,24.39,24.18,24.19,138276.0
2024-06-27 10:30:00,24.2,24.25,24.17,24.18,49676.0,24.2,24.25,24.17,24.18,49676.0
2024-06-27 11:00:00,24.18,24.25,24.15,24.18,145338.0,24.18,24.25,24.15,24.18,145338.0
2024-06-27 11:30:00,24.19,24.21,24.12,24.2,46718.0,24.19,24.21,24.12,24.2,46718.0
2024-06-27 12:00:00,24.2,24.21,24.14,24.16,55299.0,24.2,24.21,24.14,24.16,55299.0
2024-06-27 12:30:00,24.16,24.18,24.13,24.18,41322.0,24.16,24.18,24.13,24.18,41322.0
2024-06-27 13:00:00,24.18,24.26,24.17,24.23,89170.0,24.18,24.26,24.17,24.23,89170.0
2024-06-27 13:30:00,24.23,24.24,24.2,24.21,76143.0,24.23,24.24,24.2,24.21,76143.0
2024-06-27 14:00:00,24.21,24.28,24.16,24.28,79812.0,24.21,24.28,24.16,24.28,79812.0
2024-06-27 14:30:00,24.28,24.3,24.25,24.28,51859.0,24.28,24.3,24.25,24.28,51859.0
2024-06-27 15:00:00,24.29,24.31,24.24,24.3,76363.0,24.29,24.31,24.24,24.3,76363.0
2024-06-27 15:30:00,24.3,24.34,24.2,24.23,408944.0,24.3,24.34,24.2,24.23,408944.0
2024-06-28 09:30:00,24.51,24.59,24.39,24.5,68316.0,24.51,24.59,24.39,24.5,68316.0
2024-06-28 10:00:00,24.53,24.55,24.4,24.45,35286.0,24.53,24.55,24.4,24.45,35286.0
2024-06-28 10:30:00,24.46,24.53,24.38,24.39,68017.0,24.46,24.53,24.38,24.39,68017.0
2024-06-28 11:00:00,24.39,24.41,24.34,24.37,40260.0,24.39,24.41,24.34,24.37,40260.0
2024-06-28 11:30:00,24.37,24.5,24.3,24.5,62665.0,24.37,24.5,24.3,24.5,62665.0
2024-06-28 12:00:00,24.51,24.54,24.45,24.46,72751.0,24.51,24.54,24.45,24.46,72751.0
2024-06-28 12:30:00,24.46,24.47,24.34,24.36,78258.0,24.46,24.47,24.34,24.36,78258.0
2024-06-28 13:00:00,24.35,24.39,24.28,24.28,51031.0,24.35,24.39,24.28,24.28,51031.0
2024-06-28 13:30:00,24.28,24.3,24.2,24.24,190091.0,24.28,24.3,24.2,24.24,190091.0
2024-06-28 14:00:00,24.24,24.24,24.09,24.11,91885.0,24.24,24.24,24.09,24.11,91885.0
2024-06-28 14:30:00,24.11,24.14,24.07,24.08,97254.0,24.11,24.14,24.07,24.08,97254.0
2024-06-28 15:00:00,24.08,24.17,24.03,24.16,89497.0,24.08,24.17,24.03,24.16,89497.0
2024-06-28 15:30:00,24.16,24.36,24.11,24.34,638300.0,24.16,24.36,24.11,24.34,638300.0
2024-07-01 09:30:00,24.41,24.49,24.31,24.32,30114.0,24.41,24.49,24.31,24.32,30114.0
2024-07-01 10:00:00,24.34,24.35,23.94,23.96,68844.0,24.34,24.35,23.94,23.96,68844.0
2024-07-01 10:30:00,23.96,24.1,23.94,24.09,94570.0,23.96,24.1,23.94,24.09,94570.0
2024-07-01 11:00:00,24.09,24.12,24.03,24.04,95958.0,24.09,24.12,24.03,24.04,95958.0
2024-07-01 11:30:00,24.03,24.09,24.01,24.07,38214.0,24.03,24.09,24.01,24.07,38214.0
2024-07-01 12:00:00,24.07,24.07,23.99,24.02,50041.0,24.07,24.07,23.99,24.02,50041.0
2024-07-01 12:30:00,24.02,24.1,23.99,24.02,33073.0,24.02,24.1,23.99,24.02,33073.0
2024-07-01 13:00:00,24.03,24.1,24.01,24.08,20502.0,24.03,24.1,24.01,24.08,20502.0
2024-07-01 13:30:00,24.08,24.16,24.06,24.11,26266.0,24.08,24.16,24.06,24.11,26266.0
2024-07-01 14:00:00,24.1,24.15,24.02,24.03,45923.0,24.1,24.15,24.02,24.03,45923.0
2024-07-01 14:30:00,24.02,24.09,24.0,24.07,61660.0,24.02,24.09,24.0,24.07,61660.0
2024-07-01 15:00:00,24.07,24.14,24.03,24.1,96564.0,24.07,24.14,24.03,24.1,96564.0
2024-07-01 15:30:00,24.09,24.13,24.0,24.01,415857.0,24.09,24.13,24.0,24.01,415857.0
2024-07-02 09:30:00,24.24,24.68,24.16,24.66,224283.0,24.24,24.68,24.16,24.66,224283.0
2024-07-02 10:00:00,24.65,24.68,24.49,24.6,270068.0,24.65,24.68,24.49,24.6,270068.0
2024-07-02 10:30:00,24.6,24.62,24.44,24.48,156853.0,24.6,24.62,24.44,24.48,156853.0
2024-07-02 11:00:00,24.48,24.58,24.4,24.55,124687.0,24.48,24.58,24.4,24.55,124687.0
2024-07-02 11:30:00,24.56,24.61,24.53,24.6,129018.0,24.56,24.61,24.53,24.6,129018.0
2024-07-02 12:00:00,24.6,24.61,24.5,24.59,66676.0,24.6,24.61,24.5,24.59,66676.0
2024-07-02 12:30:00,24.59,24.59,24.48,24.51,65384.0,24.59,24.59,24.48,24.51,65384.0
2024-07-02 13:00:00,24.51,24.52,24.42,24.47,68835.0,24.51,24.52,24.42,24.47,68835.0
2024-07-02 13:30:00,24.47,24.47,24.38,24.46,66688.0,24.47,24.47,24.38,24.46,66688.0
2024-07-02 14:00:00,24.46,24.52,24.44,24.49,47281.0,24.46,24.52,24.44,24.49,47281.0
2024-07-02 14:30:00,24.49,24.51,24.48,24.49,42027.0,24.49,24.51,24.48,24.49,42027.0
2024-07-02 15:00:00,24.5,24.63,24.49,24.63,107041.0,24.5,24.63,24.49,24.63,107041.0
2024-07-02 15:30:00,24.63,24.68,24.59,24.6,538619.0,24.63,24.68,24.59,24.6,538619.0
2024-07-03 09:30:00,24.69,24.82,24.57,24.77,44757.0,24.69,24.82,24.57,24.77,44757.0
2024-07-03 10:00:00,24.79,24.88,24.79,24.84,58558.0,24.79,24.88,24.79,24.84,58558.0
2024-07-03 10:30:00,24.85,25.05,24.85,25.01,224130.0,24.85,25.05,24.85,25.01,224130.0
2024-07-03 11:00:00,25.01,25.04,24.88,24.95,97380.0,25.01,25.04,24.88,24.95,97380.0
2024-07-03 11:30:00,24.96,25.01,24.92,24.95,84393.0,24.96,25.01,24.92,24.95,84393.0
2024-07-03 12:00:00,24.95,24.99,24.82,24.83,67670.0,24.95,24.99,24.82,24.83,67670.0
2024-07-03 12:30:00,24.83,24.83,24.72,24.82,123206.0,24.83,24.83,24.72,24.82,123206.0
2024-07-05 09:30:00,24.76,24.8,24.56,24.65,43269.0,24.76,24.8,24.56,24.65,43269.0
2024-07-05 10:00:00,24.64,24.74,24.54,24.71,126228.0,24.64,24.74,24.54,24.71,126228.0
2024-07-05 10:30:00,24.71,24.72,24.61,24.69,93193.0,24.71,24.72,24.61,24.69,93193.0
2024-07-05 11:00:00,24.7,24.73,24.64,24.69,34703.0,24.7,24.73,24.64,24.69,34703.0
2024-07-05 11:30:00,24.69,24.71,24.59,24.6,73628.0,24.69,24.71,24.59,24.6,73628.0
2024-07-05 12:00:00,24.6,24.64,24.59,24.61,75508.0,24.6,24.64,24.59,24.61,75508.0
2024-07-05 12:30:00,24.59,24.59,24.55,24.57,22955.0,24.59,24.59,24.55,24.57,22955.0
2024-07-05 13:00:00,24.57,24.57,24.49,24.55,74790.0,24.57,24.57,24.49,24.55,74790.0
2024-07-05 13:30:00,24.55,24.55,24.42,24.45,42858.0,24.55,24.55,24.42,24.45,42858.0
2024-07-05 14:00:00,24.45,24.45,24.35,24.39,41286.0,24.45,24.45,24.35,24.39,41286.0
2024-07-05 14:30:00,24.39,24.47,24.39,24.46,34918.0,24.39,24.47,24.39,24.46,34918.0
2024-07-05 15:00:00,24.46,24.47,24.36,24.37,47152.0,24.46,24.47,24.36,24.37,47152.0
2024-07-05 15:30:00,24.37,24.57,24.35,24.54,278021.0,24.37,24.57,24.35,24.54,278021.0
2024-07-08 09:30:00,24.68,25.14,24.61,25.12,164936.0,24.68,25.14,24.61,25.12,164936.0
2024-07-08 10:00:00,25.12,25.14,24.89,24.92,87650.0,25.12,25.14,24.89,24.92,87650.0
2024-07-08 10:30:00,24.92,25.04,24.92,25.0,142420.0,24.92,25.04,24.92,25.0,142420.0
2024-07-08 11:00:00,25.0,25.25,24.99,25.21,200109.0,25.0,25.25,24.99,25.21,200109.0
2024-07-08 11:30:00,25.21,25.28,25.17,25.25,110924.0,25.21,25.28,25.17,25.25,110924.0
2024-07-08 12:00:00,25.24,25.27,25.15,25.16,113432.0,25.24,25.27,25.15,25.16,113432.0
2024-07-08 12:30:00,25.17,25.19,25.05,25.11,75975.0,25.17,25.19,25.05,25.11,75975.0
2024-07-08 13:00:00,25.11,25.2,25.09,25.1,51515.0,25.11,25.2,25.09,25.1,51515.0
2024-07-08 13:30:00,25.1,25.14,25.07,25.12,44846.0,25.1,25.14,25.07,25.12,44846.0
2024-07-08 14:00:00,25.13,25.18,25.04,25.06,133454.0,25.13,25.18,25.04,25.06,133454.0
2024-07-08 14:30:00,25.05,25.19,25.02,25.18,523519.0,25.05,25.19,25.02,25.18,523519.0
2024-07-08 15:00:00,25.18,25.18,25.05,25.08,113258.0,25.18,25.18,25.05,25.08,113258.0
2024-07-08 15:30:00,25.08,25.16,25.06,25.15,339184.0,25.08,25.16,25.06,25.15,339184.0
2024-07-09 09:30:00,24.99,25.32,24.95,25.27,113545.0,24.99,25.32,24.95,25.27,113545.0
2024-07-09 10:00:00,25.27,25.35,25.24,25.33,81178.0,25.27,25.35,25.24,25.33,81178.0
2024-07-09 10:30:00,25.33,25.47,25.31,25.4,93085.0,25.33,25.47,25.31,25.4,93085.0
2024-07-09 11:00:00,25.39,25.42,25.29,25.38,95704.0,25.39,25.42,25.29,25.38,95704.0
2024-07-09 11:30:00,25.39,25.55,25.38,25.51,164174.0,25.39,25.55,25.38,25.51,164174.0
2024-07-09 12:00:00,25.51,25.55,25.47,25.54,74331.0,25.51,25.55,25.47,25.54,74331.0
2024-07-09 12:30:00,25.54,25.67,25.53,25.67,93507.0,25.54,25.67,25.53,25.67,93507.0
2024-07-09 13:00:00,25.67,25.74,25.55,25.57,108076.0,25.67,25.74,25.55,25.57,108076.0
2024-07-09 13:30:00,25.56,25.59,25.48,25.48,64134.0,25.56,25.59,25.48,25.48,64134.0
2024-07-09 14:00:00,25.48,25.55,25.48,25.54,74312.0,25.48,25.55,25.48,25.54,74312.0
2024-07-09 14:30:00,25.54,25.62,25.53,25.58,78090.0,25.54,25.62,25.53,25.58,78090.0
2024-07-09 15:00:00,25.58,25.58,25.51,25.53,96030.0,25.58,25.58,25.51,25.53,96030.0
2024-07-09 15:30:00,25.53,25.55,25.44,25.46,517186.0,25.53,25.55,25.44,25.46,517186.0
2024-07-10 09:30:00,25.54,25.66,25.45,25.56,53676.0,25.54,25.66,25.45,25.56,53676.0
2024-07-10 10:00:00,25.56,25.63,25.52,25.55,71486.0,25.56,25.63,25.52,25.55,71486.0
2024-07-10 10:30:00,25.55,25.61,25.49,25.49,94656.0,25.55,25.61,25.49,25.49,94656.0
2024-07-10 11:00:00,25.49,25.53,25.38,25.51,54920.0,25.49,25.53,25.38,25.51,54920.0
2024-07-10 11:30:00,25.5,25.52,25.43,25.45,74078.0,25.5,25.52,25.43,25.45,74078.0
2024-07-10 12:00:00,25.44,25.5,25.43,25.45,55854.0,25.44,25.5,25.43,25.45,55854.0
2024-07-10 12:30:00,25.45,25.5,25.43,25.5,59949.0,25.45,25.5,25.43,25.5,59949.0
2024-07-10 13:00:00,25.5,25.51,25.45,25.48,56943.0,25.5,25.51,25.45,25.48,56943.0
2024-07-10 13:30:00,25.48,25.54,25.45,25.54,42231.0,25.48,25.54,25.45,25.54,42231.0
2024-07-10 14:00:00,25.54,25.6,25.53,25.59,69000.0,25.54,25.6,25.53,25.59,69000.0
2024-07-10 14:30:00,25.58,25.63,25.58,25.63,53654.0,25.58,25.63,25.58,25.63,53654.0
2024-07-10 15:00:00,25.63,25.64,25.58,25.61,50857.0,25.63,25.64,25.58,25.61,50857.0
2024-07-10 15:30:00,25.61,25.64,25.54,25.55,473274.0,25.61,25.64,25.54,25.55,473274.0
2024-07-11 09:30:00,25.79,25.84,25.48,25.65,88763.0,25.79,25.84,25.48,25.65,88763.0
2024-07-11 10:00:00,25.66,25.83,25.66,25.75,88911.0,25.66,25.83,25.66,25.75,88911.0
2024-07-11 10:30:00,25.75,25.94,25.72,25.93,249548.0,25.75,25.94,25.72,25.93,249548.0
2024-07-11 11:00:00,25.94,25.99,25.84,25.84,282240.0,25.94,25.99,25.84,25.84,282240.0
2024-07-11 11:30:00,25.84,25.92,25.81,25.82,115173.0,25.84,25.92,25.81,25.82,115173.0
2024-07-11 12:00:00,25.82,25.87,25.76,25.83,126191.0,25.82,25.87,25.76,25.83,126191.0
2024-07-11 12:30:00,25.82,25.93,25.8,25.93,113510.0,25.82,25.93,25.8,25.93,113510.0
2024-07-11 13:00:00,25.92,25.97,25.87,25.92,172067.0,25.92,25.97,25.87,25.92,172067.0
2024-07-11 13:30:00,25.92,25.96,25.83,25.84,249870.0,25.92,25.96,25.83,25.84,249870.0
2024-07-11 14:00:00,25.84,25.98,25.8,25.95,125909.0,25.84,25.98,25.8,25.95,125909.0
2024-07-11 14:30:00,25.96,25.98,25.86,25.98,63507.0,25.96,25.98,25.86,25.98,63507.0
2024-07-11 15:00:00,25.98,26.01,25.95,25.99,206623.0,25.98,26.01,25.95,25.99,206623.0
2024-07-11 15:30:00,25.99,26.01,25.93,26.0,562655.0,25.99,26.01,25.93,26.0,562655.0
2024-07-12 09:30:00,26.24,26.38,26.06,26.08,125288.0,26.24,26.38,26.06,26.08,125288.0
2024-07-12 10:00:00,26.09,26.26,26.04,26.22,150097.0,26.09,26.26,26.04,26.22,150097.0
2024-07-12 10:30:00,26.21,26.3,26.18,26.29,101535.0,26.21,26.3,26.18,26.29,101535.0
2024-07-12 11:00:00,26.29,26.32,26.22,26.25,55627.0,26.29,26.32,26.22,26.25,55627.0
2024-07-12 11:30:00,26.25,26.26,26.17,26.24,62989.0,26.25,26.26,26.17,26.24,62989.0
2024-07-12 12:00:00,26.23,26.31,26.22,26.23,56754.0,26.23,26.31,26.22,26.23,56754.0
2024-07-12 12:30:00,26.23,26.26,26.15,26.22,76175.0,26.23,26.26,26.15,26.22,76175.0
2024-07-12 13:00:00,26.23,26.23,26.1,26.17,94353.0,26.23,26.23,26.1,26.17,94353.0
2024-07-12 13:30:00,26.17,26.26,26.15,26.19,85237.0,26.17,26.26,26.15,26.19,85237.0
2024-07-12 14:00:00,26.19,26.26,26.13,26.13,113238.0,26.19,26.26,26.13,26.13,113238.0
2024-07-12 14:30:00,26.13,26.18,26.11,26.16,187348.0,26.13,26.18,26.11,26.16,187348.0
2024-07-12 15:00:00,26.16,26.16,26.01,26.05,110900.0,26.16,26.16,26.01,26.05,110900.0
2024-07-12 15:30:00,26.05,26.08,25.9,25.93,448313.0,26.05,26.08,25.9,25.93,448313.0
2024-07-15 09:30:00,26.41,26.59,26.28,26.38,180136.0,26.41,26.59,26.28,26.38,180136.0
2024-07-15 10:00:00,26.36,26.44,26.27,26.37,311432.0,26.36,26.44,26.27,26.37,311432.0
2024-07-15 10:30:00,26.38,26.52,26.28,26.52,265301.0,26.38,26.52,26.28,26.52,265301.0
2024-07-15 11:00:00,26.52,26.53,26.37,26.38,138551.0,26.52,26.53,26.37,26.38,138551.0
2024-07-15 11:30:00,26.37,26.49,26.35,26.45,440372.0,26.37,26.49,26.35,26.45,440372.0
2024-07-15 12:00:00,26.45,26.6,26.43,26.51,332360.0,26.45,26.6,26.43,26.51,332360.0
2024-07-15 12:30:00,26.52,26.52,26.43,26.48,133516.0,26.52,26.52,26.43,26.48,133516.0
2024-07-15 13:00:00,26.47,26.5,26.41,26.45,173630.0,26.47,26.5,26.41,26.45,173630.0
2024-07-15 13:30:00,26.44,26.45,26.36,26.42,138074.0,26.44,26.45,26.36,26.42,138074.0
2024-07-15 14:00:00,26.42,26.56,26.38,26.5,125710.0,26.42,26.56,26.38,26.5,125710.0
2024-07-15 14:30:00,26.5,26.57,26.48,26.5,106092.0,26.5,26.57,26.48,26.5,106092.0
2024-07-15 15:00:00,26.5,26.55,26.45,26.5,132846.0,26.5,26.55,26.45,26.5,132846.0
2024-07-15 15:30:00,26.49,26.5,26.31,26.33,449757.0,26.49,26.5,26.31,26.33,449757.0
2024-07-16 09:30:00,26.42,26.42,26.08,26.23,111793.0,26.42,26.42,26.08,26.23,111793.0
2024-07-16 10:00:00,26.23,26.32,26.19,26.24,93742.0,26.23,26.32,26.19,26.24,93742.0
2024-07-16 10:30:00,26.23,26.38,26.21,26.37,80176.0,26.23,26.38,26.21,26.37,80176.0
2024-07-16 11:00:00,26.37,26.4,26.32,26.35,68305.0,26.37,26.4,26.32,26.35,68305.0
2024-07-16 11:30:00,26.34,26.4,26.3,26.37,117704.0,26.34,26.4,26.3,26.37,117704.0
2024-07-16 12:00:00,26.36,26.39,26.24,26.27,95552.0,26.36,26.39,26.24,26.27,95552.0
2024-07-16 12:30:00,26.26,26.26,26.16,26.19,60646.0,26.26,26.26,26.16,26.19,60646.0
2024-07-16 13:00:00,26.19,26.3,26.18,26.26,76728.0,26.19,26.3,26.18,26.26,76728.0
2024-07-16 13:30:00,26.25,26.32,26.25,26.28,51731.0,26.25,26.32,26.25,26.28,51731.0
2024-07-16 14:00:00,26.28,26.28,26.22,26.24,79143.0,26.28,26.28,26.22,26.24,79143.0
2024-07-16 14:30:00,26.24,26.35,26.24,26.34,64194.0,26.24,26.35,26.24,26.34,64194.0
2024-07-16 15:00:00,26.33,26.38,26.28,26.3,88429.0,26.33,26.38,26.28,26.3,88429.0
2024-07-16 15:30:00,26.29,26.4,26.22,26.38,530650.0,26.29,26.4,26.22,26.38,530650.0
2024-07-17 09:30:00,26.31,26.6,26.31,26.51,110107.0,26.31,26.6,26.31,26.51,110107.0
2024-07-17 10:00:00,26.5,26.52,26.25,26.26,102895.0,26.5,26.52,26.25,26.26,102895.0
2024-07-17 10:30:00,26.26,26.28,26.15,26.2,88986.0,26.26,26.28,26.15,26.2,88986.0
2024-07-17 11:00:00,26.21,26.26,26.12,26.23,109671.0,26.21,26.26,26.12,26.23,109671.0
2024-07-17 11:30:00,26.23,26.25,26.12,26.22,112352.0,26.23,26.25,26.12,26.22,112352.0
2024-07-17 12:00:00,26.22,26.23,26.07,26.09,78634.0,26.22,26.23,26.07,26.09,78634.0
2024-07-17 12:30:00,26.09,26.17,26.04,26.12,106925.0,26.09,26.17,26.04,26.12,106925.0
2024-07-17 13:00:00,26.12,26.12,25.98,26.0,123485.0,26.12,26.12,25.98,26.0,123485.0
2024-07-17 13:30:00,25.99,26.09,25.99,26.03,104241.0,25.99,26.09,25.99,26.03,104241.0
2024-07-17 14:00:00,26.02,26.1,25.99,26.07,99489.0,26.02,26.1,25.99,26.07,99489.0
2024-07-17 14:30:00,26.06,26.09,25.96,26.0,94536.0,26.06,26.09,25.96,26.0,94536.0
2024-07-17 15:00:00,26.0,26.05,25.97,26.0,180326.0,26.0,26.05,25.97,26.0,180326.0
2024-07-17 15:30:00,26.0,26.04,25.85,25.9,751232.0,26.0,26.04,25.85,25.9,751232.0
2024-07-18 09:30:00,25.96,26.09,25.79,26.06,94162.0,25.96,26.09,25.79,26.06,94162.0
2024-07-18 10:00:00,26.05,26.14,26.01,26.12,51804.0,26.05,26.14,26.01,26.12,51804.0
2024-07-18 10:30:00,26.13,26.17,25.85,25.89,181367.0,26.13,26.17,25.85,25.89,181367.0
2024-07-18 11:00:00,25.9,26.0,25.89,25.96,80000.0,25.9,26.0,25.89,25.96,80000.0
2024-07-18 11:30:00,25.97,25.99,25.86,25.92,107113.0,25.97,25.99,25.86,25.92,107113.0
2024-07-18 12:00:00,25.92,25.96,25.82,25.84,88833.0,25.92,25.96,25.82,25.84,88833.0
2024-07-18 12:30:00,25.83,25.93,25.75,25.93,65980.0,25.83,25.93,25.75,25.93,65980.0
2024-07-18 13:00:00,25.93,25.96,25.89,25.95,117972.0,25.93,25.96,25.89,25.95,117972.0
2024-07-18 13:30:00,25.95,26.03,25.91,25.96,76309.0,25.95,26.03,25.91,25.96,76309.0
2024-07-18 14:00:00,25.96,25.99,25.84,25.9,102148.0,25.96,25.99,25.84,25.9,102148.0
2024-07-18 14:30:00,25.89,25.95,25.86,25.95,218466.0,25.89,25.95,25.86,25.95,218466.0
2024-07-18 15:00:00,25.94,25.97,25.82,25.87,96777.0,25.94,25.97,25.82,25.87,96777.0
2024-07-18 15:30:00,25.87,25.96,25.84,25.93,408252.0,25.87,25.96,25.84,25.93,408252.0
2024-07-19 09:30:00,25.75,25.84,25.57,25.79,128124.0,25.75,25.84,25.57,25.79,128124.0
2024-07-19 10:00:00,25.82,25.87,25.73,25.8,77939.0,25.82,25.87,25.73,25.8,77939.0
2024-07-19 10:30:00,25.8,25.91,25.75,25.91,104108.0,25.8,25.91,25.75,25.91,104108.0
2024-07-19 11:00:00,25.9,26.0,25.88,25.88,90191.0,25.9,26.0,25.88,25.88,90191.0
2024-07-19 11:30:00,25.88,26.02,25.87,26.02,79696.0,25.88,26.02,25.87,26.02,79696.0
2024-07-19 12:00:00,26.02,26.14,25.98,25.98,60973.0,26.02,26.14,25.98,25.98,60973.0
2024-07-19 12:30:00,25.97,26.01,25.92,25.96,38044.0,25.97,26.01,25.92,25.96,38044.0
2024-07-19 13:00:00,25.96,25.99,25.92,25.94,40398.0,25.96,25.99,25.92,25.94,40398.0
2024-07-19 13:30:00,25.94,26.04,25.93,26.01,82395.0,25.94,26.04,25.93,26.01,82395.0
2024-07-19 14:00:00,26.02,26.02,25.81,25.81,73848.0,26.02,26.02,25.81,25.81,73848.0
2024-07-19 14:30:00,25.81,25.85,25.77,25.84,67740.0,25.81,25.85,25.77,25.84,67740.0
2024-07-19 15:00:00,25.83,25.86,25.79,25.81,105686.0,25.83,25.86,25.79,25.81,105686.0
2024-07-19 15:30:00,25.81,25.85,25.75,25.84,512116.0,25.81,25.85,25.75,25.84,512116.0
2024-07-22 09:30:00,25.91,25.97,25.68,25.73,235019.0,25.91,25.97,25.68,25.73,235019.0
2024-07-22 10:00:00,25.74,25.9,25.73,25.83,166220.0,25.74,25.9,25.73,25.83,166220.0
2024-07-22 10:30:00,25.84,25.88,25.72,25.87,107527.0,25.84,25.88,25.72,25.87,107527.0
2024-07-22 11:00:00,25.86,25.89,25.7,25.73,179785.0,25.86,25.89,25.7,25.73,179785.0
2024-07-22 11:30:00,25.73,25.8,25.71,25.74,63731.0,25.73,25.8,25.71,25.74,63731.0
2024-07-22 12:00:00,25.74,25.78,25.64,25.77,179535.0,25.74,25.78,25.64,25.77,179535.0
2024-07-22 12:30:00,25.77,25.8,25.74,25.8,106670.0,25.77,25.8,25.74,25.8,106670.0
2024-07-22 13:00:00,25.8,25.88,25.79,25.87,129088.0,25.8,25.88,25.79,25.87,129088.0
2024-07-22 13:30:00,25.87,25.89,25.83,25.85,54452.0,25.87,25.89,25.83,25.85,54452.0
2024-07-22 14:00:00,25.84,25.84,25.77,25.81,70249.0,25.84,25.84,25.77,25.81,70249.0
2024-07-22 14:30:00,25.8,25.85,25.78,25.84,84955.0,25.8,25.85,25.78,25.84,84955.0
2024-07-22 15:00:00,25.85,25.94,25.79,25.92,161227.0,25.85,25.94,25.79,25.92,161227.0
2024-07-22 15:30:00,25.92,25.96,25.81,25.83,466265.0,25.92,25.96,25.81,25.83,466265.0
2024-07-23 09:30:00,25.8,25.8,25.55,25.59,253822.0,25.8,25.8,25.55,25.59,253822.0
2024-07-23 10:00:00,25.59,25.75,25.59,25.63,167232.0,25.59,25.75,25.59,25.63,167232.0
2024-07-23 10:30:00,25.62,25.69,25.4,25.44,147958.0,25.62,25.69,25.4,25.44,147958.0
2024-07-23 11:00:00,25.45,25.46,25.21,25.25,251351.0,25.45,25.46,25.21,25.25,251351.0
2024-07-23 11:30:00,25.24,25.39,25.23,25.38,388124.0,25.24,25.39,25.23,25.38,388124.0
2024-07-23 12:00:00,25.38,25.48,25.32,25.33,277404.0,25.38,25.48,25.32,25.33,277404.0
2024-07-23 12:30:00,25.32,25.42,25.3,25.34,81734.0,25.32,25.42,25.3,25.34,81734.0
2024-07-23 13:00:00,25.34,25.43,25.33,25.4,69331.0,25.34,25.43,25.33,25.4,69331.0
2024-07-23 13:30:00,25.4,25.42,25.32,25.32,73555.0,25.4,25.42,25.32,25.32,73555.0
2024-07-23 14:00:00,25.32,25.42,25.31,25.39,94088.0,25.32,25.42,25.31,25.39,94088.0
2024-07-23 14:30:00,25.39,25.42,25.37,25.39,100919.0,25.39,25.42,25.37,25.39,100919.0
2024-07-23 15:00:00,25.39,25.45,25.36,25.42,161405.0,25.39,25.45,25.36,25.42,161405.0
2024-07-23 15:30:00,25.43,25.56,25.39,25.45,841248.0,25.43,25.56,25.39,25.45,841248.0
2024-07-24 09:30:00,25.44,25.79,25.42,25.42,304426.0,25.44,25.79,25.42,25.42,304426.0
2024-07-24 10:00:00,25.42,25.47,25.12,25.41,283609.0,25.42,25.47,25.12,25.41,283609.0
2024-07-24 10:30:00,25.37,25.45,25.04,25.07,401294.0,25.37,25.45,25.04,25.07,401294.0
2024-07-24 11:00:00,25.06,25.17,24.97,25.11,654064.0,25.06,25.17,24.97,25.11,654064.0
2024-07-24 11:30:00,25.1,25.22,25.02,25.17,134910.0,25.1,25.22,25.02,25.17,134910.0
2024-07-24 12:00:00,25.18,25.23,25.08,25.2,82180.0,25.18,25.23,25.08,25.2,82180.0
2024-07-24 12:30:00,25.22,25.27,25.13,25.14,137218.0,25.22,25.27,25.13,25.14,137218.0
2024-07-24 13:00:00,25.14,25.28,25.08,25.13,250732.0,25.14,25.28,25.08,25.13,250732.0
2024-07-24 13:30:00,25.14,25.17,25.06,25.07,194851.0,25.14,25.17,25.06,25.07,194851.0
2024-07-24 14:00:00,25.08,25.1,24.98,24.98,180950.0,25.08,25.1,24.98,24.98,180950.0
2024-07-24 14:30:00,24.98,25.01,24.86,24.95,112797.0,24.98,25.01,24.86,24.95,112797.0
2024-07-24 15:00:00,24.95,25.04,24.95,24.96,309759.0,24.95,25.04,24.95,24.96,309759.0
2024-07-24 15:30:00,24.97,25.06,24.86,24.92,788905.0,24.97,25.06,24.86,24.92,788905.0
2024-07-25 09:30:00,25.75,26.16,25.02,25.32,845792.0,25.75,26.16,25.02,25.32,845792.0
2024-07-25 10:00:00,25.32,25.38,24.88,25.1,451782.0,25.32,25.38,24.88,25.1,451782.0
2024-07-25 10:30:00,25.11,25.5,24.96,25.48,241189.0,25.11,25.5,24.96,25.48,241189.0
2024-07-25 11:00:00,25.48,25.61,25.31,25.46,323672.0,25.48,25.61,25.31,25.46,323672.0
2024-07-25 11:30:00,25.46,25.5,25.23,25.26,183771.0,25.46,25.5,25.23,25.26,183771.0
2024-07-25 12:00:00,25.26,25.36,25.18,25.24,184792.0,25.26,25.36,25.18,25.24,184792.0
2024-07-25 12:30:00,25.23,25.26,25.12,25.16,141504.0,25.23,25.26,25.12,25.16,141504.0
2024-07-25 13:00:00,25.15,25.25,24.94,24.96,346294.0,25.15,25.25,24.94,24.96,346294.0
2024-07-25 13:30:00,24.96,25.03,24.92,25.0,134299.0,24.96,25.03,24.92,25.0,134299.0
2024-07-25 14:00:00,25.0,25.0,24.81,24.82,160261.0,25.0,25.0,24.81,24.82,160261.0
2024-07-25 14:30:00,24.81,24.9,24.76,24.86,193306.0,24.81,24.9,24.76,24.86,193306.0
2024-07-25 15:00:00,24.86,24.97,24.84,24.96,154269.0,24.86,24.97,24.84,24.96,154269.0
2024-07-25 15:30:00,24.97,25.08,24.97,25.03,617589.0,24.97,25.08,24.97,25.03,617589.0
2024-07-26 09:30:00,25.34,25.34,24.72,25.06,195325.0,25.34,25.34,24.72,25.06,195325.0
2024-07-26 10:00:00,25.05,25.25,24.98,25.07,312247.0,25.05,25.25,24.98,25.07,312247.0
2024-07-26 10:30:00,25.07,25.39,25.03,25.13,253021.0,25.07,25.39,25.03,25.13,253021.0
2024-07-26 11:00:00,25.13,25.2,25.05,25.07,249386.0,25.13,25.2,25.05,25.07,249386.0
2024-07-26 11:30:00,25.07,25.23,25.02,25.22,145230.0,25.07,25.23,25.02,25.22,145230.0
2024-07-26 12:00:00,25.23,25.28,25.18,25.26,103263.0,25.23,25.28,25.18,25.26,103263.0
2024-07-26 12:30:00,25.25,25.28,25.19,25.21,80470.0,25.25,25.28,25.19,25.21,80470.0
2024-07-26 13:00:00,25.21,25.4,25.2,25.37,89408.0,25.21,25.4,25.2,25.37,89408.0
2024-07-26 13:30:00,25.36,25.41,25.3,25.38,101326.0,25.36,25.41,25.3,25.38,101326.0
2024-07-26 14:00:00,25.38,25.54,25.37,25.46,390689.0,25.38,25.54,25.37,25.46,390689.0
2024-07-26 14:30:00,25.46,25.58,25.41,25.54,161884.0,25.46,25.58,25.41,25.54,161884.0
2024-07-26 15:00:00,25.53,25.54,25.47,25.53,127949.0,25.53,25.54,25.47,25.53,127949.0
2024-07-26 15:30:00,25.53,25.53,25.33,25.36,978845.0,25.53,25.53,25.33,25.36,978845.0
2024-07-29 09:30:00,25.31,25.64,25.31,25.6,119805.0,25.31,25.64,25.31,25.6,119805.0
2024-07-29 10:00:00,25.6,25.75,25.5,25.66,200760.0,25.6,25.75,25.5,25.66,200760.0
2024-07-29 10:30:00,25.65,25.65,25.48,25.59,116020.0,25.65,25.65,25.48,25.59,116020.0
2024-07-29 11:00:00,25.58,25.62,25.46,25.61,113977.0,25.58,25.62,25.46,25.61,113977.0
2024-07-29 11:30:00,25.62,25.68,25.51,25.64,92570.0,25.62,25.68,25.51,25.64,92570.0
2024-07-29 12:00:00,25.64,25.65,25.46,25.51,139577.0,25.64,25.65,25.46,25.51,139577.0
2024-07-29 12:30:00,25.51,25.54,25.46,25.48,102321.0,25.51,25.54,25.46,25.48,102321.0
2024-07-29 13:00:00,25.48,25.56,25.47,25.52,124110.0,25.48,25.56,25.47,25.52,124110.0
2024-07-29 13:30:00,25.53,25.57,25.47,25.51,105641.0,25.53,25.57,25.47,25.51,105641.0
2024-07-29 14:00:00,25.5,25.56,25.48,25.53,104138.0,25.5,25.56,25.48,25.53,104138.0
2024-07-29 14:30:00,25.52,25.57,25.49,25.57,106911.0,25.52,25.57,25.49,25.57,106911.0
2024-07-29 15:00:00,25.57,25.66,25.55,25.64,131811.0,25.57,25.66,25.55,25.64,131811.0
2024-07-29 15:30:00,25.64,25.8,25.63,25.77,679229.0,25.64,25.8,25.63,25.77,679229.0
2024-07-30 09:30:00,25.79,26.19,25.79,26.11,220748.0,25.79,26.19,25.79,26.11,220748.0
2024-07-30 10:00:00,26.05,26.22,25.99,26.05,340098.0,26.05,26.22,25.99,26.05,340098.0
2024-07-30 10:30:00,26.04,26.11,25.98,26.03,301110.0,26.04,26.11,25.98,26.03,301110.0
2024-07-30 11:00:00,26.03,26.15,25.98,26.13,231569.0,26.03,26.15,25.98,26.13,231569.0
2024-07-30 11:30:00,26.13,26.25,26.12,26.2,131313.0,26.13,26.25,26.12,26.2,131313.0
2024-07-30 12:00:00,26.2,26.23,26.11,26.21,99028.0,26.2,26.23,26.11,26.21,99028.0
2024-07-30 12:30:00,26.21,26.37,26.18,26.32,135052.0,26.21,26.37,26.18,26.32,135052.0
2024-07-30 13:00:00,26.32,26.44,26.27,26.37,129258.0,26.32,26.44,26.27,26.37,129258.0
2024-07-30 13:30:00,26.37,26.47,26.36,26.46,127510.0,26.37,26.47,26.36,26.46,127510.0
2024-07-30 14:00:00,26.46,26.51,26.38,26.42,273112.0,26.46,26.51,26.38,26.42,273112.0
2024-07-30 14:30:00,26.42,26.43,26.26,26.3,107626.0,26.42,26.43,26.26,26.3,107626.0
2024-07-30 15:00:00,26.3,26.71,26.29,26.69,248593.0,26.3,26.71,26.29,26.69,248593.0
2024-07-30 15:30:00,26.69,26.79,26.54,26.68,1064690.0,26.69,26.79,26.54,26.68,1064690.0
2024-07-31 09:30:00,27.04,27.33,26.93,27.02,220220.0,27.04,27.33,26.93,27.02,220220.0
2024-07-31 10:00:00,27.02,27.12,26.87,27.06,272556.0,27.02,27.12,26.87,27.06,272556.0
2024-07-31 10:30:00,27.05,27.17,27.01,27.09,86398.0,27.05,27.17,27.01,27.09,86398.0
2024-07-31 11:00:00,27.08,27.2,27.04,27.09,125224.0,27.08,27.2,27.04,27.09,125224.0
2024-07-31 11:30:00,27.09,27.11,26.95,26.99,113706.0,27.09,27.11,26.95,26.99,113706.0
2024-07-31 12:00:00,26.98,27.07,26.93,26.96,132851.0,26.98,27.07,26.93,26.96,132851.0
2024-07-31 12:30:00,26.97,27.03,26.89,26.97,133502.0,26.97,27.03,26.89,26.97,133502.0
2024-07-31 13:00:00,26.96,27.01,26.76,26.79,122988.0,26.96,27.01,26.76,26.79,122988.0
2024-07-31 13:30:00,26.78,26.79,26.73,26.75,96848.0,26.78,26.79,26.73,26.75,96848.0
2024-07-31 14:00:00,26.75,26.77,26.68,26.72,93609.0,26.75,26.77,26.68,26.72,93609.0
2024-07-31 14:30:00,26.72,27.03,26.72,27.0,315850.0,26.72,27.03,26.72,27.0,315850.0
2024-07-31 15:00:00,27.0,27.01,26.65,26.66,171651.0,27.0,27.01,26.65,26.66,171651.0
2024-07-31 15:30:00,26.67,26.74,26.44,26.47,689524.0,26.67,26.74,26.44,26.47,689524.0
2024-08-01 09:30:00,26.54,26.69,26.26,26.29,80110.0,26.54,26.69,26.26,26.29,80110.0
2024-08-01 10:00:00,26.31,26.52,26.27,26.43,152161.0,26.31,26.52,26.27,26.43,152161.0
2024-08-01 10:30:00,26.43,26.5,26.21,26.26,77463.0,26.43,26.5,26.21,26.26,77463.0
2024-08-01 11:00:00,26.26,26.3,26.15,26.29,118192.0,26.26,26.3,26.15,26.29,118192.0
2024-08-01 11:30:00,26.29,26.38,26.23,26.34,283922.0,26.29,26.38,26.23,26.34,283922.0
2024-08-01 12:00:00,26.34,26.43,26.28,26.39,79544.0,26.34,26.43,26.28,26.39,79544.0
2024-08-01 12:30:00,26.38,26.46,26.31,26.44,108553.0,26.38,26.46,26.31,26.44,108553.0
2024-08-01 13:00:00,26.44,26.45,26.28,26.28,117796.0,26.44,26.45,26.28,26.28,117796.0
2024-08-01 13:30:00,26.27,26.3,26.13,26.23,302051.0,26.27,26.3,26.13,26.23,302051.0
2024-08-01 14:00:00,26.23,26.23,26.07,26.11,138338.0,26.23,26.23,26.07,26.11,138338.0
2024-08-01 14:30:00,26.12,26.2,26.1,26.17,224671.0,26.12,26.2,26.1,26.17,224671.0
2024-08-01 15:00:00,26.18,26.18,26.08,26.16,135973.0,26.18,26.18,26.08,26.16,135973.0
2024-08-01 15:30:00,26.16,26.29,26.12,26.23,561587.0,26.16,26.29,26.12,26.23,561587.0
2024-08-02 09:30:00,25.83,25.89,25.28,25.6,302631.0,25.83,25.89,25.28,25.6,302631.0
2024-08-02 10:00:00,25.61,25.61,25.32,25.33,212131.0,25.61,25.61,25.32,25.33,212131.0
2024-08-02 10:30:00,25.33,25.37,25.02,25.07,201437.0,25.33,25.37,25.02,25.07,201437.0
2024-08-02 11:00:00,25.07,25.08,24.75,24.77,105523.0,25.07,25.08,24.75,24.77,105523.0
2024-08-02 11:30:00,24.77,24.91,24.72,24.79,94500.0,24.77,24.91,24.72,24.79,94500.0
2024-08-02 12:00:00,24.79,25.03,24.73,25.01,179334.0,24.79,25.03,24.73,25.01,179334.0
2024-08-02 12:30:00,25.0,25.04,24.91,24.94,292644.0,25.0,25.04,24.91,24.94,292644.0
2024-08-02 13:00:00,24.93,24.97,24.64,24.78,393242.0,24.93,24.97,24.64,24.78,393242.0
2024-08-02 13:30:00,24.77,24.82,24.74,24.77,93670.0,24.77,24.82,24.74,24.77,93670.0
2024-08-02 14:00:00,24.78,24.86,24.74,24.82,127844.0,24.78,24.86,24.74,24.82,127844.0
2024-08-02 14:30:00,24.84,24.89,24.79,24.8,115672.0,24.84,24.89,24.79,24.8,115672.0
2024-08-02 15:00:00,24.8,24.87,24.75,24.87,153841.0,24.8,24.87,24.75,24.87,153841.0
2024-08-02 15:30:00,24.87,24.94,24.74,24.9,757491.0,24.87,24.94,24.74,24.9,757491.0
2024-08-05 09:30:00,24.01,24.24,23.85,24.06,391749.0,24.01,24.24,23.85,24.06,391749.0
2024-08-05 10:00:00,24.08,24.36,23.92,23.93,272889.0,24.08,24.36,23.92,23.93,272889.0
2024-08-05 10:30:00,23.94,24.05,23.87,23.93,128200.0,23.94,24.05,23.87,23.93,128200.0
2024-08-05 11:00:00,23.93,24.09,23.89,24.04,95191.0,23.93,24.09,23.89,24.04,95191.0
2024-08-05 11:30:00,24.04,24.21,24.0,24.21,124412.0,24.04,24.21,24.0,24.21,124412.0
2024-08-05 12:00:00,24.22,24.38,24.22,24.35,92625.0,24.22,24.38,24.22,24.35,92625.0
2024-08-05 12:30:00,24.34,24.36,24.19,24.25,90233.0,24.34,24.36,24.19,24.25,90233.0
2024-08-05 13:00:00,24.25,24.33,24.23,24.29,53045.0,24.25,24.33,24.23,24.29,53045.0
2024-08-05 13:30:00,24.3,24.36,24.25,24.28,43742.0,24.3,24.36,24.25,24.28,43742.0
2024-08-05 14:00:00,24.27,24.34,24.25,24.29,59895.0,24.27,24.34,24.25,24.29,59895.0
2024-08-05 14:30:00,24.29,24.29,24.21,24.21,87141.0,24.29,24.29,24.21,24.21,87141.0
2024-08-05 15:00:00,24.21,24.25,24.13,24.18,84934.0,24.21,24.25,24.13,24.18,84934.0
2024-08-05 15:30:00,24.18,24.19,23.99,24.11,479095.0,24.18,24.19,23.99,24.11,479095.0
2024-08-06 09:30:00,24.23,24.4,23.99,24.3,184908.0,24.23,24.4,23.99,24.3,184908.0
2024-08-06 10:00:00,24.29,24.52,24.23,24.46,133437.0,24.29,24.52,24.23,24.46,133437.0
2024-08-06 10:30:00,24.46,24.75,24.42,24.71,212526.0,24.46,24.75,24.42,24.71,212526.0
2024-08-06 11:00:00,24.71,24.84,24.65,24.75,255485.0,24.71,24.84,24.65,24.75,255485.0
2024-08-06 11:30:00,24.75,24.87,24.72,24.85,153381.0,24.75,24.87,24.72,24.85,153381.0
2024-08-06 12:00:00,24.85,24.9,24.71,24.75,197515.0,24.85,24.9,24.71,24.75,197515.0
2024-08-06 12:30:00,24.75,24.82,24.7,24.73,100902.0,24.75,24.82,24.7,24.73,100902.0
2024-08-06 13:00:00,24.74,24.77,24.64,24.7,110237.0,24.74,24.77,24.64,24.7,110237.0
2024-08-06 13:30:00,24.71,24.85,24.66,24.82,85142.0,24.71,24.85,24.66,24.82,85142.0
2024-08-06 14:00:00,24.82,24.86,24.74,24.86,82975.0,24.82,24.86,24.74,24.86,82975.0
2024-08-06 14:30:00,24.86,24.88,24.72,24.73,72921.0,24.86,24.88,24.72,24.73,72921.0
2024-08-06 15:00:00,24.72,24.73,24.62,24.64,157792.0,24.72,24.73,24.62,24.64,157792.0
2024-08-06 15:30:00,24.64,24.65,24.4,24.42,594168.0,24.64,24.65,24.4,24.42,594168.0
2024-08-07 09:30:00,24.91,25.01,24.69,24.83,115141.0,24.91,25.01,24.69,24.83,115141.0
2024-08-07 10:00:00,24.84,24.85,24.59,24.62,263240.0,24.84,24.85,24.59,24.62,263240.0
2024-08-07 10:30:00,24.63,24.85,24.63,24.84,95024.0,24.63,24.85,24.63,24.84,95024.0
2024-08-07 11:00:00,24.84,24.92,24.83,24.87,62041.0,24.84,24.92,24.83,24.87,62041.0
2024-08-07 11:30:00,24.87,24.94,24.83,24.91,63987.0,24.87,24.94,24.83,24.91,63987.0
2024-08-07 12:00:00,24.9,24.92,24.78,24.85,68449.0,24.9,24.92,24.78,24.85,68449.0
2024-08-07 12:30:00,24.85,24.91,24.78,24.78,55645.0,24.85,24.91,24.78,24.78,55645.0
2024-08-07 13:00:00,24.78,24.87,24.75,24.78,76873.0,24.78,24.87,24.75,24.78,76873.0
2024-08-07 13:30:00,24.79,24.83,24.72,24.75,63692.0,24.79,24.83,24.72,24.75,63692.0
2024-08-07 14:00:00,24.75,24.76,24.6,24.67,69407.0,24.75,24.76,24.6,24.67,69407.0
2024-08-07 14:30:00,24.66,24.72,24.62,24.66,69464.0,24.66,24.72,24.62,24.66,69464.0
2024-08-07 15:00:00,24.66,24.78,24.65,24.76,80079.0,24.66,24.78,24.65,24.76,80079.0
2024-08-07 15:30:00,24.76,24.81,24.55,24.6,310017.0,24.76,24.81,24.55,24.6,310017.0
2024-08-08 09:30:00,24.75,24.98,24.65,24.94,51536.0,24.75,24.98,24.65,24.94,51536.0
2024-08-08 10:00:00,24.95,25.11,24.81,25.09,213199.0,24.95,25.11,24.81,25.09,213199.0
2024-08-08 10:30:00,25.1,25.23,25.07,25.23,156728.0,25.1,25.23,25.07,25.23,156728.0
2024-08-08 11:00:00,25.22,25.37,25.21,25.36,143020.0,25.22,25.37,25.21,25.36,143020.0
2024-08-08 11:30:00,25.36,25.46,25.28,25.44,97437.0,25.36,25.46,25.28,25.44,97437.0
2024-08-08 12:00:00,25.43,25.51,25.4,25.48,64544.0,25.43,25.51,25.4,25.48,64544.0
2024-08-08 12:30:00,25.46,25.59,25.4,25.59,96977.0,25.46,25.59,25.4,25.59,96977.0
2024-08-08 13:00:00,25.59,25.73,25.57,25.73,87352.0,25.59,25.73,25.57,25.73,87352.0
2024-08-08 13:30:00,25.73,25.8,25.72,25.76,120464.0,25.73,25.8,25.72,25.76,120464.0
2024-08-08 14:00:00,25.76,25.81,25.71,25.72,169742.0,25.76,25.81,25.71,25.72,169742.0
2024-08-08 14:30:00,25.73,25.91,25.72,25.85,167360.0,25.73,25.91,25.72,25.85,167360.0
2024-08-08 15:00:00,25.85,25.96,25.84,25.92,251169.0,25.85,25.96,25.84,25.92,251169.0
2024-08-08 15:30:00,25.92,26.01,25.81,25.95,687347.0,25.92,26.01,25.81,25.95,687347.0
2024-08-09 09:30:00,25.87,25.97,25.68,25.71,76842.0,25.87,25.97,25.68,25.71,76842.0
2024-08-09 10:00:00,25.71,25.82,25.68,25.76,83478.0,25.71,25.82,25.68,25.76,83478.0
2024-08-09 10:30:00,25.76,25.91,25.7,25.87,71324.0,25.76,25.91,25.7,25.87,71324.0
2024-08-09 11:00:00,25.88,25.95,25.83,25.86,72555.0,25.88,25.95,25.83,25.86,72555.0
2024-08-09 11:30:00,25.85,25.89,25.77,25.84,172984.0,25.85,25.89,25.77,25.84,172984.0
2024-08-09 12:00:00,25.84,25.88,25.75,25.87,125065.0,25.84,25.88,25.75,25.87,125065.0
2024-08-09 12:30:00,25.86,26.04,25.86,26.02,44145.0,25.86,26.04,25.86,26.02,44145.0
2024-08-09 13:00:00,26.01,26.09,25.98,26.07,55170.0,26.01,26.09,25.98,26.07,55170.0
2024-08-09 13:30:00,26.07,26.08,25.9,25.95,85377.0,26.07,26.08,25.9,25.95,85377.0
2024-08-09 14:00:00,25.95,25.99,25.89,25.94,59477.0,25.95,25.99,25.89,25.94,59477.0
2024-08-09 14:30:00,25.95,26.05,25.92,25.99,66579.0,25.95,26.05,25.92,25.99,66579.0
2024-08-09 15:00:00,25.99,26.09,25.97,26.02,82003.0,25.99,26.09,25.97,26.02,82003.0
2024-08-09 15:30:00,26.03,26.09,25.94,25.98,297950.0,26.03,26.09,25.94,25.98,297950.0
2024-08-12 09:30:00,26.11,26.46,26.11,26.28,145373.0,26.11,26.46,26.11,26.28,145373.0
2024-08-12 10:00:00,26.28,26.38,26.23,26.32,101425.0,26.28,26.38,26.23,26.32,101425.0
2024-08-12 10:30:00,26.32,26.47,26.3,26.45,68255.0,26.32,26.47,26.3,26.45,68255.0
2024-08-12 11:00:00,26.44,26.52,26.39,26.5,197572.0,26.44,26.52,26.39,26.5,197572.0
2024-08-12 11:30:00,26.48,26.58,26.43,26.57,78860.0,26.48,26.58,26.43,26.57,78860.0
2024-08-12 12:00:00,26.58,26.58,26.5,26.52,52251.0,26.58,26.58,26.5,26.52,52251.0
2024-08-12 12:30:00,26.52,26.57,26.5,26.53,57106.0,26.52,26.57,26.5,26.53,57106.0
2024-08-12 13:00:00,26.52,26.59,26.49,26.57,65459.0,26.52,26.59,26.49,26.57,65459.0
2024-08-12 13:30:00,26.58,26.59,26.5,26.59,83937.0,26.58,26.59,26.5,26.59,83937.0
2024-08-12 14:00:00,26.59,26.61,26.5,26.53,67444.0,26.59,26.61,26.5,26.53,67444.0
2024-08-12 14:30:00,26.52,26.6,26.5,26.57,87959.0,26.52,26.6,26.5,26.57,87959.0
2024-08-12 15:00:00,26.57,26.6,26.54,26.55,84426.0,26.57,26.6,26.54,26.55,84426.0
2024-08-12 15:30:00,26.55,26.57,26.46,26.52,530134.0,26.55,26.57,26.46,26.52,530134.0
2024-08-13 09:30:00,26.4,26.45,26.21,26.34,200117.0,26.4,26.45,26.21,26.34,200117.0
2024-08-13 10:00:00,26.34,26.4,26.22,26.39,125099.0,26.34,26.4,26.22,26.39,125099.0
2024-08-13 10:30:00,26.4,26.49,26.36,26.44,88470.0,26.4,26.49,26.36,26.44,88470.0
2024-08-13 11:00:00,26.44,26.49,26.32,26.36,92010.0,26.44,26.49,26.32,26.36,92010.0
2024-08-13 11:30:00,26.37,26.37,26.17,26.26,206848.0,26.37,26.37,26.17,26.26,206848.0
2024-08-13 12:00:00,26.27,26.29,26.22,26.25,83503.0,26.27,26.29,26.22,26.25,83503.0
2024-08-13 12:30:00,26.25,26.26,26.18,26.24,185673.0,26.25,26.26,26.18,26.24,185673.0
2024-08-13 13:00:00,26.24,26.32,26.19,26.26,128700.0,26.24,26.32,26.19,26.26,128700.0
2024-08-13 13:30:00,26.27,26.31,26.19,26.21,126697.0,26.27,26.31,26.19,26.21,126697.0
2024-08-13 14:00:00,26.2,26.21,26.13,26.14,91711.0,26.2,26.21,26.13,26.14,91711.0
2024-08-13 14:30:00,26.13,26.21,26.12,26.19,75813.0,26.13,26.21,26.12,26.19,75813.0
2024-08-13 15:00:00,26.19,26.29,26.17,26.27,245152.0,26.19,26.29,26.17,26.27,245152.0
2024-08-13 15:30:00,26.26,26.34,26.2,26.27,557518.0,26.26,26.34,26.2,26.27,557518.0
2024-08-14 09:30:00,26.44,26.44,26.2,26.32,58651.0,26.44,26.44,26.2,26.32,58651.0
2024-08-14 10:00:00,26.31,26.45,26.28,26.39,58985.0,26.31,26.45,26.28,26.39,58985.0
2024-08-14 10:30:00,26.39,26.4,26.23,26.31,98169.0,26.39,26.4,26.23,26.31,98169.0
2024-08-14 11:00:00,26.31,26.37,26.27,26.37,29347.0,26.31,26.37,26.27,26.37,29347.0
2024-08-14 11:30:00,26.37,26.44,26.33,26.43,34079.0,26.37,26.44,26.33,26.43,34079.0
2024-08-14 12:00:00,26.44,26.49,26.35,26.38,40726.0,26.44,26.49,26.35,26.38,40726.0
2024-08-14 12:30:00,26.38,26.44,26.35,26.37,34197.0,26.38,26.44,26.35,26.37,34197.0
2024-08-14 13:00:00,26.37,26.4,26.32,26.39,46305.0,26.37,26.4,26.32,26.39,46305.0
2024-08-14 13:30:00,26.39,26.46,26.37,26.44,40717.0,26.39,26.46,26.37,26.44,40717.0
2024-08-14 14:00:00,26.43,26.43,26.39,26.43,33979.0,26.43,26.43,26.39,26.43,33979.0
2024-08-14 14:30:00,26.42,26.44,26.38,26.39,82405.0,26.42,26.44,26.38,26.39,82405.0
2024-08-14 15:00:00,26.39,26.43,26.37,26.42,100762.0,26.39,26.43,26.37,26.42,100762.0
2024-08-14 15:30:00,26.41,26.42,26.31,26.33,200431.0,26.41,26.42,26.31,26.33,200431.0
2024-08-15 09:30:00,25.95,26.46,25.88,26.25,331554.0,25.95,26.46,25.88,26.25,331554.0
2024-08-15 10:00:00,26.25,26.44,26.25,26.44,157168.0,26.25,26.44,26.25,26.44,157168.0
2024-08-15 10:30:00,26.45,26.55,26.44,26.53,75277.0,26.45,26.55,26.44,26.53,75277.0
2024-08-15 11:00:00,26.54,26.58,26.49,26.56,152892.0,26.54,26.58,26.49,26.56,152892.0
2024-08-15 11:30:00,26.57,26.61,26.54,26.55,47144.0,26.57,26.61,26.54,26.55,47144.0
2024-08-15 12:00:00,26.55,26.72,26.53,26.71,94920.0,26.55,26.72,26.53,26.71,94920.0
2024-08-15 12:30:00,26.71,26.75,26.67,26.73,187277.0,26.71,26.75,26.67,26.73,187277.0
2024-08-15 13:00:00,26.72,26.76,26.64,26.73,84995.0,26.72,26.76,26.64,26.73,84995.0
2024-08-15 13:30:00,26.73,26.75,26.67,26.69,133216.0,26.73,26.75,26.67,26.69,133216.0
2024-08-15 14:00:00,26.69,26.74,26.65,26.73,83232.0,26.69,26.74,26.65,26.73,83232.0
2024-08-15 14:30:00,26.73,26.75,26.65,26.67,101676.0,26.73,26.75,26.65,26.67,101676.0
2024-08-15 15:00:00,26.66,26.67,26.55,26.63,70706.0,26.66,26.67,26.55,26.63,70706.0
2024-08-15 15:30:00,26.63,26.65,26.59,26.63,284747.0,26.63,26.65,26.59,26.63,284747.0
2024-08-16 09:30:00,26.48,26.7,26.43,26.65,58310.0,26.48,26.7,26.43,26.65,58310.0
2024-08-16 10:00:00,26.67,26.72,26.55,26.55,38670.0,26.67,26.72,26.55,26.55,38670.0
2024-08-16 10:30:00,26.55,26.63,26.51,26.52,57183.0,26.55,26.63,26.51,26.52,57183.0
2024-08-16 11:00:00,26.52,26.61,26.52,26.6,46385.0,26.52,26.61,26.52,26.6,46385.0
2024-08-16 11:30:00,26.61,26.7,26.58,26.68,45861.0,26.61,26.7,26.58,26.68,45861.0
2024-08-16 12:00:00,26.68,26.79,26.67,26.79,53086.0,26.68,26.79,26.67,26.79,53086.0
2024-08-16 12:30:00,26.79,26.83,26.74,26.83,58351.0,26.79,26.83,26.74,26.83,58351.0
2024-08-16 13:00:00,26.82,26.82,26.77,26.82,31439.0,26.82,26.82,26.77,26.82,31439.0
2024-08-16 13:30:00,26.82,26.87,26.8,26.87,32095.0,26.82,26.87,26.8,26.87,32095.0
2024-08-16 14:00:00,26.87,26.87,26.77,26.8,37196.0,26.87,26.87,26.77,26.8,37196.0
2024-08-16 14:30:00,26.81,26.84,26.78,26.81,36945.0,26.81,26.84,26.78,26.81,36945.0
2024-08-16 15:00:00,26.8,26.81,26.75,26.77,48552.0,26.8,26.81,26.75,26.77,48552.0
2024-08-16 15:30:00,26.77,26.8,26.71,26.76,279397.0,26.77,26.8,26.71,26.76,279397.0
2024-08-19 09:30:00,26.87,27.1,26.82,26.92,67968.0,26.87,27.1,26.82,26.92,67968.0
2024-08-19 10:00:00,26.92,27.15,26.86,27.13,101955.0,26.92,27.15,26.86,27.13,101955.0
2024-08-19 10:30:00,27.12,27.2,27.1,27.17,70150.0,27.12,27.2,27.1,27.17,70150.0
2024-08-19 11:00:00,27.17,27.25,27.16,27.22,51771.0,27.17,27.25,27.16,27.22,51771.0
2024-08-19 11:30:00,27.22,27.23,27.1,27.11,43712.0,27.22,27.23,27.1,27.11,43712.0
2024-08-19 12:00:00,27.1,27.25,27.1,27.2,153927.0,27.1,27.25,27.1,27.2,153927.0
2024-08-19 12:30:00,27.19,27.24,27.16,27.21,49127.0,27.19,27.24,27.16,27.21,49127.0
2024-08-19 13:00:00,27.21,27.31,27.2,27.29,103002.0,27.21,27.31,27.2,27.29,103002.0
2024-08-19 13:30:00,27.29,27.31,27.15,27.22,81802.0,27.29,27.31,27.15,27.22,81802.0
2024-08-19 14:00:00,27.22,27.3,27.2,27.29,109847.0,27.22,27.3,27.2,27.29,109847.0
2024-08-19 14:30:00,27.3,27.31,27.23,27.31,59033.0,27.3,27.31,27.23,27.31,59033.0
2024-08-19 15:00:00,27.3,27.33,27.28,27.3,87965.0,27.3,27.33,27.28,27.3,87965.0
2024-08-19 15:30:00,27.3,27.43,27.29,27.42,386283.0,27.3,27.43,27.29,27.42,386283.0
2024-08-20 09:30:00,27.29,27.39,26.97,26.98,88917.0,27.29,27.39,26.97,26.98,88917.0
2024-08-20 10:00:00,26.99,27.04,26.81,26.85,95701.0,26.99,27.04,26.81,26.85,95701.0
2024-08-20 10:30:00,26.86,26.87,26.7,26.75,154151.0,26.86,26.87,26.7,26.75,154151.0
2024-08-20 11:00:00,26.75,26.81,26.67,26.69,129700.0,26.75,26.81,26.67,26.69,129700.0
2024-08-20 11:30:00,26.69,26.78,26.66,26.76,93592.0,26.69,26.78,26.66,26.76,93592.0
2024-08-20 12:00:00,26.76,26.87,26.73,26.86,132364.0,26.76,26.87,26.73,26.86,132364.0
2024-08-20 12:30:00,26.85,26.91,26.82,26.89,34422.0,26.85,26.91,26.82,26.89,34422.0
2024-08-20 13:00:00,26.89,26.99,26.87,26.95,45236.0,26.89,26.99,26.87,26.95,45236.0
2024-08-20 13:30:00,26.94,26.95,26.87,26.92,51162.0,26.94,26.95,26.87,26.92,51162.0
2024-08-20 14:00:00,26.92,27.03,26.91,26.97,72067.0,26.92,27.03,26.91,26.97,72067.0
2024-08-20 14:30:00,26.98,27.06,26.94,27.05,61819.0,26.98,27.06,26.94,27.05,61819.0
2024-08-20 15:00:00,27.04,27.15,27.03,27.03,103495.0,27.04,27.15,27.03,27.03,103495.0
2024-08-20 15:30:00,27.03,27.04,26.87,26.89,457990.0,27.03,27.04,26.87,26.89,457990.0
2024-08-21 09:30:00,27.14,27.16,26.61,26.61,52439.0,27.14,27.16,26.61,26.61,52439.0
2024-08-21 10:00:00,26.62,26.84,26.51,26.8,84110.0,26.62,26.84,26.51,26.8,84110.0
2024-08-21 10:30:00,26.81,26.9,26.72,26.76,66263.0,26.81,26.9,26.72,26.76,66263.0
2024-08-21 11:00:00,26.76,26.82,26.72,26.81,119663.0,26.76,26.82,26.72,26.81,119663.0
2024-08-21 11:30:00,26.81,26.82,26.49,26.5,269360.0,26.81,26.82,26.49,26.5,269360.0
2024-08-21 12:00:00,26.49,26.58,26.45,26.55,40461.0,26.49,26.58,26.45,26.55,40461.0
2024-08-21 12:30:00,26.55,26.57,26.52,26.54,27292.0,26.55,26.57,26.52,26.54,27292.0
2024-08-21 13:00:00,26.54,26.62,26.53,26.59,39955.0,26.54,26.62,26.53,26.59,39955.0
2024-08-21 13:30:00,26.59,26.63,26.55,26.56,142881.0,26.59,26.63,26.55,26.56,142881.0
2024-08-21 14:00:00,26.57,26.79,26.56,26.79,53788.0,26.57,26.79,26.56,26.79,53788.0
2024-08-21 14:30:00,26.8,26.83,26.75,26.83,92649.0,26.8,26.83,26.75,26.83,92649.0
2024-08-21 15:00:00,26.83,26.83,26.76,26.8,178208.0,26.83,26.83,26.76,26.8,178208.0
2024-08-21 15:30:00,26.8,26.8,26.72,26.76,250431.0,26.8,26.8,26.72,26.76,250431.0
2024-08-22 09:30:00,26.81,27.03,26.81,26.91,57217.0,26.81,27.03,26.81,26.91,57217.0
2024-08-22 10:00:00,26.91,26.95,26.77,26.81,33617.0,26.91,26.95,26.77,26.81,33617.0
2024-08-22 10:30:00,26.79,26.81,26.71,26.75,40095.0,26.79,26.81,26.71,26.75,40095.0
2024-08-22 11:00:00,26.75,26.79,26.64,26.65,164657.0,26.75,26.79,26.64,26.65,164657.0
2024-08-22 11:30:00,26.65,26.71,26.58,26.64,52822.0,26.65,26.71,26.58,26.64,52822.0
2024-08-22 12:00:00,26.64,26.95,26.64,26.92,80455.0,26.64,26.95,26.64,26.92,80455.0
2024-08-22 12:30:00,26.91,26.99,26.9,26.95,32056.0,26.91,26.99,26.9,26.95,32056.0
2024-08-22 13:00:00,26.92,26.96,26.89,26.91,24451.0,26.92,26.96,26.89,26.91,24451.0
2024-08-22 13:30:00,26.92,26.92,26.83,26.87,63688.0,26.92,26.92,26.83,26.87,63688.0
2024-08-22 14:00:00,26.88,27.01,26.86,27.01,65915.0,26.88,27.01,26.86,27.01,65915.0
2024-08-22 14:30:00,27.01,27.03,26.98,27.01,76290.0,27.01,27.03,26.98,27.01,76290.0
2024-08-22 15:00:00,27.0,27.1,26.99,27.03,41028.0,27.0,27.1,26.99,27.03,41028.0
2024-08-22 15:30:00,27.03,27.03,26.98,27.01,481976.0,27.03,27.03,26.98,27.01,481976.0
2024-08-23 09:30:00,27.5,27.5,27.19,27.22,128850.0,27.5,27.5,27.19,27.22,128850.0
2024-08-23 10:00:00,27.22,27.47,27.22,27.46,128563.0,27.22,27.47,27.22,27.46,128563.0
2024-08-23 10:30:00,27.47,27.5,27.3,27.4,91576.0,27.47,27.5,27.3,27.4,91576.0
2024-08-23 11:00:00,27.39,27.48,27.37,27.46,49237.0,27.39,27.48,27.37,27.46,49237.0
2024-08-23 11:30:00,27.45,27.49,27.38,27.39,46486.0,27.45,27.49,27.38,27.39,46486.0
2024-08-23 12:00:00,27.4,27.47,27.29,27.37,57074.0,27.4,27.47,27.29,27.37,57074.0
2024-08-23 12:30:00,27.38,27.5,27.38,27.45,30391.0,27.38,27.5,27.38,27.45,30391.0
2024-08-23 13:00:00,27.45,27.51,27.43,27.48,41051.0,27.45,27.51,27.43,27.48,41051.0
2024-08-23 13:30:00,27.48,27.48,27.41,27.43,46883.0,27.48,27.48,27.41,27.43,46883.0
2024-08-23 14:00:00,27.43,27.47,27.4,27.44,42172.0,27.43,27.47,27.4,27.44,42172.0
2024-08-23 14:30:00,27.43,27.44,27.35,27.36,26261.0,27.43,27.44,27.35,27.36,26261.0
2024-08-23 15:00:00,27.36,27.48,27.34,27.46,84898.0,27.36,27.48,27.34,27.46,84898.0
2024-08-23 15:30:00,27.46,27.49,27.42,27.47,286817.0,27.46,27.49,27.42,27.47,286817.0
2024-08-26 09:30:00,27.66,27.96,27.66,27.9,77086.0,27.66,27.96,27.66,27.9,77086.0
2024-08-26 10:00:00,27.89,27.92,27.72,27.81,58054.0,27.89,27.92,27.72,27.81,58054.0
2024-08-26 10:30:00,27.81,27.82,27.7,27.78,152517.0,27.81,27.82,27.7,27.78,152517.0
2024-08-26 11:00:00,27.78,27.8,27.7,27.79,42491.0,27.78,27.8,27.7,27.79,42491.0
2024-08-26 11:30:00,27.79,27.9,27.78,27.87,40238.0,27.79,27.9,27.78,27.87,40238.0
2024-08-26 12:00:00,27.88,27.91,27.82,27.85,60948.0,27.88,27.91,27.82,27.85,60948.0
2024-08-26 12:30:00,27.85,27.85,27.76,27.8,24898.0,27.85,27.85,27.76,27.8,24898.0
2024-08-26 13:00:00,27.8,27.87,27.79,27.83,58459.0,27.8,27.87,27.79,27.83,58459.0
2024-08-26 13:30:00,27.83,27.87,27.77,27.87,34015.0,27.83,27.87,27.77,27.87,34015.0
2024-08-26 14:00:00,27.86,27.89,27.82,27.86,33188.0,27.86,27.89,27.82,27.86,33188.0
2024-08-26 14:30:00,27.85,27.86,27.75,27.8,40818.0,27.85,27.86,27.75,27.8,40818.0
2024-08-26 15:00:00,27.8,27.84,27.77,27.78,57711.0,27.8,27.84,27.77,27.78,57711.0
2024-08-26 15:30:00,27.77,27.79,27.56,27.61,363529.0,27.77,27.79,27.56,27.61,363529.0
2024-08-27 09:30:00,27.46,27.64,27.29,27.38,104154.0,27.46,27.64,27.29,27.38,104154.0
2024-08-27 10:00:00,27.4,27.63,27.35,27.6,80284.0,27.4,27.63,27.35,27.6,80284.0
2024-08-27 10:30:00,27.62,27.62,27.43,27.57,150294.0,27.62,27.62,27.43,27.57,150294.0
2024-08-27 11:00:00,27.56,27.59,27.49,27.56,38247.0,27.56,27.59,27.49,27.56,38247.0
2024-08-27 11:30:00,27.54,27.56,27.49,27.5,54210.0,27.54,27.56,27.49,27.5,54210.0
2024-08-27 12:00:00,27.5,27.5,27.37,27.4,89730.0,27.5,27.5,27.37,27.4,89730.0
2024-08-27 12:30:00,27.39,27.39,27.32,27.34,30350.0,27.39,27.39,27.32,27.34,30350.0
2024-08-27 13:00:00,27.34,27.42,27.34,27.41,35364.0,27.34,27.42,27.34,27.41,35364.0
2024-08-27 13:30:00,27.42,27.45,27.34,27.45,58390.0,27.42,27.45,27.34,27.45,58390.0
2024-08-27 14:00:00,27.45,27.48,27.43,27.48,44744.0,27.45,27.48,27.43,27.48,44744.0
2024-08-27 14:30:00,27.48,27.48,27.42,27.45,49434.0,27.48,27.48,27.42,27.45,49434.0
2024-08-27 15:00:00,27.45,27.5,27.44,27.49,46362.0,27.45,27.5,27.44,27.49,46362.0
2024-08-27 15:30:00,27.48,27.49,27.44,27.47,257011.0,27.48,27.49,27.44,27.47,257011.0
2024-08-28 09:30:00,27.3,27.53,27.3,27.53,40132.0,27.3,27.53,27.3,27.53,40132.0
2024-08-28 10:00:00,27.54,27.55,27.32,27.34,31960.0,27.54,27.55,27.32,27.34,31960.0
2024-08-28 10:30:00,27.34,27.45,27.31,27.42,38646.0,27.34,27.45,27.31,27.42,38646.0
2024-08-28 11:00:00,27.42,27.49,27.36,27.43,55597.0,27.42,27.49,27.36,27.43,55597.0
2024-08-28 11:30:00,27.43,27.48,27.38,27.38,42447.0,27.43,27.48,27.38,27.38,42447.0
2024-08-28 12:00:00,27.36,27.43,27.33,27.35,35831.0,27.36,27.43,27.33,27.35,35831.0
2024-08-28 12:30:00,27.36,27.49,27.35,27.49,67319.0,27.36,27.49,27.35,27.49,67319.0
2024-08-28 13:00:00,27.49,27.52,27.38,27.4,44637.0,27.49,27.52,27.38,27.4,44637.0
2024-08-28 13:30:00,27.41,27.46,27.39,27.42,42188.0,27.41,27.46,27.39,27.42,42188.0
2024-08-28 14:00:00,27.42,27.43,27.37,27.37,74950.0,27.42,27.43,27.37,27.37,74950.0
2024-08-28 14:30:00,27.37,27.47,27.34,27.45,90508.0,27.37,27.47,27.34,27.45,90508.0
2024-08-28 15:00:00,27.45,27.51,27.4,27.5,111951.0,27.45,27.51,27.4,27.5,111951.0
2024-08-28 15:30:00,27.49,27.62,27.45,27.57,408620.0,27.49,27.62,27.45,27.57,408620.0
2024-08-29 09:30:00,27.62,27.86,27.43,27.51,54477.0,27.62,27.86,27.43,27.51,54477.0
2024-08-29 10:00:00,27.52,27.86,27.52,27.84,73984.0,27.52,27.86,27.52,27.84,73984.0
2024-08-29 10:30:00,27.83,27.85,27.71,27.75,26860.0,27.83,27.85,27.71,27.75,26860.0
2024-08-29 11:00:00,27.76,27.95,27.76,27.93,57843.0,27.76,27.95,27.76,27.93,57843.0
2024-08-29 11:30:00,27.93,28.0,27.89,28.0,60372.0,27.93,28.0,27.89,28.0,60372.0
2024-08-29 12:00:00,28.0,28.03,27.92,28.02,51758.0,28.0,28.03,27.92,28.02,51758.0
2024-08-29 12:30:00,28.01,28.09,27.97,28.09,44134.0,28.01,28.09,27.97,28.09,44134.0
2024-08-29 13:00:00,28.08,28.21,28.08,28.16,41277.0,28.08,28.21,28.08,28.16,41277.0
2024-08-29 13:30:00,28.17,28.23,28.14,28.21,35424.0,28.17,28.23,28.14,28.21,35424.0
2024-08-29 14:00:00,28.22,28.23,28.1,28.11,41432.0,28.22,28.23,28.1,28.11,41432.0
2024-08-29 14:30:00,28.11,28.13,28.03,28.11,64046.0,28.11,28.13,28.03,28.11,64046.0
2024-08-29 15:00:00,28.11,28.2,28.08,28.14,91017.0,28.11,28.2,28.08,28.14,91017.0
2024-08-29 15:30:00,28.14,28.15,27.92,27.94,401434.0,28.14,28.15,27.92,27.94,401434.0
2024-08-30 09:30:00,27.88,27.96,27.67,27.87,59305.0,27.88,27.96,27.67,27.87,59305.0
2024-08-30 10:00:00,27.88,27.92,27.78,27.81,58485.0,27.88,27.92,27.78,27.81,58485.0
2024-08-30 10:30:00,27.82,27.91,27.81,27.86,20796.0,27.82,27.91,27.81,27.86,20796.0
2024-08-30 11:00:00,27.86,27.89,27.78,27.82,46836.0,27.86,27.89,27.78,27.82,46836.0
2024-08-30 11:30:00,27.81,27.83,27.74,27.77,21266.0,27.81,27.83,27.74,27.77,21266.0
2024-08-30 12:00:00,27.76,27.82,27.73,27.77,29918.0,27.76,27.82,27.73,27.77,29918.0
2024-08-30 12:30:00,27.77,27.78,27.71,27.76,22898.0,27.77,27.78,27.71,27.76,22898.0
2024-08-30 13:00:00,27.76,27.77,27.7,27.71,23697.0,27.76,27.77,27.7,27.71,23697.0
2024-08-30 13:30:00,27.71,27.77,27.71,27.73,17122.0,27.71,27.77,27.71,27.73,17122.0
2024-08-30 14:00:00,27.72,27.78,27.71,27.76,18735.0,27.72,27.78,27.71,27.76,18735.0
2024-08-30 14:30:00,27.75,27.79,27.71,27.73,34843.0,27.75,27.79,27.71,27.73,34843.0
2024-08-30 15:00:00,27.72,27.72,27.64,27.66,80627.0,27.72,27.72,27.64,27.66,80627.0
2024-08-30 15:30:00,27.66,27.79,27.6,27.66,459545.0,27.66,27.79,27.6,27.66,459545.0
2024-09-03 09:30:00,27.25,27.31,26.91,27.0,211424.0,27.25,27.31,26.91,27.0,211424.0
2024-09-03 10:00:00,27.0,27.0,26.69,26.74,134547.0,27.0,27.0,26.69,26.74,134547.0
2024-09-03 10:30:00,26.74,26.77,26.6,26.75,132346.0,26.74,26.77,26.6,26.75,132346.0
2024-09-03 11:00:00,26.76,27.04,26.74,27.01,93889.0,26.76,27.04,26.74,27.01,93889.0
2024-09-03 11:30:00,27.0,27.17,27.0,27.02,82171.0,27.0,27.17,27.0,27.02,82171.0
2024-09-03 12:00:00,27.02,27.06,26.98,27.06,50505.0,27.02,27.06,26.98,27.06,50505.0
2024-09-03 12:30:00,27.06,27.13,27.02,27.13,83610.0,27.06,27.13,27.02,27.13,83610.0
2024-09-03 13:00:00,27.12,27.26,27.08,27.14,90815.0,27.12,27.26,27.08,27.14,90815.0
2024-09-03 13:30:00,27.14,27.21,27.08,27.11,79860.0,27.14,27.21,27.08,27.11,79860.0
2024-09-03 14:00:00,27.1,27.15,27.06,27.14,33047.0,27.1,27.15,27.06,27.14,33047.0
2024-09-03 14:30:00,27.15,27.21,27.11,27.11,124909.0,27.15,27.21,27.11,27.11,124909.0
2024-09-03 15:00:00,27.1,27.15,27.05,27.13,65619.0,27.1,27.15,27.05,27.13,65619.0
2024-09-03 15:30:00,27.13,27.16,27.05,27.11,331286.0,27.13,27.16,27.05,27.11,331286.0
2024-09-04 09:30:00,27.21,27.42,27.11,27.3,74325.0,27.21,27.42,27.11,27.3,74325.0
2024-09-04 10:00:00,27.24,27.38,27.13,27.27,102716.0,27.24,27.38,27.13,27.27,102716.0
2024-09-04 10:30:00,27.28,27.48,27.25,27.44,63324.0,27.28,27.48,27.25,27.44,63324.0
2024-09-04 11:00:00,27.44,27.48,27.35,27.44,54891.0,27.44,27.48,27.35,27.44,54891.0
2024-09-04 11:30:00,27.43,27.44,27.26,27.27,54310.0,27.43,27.44,27.26,27.27,54310.0
2024-09-04 12:00:00,27.27,27.32,27.24,27.27,38421.0,27.27,27.32,27.24,27.27,38421.0
2024-09-04 12:30:00,27.27,27.32,27.23,27.31,31770.0,27.27,27.32,27.23,27.31,31770.0
2024-09-04 13:00:00,27.32,27.33,27.22,27.23,32076.0,27.32,27.33,27.22,27.23,32076.0
2024-09-04 13:30:00,27.22,27.24,27.15,27.19,41327.0,27.22,27.24,27.15,27.19,41327.0
2024-09-04 14:00:00,27.19,27.35,27.17,27.32,135159.0,27.19,27.35,27.17,27.32,135159.0
2024-09-04 14:30:00,27.31,27.32,27.2,27.2,37871.0,27.31,27.32,27.2,27.2,37871.0
2024-09-04 15:00:00,27.21,27.21,27.12,27.19,39328.0,27.21,27.21,27.12,27.19,39328.0
2024-09-04 15:30:00,27.17,27.18,27.04,27.12,274993.0,27.17,27.18,27.04,27.12,274993.0
2024-09-05 09:30:00,27.39,27.39,27.03,27.14,117652.0,27.39,27.39,27.03,27.14,117652.0
2024-09-05 10:00:00,27.16,27.31,27.06,27.2,80817.0,27.16,27.31,27.06,27.2,80817.0
2024-09-05 10:30:00,27.21,27.49,27.2,27.4,289251.0,27.21,27.49,27.2,27.4,289251.0
2024-09-05 11:00:00,27.38,27.42,27.3,27.35,75746.0,27.38,27.42,27.3,27.35,75746.0
2024-09-05 11:30:00,27.35,27.38,27.3,27.31,91346.0,27.35,27.38,27.3,27.31,91346.0
2024-09-05 12:00:00,27.31,27.4,27.24,27.31,301995.0,27.31,27.4,27.24,27.31,301995.0
2024-09-05 12:30:00,27.31,27.37,27.27,27.3,227517.0,27.31,27.37,27.27,27.3,227517.0
2024-09-05 13:00:00,27.29,27.4,27.21,27.33,279619.0,27.29,27.4,27.21,27.33,279619.0
2024-09-05 13:30:00,27.33,27.38,27.32,27.35,26596.0,27.33,27.38,27.32,27.35,26596.0
2024-09-05 14:00:00,27.36,27.36,27.26,27.27,36401.0,27.36,27.36,27.26,27.27,36401.0
2024-09-05 14:30:00,27.27,27.39,27.26,27.37,51665.0,27.27,27.39,27.26,27.37,51665.0
2024-09-05 15:00:00,27.37,27.5,27.32,27.5,112438.0,27.37,27.5,27.32,27.5,112438.0
2024-09-05 15:30:00,27.5,27.57,27.32,27.4,371755.0,27.5,27.57,27.32,27.4,371755.0
2024-09-06 09:30:00,27.39,27.5,27.31,27.31,56340.0,27.39,27.5,27.31,27.31,56340.0
2024-09-06 10:00:00,27.26,27.31,27.14,27.18,132348.0,27.26,27.31,27.14,27.18,132348.0
2024-09-06 10:30:00,27.19,27.26,27.09,27.19,475811.0,27.19,27.26,27.09,27.19,475811.0
2024-09-06 11:00:00,27.19,27.39,27.13,27.2,261578.0,27.19,27.39,27.13,27.2,261578.0
2024-09-06 11:30:00,27.2,27.32,27.12,27.21,627203.0,27.2,27.32,27.12,27.21,627203.0
2024-09-06 12:00:00,27.2,27.24,27.06,27.07,169947.0,27.2,27.24,27.06,27.07,169947.0
2024-09-06 12:30:00,27.08,27.25,27.07,27.25,63957.0,27.08,27.25,27.07,27.25,63957.0
2024-09-06 13:00:00,27.25,27.31,27.23,27.25,57485.0,27.25,27.31,27.23,27.25,57485.0
2024-09-06 13:30:00,27.24,27.29,27.21,27.21,58344.0,27.24,27.29,27.21,27.21,58344.0
2024-09-06 14:00:00,27.21,27.21,27.05,27.06,52900.0,27.21,27.21,27.05,27.06,52900.0
2024-09-06 14:30:00,27.07,27.12,27.01,27.08,58746.0,27.07,27.12,27.01,27.08,58746.0
2024-09-06 15:00:00,27.08,27.1,27.0,27.01,81332.0,27.08,27.1,27.0,27.01,81332.0
2024-09-06 15:30:00,27.0,27.11,26.9,27.04,404733.0,27.0,27.11,26.9,27.04,404733.0
2024-09-09 09:30:00,26.91,26.96,26.65,26.7,146012.0,26.91,26.96,26.65,26.7,146012.0
2024-09-09 10:00:00,26.7,26.77,26.55,26.55,191399.0,26.7,26.77,26.55,26.55,191399.0
2024-09-09 10:30:00,26.55,26.88,26.55,26.87,169882.0,26.55,26.88,26.55,26.87,169882.0
2024-09-09 11:00:00,26.87,26.9,26.82,26.86,148588.0,26.87,26.9,26.82,26.86,148588.0
2024-09-09 11:30:00,26.86,27.0,26.83,26.96,52657.0,26.86,27.0,26.83,26.96,52657.0
2024-09-09 12:00:00,26.96,27.06,26.93,27.01,45961.0,26.96,27.06,26.93,27.01,45961.0
2024-09-09 12:30:00,27.0,27.02,26.86,26.88,77210.0,27.0,27.02,26.86,26.88,77210.0
2024-09-09 13:00:00,26.87,26.88,26.74,26.74,104774.0,26.87,26.88,26.74,26.74,104774.0
2024-09-09 13:30:00,26.74,26.85,26.7,26.82,67679.0,26.74,26.85,26.7,26.82,67679.0
2024-09-09 14:00:00,26.83,26.92,26.82,26.84,81645.0,26.83,26.92,26.82,26.84,81645.0
2024-09-09 14:30:00,26.84,26.85,26.75,26.79,108242.0,26.84,26.85,26.75,26.79,108242.0
2024-09-09 15:00:00,26.8,26.89,26.77,26.85,137972.0,26.8,26.89,26.77,26.85,137972.0
2024-09-09 15:30:00,26.84,26.87,26.71,26.73,475130.0,26.84,26.87,26.71,26.73,475130.0
2024-09-10 09:30:00,26.81,26.81,26.5,26.61,95579.0,26.81,26.81,26.5,26.61,95579.0
2024-09-10 10:00:00,26.61,26.79,26.6,26.72,112438.0,26.61,26.79,26.6,26.72,112438.0
2024-09-10 10:30:00,26.71,26.86,26.71,26.78,65720.0,26.71,26.86,26.71,26.78,65720.0
2024-09-10 11:00:00,26.78,26.86,26.74,26.78,63221.0,26.78,26.86,26.74,26.78,63221.0
2024-09-10 11:30:00,26.78,26.78,26.63,26.64,70864.0,26.78,26.78,26.63,26.64,70864.0
2024-09-10 12:00:00,26.64,26.68,26.57,26.6,38482.0,26.64,26.68,26.57,26.6,38482.0
2024-09-10 12:30:00,26.59,26.61,26.52,26.54,39325.0,26.59,26.61,26.52,26.54,39325.0
2024-09-10 13:00:00,26.54,26.59,26.49,26.56,63129.0,26.54,26.59,26.49,26.56,63129.0
2024-09-10 13:30:00,26.55,26.6,26.53,26.55,43496.0,26.55,26.6,26.53,26.55,43496.0
2024-09-10 14:00:00,26.55,26.66,26.54,26.66,36566.0,26.55,26.66,26.54,26.66,36566.0
2024-09-10 14:30:00,26.66,26.78,26.65,26.76,70172.0,26.66,26.78,26.65,26.76,70172.0
2024-09-10 15:00:00,26.75,26.76,26.69,26.74,59909.0,26.75,26.76,26.69,26.74,59909.0
2024-09-10 15:30:00,26.73,26.82,26.7,26.76,342112.0,26.73,26.82,26.7,26.76,342112.0
2024-09-11 09:30:00,26.78,26.89,26.63,26.69,38299.0,26.78,26.89,26.63,26.69,38299.0
2024-09-11 10:00:00,26.7,26.75,26.64,26.69,47977.0,26.7,26.75,26.64,26.69,47977.0
2024-09-11 10:30:00,26.67,26.69,26.58,26.69,21746.0,26.67,26.69,26.58,26.69,21746.0
2024-09-11 11:00:00,26.69,26.84,26.68,26.84,21196.0,26.69,26.84,26.68,26.84,21196.0
2024-09-11 11:30:00,26.84,27.01,26.84,26.95,34303.0,26.84,27.01,26.84,26.95,34303.0
2024-09-11 12:00:00,26.96,27.06,26.96,27.02,35353.0,26.96,27.06,26.96,27.02,35353.0
2024-09-11 12:30:00,27.03,27.23,27.03,27.14,24669.0,27.03,27.23,27.03,27.14,24669.0
2024-09-11 13:00:00,27.14,27.18,27.01,27.01,57250.0,27.14,27.18,27.01,27.01,57250.0
2024-09-11 13:30:00,27.02,27.14,27.0,27.06,38097.0,27.02,27.14,27.0,27.06,38097.0
2024-09-11 14:00:00,27.06,27.08,27.01,27.03,34409.0,27.06,27.08,27.01,27.03,34409.0
2024-09-11 14:30:00,27.03,27.23,27.03,27.2,41049.0,27.03,27.23,27.03,27.2,41049.0
2024-09-11 15:00:00,27.19,27.23,27.13,27.22,56842.0,27.19,27.23,27.13,27.22,56842.0
2024-09-11 15:30:00,27.22,27.24,27.01,27.02,386919.0,27.22,27.24,27.01,27.02,386919.0
2024-09-12 09:30:00,27.12,27.41,26.87,26.87,95703.0,27.12,27.41,26.87,26.87,95703.0
2024-09-12 10:00:00,26.87,27.1,26.85,26.94,105946.0,26.87,27.1,26.85,26.94,105946.0
2024-09-12 10:30:00,26.96,27.12,26.96,27.01,110972.0,26.96,27.12,26.96,27.01,110972.0
2024-09-12 11:00:00,27.0,27.31,27.0,27.28,79193.0,27.0,27.31,27.0,27.28,79193.0
2024-09-12 11:30:00,27.28,27.28,27.07,27.08,34778.0,27.28,27.28,27.07,27.08,34778.0
2024-09-12 12:00:00,27.07,27.15,27.05,27.1,33741.0,27.07,27.15,27.05,27.1,33741.0
2024-09-12 12:30:00,27.11,27.18,27.08,27.14,38282.0,27.11,27.18,27.08,27.14,38282.0
2024-09-12 13:00:00,27.14,27.21,27.13,27.21,42623.0,27.14,27.21,27.13,27.21,42623.0
2024-09-12 13:30:00,27.2,27.22,27.12,27.16,41995.0,27.2,27.22,27.12,27.16,41995.0
2024-09-12 14:00:00,27.16,27.17,27.02,27.08,35574.0,27.16,27.17,27.02,27.08,35574.0
2024-09-12 14:30:00,27.08,27.09,26.97,27.01,48495.0,27.08,27.09,26.97,27.01,48495.0
2024-09-12 15:00:00,27.01,27.06,26.97,27.03,80888.0,27.01,27.06,26.97,27.03,80888.0
2024-09-12 15:30:00,27.02,27.09,26.97,27.06,218740.0,27.02,27.09,26.97,27.06,218740.0
2024-09-13 09:30:00,27.27,27.52,27.17,27.47,81956.0,27.27,27.52,27.17,27.47,81956.0
2024-09-13 10:00:00,27.47,27.48,27.36,27.37,81626.0,27.47,27.48,27.36,27.37,81626.0
2024-09-13 10:30:00,27.37,27.41,27.31,27.37,64922.0,27.37,27.41,27.31,27.37,64922.0
2024-09-13 11:00:00,27.38,27.38,27.15,27.32,62561.0,27.38,27.38,27.15,27.32,62561.0
2024-09-13 11:30:00,27.34,27.39,27.28,27.37,52131.0,27.34,27.39,27.28,27.37,52131.0
2024-09-13 12:00:00,27.37,27.43,27.34,27.38,48949.0,27.37,27.43,27.34,27.38,48949.0
2024-09-13 12:30:00,27.37,27.48,27.37,27.39,45888.0,27.37,27.48,27.37,27.39,45888.0
2024-09-13 13:00:00,27.38,27.47,27.37,27.44,41833.0,27.38,27.47,27.37,27.44,41833.0
2024-09-13 13:30:00,27.44,27.44,27.34,27.36,53350.0,27.44,27.44,27.34,27.36,53350.0
2024-09-13 14:00:00,27.36,27.36,27.27,27.29,35703.0,27.36,27.36,27.27,27.29,35703.0
2024-09-13 14:30:00,27.28,27.3,27.24,27.26,47308.0,27.28,27.3,27.24,27.26,47308.0
2024-09-13 15:00:00,27.26,27.33,27.24,27.3,73484.0,27.26,27.33,27.24,27.3,73484.0
2024-09-13 15:30:00,27.3,27.39,27.3,27.35,296150.0,27.3,27.39,27.3,27.35,296150.0
2024-09-16 09:30:00,27.49,27.69,27.29,27.68,109122.0,27.49,27.69,27.29,27.68,109122.0
2024-09-16 10:00:00,27.68,27.74,27.63,27.64,127932.0,27.68,27.74,27.63,27.64,127932.0
2024-09-16 10:30:00,27.64,27.83,27.56,27.81,129690.0,27.64,27.83,27.56,27.81,129690.0
2024-09-16 11:00:00,27.81,27.96,27.8,27.92,90381.0,27.81,27.96,27.8,27.92,90381.0
2024-09-16 11:30:00,27.92,27.94,27.81,27.91,75670.0,27.92,27.94,27.81,27.91,75670.0
2024-09-16 12:00:00,27.91,27.95,27.87,27.95,49373.0,27.91,27.95,27.87,27.95,49373.0
2024-09-16 12:30:00,27.93,27.93,27.83,27.88,20337.0,27.93,27.93,27.83,27.88,20337.0
2024-09-16 13:00:00,27.88,28.01,27.87,28.0,55166.0,27.88,28.01,27.87,28.0,55166.0
2024-09-16 13:30:00,28.0,28.07,27.98,28.03,64692.0,28.0,28.07,27.98,28.03,64692.0
2024-09-16 14:00:00,28.02,28.02,27.94,27.96,37937.0,28.02,28.02,27.94,27.96,37937.0
2024-09-16 14:30:00,27.96,28.01,27.95,27.97,66730.0,27.96,28.01,27.95,27.97,66730.0
2024-09-16 15:00:00,27.98,28.01,27.93,27.93,58179.0,27.98,28.01,27.93,27.93,58179.0
2024-09-16 15:30:00,27.94,28.06,27.9,28.03,383166.0,27.94,28.06,27.9,28.03,383166.0
2024-09-17 09:30:00,28.17,28.34,28.1,28.13,80749.0,28.17,28.34,28.1,28.13,80749.0
2024-09-17 10:00:00,28.15,28.42,28.14,28.38,68774.0,28.15,28.42,28.14,28.38,68774.0
2024-09-17 10:30:00,28.38,28.44,28.34,28.37,58043.0,28.38,28.44,28.34,28.37,58043.0
2024-09-17 11:00:00,28.37,28.45,28.36,28.38,54568.0,28.37,28.45,28.36,28.38,54568.0
2024-09-17 11:30:00,28.38,28.51,28.36,28.42,35629.0,28.38,28.51,28.36,28.42,35629.0
2024-09-17 12:00:00,28.41,28.51,28.41,28.51,37333.0,28.41,28.51,28.41,28.51,37333.0
2024-09-17 12:30:00,28.5,28.53,28.35,28.42,43956.0,28.5,28.53,28.35,28.42,43956.0
2024-09-17 13:00:00,28.43,28.44,28.31,28.42,57505.0,28.43,28.44,28.31,28.42,57505.0
2024-09-17 13:30:00,28.42,28.5,28.4,28.46,47270.0,28.42,28.5,28.4,28.46,47270.0
2024-09-17 14:00:00,28.46,28.52,28.44,28.48,42350.0,28.46,28.52,28.44,28.48,42350.0
2024-09-17 14:30:00,28.47,28.56,28.46,28.51,83251.0,28.47,28.56,28.46,28.51,83251.0
2024-09-17 15:00:00,28.51,28.56,28.45,28.55,73248.0,28.51,28.56,28.45,28.55,73248.0
2024-09-17 15:30:00,28.55,28.56,28.44,28.5,238386.0,28.55,28.56,28.44,28.5,238386.0
2024-09-18 09:30:00,28.5,28.8,28.43,28.63,47802.0,28.5,28.8,28.43,28.63,47802.0
2024-09-18 10:00:00,28.63,28.86,28.62,28.85,92998.0,28.63,28.86,28.62,28.85,92998.0
2024-09-18 10:30:00,28.85,29.0,28.75,28.99,116254.0,28.85,29.0,28.75,28.99,116254.0
2024-09-18 11:00:00,28.99,29.12,28.92,29.11,98498.0,28.99,29.12,28.92,29.11,98498.0
2024-09-18 11:30:00,29.11,29.14,28.88,29.13,199935.0,29.11,29.14,28.88,29.13,199935.0
2024-09-18 12:00:00,29.13,29.18,29.07,29.14,47433.0,29.13,29.18,29.07,29.14,47433.0
2024-09-18 12:30:00,29.13,29.28,29.12,29.28,59124.0,29.13,29.28,29.12,29.28,59124.0
2024-09-18 13:00:00,29.27,29.28,29.2,29.23,36040.0,29.27,29.28,29.2,29.23,36040.0
2024-09-18 13:30:00,29.22,29.23,29.08,29.15,52286.0,29.22,29.23,29.08,29.15,52286.0
2024-09-18 14:00:00,29.13,29.5,29.09,29.39,174744.0,29.13,29.5,29.09,29.39,174744.0
2024-09-18 14:30:00,29.39,29.63,29.31,29.4,143970.0,29.39,29.63,29.31,29.4,143970.0
2024-09-18 15:00:00,29.39,29.48,29.22,29.4,97504.0,29.39,29.48,29.22,29.4,97504.0
2024-09-18 15:30:00,29.39,29.43,29.14,29.42,477182.0,29.39,29.43,29.14,29.42,477182.0
2024-09-19 09:30:00,29.76,29.86,29.41,29.56,81649.0,29.76,29.86,29.41,29.56,81649.0
2024-09-19 10:00:00,29.57,29.85,29.54,29.83,123491.0,29.57,29.85,29.54,29.83,123491.0
2024-09-19 10:30:00,29.84,29.89,29.72,29.77,74129.0,29.84,29.89,29.72,29.77,74129.0
2024-09-19 11:00:00,29.76,30.0,29.75,30.0,96288.0,29.76,30.0,29.75,30.0,96288.0
2024-09-19 11:30:00,30.0,30.06,29.94,30.03,76091.0,30.0,30.06,29.94,30.03,76091.0
2024-09-19 12:00:00,30.02,30.14,30.02,30.11,52146.0,30.02,30.14,30.02,30.11,52146.0
2024-09-19 12:30:00,30.11,30.18,30.1,30.15,65235.0,30.11,30.18,30.1,30.15,65235.0
2024-09-19 13:00:00,30.16,30.18,30.06,30.12,89024.0,30.16,30.18,30.06,30.12,89024.0
2024-09-19 13:30:00,30.13,30.22,30.11,30.21,88290.0,30.13,30.22,30.11,30.21,88290.0
2024-09-19 14:00:00,30.21,30.22,30.04,30.06,60609.0,30.21,30.22,30.04,30.06,60609.0
2024-09-19 14:30:00,30.06,30.17,30.03,30.15,70842.0,30.06,30.17,30.03,30.15,70842.0
2024-09-19 15:00:00,30.15,30.17,30.08,30.1,118298.0,30.15,30.17,30.08,30.1,118298.0
2024-09-19 15:30:00,30.09,30.1,29.96,30.04,526853.0,30.09,30.1,29.96,30.04,526853.0
2024-09-20 09:30:00,30.0,30.58,30.0,30.55,515349.0,30.0,30.58,30.0,30.55,515349.0
2024-09-20 10:00:00,30.55,31.19,30.55,31.19,367588.0,30.55,31.19,30.55,31.19,367588.0
2024-09-20 10:30:00,31.2,31.41,31.19,31.33,128515.0,31.2,31.41,31.19,31.33,128515.0
2024-09-20 11:00:00,31.32,31.32,30.97,31.0,253932.0,31.32,31.32,30.97,31.0,253932.0
2024-09-20 11:30:00,30.99,31.19,30.92,31.15,160378.0,30.99,31.19,30.92,31.15,160378.0
2024-09-20 12:00:00,31.15,31.39,31.09,31.32,79284.0,31.15,31.39,31.09,31.32,79284.0
2024-09-20 12:30:00,31.32,31.48,31.28,31.46,51557.0,31.32,31.48,31.28,31.46,51557.0
2024-09-20 13:00:00,31.46,31.7,31.45,31.64,91007.0,31.46,31.7,31.45,31.64,91007.0
2024-09-20 13:30:00,31.66,31.77,31.54,31.61,166101.0,31.66,31.77,31.54,31.61,166101.0
2024-09-20 14:00:00,31.6,31.6,31.43,31.58,116994.0,31.6,31.6,31.43,31.58,116994.0
2024-09-20 14:30:00,31.58,31.72,31.52,31.65,86829.0,31.58,31.72,31.52,31.65,86829.0
2024-09-20 15:00:00,31.65,31.75,31.63,31.67,96101.0,31.65,31.75,31.63,31.67,96101.0
2024-09-20 15:30:00,31.67,31.89,31.62,31.86,815747.0,31.67,31.89,31.62,31.86,815747.0
2024-09-23 09:30:00,31.88,32.26,31.62,32.13,205057.0,31.88,32.26,31.62,32.13,205057.0
2024-09-23 10:00:00,32.13,32.24,31.93,31.95,197621.0,32.13,32.24,31.93,31.95,197621.0
2024-09-23 10:30:00,31.94,32.0,31.77,31.93,138801.0,31.94,32.0,31.77,31.93,138801.0
2024-09-23 11:00:00,31.91,31.91,31.65,31.81,142157.0,31.91,31.91,31.65,31.81,142157.0
2024-09-23 11:30:00,31.81,31.87,31.69,31.69,87313.0,31.81,31.87,31.69,31.69,87313.0
2024-09-23 12:00:00,31.7,31.81,31.67,31.71,97567.0,31.7,31.81,31.67,31.71,97567.0
2024-09-23 12:30:00,31.7,31.73,31.61,31.72,79613.0,31.7,31.73,31.61,31.72,79613.0
2024-09-23 13:00:00,31.73,31.75,31.67,31.71,79797.0,31.73,31.75,31.67,31.71,79797.0
2024-09-23 13:30:00,31.71,31.8,31.68,31.74,60816.0,31.71,31.8,31.68,31.74,60816.0
2024-09-23 14:00:00,31.73,31.78,31.66,31.71,68397.0,31.73,31.78,31.66,31.71,68397.0
2024-09-23 14:30:00,31.7,31.73,31.57,31.65,71083.0,31.7,31.73,31.57,31.65,71083.0
2024-09-23 15:00:00,31.64,31.68,31.6,31.66,128683.0,31.64,31.68,31.6,31.66,128683.0
2024-09-23 15:30:00,31.65,31.83,31.63,31.8,474310.0,31.65,31.83,31.63,31.8,474310.0
2024-09-24 09:30:00,32.0,32.09,31.59,31.62,138913.0,32.0,32.09,31.59,31.62,138913.0
2024-09-24 10:00:00,31.62,31.69,31.45,31.56,133062.0,31.62,31.69,31.45,31.56,133062.0
2024-09-24 10:30:00,31.57,31.61,31.46,31.54,161626.0,31.57,31.61,31.46,31.54,161626.0
2024-09-24 11:00:00,31.54,31.59,31.42,31.51,89711.0,31.54,31.59,31.42,31.51,89711.0
2024-09-24 11:30:00,31.52,31.54,31.36,31.45,85153.0,31.52,31.54,31.36,31.45,85153.0
2024-09-24 12:00:00,31.45,31.55,31.41,31.54,45001.0,31.45,31.55,31.41,31.54,45001.0
2024-09-24 12:30:00,31.55,31.55,31.42,31.42,54094.0,31.55,31.55,31.42,31.42,54094.0
2024-09-24 13:00:00,31.43,31.48,31.35,31.39,88604.0,31.43,31.48,31.35,31.39,88604.0
2024-09-24 13:30:00,31.4,31.43,31.33,31.36,80241.0,31.4,31.43,31.33,31.36,80241.0
2024-09-24 14:00:00,31.36,31.47,31.35,31.46,86990.0,31.36,31.47,31.35,31.46,86990.0
2024-09-24 14:30:00,31.46,31.52,31.44,31.5,119577.0,31.46,31.52,31.44,31.5,119577.0
2024-09-24 15:00:00,31.49,31.56,31.45,31.53,160590.0,31.49,31.56,31.45,31.53,160590.0
2024-09-24 15:30:00,31.53,31.53,31.24,31.26,481914.0,31.53,31.53,31.24,31.26,481914.0
2024-09-25 09:30:00,31.24,31.36,31.02,31.14,111678.0,31.24,31.36,31.02,31.14,111678.0
2024-09-25 10:00:00,31.15,31.25,31.04,31.05,60063.0,31.15,31.25,31.04,31.05,60063.0
2024-09-25 10:30:00,31.06,31.19,31.03,31.13,61397.0,31.06,31.19,31.03,31.13,61397.0
2024-09-25 11:00:00,31.13,31.17,31.06,31.07,40569.0,31.13,31.17,31.06,31.07,40569.0
2024-09-25 11:30:00,31.08,31.14,31.06,31.09,42858.0,31.08,31.14,31.06,31.09,42858.0
2024-09-25 12:00:00,31.09,31.21,30.9,30.91,71900.0,31.09,31.21,30.9,30.91,71900.0
2024-09-25 12:30:00,30.9,30.92,30.76,30.77,63445.0,30.9,30.92,30.76,30.77,63445.0
2024-09-25 13:00:00,30.76,30.86,30.74,30.76,33650.0,30.76,30.86,30.74,30.76,33650.0
2024-09-25 13:30:00,30.76,30.78,30.66,30.67,82526.0,30.76,30.78,30.66,30.67,82526.0
2024-09-25 14:00:00,30.66,30.69,30.56,30.6,67333.0,30.66,30.69,30.56,30.6,67333.0
2024-09-25 14:30:00,30.6,30.63,30.56,30.6,64445.0,30.6,30.63,30.56,30.6,64445.0
2024-09-25 15:00:00,30.6,30.65,30.51,30.54,192421.0,30.6,30.65,30.51,30.54,192421.0
2024-09-25 15:30:00,30.53,30.55,30.32,30.54,606937.0,30.53,30.55,30.32,30.54,606937.0
2024-09-26 09:30:00,30.07,30.58,30.03,30.35,155710.0,30.07,30.58,30.03,30.35,155710.0
2024-09-26 10:00:00,30.35,30.53,30.33,30.49,77304.0,30.35,30.53,30.33,30.49,77304.0
2024-09-26 10:30:00,30.5,30.63,30.22,30.25,91623.0,30.5,30.63,30.22,30.25,91623.0
2024-09-26 11:00:00,30.24,30.42,30.17,30.38,90729.0,30.24,30.42,30.17,30.38,90729.0
2024-09-26 11:30:00,30.39,30.42,30.31,30.38,103090.0,30.39,30.42,30.31,30.38,103090.0
2024-09-26 12:00:00,30.39,30.41,30.27,30.28,36506.0,30.39,30.41,30.27,30.28,36506.0
2024-09-26 12:30:00,30.28,30.29,30.14,30.15,54716.0,30.28,30.29,30.14,30.15,54716.0
2024-09-26 13:00:00,30.15,30.25,30.14,30.21,60384.0,30.15,30.25,30.14,30.21,60384.0
2024-09-26 13:30:00,30.21,30.27,30.13,30.22,93216.0,30.21,30.27,30.13,30.22,93216.0
2024-09-26 14:00:00,30.23,30.28,30.21,30.25,42628.0,30.23,30.28,30.21,30.25,42628.0
2024-09-26 14:30:00,30.26,30.27,30.14,30.15,58091.0,30.26,30.27,30.14,30.15,58091.0
2024-09-26 15:00:00,30.14,30.21,30.1,30.13,78819.0,30.14,30.21,30.1,30.13,78819.0
2024-09-26 15:30:00,30.13,30.24,29.99,30.22,510022.0,30.13,30.24,29.99,30.22,510022.0
2024-09-27 09:30:00,30.7,31.23,30.64,31.18,257157.0,30.7,31.23,30.64,31.18,257157.0
2024-09-27 10:00:00,31.19,31.71,31.14,31.59,241401.0,31.19,31.71,31.14,31.59,241401.0
2024-09-27 10:30:00,31.59,31.66,31.5,31.59,170052.0,31.59,31.66,31.5,31.59,170052.0
2024-09-27 11:00:00,31.59,31.65,31.46,31.6,216750.0,31.59,31.65,31.46,31.6,216750.0
2024-09-27 11:30:00,31.6,31.66,31.47,31.48,125039.0,31.6,31.66,31.47,31.48,125039.0
2024-09-27 12:00:00,31.49,31.53,31.44,31.46,83031.0,31.49,31.53,31.44,31.46,83031.0
2024-09-27 12:30:00,31.46,31.49,31.3,31.3,89522.0,31.46,31.49,31.3,31.3,89522.0
2024-09-27 13:00:00,31.3,31.32,31.15,31.21,104160.0,31.3,31.32,31.15,31.21,104160.0
2024-09-27 13:30:00,31.21,31.28,31.17,31.21,142032.0,31.21,31.28,31.17,31.21,142032.0
2024-09-27 14:00:00,31.21,31.38,31.19,31.24,122659.0,31.21,31.38,31.19,31.24,122659.0
2024-09-27 14:30:00,31.24,31.51,31.23,31.49,123608.0,31.24,31.51,31.23,31.49,123608.0
2024-09-27 15:00:00,31.49,31.53,31.36,31.44,151353.0,31.49,31.53,31.36,31.44,151353.0
2024-09-27 15:30:00,31.43,31.62,31.41,31.49,322589.0,31.43,31.62,31.41,31.49,322589.0
2024-09-30 09:30:00,31.4,31.97,31.29,31.9,144453.0,31.4,31.97,31.29,31.9,144453.0
2024-09-30 10:00:00,31.91,32.31,31.9,32.17,144253.0,31.91,32.31,31.9,32.17,144253.0
2024-09-30 10:30:00,32.18,32.5,32.08,32.46,162266.0,32.18,32.5,32.08,32.46,162266.0
2024-09-30 11:00:00,32.46,32.47,32.3,32.35,103652.0,32.46,32.47,32.3,32.35,103652.0
2024-09-30 11:30:00,32.35,32.61,32.26,32.57,155778.0,32.35,32.61,32.26,32.57,155778.0
2024-09-30 12:00:00,32.57,32.72,32.54,32.66,82812.0,32.57,32.72,32.54,32.66,82812.0
2024-09-30 12:30:00,32.66,32.67,32.5,32.52,102033.0,32.66,32.67,32.5,32.52,102033.0
2024-09-30 13:00:00,32.52,32.6,32.48,32.58,96331.0,32.52,32.6,32.48,32.58,96331.0
2024-09-30 13:30:00,32.58,32.66,32.52,32.65,123733.0,32.58,32.66,32.52,32.65,123733.0
2024-09-30 14:00:00,32.65,32.68,32.39,32.46,108630.0,32.65,32.68,32.39,32.46,108630.0
2024-09-30 14:30:00,32.46,32.67,32.43,32.62,96656.0,32.46,32.67,32.43,32.62,96656.0
2024-09-30 15:00:00,32.64,32.74,32.61,32.73,160751.0,32.64,32.74,32.61,32.73,160751.0
2024-09-30 15:30:00,32.73,32.75,32.56,32.57,543724.0,32.73,32.75,32.56,32.57,543724.0
2024-10-01 09:30:00,31.96,32.56,31.77,32.53,211581.0,31.96,32.56,31.77,32.53,211581.0
2024-10-01 10:00:00,32.5,32.62,32.03,32.18,258116.0,32.5,32.62,32.03,32.18,258116.0
2024-10-01 10:30:00,32.2,32.45,32.18,32.43,56909.0,32.2,32.45,32.18,32.43,56909.0
2024-10-01 11:00:00,32.45,32.48,32.29,32.38,73864.0,32.45,32.48,32.29,32.38,73864.0
2024-10-01 11:30:00,32.36,32.49,32.35,32.37,77159.0,32.36,32.49,32.35,32.37,77159.0
2024-10-01 12:00:00,32.36,32.47,32.36,32.4,49186.0,32.36,32.47,32.36,32.4,49186.0
2024-10-01 12:30:00,32.4,32.52,32.32,32.49,56757.0,32.4,32.52,32.32,32.49,56757.0
2024-10-01 13:00:00,32.49,32.49,32.35,32.37,44914.0,32.49,32.49,32.35,32.37,44914.0
2024-10-01 13:30:00,32.37,32.54,32.34,32.54,39912.0,32.37,32.54,32.34,32.54,39912.0
2024-10-01 14:00:00,32.53,32.71,32.53,32.69,73085.0,32.53,32.71,32.53,32.69,73085.0
2024-10-01 14:30:00,32.69,32.74,32.61,32.62,89407.0,32.69,32.74,32.61,32.62,89407.0
2024-10-01 15:00:00,32.61,32.72,32.57,32.72,71744.0,32.61,32.72,32.57,32.72,71744.0
2024-10-01 15:30:00,32.72,32.74,32.59,32.66,353375.0,32.72,32.74,32.59,32.66,353375.0
2024-10-02 09:30:00,33.14,33.31,32.88,33.09,120429.0,33.14,33.31,32.88,33.09,120429.0
2024-10-02 10:00:00,33.09,33.11,32.76,32.8,86927.0,33.09,33.11,32.76,32.8,86927.0
2024-10-02 10:30:00,32.8,32.84,32.63,32.65,137620.0,32.8,32.84,32.63,32.65,137620.0
2024-10-02 11:00:00,32.63,32.8,32.63,32.8,92371.0,32.63,32.8,32.63,32.8,92371.0
2024-10-02 11:30:00,32.79,32.95,32.78,32.85,70025.0,32.79,32.95,32.78,32.85,70025.0
2024-10-02 12:00:00,32.84,32.87,32.81,32.82,50413.0,32.84,32.87,32.81,32.82,50413.0
2024-10-02 12:30:00,32.81,32.83,32.73,32.77,47565.0,32.81,32.83,32.73,32.77,47565.0
2024-10-02 13:00:00,32.77,32.85,32.72,32.82,57797.0,32.77,32.85,32.72,32.82,57797.0
2024-10-02 13:30:00,32.82,32.82,32.73,32.8,43988.0,32.82,32.82,32.73,32.8,43988.0
2024-10-02 14:00:00,32.8,32.81,32.7,32.72,47884.0,32.8,32.81,32.7,32.72,47884.0
2024-10-02 14:30:00,32.71,32.9,32.71,32.88,69692.0,32.71,32.9,32.71,32.88,69692.0
2024-10-02 15:00:00,32.88,32.91,32.84,32.88,61730.0,32.88,32.91,32.84,32.88,61730.0
2024-10-02 15:30:00,32.87,33.07,32.86,33.05,529100.0,32.87,33.07,32.86,33.05,529100.0
2024-10-03 09:30:00,33.07,33.19,32.81,33.07,43735.0,33.07,33.19,32.81,33.07,43735.0
2024-10-03 10:00:00,33.16,33.58,33.1,33.44,85961.0,33.16,33.58,33.1,33.44,85961.0
2024-10-03 10:30:00,33.45,33.58,33.31,33.48,91409.0,33.45,33.58,33.31,33.48,91409.0
2024-10-03 11:00:00,33.48,33.53,33.44,33.45,66961.0,33.48,33.53,33.44,33.45,66961.0
2024-10-03 11:30:00,33.45,33.62,33.45,33.52,41529.0,33.45,33.62,33.45,33.52,41529.0
2024-10-03 12:00:00,33.53,33.7,33.52,33.66,76251.0,33.53,33.7,33.52,33.66,76251.0
2024-10-03 12:30:00,33.66,33.76,33.64,33.67,73494.0,33.66,33.76,33.64,33.67,73494.0
2024-10-03 13:00:00,33.67,33.73,33.58,33.61,54250.0,33.67,33.73,33.58,33.61,54250.0
2024-10-03 13:30:00,33.62,33.76,33.62,33.74,51362.0,33.62,33.76,33.62,33.74,51362.0
2024-10-03 14:00:00,33.74,33.9,33.69,33.88,63604.0,33.74,33.9,33.69,33.88,63604.0
2024-10-03 14:30:00,33.87,33.93,33.84,33.91,51020.0,33.87,33.93,33.84,33.91,51020.0
2024-10-03 15:00:00,33.91,34.01,33.87,34.0,97761.0,33.91,34.01,33.87,34.0,97761.0
2024-10-03 15:30:00,33.99,34.03,33.87,34.0,314502.0,33.99,34.03,33.87,34.0,314502.0
2024-10-04 09:30:00,34.2,34.35,34.01,34.27,60730.0,34.2,34.35,34.01,34.27,60730.0
2024-10-04 10:00:00,34.29,34.35,34.16,34.22,60977.0,34.29,34.35,34.16,34.22,60977.0
2024-10-04 10:30:00,34.19,34.22,34.14,34.17,67262.0,34.19,34.22,34.14,34.17,67262.0
2024-10-04 11:00:00,34.17,34.22,33.97,33.98,55397.0,34.17,34.22,33.97,33.98,55397.0
2024-10-04 11:30:00,33.98,34.24,33.97,34.21,45214.0,33.98,34.24,33.97,34.21,45214.0
2024-10-04 12:00:00,34.21,34.34,34.21,34.33,40172.0,34.21,34.34,34.21,34.33,40172.0
2024-10-04 12:30:00,34.34,34.34,34.24,34.29,31254.0,34.34,34.34,34.24,34.29,31254.0
2024-10-04 13:00:00,34.28,34.3,34.23,34.25,28969.0,34.28,34.3,34.23,34.25,28969.0
2024-10-04 13:30:00,34.25,34.27,34.19,34.23,28433.0,34.25,34.27,34.19,34.23,28433.0
2024-10-04 14:00:00,34.23,34.27,34.17,34.19,34584.0,34.23,34.27,34.17,34.19,34584.0
2024-10-04 14:30:00,34.18,34.19,34.14,34.18,38717.0,34.18,34.19,34.14,34.18,38717.0
2024-10-04 15:00:00,34.17,34.2,34.11,34.13,68608.0,34.17,34.2,34.11,34.13,68608.0
2024-10-04 15:30:00,34.12,34.22,34.04,34.07,437753.0,34.12,34.22,34.04,34.07,437753.0
2024-10-07 09:30:00,34.13,34.38,34.03,34.2,213783.0,34.13,34.38,34.03,34.2,213783.0
2024-10-07 10:00:00,34.19,34.37,34.17,34.34,144081.0,34.19,34.37,34.17,34.34,144081.0
2024-10-07 10:30:00,34.34,34.45,34.29,34.34,107836.0,34.34,34.45,34.29,34.34,107836.0
2024-10-07 11:00:00,34.34,34.57,34.32,34.48,157584.0,34.34,34.57,34.32,34.48,157584.0
2024-10-07 11:30:00,34.49,34.58,34.45,34.51,120789.0,34.49,34.58,34.45,34.51,120789.0
2024-10-07 12:00:00,34.51,34.55,34.46,34.52,56402.0,34.51,34.55,34.46,34.52,56402.0
2024-10-07 12:30:00,34.52,34.65,34.52,34.61,86872.0,34.52,34.65,34.52,34.61,86872.0
2024-10-07 13:00:00,34.62,34.69,34.59,34.66,75012.0,34.62,34.69,34.59,34.66,75012.0
2024-10-07 13:30:00,34.66,34.69,34.57,34.69,59518.0,34.66,34.69,34.57,34.69,59518.0
2024-10-07 14:00:00,34.69,34.69,34.53,34.55,81724.0,34.69,34.69,34.53,34.55,81724.0
2024-10-07 14:30:00,34.54,34.59,34.4,34.49,99833.0,34.54,34.59,34.4,34.49,99833.0
2024-10-07 15:00:00,34.49,34.57,34.47,34.51,130635.0,34.49,34.57,34.47,34.51,130635.0
2024-10-07 15:30:00,34.51,34.51,34.35,34.41,343640.0,34.51,34.51,34.35,34.41,343640.0
2024-10-08 09:30:00,34.11,34.24,33.83,34.01,88398.0,34.11,34.24,33.83,34.01,88398.0
2024-10-08 10:00:00,34.03,34.33,34.03,34.24,37922.0,34.03,34.33,34.03,34.24,37922.0
2024-10-08 10:30:00,34.25,34.31,34.06,34.3,50692.0,34.25,34.31,34.06,34.3,50692.0
2024-10-08 11:00:00,34.31,34.36,34.18,34.27,39235.0,34.31,34.36,34.18,34.27,39235.0
2024-10-08 11:30:00,34.28,34.38,34.26,34.3,19851.0,34.28,34.38,34.26,34.3,19851.0
2024-10-08 12:00:00,34.31,34.39,34.28,34.38,23689.0,34.31,34.39,34.28,34.38,23689.0
2024-10-08 12:30:00,34.38,34.4,34.34,34.34,32059.0,34.38,34.4,34.34,34.34,32059.0
2024-10-08 13:00:00,34.35,34.52,34.35,34.5,32427.0,34.35,34.52,34.35,34.5,32427.0
2024-10-08 13:30:00,34.49,34.5,34.35,34.37,33792.0,34.49,34.5,34.35,34.37,33792.0
2024-10-08 14:00:00,34.37,34.46,34.34,34.42,39937.0,34.37,34.46,34.34,34.42,39937.0
2024-10-08 14:30:00,34.42,34.51,34.42,34.45,44656.0,34.42,34.51,34.42,34.45,44656.0
2024-10-08 15:00:00,34.45,34.5,34.4,34.47,41845.0,34.45,34.5,34.4,34.47,41845.0
2024-10-08 15:30:00,34.46,34.56,34.43,34.55,308224.0,34.46,34.56,34.43,34.55,308224.0
2024-10-09 09:30:00,34.35,34.72,34.2,34.41,78170.0,34.35,34.72,34.2,34.41,78170.0
2024-10-09 10:00:00,34.42,34.49,34.17,34.31,50424.0,34.42,34.49,34.17,34.31,50424.0
2024-10-09 10:30:00,34.3,34.54,34.3,34.42,72265.0,34.3,34.54,34.3,34.42,72265.0
2024-10-09 11:00:00,34.41,34.59,34.38,34.49,54624.0,34.41,34.59,34.38,34.49,54624.0
2024-10-09 11:30:00,34.48,34.57,34.21,34.24,211081.0,34.48,34.57,34.21,34.24,211081.0
2024-10-09 12:00:00,34.25,34.3,34.15,34.16,68283.0,34.25,34.3,34.15,34.16,68283.0
2024-10-09 12:30:00,34.14,34.3,34.13,34.3,58165.0,34.14,34.3,34.13,34.3,58165.0
2024-10-09 13:00:00,34.28,34.39,34.25,34.32,44402.0,34.28,34.39,34.25,34.32,44402.0
2024-10-09 13:30:00,34.32,34.32,34.21,34.25,42953.0,34.32,34.32,34.21,34.25,42953.0
2024-10-09 14:00:00,34.25,34.35,34.14,34.15,74886.0,34.25,34.35,34.14,34.15,74886.0
2024-10-09 14:30:00,34.14,34.19,34.05,34.09,85961.0,34.14,34.19,34.05,34.09,85961.0
2024-10-09 15:00:00,34.09,34.12,34.04,34.12,52349.0,34.09,34.12,34.04,34.12,52349.0
2024-10-09 15:30:00,34.12,34.28,34.09,34.2,355370.0,34.12,34.28,34.09,34.2,355370.0
2024-10-10 09:30:00,34.27,34.36,34.07,34.22,62216.0,34.27,34.36,34.07,34.22,62216.0
2024-10-10 10:00:00,34.21,34.27,34.08,34.1,55955.0,34.21,34.27,34.08,34.1,55955.0
2024-10-10 10:30:00,34.1,34.17,34.06,34.12,35977.0,34.1,34.17,34.06,34.12,35977.0
2024-10-10 11:00:00,34.13,34.19,34.08,34.14,41177.0,34.13,34.19,34.08,34.14,41177.0
2024-10-10 11:30:00,34.13,34.29,34.1,34.28,49987.0,34.13,34.29,34.1,34.28,49987.0
2024-10-10 12:00:00,34.28,34.47,34.28,34.46,34477.0,34.28,34.47,34.28,34.46,34477.0
2024-10-10 12:30:00,34.46,34.49,34.36,34.38,38271.0,34.46,34.49,34.36,34.38,38271.0
2024-10-10 13:00:00,34.36,34.4,34.3,34.37,30827.0,34.36,34.4,34.3,34.37,30827.0
2024-10-10 13:30:00,34.37,34.56,34.37,34.52,67803.0,34.37,34.56,34.37,34.52,67803.0
2024-10-10 14:00:00,34.52,34.82,34.39,34.67,211408.0,34.52,34.82,34.39,34.67,211408.0
2024-10-10 14:30:00,34.66,34.73,34.62,34.63,73937.0,34.66,34.73,34.62,34.63,73937.0
2024-10-10 15:00:00,34.63,34.73,34.62,34.72,78793.0,34.63,34.73,34.62,34.72,78793.0
2024-10-10 15:30:00,34.73,34.84,34.66,34.72,347659.0,34.73,34.84,34.66,34.72,347659.0
2024-10-11 09:30:00,34.73,35.3,34.59,35.3,284030.0,34.73,35.3,34.59,35.3,284030.0
2024-10-11 10:00:00,35.3,36.02,35.18,35.98,205788.0,35.3,36.02,35.18,35.98,205788.0
2024-10-11 10:30:00,35.99,36.05,35.84,35.97,177117.0,35.99,36.05,35.84,35.97,177117.0
2024-10-11 11:00:00,35.97,36.41,35.95,36.4,175605.0,35.97,36.41,35.95,36.4,175605.0
2024-10-11 11:30:00,36.41,36.68,36.4,36.6,218878.0,36.41,36.68,36.4,36.6,218878.0
2024-10-11 12:00:00,36.6,36.75,36.58,36.7,149549.0,36.6,36.75,36.58,36.7,149549.0
2024-10-11 12:30:00,36.7,36.96,36.66,36.82,167612.0,36.7,36.96,36.66,36.82,167612.0
2024-10-11 13:00:00,36.83,36.9,36.72,36.84,107777.0,36.83,36.9,36.72,36.84,107777.0
2024-10-11 13:30:00,36.84,36.84,36.5,36.57,208947.0,36.84,36.84,36.5,36.57,208947.0
2024-10-11 14:00:00,36.57,36.65,36.5,36.57,86922.0,36.57,36.65,36.5,36.57,86922.0
2024-10-11 14:30:00,36.58,36.6,36.49,36.52,72554.0,36.58,36.6,36.49,36.52,72554.0
2024-10-11 15:00:00,36.52,36.55,36.41,36.48,112214.0,36.52,36.55,36.41,36.48,112214.0
2024-10-11 15:30:00,36.48,36.49,36.24,36.29,491880.0,36.48,36.49,36.24,36.29,491880.0
2024-10-14 09:30:00,35.85,36.12,35.54,35.57,169081.0,35.85,36.12,35.54,35.57,169081.0
2024-10-14 10:00:00,35.57,35.66,35.33,35.4,122017.0,35.57,35.66,35.33,35.4,122017.0
2024-10-14 10:30:00,35.41,35.61,35.4,35.47,198184.0,35.41,35.61,35.4,35.47,198184.0
2024-10-14 11:00:00,35.47,35.5,35.35,35.37,94283.0,35.47,35.5,35.35,35.37,94283.0
2024-10-14 11:30:00,35.37,35.48,35.27,35.37,74683.0,35.37,35.48,35.27,35.37,74683.0
2024-10-14 12:00:00,35.38,35.42,35.21,35.24,108762.0,35.38,35.42,35.21,35.24,108762.0
2024-10-14 12:30:00,35.24,35.27,35.09,35.22,99903.0,35.24,35.27,35.09,35.22,99903.0
2024-10-14 13:00:00,35.21,35.32,35.13,35.32,70905.0,35.21,35.32,35.13,35.32,70905.0
2024-10-14 13:30:00,35.3,35.34,35.2,35.24,60311.0,35.3,35.34,35.2,35.24,60311.0
2024-10-14 14:00:00,35.24,35.26,35.17,35.18,39016.0,35.24,35.26,35.17,35.18,39016.0
2024-10-14 14:30:00,35.18,35.19,34.88,34.95,134321.0,35.18,35.19,34.88,34.95,134321.0
2024-10-14 15:00:00,34.95,35.1,34.86,34.87,126800.0,34.95,35.1,34.86,34.87,126800.0
2024-10-14 15:30:00,34.87,35.09,34.86,35.04,559923.0,34.87,35.09,34.86,35.04,559923.0
2024-10-15 09:30:00,34.73,34.87,34.5,34.58,110876.0,34.73,34.87,34.5,34.58,110876.0
2024-10-15 10:00:00,34.58,34.63,33.92,34.17,308867.0,34.58,34.63,33.92,34.17,308867.0
2024-10-15 10:30:00,34.17,34.53,34.11,34.35,358852.0,34.17,34.53,34.11,34.35,358852.0
2024-10-15 11:00:00,34.35,34.41,34.11,34.27,167333.0,34.35,34.41,34.11,34.27,167333.0
2024-10-15 11:30:00,34.27,34.44,34.26,34.37,152259.0,34.27,34.44,34.26,34.37,152259.0
2024-10-15 12:00:00,34.37,34.72,34.27,34.7,143365.0,34.37,34.72,34.27,34.7,143365.0
2024-10-15 12:30:00,34.7,34.73,34.49,34.62,134010.0,34.7,34.73,34.49,34.62,134010.0
2024-10-15 13:00:00,34.62,34.62,34.48,34.48,81651.0,34.62,34.62,34.48,34.48,81651.0
2024-10-15 13:30:00,34.48,34.5,34.39,34.4,58567.0,34.48,34.5,34.39,34.4,58567.0
2024-10-15 14:00:00,34.4,34.42,34.26,34.32,71309.0,34.4,34.42,34.26,34.32,71309.0
2024-10-15 14:30:00,34.32,34.5,34.31,34.4,107945.0,34.32,34.5,34.31,34.4,107945.0
2024-10-15 15:00:00,34.4,34.45,34.33,34.33,94992.0,34.4,34.45,34.33,34.33,94992.0
2024-10-15 15:30:00,34.34,34.36,34.06,34.09,360628.0,34.34,34.36,34.06,34.09,360628.0
2024-10-16 09:30:00,34.1,34.46,34.1,34.28,69288.0,34.1,34.46,34.1,34.28,69288.0
2024-10-16 10:00:00,34.29,34.48,34.23,34.38,62947.0,34.29,34.48,34.23,34.38,62947.0
2024-10-16 10:30:00,34.38,34.76,34.38,34.73,167635.0,34.38,34.76,34.38,34.73,167635.0
2024-10-16 11:00:00,34.71,34.8,34.61,34.77,68066.0,34.71,34.8,34.61,34.77,68066.0
2024-10-16 11:30:00,34.77,34.95,34.65,34.92,66064.0,34.77,34.95,34.65,34.92,66064.0
2024-10-16 12:00:00,34.93,34.99,34.85,34.97,36409.0,34.93,34.99,34.85,34.97,36409.0
2024-10-16 12:30:00,34.97,35.23,34.95,35.18,54482.0,34.97,35.23,34.95,35.18,54482.0
2024-10-16 13:00:00,35.17,35.27,35.16,35.24,51188.0,35.17,35.27,35.16,35.24,51188.0
2024-10-16 13:30:00,35.23,35.39,35.22,35.34,57129.0,35.23,35.39,35.22,35.34,57129.0
2024-10-16 14:00:00,35.35,35.58,35.29,35.5,154071.0,35.35,35.58,35.29,35.5,154071.0
2024-10-16 14:30:00,35.5,35.51,35.36,35.39,115419.0,35.5,35.51,35.36,35.39,115419.0
2024-10-16 15:00:00,35.39,35.51,35.31,35.44,124968.0,35.39,35.51,35.31,35.44,124968.0
2024-10-16 15:30:00,35.44,35.46,35.27,35.36,552332.0,35.44,35.46,35.27,35.36,552332.0
2024-10-17 09:30:00,35.59,35.72,35.22,35.56,152767.0,35.59,35.72,35.22,35.56,152767.0
2024-10-17 10:00:00,35.55,35.78,35.54,35.64,106963.0,35.55,35.78,35.54,35.64,106963.0
2024-10-17 10:30:00,35.66,35.71,35.55,35.63,51374.0,35.66,35.71,35.55,35.63,51374.0
2024-10-17 11:00:00,35.63,35.68,35.55,35.61,30254.0,35.63,35.68,35.55,35.61,30254.0
2024-10-17 11:30:00,35.61,35.66,35.57,35.63,31180.0,35.61,35.66,35.57,35.63,31180.0
2024-10-17 12:00:00,35.62,35.64,35.52,35.57,30544.0,35.62,35.64,35.52,35.57,30544.0
2024-10-17 12:30:00,35.57,35.62,35.51,35.62,27085.0,35.57,35.62,35.51,35.62,27085.0
2024-10-17 13:00:00,35.61,35.62,35.53,35.57,35450.0,35.61,35.62,35.53,35.57,35450.0
2024-10-17 13:30:00,35.57,35.62,35.54,35.61,25830.0,35.57,35.62,35.54,35.61,25830.0
2024-10-17 14:00:00,35.61,35.61,35.4,35.41,40189.0,35.61,35.61,35.4,35.41,40189.0
2024-10-17 14:30:00,35.41,35.47,35.2,35.2,228819.0,35.41,35.47,35.2,35.2,228819.0
2024-10-17 15:00:00,35.2,35.21,34.94,34.96,180594.0,35.2,35.21,34.94,34.96,180594.0
2024-10-17 15:30:00,34.95,35.19,34.91,35.04,452301.0,34.95,35.19,34.91,35.04,452301.0
2024-10-18 09:30:00,34.97,35.23,34.91,35.21,92570.0,34.97,35.23,34.91,35.21,92570.0
2024-10-18 10:00:00,35.21,35.29,35.07,35.14,44321.0,35.21,35.29,35.07,35.14,44321.0
2024-10-18 10:30:00,35.16,35.45,35.12,35.29,119013.0,35.16,35.45,35.12,35.29,119013.0
2024-10-18 11:00:00,35.28,35.32,35.18,35.2,87790.0,35.28,35.32,35.18,35.2,87790.0
2024-10-18 11:30:00,35.2,35.22,35.08,35.1,36180.0,35.2,35.22,35.08,35.1,36180.0
2024-10-18 12:00:00,35.1,35.31,35.08,35.26,24247.0,35.1,35.31,35.08,35.26,24247.0
2024-10-18 12:30:00,35.27,35.27,35.19,35.27,23478.0,35.27,35.27,35.19,35.27,23478.0
2024-10-18 13:00:00,35.26,35.38,35.26,35.31,38796.0,35.26,35.38,35.26,35.31,38796.0
2024-10-18 13:30:00,35.31,35.41,35.31,35.4,17977.0,35.31,35.41,35.31,35.4,17977.0
2024-10-18 14:00:00,35.4,35.49,35.39,35.42,28662.0,35.4,35.49,35.39,35.42,28662.0
2024-10-18 14:30:00,35.42,35.53,35.42,35.48,57654.0,35.42,35.53,35.42,35.48,57654.0
2024-10-18 15:00:00,35.48,35.52,35.47,35.48,51287.0,35.48,35.52,35.47,35.48,51287.0
2024-10-18 15:30:00,35.48,35.53,35.42,35.43,204052.0,35.48,35.53,35.42,35.43,204052.0
2024-10-21 09:30:00,35.75,35.9,35.5,35.75,85668.0,35.75,35.9,35.5,35.75,85668.0
2024-10-21 10:00:00,35.75,35.75,35.51,35.52,54722.0,35.75,35.75,35.51,35.52,54722.0
2024-10-21 10:30:00,35.52,35.53,35.39,35.51,61549.0,35.52,35.53,35.39,35.51,61549.0
2024-10-21 11:00:00,35.52,35.59,35.41,35.41,45504.0,35.52,35.59,35.41,35.41,45504.0
2024-10-21 11:30:00,35.41,35.6,35.34,35.56,70457.0,35.41,35.6,35.34,35.56,70457.0
2024-10-21 12:00:00,35.56,35.58,35.43,35.45,59099.0,35.56,35.58,35.43,35.45,59099.0
2024-10-21 12:30:00,35.45,35.51,35.4,35.42,59688.0,35.45,35.51,35.4,35.42,59688.0
2024-10-21 13:00:00,35.41,35.51,35.39,35.5,60838.0,35.41,35.51,35.39,35.5,60838.0
2024-10-21 13:30:00,35.5,35.53,35.46,35.46,63744.0,35.5,35.53,35.46,35.46,63744.0
2024-10-21 14:00:00,35.46,35.52,35.45,35.52,46386.0,35.46,35.52,35.45,35.52,46386.0
2024-10-21 14:30:00,35.52,35.54,35.47,35.5,54599.0,35.52,35.54,35.47,35.5,54599.0
2024-10-21 15:00:00,35.51,35.68,35.49,35.65,114935.0,35.51,35.68,35.49,35.65,114935.0
2024-10-21 15:30:00,35.66,35.79,35.59,35.77,404518.0,35.66,35.79,35.59,35.77,404518.0
2024-10-22 09:30:00,35.56,35.76,35.52,35.65,77105.0,35.56,35.76,35.52,35.65,77105.0
2024-10-22 10:00:00,35.64,35.69,35.44,35.48,59852.0,35.64,35.69,35.44,35.48,59852.0
2024-10-22 10:30:00,35.47,35.65,35.44,35.64,59830.0,35.47,35.65,35.44,35.64,59830.0
2024-10-22 11:00:00,35.64,35.75,35.61,35.7,77318.0,35.64,35.75,35.61,35.7,77318.0
2024-10-22 11:30:00,35.7,35.7,35.59,35.64,38056.0,35.7,35.7,35.59,35.64,38056.0
2024-10-22 12:00:00,35.64,35.71,35.59,35.7,31159.0,35.64,35.71,35.59,35.7,31159.0
2024-10-22 12:30:00,35.7,35.76,35.61,35.64,55138.0,35.7,35.76,35.61,35.64,55138.0
2024-10-22 13:00:00,35.64,35.7,35.63,35.63,32242.0,35.64,35.7,35.63,35.63,32242.0
2024-10-22 13:30:00,35.64,35.65,35.5,35.51,54948.0,35.64,35.65,35.5,35.51,54948.0
2024-10-22 14:00:00,35.51,35.53,35.42,35.51,71352.0,35.51,35.53,35.42,35.51,71352.0
2024-10-22 14:30:00,35.5,35.6,35.47,35.5,115701.0,35.5,35.6,35.47,35.5,115701.0
2024-10-22 15:00:00,35.51,35.62,35.46,35.59,91712.0,35.51,35.62,35.46,35.59,91712.0
2024-10-22 15:30:00,35.59,35.6,35.43,35.46,433944.0,35.59,35.6,35.43,35.46,433944.0
2024-10-23 09:30:00,35.73,35.73,35.33,35.55,86804.0,35.73,35.73,35.33,35.55,86804.0
2024-10-23 10:00:00,35.56,35.63,35.43,35.58,39575.0,35.56,35.63,35.43,35.58,39575.0
2024-10-23 10:30:00,35.56,35.67,35.48,35.56,80426.0,35.56,35.67,35.48,35.56,80426.0
2024-10-23 11:00:00,35.55,35.56,35.43,35.53,93458.0,35.55,35.56,35.43,35.53,93458.0
2024-10-23 11:30:00,35.52,35.66,35.52,35.61,126792.0,35.52,35.66,35.52,35.61,126792.0
2024-10-23 12:00:00,35.63,35.81,35.62,35.78,78689.0,35.63,35.81,35.62,35.78,78689.0
2024-10-23 12:30:00,35.79,35.87,35.76,35.77,48066.0,35.79,35.87,35.76,35.77,48066.0
2024-10-23 13:00:00,35.77,35.78,35.65,35.78,71135.0,35.77,35.78,35.65,35.78,71135.0
2024-10-23 13:30:00,35.77,35.78,35.62,35.65,82524.0,35.77,35.78,35.62,35.65,82524.0
2024-10-23 14:00:00,35.65,35.66,35.5,35.59,74667.0,35.65,35.66,35.5,35.59,74667.0
2024-10-23 14:30:00,35.59,35.86,35.59,35.82,72068.0,35.59,35.86,35.59,35.82,72068.0
2024-10-23 15:00:00,35.82,35.87,35.72,35.87,126659.0,35.82,35.87,35.72,35.87,126659.0
2024-10-23 15:30:00,35.87,35.91,35.71,35.85,491525.0,35.87,35.91,35.71,35.85,491525.0
2024-10-24 09:30:00,35.79,36.44,35.57,36.16,168912.0,35.79,36.44,35.57,36.16,168912.0
2024-10-24 10:00:00,36.18,36.28,35.5,36.15,190866.0,36.18,36.28,35.5,36.15,190866.0
2024-10-24 10:30:00,36.1,36.19,35.77,36.19,132132.0,36.1,36.19,35.77,36.19,132132.0
2024-10-24 11:00:00,36.19,36.31,36.1,36.2,117318.0,36.19,36.31,36.1,36.2,117318.0
2024-10-24 11:30:00,36.16,36.63,36.16,36.62,82312.0,36.16,36.63,36.16,36.62,82312.0
2024-10-24 12:00:00,36.63,36.86,36.5,36.84,117125.0,36.63,36.86,36.5,36.84,117125.0
2024-10-24 12:30:00,36.84,37.02,36.8,36.8,133986.0,36.84,37.02,36.8,36.8,133986.0
2024-10-24 13:00:00,36.8,36.8,36.54,36.69,81825.0,36.8,36.8,36.54,36.69,81825.0
2024-10-24 13:30:00,36.69,36.86,36.65,36.68,66503.0,36.69,36.86,36.65,36.68,66503.0
2024-10-24 14:00:00,36.67,37.1,36.63,37.09,70997.0,36.67,37.1,36.63,37.09,70997.0
2024-10-24 14:30:00,37.1,37.29,37.09,37.15,142885.0,37.1,37.29,37.09,37.15,142885.0
2024-10-24 15:00:00,37.15,37.31,36.99,37.31,216125.0,37.15,37.31,36.99,37.31,216125.0
2024-10-24 15:30:00,37.3,37.4,37.17,37.21,458240.0,37.3,37.4,37.17,37.21,458240.0
2024-10-25 09:30:00,37.46,37.57,36.73,36.73,96445.0,37.46,37.57,36.73,36.73,96445.0
2024-10-25 10:00:00,36.72,36.92,36.69,36.82,96297.0,36.72,36.92,36.69,36.82,96297.0
2024-10-25 10:30:00,36.82,37.01,36.81,36.91,72936.0,36.82,37.01,36.81,36.91,72936.0
2024-10-25 11:00:00,36.91,36.91,36.47,36.49,120474.0,36.91,36.91,36.47,36.49,120474.0
2024-10-25 11:30:00,36.47,36.68,36.46,36.63,70883.0,36.47,36.68,36.46,36.63,70883.0
2024-10-25 12:00:00,36.62,36.64,36.51,36.53,91729.0,36.62,36.64,36.51,36.53,91729.0
2024-10-25 12:30:00,36.54,36.54,36.34,36.39,49465.0,36.54,36.54,36.34,36.39,49465.0
2024-10-25 13:00:00,36.39,36.44,36.23,36.3,48587.0,36.39,36.44,36.23,36.3,48587.0
2024-10-25 13:30:00,36.29,36.33,36.12,36.33,119015.0,36.29,36.33,36.12,36.33,119015.0
2024-10-25 14:00:00,36.33,36.44,36.2,36.41,84132.0,36.33,36.44,36.2,36.41,84132.0
2024-10-25 14:30:00,36.41,36.57,36.38,36.43,75472.0,36.41,36.57,36.38,36.43,75472.0
2024-10-25 15:00:00,36.43,36.52,36.43,36.43,77343.0,36.43,36.52,36.43,36.43,77343.0
2024-10-25 15:30:00,36.43,36.59,36.35,36.58,391087.0,36.43,36.59,36.35,36.58,391087.0
2024-10-28 09:30:00,35.35,35.87,35.18,35.7,139857.0,35.35,35.87,35.18,35.7,139857.0
2024-10-28 10:00:00,35.66,35.67,35.48,35.5,59902.0,35.66,35.67,35.48,35.5,59902.0
2024-10-28 10:30:00,35.51,35.52,35.27,35.46,111787.0,35.51,35.52,35.27,35.46,111787.0
2024-10-28 11:00:00,35.45,35.62,35.32,35.49,94971.0,35.45,35.62,35.32,35.49,94971.0
2024-10-28 11:30:00,35.49,35.53,35.36,35.43,130191.0,35.49,35.53,35.36,35.43,130191.0
2024-10-28 12:00:00,35.45,35.51,35.4,35.46,36245.0,35.45,35.51,35.4,35.46,36245.0
2024-10-28 12:30:00,35.47,35.68,35.47,35.62,48737.0,35.47,35.68,35.47,35.62,48737.0
2024-10-28 13:00:00,35.61,35.63,35.55,35.58,46085.0,35.61,35.63,35.55,35.58,46085.0
2024-10-28 13:30:00,35.57,35.62,35.54,35.57,35797.0,35.57,35.62,35.54,35.57,35797.0
2024-10-28 14:00:00,35.58,35.58,35.32,35.33,44785.0,35.58,35.58,35.32,35.33,44785.0
2024-10-28 14:30:00,35.32,35.49,35.32,35.46,46299.0,35.32,35.49,35.32,35.46,46299.0
2024-10-28 15:00:00,35.45,35.45,35.3,35.41,61321.0,35.45,35.45,35.3,35.41,61321.0
2024-10-28 15:30:00,35.41,35.43,35.2,35.21,360456.0,35.41,35.43,35.2,35.21,360456.0
2024-10-29 09:30:00,35.18,35.21,34.71,35.0,72185.0,35.18,35.21,34.71,35.0,72185.0
2024-10-29 10:00:00,34.99,35.44,34.96,35.22,228959.0,34.99,35.44,34.96,35.22,228959.0
2024-10-29 10:30:00,35.22,35.32,35.11,35.22,68345.0,35.22,35.32,35.11,35.22,68345.0
2024-10-29 11:00:00,35.21,35.28,34.93,34.94,73387.0,35.21,35.28,34.93,34.94,73387.0
2024-10-29 11:30:00,34.94,35.07,34.92,35.0,54730.0,34.94,35.07,34.92,35.0,54730.0
2024-10-29 12:00:00,35.01,35.02,34.74,34.76,85581.0,35.01,35.02,34.74,34.76,85581.0
2024-10-29 12:30:00,34.76,34.84,34.71,34.84,45193.0,34.76,34.84,34.71,34.84,45193.0
2024-10-29 13:00:00,34.84,35.09,34.77,34.96,196044.0,34.84,35.09,34.77,34.96,196044.0
2024-10-29 13:30:00,34.95,35.15,34.88,35.1,59558.0,34.95,35.15,34.88,35.1,59558.0
2024-10-29 14:00:00,35.1,35.1,34.95,35.05,39500.0,35.1,35.1,34.95,35.05,39500.0
2024-10-29 14:30:00,35.05,35.07,34.98,35.03,123172.0,35.05,35.07,34.98,35.03,123172.0
2024-10-29 15:00:00,35.03,35.03,34.93,34.95,37046.0,35.03,35.03,34.93,34.95,37046.0
2024-10-29 15:30:00,34.94,35.07,34.9,35.05,277557.0,34.94,35.07,34.9,35.05,277557.0
2024-10-30 09:30:00,34.89,35.25,34.46,35.13,144907.0,34.89,35.25,34.46,35.13,144907.0
2024-10-30 10:00:00,35.14,35.29,35.11,35.15,45735.0,35.14,35.29,35.11,35.15,45735.0
2024-10-30 10:30:00,35.16,35.2,35.03,35.1,55294.0,35.16,35.2,35.03,35.1,55294.0
2024-10-30 11:00:00,35.09,35.3,34.97,35.29,47470.0,35.09,35.3,34.97,35.29,47470.0
2024-10-30 11:30:00,35.31,35.39,35.13,35.14,50197.0,35.31,35.39,35.13,35.14,50197.0
2024-10-30 12:00:00,35.14,35.34,35.08,35.18,62890.0,35.14,35.34,35.08,35.18,62890.0
2024-10-30 12:30:00,35.18,35.18,35.05,35.07,30988.0,35.18,35.18,35.05,35.07,30988.0
2024-10-30 13:00:00,35.07,35.1,35.01,35.04,33940.0,35.07,35.1,35.01,35.04,33940.0
2024-10-30 13:30:00,35.05,35.12,35.0,35.12,45551.0,35.05,35.12,35.0,35.12,45551.0
2024-10-30 14:00:00,35.12,35.22,35.11,35.16,56890.0,35.12,35.22,35.11,35.16,56890.0
2024-10-30 14:30:00,35.16,35.23,35.11,35.2,66963.0,35.16,35.23,35.11,35.2,66963.0
2024-10-30 15:00:00,35.19,35.26,35.13,35.2,35729.0,35.19,35.26,35.13,35.2,35729.0
2024-10-30 15:30:00,35.2,35.21,35.04,35.11,263203.0,35.2,35.21,35.04,35.11,263203.0
2024-10-31 09:30:00,35.1,35.25,34.85,34.93,19203.0,35.1,35.25,34.85,34.93,19203.0
2024-10-31 10:00:00,34.9,34.94,34.73,34.79,57361.0,34.9,34.94,34.73,34.79,57361.0
2024-10-31 10:30:00,34.79,34.83,34.46,34.47,33903.0,34.79,34.83,34.46,34.47,33903.0
2024-10-31 11:00:00,34.45,34.67,34.39,34.62,234882.0,34.45,34.67,34.39,34.62,234882.0
2024-10-31 11:30:00,34.62,34.68,34.41,34.46,44764.0,34.62,34.68,34.41,34.46,44764.0
2024-10-31 12:00:00,34.46,34.67,34.44,34.59,48019.0,34.46,34.67,34.44,34.59,48019.0
2024-10-31 12:30:00,34.58,34.6,34.46,34.51,22530.0,34.58,34.6,34.46,34.51,22530.0
2024-10-31 13:00:00,34.5,34.58,34.49,34.5,32292.0,34.5,34.58,34.49,34.5,32292.0
2024-10-31 13:30:00,34.49,34.5,34.41,34.41,23735.0,34.49,34.5,34.41,34.41,23735.0
2024-10-31 14:00:00,34.4,34.4,34.23,34.27,51580.0,34.4,34.4,34.23,34.27,51580.0
2024-10-31 14:30:00,34.27,34.44,34.26,34.4,52457.0,34.27,34.44,34.26,34.4,52457.0
2024-10-31 15:00:00,34.39,34.4,34.16,34.18,89916.0,34.39,34.4,34.16,34.18,89916.0
2024-10-31 15:30:00,34.19,34.21,34.02,34.03,363305.0,34.19,34.21,34.02,34.03,363305.0
2024-11-01 09:30:00,34.23,34.58,34.04,34.55,41513.0,34.23,34.58,34.04,34.55,41513.0
2024-11-01 10:00:00,34.54,34.59,34.35,34.43,41590.0,34.54,34.59,34.35,34.43,41590.0
2024-11-01 10:30:00,34.4,34.4,33.88,34.0,40810.0,34.4,34.4,33.88,34.0,40810.0
2024-11-01 11:00:00,34.01,34.01,33.84,33.87,43926.0,34.01,34.01,33.84,33.87,43926.0
2024-11-01 11:30:00,33.87,33.88,33.77,33.84,37175.0,33.87,33.88,33.77,33.84,37175.0
2024-11-01 12:00:00,33.84,33.96,33.84,33.95,30398.0,33.84,33.96,33.84,33.95,30398.0
2024-11-01 12:30:00,33.96,34.01,33.79,33.83,25846.0,33.96,34.01,33.79,33.83,25846.0
2024-11-01 13:00:00,33.83,33.91,33.79,33.89,51074.0,33.83,33.91,33.79,33.89,51074.0
2024-11-01 13:30:00,33.9,33.9,33.71,33.79,93489.0,33.9,33.9,33.71,33.79,93489.0
2024-11-01 14:00:00,33.78,33.88,33.72,33.88,40413.0,33.78,33.88,33.72,33.88,40413.0
2024-11-01 14:30:00,33.88,33.92,33.82,33.83,50944.0,33.88,33.92,33.82,33.83,50944.0
2024-11-01 15:00:00,33.82,33.82,33.7,33.71,44795.0,33.82,33.82,33.7,33.71,44795.0
2024-11-01 15:30:00,33.71,33.96,33.66,33.95,267071.0,33.71,33.96,33.66,33.95,267071.0
2024-11-04 09:30:00,33.97,34.48,33.8,34.23,44722.0,33.97,34.48,33.8,34.23,44722.0
2024-11-04 10:00:00,34.25,34.45,34.1,34.45,34932.0,34.25,34.45,34.1,34.45,34932.0
2024-11-04 10:30:00,34.45,34.77,34.45,34.75,35244.0,34.45,34.77,34.45,34.75,35244.0
2024-11-04 11:00:00,34.73,34.84,34.61,34.8,95902.0,34.73,34.84,34.61,34.8,95902.0
2024-11-04 11:30:00,34.77,34.77,34.59,34.62,25164.0,34.77,34.77,34.59,34.62,25164.0
2024-11-04 12:00:00,34.64,34.86,34.56,34.84,93263.0,34.64,34.86,34.56,34.84,93263.0
2024-11-04 12:30:00,34.85,34.87,34.78,34.78,21388.0,34.85,34.87,34.78,34.78,21388.0
2024-11-04 13:00:00,34.79,34.83,34.69,34.81,30529.0,34.79,34.83,34.69,34.81,30529.0
2024-11-04 13:30:00,34.82,34.93,34.82,34.92,21286.0,34.82,34.93,34.82,34.92,21286.0
2024-11-04 14:00:00,34.92,35.11,34.92,35.04,67475.0,34.92,35.11,34.92,35.04,67475.0
2024-11-04 14:30:00,35.03,35.05,34.91,34.92,40938.0,35.03,35.05,34.91,34.92,40938.0
2024-11-04 15:00:00,34.92,34.99,34.89,34.95,86057.0,34.92,34.99,34.89,34.95,86057.0
2024-11-04 15:30:00,34.94,34.99,34.68,34.7,285054.0,34.94,34.99,34.68,34.7,285054.0
2024-11-05 09:30:00,34.85,35.38,34.7,35.38,62533.0,34.85,35.38,34.7,35.38,62533.0
2024-11-05 10:00:00,35.34,35.35,35.18,35.23,39578.0,35.34,35.35,35.18,35.23,39578.0
2024-11-05 10:30:00,35.23,35.38,35.21,35.3,31205.0,35.23,35.38,35.21,35.3,31205.0
2024-11-05 11:00:00,35.3,35.37,35.28,35.31,42115.0,35.3,35.37,35.28,35.31,42115.0
2024-11-05 11:30:00,35.31,35.36,35.24,35.3,45991.0,35.31,35.36,35.24,35.3,45991.0
2024-11-05 12:00:00,35.3,35.32,35.22,35.24,27751.0,35.3,35.32,35.22,35.24,27751.0
2024-11-05 12:30:00,35.23,35.31,35.16,35.3,66475.0,35.23,35.31,35.16,35.3,66475.0
2024-11-05 13:00:00,35.31,35.33,35.13,35.19,35208.0,35.31,35.33,35.13,35.19,35208.0
2024-11-05 13:30:00,35.18,35.19,35.01,35.05,24270.0,35.18,35.19,35.01,35.05,24270.0
2024-11-05 14:00:00,35.05,35.09,35.02,35.06,24164.0,35.05,35.09,35.02,35.06,24164.0
2024-11-05 14:30:00,35.05,35.18,35.05,35.09,37824.0,35.05,35.18,35.05,35.09,37824.0
2024-11-05 15:00:00,35.09,35.18,35.06,35.18,53509.0,35.09,35.18,35.06,35.18,53509.0
2024-11-05 15:30:00,35.2,35.44,35.08,35.38,285027.0,35.2,35.44,35.08,35.38,285027.0
2024-11-06 09:30:00,36.76,36.76,35.0,35.54,606948.0,36.76,36.76,35.0,35.54,606948.0
2024-11-06 10:00:00,35.61,36.5,35.6,36.45,357149.0,35.61,36.5,35.6,36.45,357149.0
2024-11-06 10:30:00,36.42,36.82,36.35,36.72,238553.0,36.42,36.82,36.35,36.72,238553.0
2024-11-06 11:00:00,36.71,36.78,36.6,36.73,134035.0,36.71,36.78,36.6,36.73,134035.0
2024-11-06 11:30:00,36.73,36.85,36.54,36.79,85058.0,36.73,36.85,36.54,36.79,85058.0
2024-11-06 12:00:00,36.79,36.92,36.74,36.86,121458.0,36.79,36.92,36.74,36.86,121458.0
2024-11-06 12:30:00,36.86,37.15,36.82,37.12,144924.0,36.86,37.15,36.82,37.12,144924.0
2024-11-06 13:00:00,37.11,37.11,36.81,36.81,55323.0,37.11,37.11,36.81,36.81,55323.0
2024-11-06 13:30:00,36.82,37.03,36.68,36.9,244177.0,36.82,37.03,36.68,36.9,244177.0
2024-11-06 14:00:00,36.9,37.0,36.89,36.96,66131.0,36.9,37.0,36.89,36.96,66131.0
2024-11-06 14:30:00,36.96,37.29,36.95,37.29,157278.0,36.96,37.29,36.95,37.29,157278.0
2024-11-06 15:00:00,37.28,37.47,37.24,37.36,106176.0,37.28,37.47,37.24,37.36,106176.0
2024-11-06 15:30:00,37.36,37.45,37.08,37.09,463905.0,37.36,37.45,37.08,37.09,463905.0
2024-11-07 09:30:00,36.97,37.22,36.8,36.94,48059.0,36.97,37.22,36.8,36.94,48059.0
2024-11-07 10:00:00,36.98,37.56,36.91,37.53,120367.0,36.98,37.56,36.91,37.53,120367.0
2024-11-07 10:30:00,37.53,37.88,37.5,37.86,221651.0,37.53,37.88,37.5,37.86,221651.0
2024-11-07 11:00:00,37.87,37.95,37.76,37.87,76322.0,37.87,37.95,37.76,37.87,76322.0
2024-11-07 11:30:00,37.86,38.12,37.82,38.05,96702.0,37.86,38.12,37.82,38.05,96702.0
2024-11-07 12:00:00,38.04,38.07,37.91,37.98,44069.0,38.04,38.07,37.91,37.98,44069.0
2024-11-07 12:30:00,37.99,37.99,37.79,37.81,45401.0,37.99,37.99,37.79,37.81,45401.0
2024-11-07 13:00:00,37.79,37.93,37.74,37.81,40791.0,37.79,37.93,37.74,37.81,40791.0
2024-11-07 13:30:00,37.81,37.81,37.47,37.66,81651.0,37.81,37.81,37.47,37.66,81651.0
2024-11-07 14:00:00,37.65,37.7,37.24,37.3,72703.0,37.65,37.7,37.24,37.3,72703.0
2024-11-07 14:30:00,37.33,37.59,37.33,37.56,70575.0,37.33,37.59,37.33,37.56,70575.0
2024-11-07 15:00:00,37.55,37.79,37.53,37.6,76132.0,37.55,37.79,37.53,37.6,76132.0
2024-11-07 15:30:00,37.6,37.79,37.52,37.79,299863.0,37.6,37.79,37.52,37.79,299863.0
2024-11-08 09:30:00,37.85,38.64,37.63,38.62,157176.0,37.85,38.64,37.63,38.62,157176.0
2024-11-08 10:00:00,38.64,38.81,38.08,38.13,99487.0,38.64,38.81,38.08,38.13,99487.0
2024-11-08 10:30:00,38.08,38.13,37.82,37.98,62744.0,38.08,38.13,37.82,37.98,62744.0
2024-11-08 11:00:00,37.98,38.05,37.9,37.98,69478.0,37.98,38.05,37.9,37.98,69478.0
2024-11-08 11:30:00,37.99,38.02,37.73,37.75,56237.0,37.99,38.02,37.73,37.75,56237.0
2024-11-08 12:00:00,37.76,37.86,37.73,37.86,34422.0,37.76,37.86,37.73,37.86,34422.0
2024-11-08 12:30:00,37.85,37.93,37.7,37.73,160174.0,37.85,37.93,37.7,37.73,160174.0
2024-11-08 13:00:00,37.71,37.72,37.61,37.7,40081.0,37.71,37.72,37.61,37.7,40081.0
2024-11-08 13:30:00,37.7,37.87,37.69,37.82,48811.0,37.7,37.87,37.69,37.82,48811.0
2024-11-08 14:00:00,37.81,37.81,37.73,37.79,42683.0,37.81,37.81,37.73,37.79,42683.0
2024-11-08 14:30:00,37.78,38.08,37.78,38.02,65418.0,37.78,38.08,37.78,38.02,65418.0
2024-11-08 15:00:00,38.02,38.23,37.98,38.15,94041.0,38.02,38.23,37.98,38.15,94041.0
2024-11-08 15:30:00,38.16,38.28,38.11,38.16,498206.0,38.16,38.28,38.11,38.16,498206.0
2024-11-11 09:30:00,38.6,39.08,38.2,39.04,76479.0,38.6,39.08,38.2,39.04,76479.0
2024-11-11 10:00:00,39.02,39.34,38.98,39.23,79346.0,39.02,39.34,38.98,39.23,79346.0
2024-11-11 10:30:00,39.21,39.44,39.11,39.32,50401.0,39.21,39.44,39.11,39.32,50401.0
2024-11-11 11:00:00,39.32,39.43,39.13,39.15,127952.0,39.32,39.43,39.13,39.15,127952.0
2024-11-11 11:30:00,39.17,39.37,39.11,39.34,71733.0,39.17,39.37,39.11,39.34,71733.0
2024-11-11 12:00:00,39.35,39.48,39.33,39.38,50590.0,39.35,39.48,39.33,39.38,50590.0
2024-11-11 12:30:00,39.38,39.67,39.38,39.62,64770.0,39.38,39.67,39.38,39.62,64770.0
2024-11-11 13:00:00,39.63,39.72,39.58,39.71,90934.0,39.63,39.72,39.58,39.71,90934.0
2024-11-11 13:30:00,39.72,39.79,39.5,39.62,132879.0,39.72,39.79,39.5,39.62,132879.0
2024-11-11 14:00:00,39.61,39.77,39.45,39.77,58746.0,39.61,39.77,39.45,39.77,58746.0
2024-11-11 14:30:00,39.76,39.92,39.75,39.89,55259.0,39.76,39.92,39.75,39.89,55259.0
2024-11-11 15:00:00,39.9,39.96,39.83,39.93,94137.0,39.9,39.96,39.83,39.93,94137.0
2024-11-11 15:30:00,39.92,39.97,39.74,39.87,387367.0,39.92,39.97,39.74,39.87,387367.0
2024-11-12 09:30:00,39.77,40.08,39.53,39.75,85693.0,39.77,40.08,39.53,39.75,85693.0
2024-11-12 10:00:00,39.73,39.94,39.58,39.67,141021.0,39.73,39.94,39.58,39.67,141021.0
2024-11-12 10:30:00,39.68,39.89,39.63,39.7,192568.0,39.68,39.89,39.63,39.7,192568.0
2024-11-12 11:00:00,39.67,39.76,39.45,39.48,344791.0,39.67,39.76,39.45,39.48,344791.0
2024-11-12 11:30:00,39.48,39.54,38.86,38.87,444032.0,39.48,39.54,38.86,38.87,444032.0
2024-11-12 12:00:00,38.85,38.95,38.77,38.88,137775.0,38.85,38.95,38.77,38.88,137775.0
2024-11-12 12:30:00,38.88,38.92,38.69,38.73,101319.0,38.88,38.92,38.69,38.73,101319.0
2024-11-12 13:00:00,38.71,38.85,38.63,38.66,89375.0,38.71,38.85,38.63,38.66,89375.0
2024-11-12 13:30:00,38.66,38.8,38.6,38.6,110877.0,38.66,38.8,38.6,38.6,110877.0
2024-11-12 14:00:00,38.6,38.66,38.53,38.59,58577.0,38.6,38.66,38.53,38.59,58577.0
2024-11-12 14:30:00,38.59,38.72,38.59,38.67,57147.0,38.59,38.72,38.59,38.67,57147.0
2024-11-12 15:00:00,38.69,38.85,38.58,38.61,72541.0,38.69,38.85,38.58,38.61,72541.0
2024-11-12 15:30:00,38.59,38.59,38.3,38.48,570564.0,38.59,38.59,38.3,38.48,570564.0
2024-11-13 09:30:00,39.0,39.15,37.98,38.1,147329.0,39.0,39.15,37.98,38.1,147329.0
2024-11-13 10:00:00,38.11,38.35,38.08,38.27,149910.0,38.11,38.35,38.08,38.27,149910.0
2024-11-13 10:30:00,38.26,38.36,38.18,38.27,49389.0,38.26,38.36,38.18,38.27,49389.0
2024-11-13 11:00:00,38.29,38.47,38.29,38.38,46131.0,38.29,38.47,38.29,38.38,46131.0
2024-11-13 11:30:00,38.39,38.5,38.26,38.46,103845.0,38.39,38.5,38.26,38.46,103845.0
2024-11-13 12:00:00,38.45,38.7,38.36,38.7,112748.0,38.45,38.7,38.36,38.7,112748.0
2024-11-13 12:30:00,38.7,38.77,38.67,38.7,28256.0,38.7,38.77,38.67,38.7,28256.0
2024-11-13 13:00:00,38.69,38.74,38.62,38.7,90498.0,38.69,38.74,38.62,38.7,90498.0
2024-11-13 13:30:00,38.7,38.78,38.69,38.72,40275.0,38.7,38.78,38.69,38.72,40275.0
2024-11-13 14:00:00,38.7,38.72,38.62,38.63,225116.0,38.7,38.72,38.62,38.63,225116.0
2024-11-13 14:30:00,38.64,38.76,38.6,38.68,56067.0,38.64,38.76,38.6,38.68,56067.0
2024-11-13 15:00:00,38.67,38.7,38.45,38.45,65869.0,38.67,38.7,38.45,38.45,65869.0
2024-11-13 15:30:00,38.45,38.7,38.43,38.65,355998.0,38.45,38.7,38.43,38.65,355998.0
2024-11-14 09:30:00,38.75,39.02,38.67,38.97,49081.0,38.75,39.02,38.67,38.97,49081.0
2024-11-14 10:00:00,38.96,38.96,38.77,38.84,46769.0,38.96,38.96,38.77,38.84,46769.0
2024-11-14 10:30:00,38.85,38.96,38.7,38.72,36136.0,38.85,38.96,38.7,38.72,36136.0
2024-11-14 11:00:00,38.72,38.79,38.57,38.6,76822.0,38.72,38.79,38.57,38.6,76822.0
2024-11-14 11:30:00,38.62,38.66,38.37,38.59,57627.0,38.62,38.66,38.37,38.59,57627.0
2024-11-14 12:00:00,38.6,38.6,38.38,38.45,29890.0,38.6,38.6,38.38,38.45,29890.0
2024-11-14 12:30:00,38.44,38.54,38.37,38.54,26658.0,38.44,38.54,38.37,38.54,26658.0
2024-11-14 13:00:00,38.54,38.65,38.43,38.43,32566.0,38.54,38.65,38.43,38.43,32566.0
2024-11-14 13:30:00,38.43,38.45,38.28,38.36,26794.0,38.43,38.45,38.28,38.36,26794.0
2024-11-14 14:00:00,38.36,38.49,38.34,38.48,24147.0,38.36,38.49,38.34,38.48,24147.0
2024-11-14 14:30:00,38.47,38.66,38.46,38.64,64642.0,38.47,38.66,38.46,38.64,64642.0
2024-11-14 15:00:00,38.63,38.72,38.48,38.62,77034.0,38.63,38.72,38.48,38.62,77034.0
2024-11-14 15:30:00,38.62,38.63,38.39,38.46,381279.0,38.62,38.63,38.39,38.46,381279.0
2024-11-15 09:30:00,38.47,38.76,38.36,38.51,68285.0,38.47,38.76,38.36,38.51,68285.0
2024-11-15 10:00:00,38.46,38.68,38.36,38.53,28891.0,38.46,38.68,38.36,38.53,28891.0
2024-11-15 10:30:00,38.52,38.61,38.34,38.4,50559.0,38.52,38.61,38.34,38.4,50559.0
2024-11-15 11:00:00,38.41,38.53,38.36,38.38,16554.0,38.41,38.53,38.36,38.38,16554.0
2024-11-15 11:30:00,38.36,38.49,38.25,38.43,28138.0,38.36,38.49,38.25,38.43,28138.0
2024-11-15 12:00:00,38.43,38.43,38.36,38.37,15738.0,38.43,38.43,38.36,38.37,15738.0
2024-11-15 12:30:00,38.35,38.4,38.29,38.4,32802.0,38.35,38.4,38.29,38.4,32802.0
2024-11-15 13:00:00,38.4,38.41,38.35,38.4,15777.0,38.4,38.41,38.35,38.4,15777.0
2024-11-15 13:30:00,38.4,38.41,38.29,38.31,15701.0,38.4,38.41,38.29,38.31,15701.0
2024-11-15 14:00:00,38.32,38.39,38.3,38.34,21589.0,38.32,38.39,38.3,38.34,21589.0
2024-11-15 14:30:00,38.34,38.42,38.29,38.3,24815.0,38.34,38.42,38.29,38.3,24815.0
2024-11-15 15:00:00,38.3,38.43,38.3,38.37,48336.0,38.3,38.43,38.3,38.37,48336.0
2024-11-15 15:30:00,38.38,38.41,38.13,38.17,269160.0,38.38,38.41,38.13,38.17,269160.0
2024-11-18 09:30:00,38.36,38.67,38.09,38.67,75919.0,38.36,38.67,38.09,38.67,75919.0
2024-11-18 10:00:00,38.68,38.95,38.57,38.95,83363.0,38.68,38.95,38.57,38.95,83363.0
2024-11-18 10:30:00,38.96,39.26,38.93,39.2,87481.0,38.96,39.26,38.93,39.2,87481.0
2024-11-18 11:00:00,39.2,39.38,39.11,39.37,88358.0,39.2,39.38,39.11,39.37,88358.0
2024-11-18 11:30:00,39.38,39.75,39.37,39.75,82649.0,39.38,39.75,39.37,39.75,82649.0
2024-11-18 12:00:00,39.76,39.76,39.57,39.67,52106.0,39.76,39.76,39.57,39.67,52106.0
2024-11-18 12:30:00,39.66,39.7,39.6,39.68,24011.0,39.66,39.7,39.6,39.68,24011.0
2024-11-18 13:00:00,39.69,39.7,39.47,39.51,20753.0,39.69,39.7,39.47,39.51,20753.0
2024-11-18 13:30:00,39.5,39.51,39.26,39.32,37387.0,39.5,39.51,39.26,39.32,37387.0
2024-11-18 14:00:00,39.33,39.33,39.07,39.09,30078.0,39.33,39.33,39.07,39.09,30078.0
2024-11-18 14:30:00,39.09,39.2,39.05,39.11,36558.0,39.09,39.2,39.05,39.11,36558.0
2024-11-18 15:00:00,39.14,39.31,39.13,39.31,51177.0,39.14,39.31,39.13,39.31,51177.0
2024-11-18 15:30:00,39.31,39.31,39.0,39.05,281098.0,39.31,39.31,39.0,39.05,281098.0
2024-11-19 09:30:00,38.58,39.37,38.43,39.31,53532.0,38.58,39.37,38.43,39.31,53532.0
2024-11-19 10:00:00,39.32,39.43,39.18,39.28,28758.0,39.32,39.43,39.18,39.28,28758.0
2024-11-19 10:30:00,39.3,39.32,39.15,39.2,39632.0,39.3,39.32,39.15,39.2,39632.0
2024-11-19 11:00:00,39.19,39.31,39.14,39.2,78048.0,39.19,39.31,39.14,39.2,78048.0
2024-11-19 11:30:00,39.2,39.25,39.17,39.24,40967.0,39.2,39.25,39.17,39.24,40967.0
2024-11-19 12:00:00,39.24,39.38,39.23,39.36,69355.0,39.24,39.38,39.23,39.36,69355.0
2024-11-19 12:30:00,39.37,39.51,39.33,39.38,64731.0,39.37,39.51,39.33,39.38,64731.0
2024-11-19 13:00:00,39.4,39.49,39.33,39.36,27135.0,39.4,39.49,39.33,39.36,27135.0
2024-11-19 13:30:00,39.35,39.41,39.2,39.4,22395.0,39.35,39.41,39.2,39.4,22395.0
2024-11-19 14:00:00,39.42,39.42,39.28,39.35,38085.0,39.42,39.42,39.28,39.35,38085.0
2024-11-19 14:30:00,39.35,39.43,39.26,39.43,58947.0,39.35,39.43,39.26,39.43,58947.0
2024-11-19 15:00:00,39.42,39.42,39.25,39.27,51743.0,39.42,39.42,39.25,39.27,51743.0
2024-11-19 15:30:00,39.26,39.38,39.19,39.37,239908.0,39.26,39.38,39.19,39.37,239908.0
2024-11-20 09:30:00,39.59,39.89,39.4,39.7,108260.0,39.59,39.89,39.4,39.7,108260.0
2024-11-20 10:00:00,39.71,39.78,39.43,39.43,43024.0,39.71,39.78,39.43,39.43,43024.0
2024-11-20 10:30:00,39.4,39.56,39.36,39.47,37720.0,39.4,39.56,39.36,39.47,37720.0
2024-11-20 11:00:00,39.48,39.58,39.42,39.48,42971.0,39.48,39.58,39.42,39.48,42971.0
2024-11-20 11:30:00,39.48,39.78,39.44,39.73,59940.0,39.48,39.78,39.44,39.73,59940.0
2024-11-20 12:00:00,39.73,39.77,39.54,39.64,36540.0,39.73,39.77,39.54,39.64,36540.0
2024-11-20 12:30:00,39.64,39.99,39.6,39.93,124649.0,39.64,39.99,39.6,39.93,124649.0
2024-11-20 13:00:00,39.95,40.07,39.8,39.89,147666.0,39.95,40.07,39.8,39.89,147666.0
2024-11-20 13:30:00,39.88,39.88,39.61,39.66,43855.0,39.88,39.88,39.61,39.66,43855.0
2024-11-20 14:00:00,39.66,39.75,39.61,39.74,28227.0,39.66,39.75,39.61,39.74,28227.0
2024-11-20 14:30:00,39.73,39.88,39.69,39.82,43442.0,39.73,39.88,39.69,39.82,43442.0
2024-11-20 15:00:00,39.81,40.05,39.79,40.04,47504.0,39.81,40.05,39.79,40.04,47504.0
2024-11-20 15:30:00,40.03,40.18,39.96,40.13,366486.0,40.03,40.18,39.96,40.13,366486.0
2024-11-21 09:30:00,40.75,40.85,40.26,40.79,145234.0,40.75,40.85,40.26,40.79,145234.0
2024-11-21 10:00:00,40.78,41.07,40.65,40.68,79582.0,40.78,41.07,40.65,40.68,79582.0
2024-11-21 10:30:00,40.7,41.06,40.62,41.02,54706.0,40.7,41.06,40.62,41.02,54706.0
2024-11-21 11:00:00,41.03,41.05,40.85,40.91,38470.0,41.03,41.05,40.85,40.91,38470.0
2024-11-21 11:30:00,40.89,40.97,40.79,40.89,43856.0,40.89,40.97,40.79,40.89,43856.0
2024-11-21 12:00:00,40.89,40.95,40.83,40.88,24098.0,40.89,40.95,40.83,40.88,24098.0
2024-11-21 12:30:00,40.9,40.92,40.75,40.77,53763.0,40.9,40.92,40.75,40.77,53763.0
2024-11-21 13:00:00,40.8,40.8,40.58,40.7,59384.0,40.8,40.8,40.58,40.7,59384.0
2024-11-21 13:30:00,40.72,40.72,40.58,40.59,33370.0,40.72,40.72,40.58,40.59,33370.0
2024-11-21 14:00:00,40.59,40.6,40.45,40.57,25377.0,40.59,40.6,40.45,40.57,25377.0
2024-11-21 14:30:00,40.57,40.6,40.44,40.46,45566.0,40.57,40.6,40.44,40.46,45566.0
2024-11-21 15:00:00,40.46,40.57,40.44,40.56,60446.0,40.46,40.57,40.44,40.56,60446.0
2024-11-21 15:30:00,40.56,40.72,40.48,40.63,272072.0,40.56,40.72,40.48,40.63,272072.0
2024-11-22 09:30:00,40.41,41.02,40.28,40.96,33455.0,40.41,41.02,40.28,40.96,33455.0
2024-11-22 10:00:00,40.94,41.04,40.65,40.68,32485.0,40.94,41.04,40.65,40.68,32485.0
2024-11-22 10:30:00,40.73,40.99,40.73,40.91,22013.0,40.73,40.99,40.73,40.91,22013.0
2024-11-22 11:00:00,40.91,40.97,40.77,40.94,59753.0,40.91,40.97,40.77,40.94,59753.0
2024-11-22 11:30:00,40.93,41.01,40.75,40.75,31252.0,40.93,41.01,40.75,40.75,31252.0
2024-11-22 12:00:00,40.79,40.96,40.76,40.96,29257.0,40.79,40.96,40.76,40.96,29257.0
2024-11-22 12:30:00,40.96,41.06,40.87,40.91,32156.0,40.96,41.06,40.87,40.91,32156.0
2024-11-22 13:00:00,40.91,40.95,40.83,40.84,24834.0,40.91,40.95,40.83,40.84,24834.0
2024-11-22 13:30:00,40.83,40.89,40.76,40.8,25429.0,40.83,40.89,40.76,40.8,25429.0
2024-11-22 14:00:00,40.8,40.97,40.8,40.97,33558.0,40.8,40.97,40.8,40.97,33558.0
2024-11-22 14:30:00,40.97,40.98,40.9,40.91,23741.0,40.97,40.98,40.9,40.91,23741.0
2024-11-22 15:00:00,40.91,40.96,40.82,40.96,46076.0,40.91,40.96,40.82,40.96,46076.0
2024-11-22 15:30:00,40.96,41.17,40.96,41.1,328081.0,40.96,41.17,40.96,41.1,328081.0
2024-11-25 09:30:00,41.45,41.65,41.1,41.43,80437.0,41.45,41.65,41.1,41.43,80437.0
2024-11-25 10:00:00,41.43,41.72,41.37,41.5,71702.0,41.43,41.72,41.37,41.5,71702.0
2024-11-25 10:30:00,41.5,41.7,41.43,41.67,65986.0,41.5,41.7,41.43,41.67,65986.0
2024-11-25 11:00:00,41.68,41.93,41.67,41.71,117135.0,41.68,41.93,41.67,41.71,117135.0
2024-11-25 11:30:00,41.69,41.86,41.66,41.69,51384.0,41.69,41.86,41.66,41.69,51384.0
2024-11-25 12:00:00,41.7,41.77,41.17,41.19,50816.0,41.7,41.77,41.17,41.19,50816.0
2024-11-25 12:30:00,41.18,41.29,41.07,41.17,68223.0,41.18,41.29,41.07,41.17,68223.0
2024-11-25 13:00:00,41.16,41.24,40.78,40.84,49914.0,41.16,41.24,40.78,40.84,49914.0
2024-11-25 13:30:00,40.84,41.03,40.83,40.87,54958.0,40.84,41.03,40.83,40.87,54958.0
2024-11-25 14:00:00,40.84,40.96,40.75,40.84,50568.0,40.84,40.96,40.75,40.84,50568.0
2024-11-25 14:30:00,40.84,40.86,40.71,40.74,37991.0,40.84,40.86,40.71,40.74,37991.0
2024-11-25 15:00:00,40.73,40.87,40.66,40.67,79800.0,40.73,40.87,40.66,40.67,79800.0
2024-11-25 15:30:00,40.67,40.8,40.39,40.43,504279.0,40.67,40.8,40.39,40.43,504279.0
2024-11-26 09:30:00,40.68,41.19,40.37,41.03,111609.0,40.68,41.19,40.37,41.03,111609.0
2024-11-26 10:00:00,41.0,41.08,40.65,40.76,63627.0,41.0,41.08,40.65,40.76,63627.0
2024-11-26 10:30:00,40.75,40.96,40.74,40.79,43043.0,40.75,40.96,40.74,40.79,43043.0
2024-11-26 11:00:00,40.77,40.85,40.65,40.8,34542.0,40.77,40.85,40.65,40.8,34542.0
2024-11-26 11:30:00,40.8,40.89,40.75,40.75,42132.0,40.8,40.89,40.75,40.75,42132.0
2024-11-26 12:00:00,40.76,40.76,40.55,40.61,36354.0,40.76,40.76,40.55,40.61,36354.0
2024-11-26 12:30:00,40.64,40.83,40.64,40.8,45134.0,40.64,40.83,40.64,40.8,45134.0
2024-11-26 13:00:00,40.82,40.87,40.7,40.75,20493.0,40.82,40.87,40.7,40.75,20493.0
2024-11-26 13:30:00,40.74,40.78,40.66,40.67,22035.0,40.74,40.78,40.66,40.67,22035.0
2024-11-26 14:00:00,40.69,40.69,40.45,40.55,58627.0,40.69,40.69,40.45,40.55,58627.0
2024-11-26 14:30:00,40.55,40.71,40.55,40.7,34329.0,40.55,40.71,40.55,40.7,34329.0
2024-11-26 15:00:00,40.69,40.81,40.66,40.77,40811.0,40.69,40.81,40.66,40.77,40811.0
2024-11-26 15:30:00,40.77,40.91,40.67,40.77,256858.0,40.77,40.91,40.67,40.77,256858.0
2024-11-27 09:30:00,40.48,41.12,40.47,40.98,55563.0,40.48,41.12,40.47,40.98,55563.0
2024-11-27 10:00:00,40.9,41.0,40.38,40.45,22463.0,40.9,41.0,40.38,40.45,22463.0
2024-11-27 10:30:00,40.41,40.71,40.29,40.56,27880.0,40.41,40.71,40.29,40.56,27880.0
2024-11-27 11:00:00,40.56,40.78,40.5,40.61,21580.0,40.56,40.78,40.5,40.61,21580.0
2024-11-27 11:30:00,40.59,40.67,40.45,40.48,25808.0,40.59,40.67,40.45,40.48,25808.0
2024-11-27 12:00:00,40.47,40.52,40.36,40.43,20052.0,40.47,40.52,40.36,40.43,20052.0
2024-11-27 12:30:00,40.43,40.54,40.27,40.5,27939.0,40.43,40.54,40.27,40.5,27939.0
2024-11-27 13:00:00,40.5,40.56,40.46,40.52,17387.0,40.5,40.56,40.46,40.52,17387.0
2024-11-27 13:30:00,40.51,40.55,40.49,40.54,12666.0,40.51,40.55,40.49,40.54,12666.0
2024-11-27 14:00:00,40.54,40.6,40.49,40.56,11445.0,40.54,40.6,40.49,40.56,11445.0
2024-11-27 14:30:00,40.54,40.59,40.49,40.55,12643.0,40.54,40.59,40.49,40.55,12643.0
2024-11-27 15:00:00,40.55,40.6,40.49,40.55,23333.0,40.55,40.6,40.49,40.55,23333.0
2024-11-27 15:30:00,40.55,40.55,40.31,40.36,184556.0,40.55,40.55,40.31,40.36,184556.0
2024-11-29 09:30:00,40.77,40.9,40.5,40.64,24560.0,40.77,40.9,40.5,40.64,24560.0
2024-11-29 10:00:00,40.6,40.88,40.54,40.73,20872.0,40.6,40.88,40.54,40.73,20872.0
2024-11-29 10:30:00,40.78,40.84,40.74,40.79,28566.0,40.78,40.84,40.74,40.79,28566.0
2024-11-29 11:00:00,40.79,40.8,40.71,40.74,16941.0,40.79,40.8,40.71,40.74,16941.0
2024-11-29 11:30:00,40.73,40.74,40.61,40.61,11455.0,40.73,40.74,40.61,40.61,11455.0
2024-11-29 12:00:00,40.61,40.76,40.61,40.75,17310.0,40.61,40.76,40.61,40.75,17310.0
2024-11-29 12:30:00,40.75,40.76,40.55,40.62,84643.0,40.75,40.76,40.55,40.62,84643.0
2024-12-02 09:30:00,40.51,40.54,39.48,39.53,72289.0,40.51,40.54,39.48,39.53,72289.0
2024-12-02 10:00:00,39.51,39.57,39.06,39.13,98426.0,39.51,39.57,39.06,39.13,98426.0
2024-12-02 10:30:00,39.14,39.14,38.69,38.76,90159.0,39.14,39.14,38.69,38.76,90159.0
2024-12-02 11:00:00,38.76,39.02,38.75,38.96,53971.0,38.76,39.02,38.75,38.96,53971.0
2024-12-02 11:30:00,38.96,39.17,38.86,38.88,67623.0,38.96,39.17,38.86,38.88,67623.0
2024-12-02 12:00:00,38.86,39.22,38.85,39.15,76070.0,38.86,39.22,38.85,39.15,76070.0
2024-12-02 12:30:00,39.14,39.25,39.11,39.2,47117.0,39.14,39.25,39.11,39.2,47117.0
2024-12-02 13:00:00,39.21,39.21,38.94,39.07,96321.0,39.21,39.21,38.94,39.07,96321.0
2024-12-02 13:30:00,39.08,39.19,39.03,39.16,81114.0,39.08,39.19,39.03,39.16,81114.0
2024-12-02 14:00:00,39.15,39.22,39.09,39.21,53544.0,39.15,39.22,39.09,39.21,53544.0
2024-12-02 14:30:00,39.21,39.25,39.16,39.18,91695.0,39.21,39.25,39.16,39.18,91695.0
2024-12-02 15:00:00,39.17,39.36,39.17,39.31,85498.0,39.17,39.36,39.17,39.31,85498.0
2024-12-02 15:30:00,39.31,39.49,39.26,39.47,373327.0,39.31,39.49,39.26,39.47,373327.0
2024-12-03 09:30:00,39.78,39.78,39.15,39.2,21264.0,39.78,39.78,39.15,39.2,21264.0
2024-12-03 10:00:00,39.18,39.53,39.13,39.43,50913.0,39.18,39.53,39.13,39.43,50913.0
2024-12-03 10:30:00,39.43,39.48,39.28,39.38,25109.0,39.43,39.48,39.28,39.38,25109.0
2024-12-03 11:00:00,39.37,39.63,39.36,39.63,25862.0,39.37,39.63,39.36,39.63,25862.0
2024-12-03 11:30:00,39.61,39.65,39.52,39.6,27918.0,39.61,39.65,39.52,39.6,27918.0
2024-12-03 12:00:00,39.59,39.79,39.51,39.74,44491.0,39.59,39.79,39.51,39.74,44491.0
2024-12-03 12:30:00,39.73,39.88,39.7,39.86,56684.0,39.73,39.88,39.7,39.86,56684.0
2024-12-03 13:00:00,39.84,39.92,39.79,39.89,23831.0,39.84,39.92,39.79,39.89,23831.0
2024-12-03 13:30:00,39.89,39.91,39.8,39.82,16987.0,39.89,39.91,39.8,39.82,16987.0
2024-12-03 14:00:00,39.82,39.85,39.74,39.76,30965.0,39.82,39.85,39.74,39.76,30965.0
2024-12-03 14:30:00,39.76,39.87,39.73,39.76,22354.0,39.76,39.87,39.73,39.76,22354.0
2024-12-03 15:00:00,39.76,39.8,39.66,39.69,26087.0,39.76,39.8,39.66,39.69,26087.0
2024-12-03 15:30:00,39.69,39.89,39.67,39.84,250936.0,39.69,39.89,39.67,39.84,250936.0
2024-12-04 09:30:00,39.82,39.83,39.12,39.2,74996.0,39.82,39.83,39.12,39.2,74996.0
2024-12-04 10:00:00,39.22,39.25,38.59,38.75,72033.0,39.22,39.25,38.59,38.75,72033.0
2024-12-04 10:30:00,38.74,38.84,38.55,38.66,51881.0,38.74,38.84,38.55,38.66,51881.0
2024-12-04 11:00:00,38.64,38.78,38.56,38.56,30803.0,38.64,38.78,38.56,38.56,30803.0
2024-12-04 11:30:00,38.54,38.55,38.42,38.42,40818.0,38.54,38.55,38.42,38.42,40818.0
2024-12-04 12:00:00,38.41,38.48,38.35,38.38,26291.0,38.41,38.48,38.35,38.38,26291.0
2024-12-04 12:30:00,38.36,38.61,38.32,38.56,199172.0,38.36,38.61,38.32,38.56,199172.0
2024-12-04 13:00:00,38.54,38.54,38.39,38.43,21086.0,38.54,38.54,38.39,38.43,21086.0
2024-12-04 13:30:00,38.43,38.43,38.27,38.3,48812.0,38.43,38.43,38.27,38.3,48812.0
2024-12-04 14:00:00,38.31,38.35,38.07,38.09,75676.0,38.31,38.35,38.07,38.09,75676.0
2024-12-04 14:30:00,38.08,38.19,37.95,38.11,149087.0,38.08,38.19,37.95,38.11,149087.0
2024-12-04 15:00:00,38.11,38.3,38.09,38.29,60443.0,38.11,38.3,38.09,38.29,60443.0
2024-12-04 15:30:00,38.29,38.37,38.08,38.25,307756.0,38.29,38.37,38.08,38.25,307756.0
2024-12-05 09:30:00,38.27,38.68,38.27,38.42,123210.0,38.27,38.68,38.27,38.42,123210.0
2024-12-05 10:00:00,38.41,38.49,38.17,38.32,77808.0,38.41,38.49,38.17,38.32,77808.0
2024-12-05 10:30:00,38.31,38.31,38.0,38.23,70200.0,38.31,38.31,38.0,38.23,70200.0
2024-12-05 11:00:00,38.23,38.47,38.23,38.36,65405.0,38.23,38.47,38.23,38.36,65405.0
2024-12-05 11:30:00,38.35,38.53,38.29,38.46,49369.0,38.35,38.53,38.29,38.46,49369.0
2024-12-05 12:00:00,38.46,38.53,38.38,38.47,63996.0,38.46,38.53,38.38,38.47,63996.0
2024-12-05 12:30:00,38.47,38.58,38.45,38.55,28098.0,38.47,38.58,38.45,38.55,28098.0
2024-12-05 13:00:00,38.55,38.56,38.44,38.47,45110.0,38.55,38.56,38.44,38.47,45110.0
2024-12-05 13:30:00,38.46,38.54,38.4,38.43,31714.0,38.46,38.54,38.4,38.43,31714.0
2024-12-05 14:00:00,38.42,38.42,38.27,38.27,40209.0,38.42,38.42,38.27,38.27,40209.0
2024-12-05 14:30:00,38.27,38.44,38.27,38.38,29914.0,38.27,38.44,38.27,38.38,29914.0
2024-12-05 15:00:00,38.39,38.4,38.27,38.29,70141.0,38.39,38.4,38.27,38.29,70141.0
2024-12-05 15:30:00,38.3,38.31,38.12,38.19,258600.0,38.3,38.31,38.12,38.19,258600.0
2024-12-06 09:30:00,38.01,38.37,36.42,36.52,138711.0,38.01,38.37,36.42,36.52,138711.0
2024-12-06 10:00:00,36.53,36.64,36.15,36.23,180589.0,36.53,36.64,36.15,36.23,180589.0
2024-12-06 10:30:00,36.25,36.34,36.09,36.31,133518.0,36.25,36.34,36.09,36.31,133518.0
2024-12-06 11:00:00,36.28,36.52,36.24,36.26,203297.0,36.28,36.52,36.24,36.26,203297.0
2024-12-06 11:30:00,36.26,36.33,36.1,36.1,91761.0,36.26,36.33,36.1,36.1,91761.0
2024-12-06 12:00:00,36.1,36.21,36.0,36.17,207012.0,36.1,36.21,36.0,36.17,207012.0
2024-12-06 12:30:00,36.15,36.52,36.07,36.5,94076.0,36.15,36.52,36.07,36.5,94076.0
2024-12-06 13:00:00,36.5,36.72,36.5,36.64,68201.0,36.5,36.72,36.5,36.64,68201.0
2024-12-06 13:30:00,36.63,36.8,36.61,36.77,66624.0,36.63,36.8,36.61,36.77,66624.0
2024-12-06 14:00:00,36.77,36.87,36.55,36.66,82089.0,36.77,36.87,36.55,36.66,82089.0
2024-12-06 14:30:00,36.63,36.71,36.58,36.64,119948.0,36.63,36.71,36.58,36.64,119948.0
2024-12-06 15:00:00,36.65,36.82,36.64,36.74,128931.0,36.65,36.82,36.64,36.74,128931.0
2024-12-06 15:30:00,36.74,36.89,36.71,36.8,442089.0,36.74,36.89,36.71,36.8,442089.0
2024-12-09 09:30:00,37.45,37.8,37.01,37.12,93489.0,37.45,37.8,37.01,37.12,93489.0
2024-12-09 10:00:00,37.14,37.25,36.99,37.05,87584.0,37.14,37.25,36.99,37.05,87584.0
2024-12-09 10:30:00,37.05,37.06,36.75,36.88,52717.0,37.05,37.06,36.75,36.88,52717.0
2024-12-09 11:00:00,36.87,37.01,36.7,37.0,71134.0,36.87,37.01,36.7,37.0,71134.0
2024-12-09 11:30:00,37.0,37.19,36.99,37.05,38722.0,37.0,37.19,36.99,37.05,38722.0
2024-12-09 12:00:00,37.05,37.14,36.96,37.0,41787.0,37.05,37.14,36.96,37.0,41787.0
2024-12-09 12:30:00,36.99,37.08,36.92,36.93,38461.0,36.99,37.08,36.92,36.93,38461.0
2024-12-09 13:00:00,36.94,37.16,36.84,37.05,42955.0,36.94,37.16,36.84,37.05,42955.0
2024-12-09 13:30:00,37.05,37.17,37.04,37.16,31634.0,37.05,37.17,37.04,37.16,31634.0
2024-12-09 14:00:00,37.13,37.14,36.95,36.96,37264.0,37.13,37.14,36.95,36.96,37264.0
2024-12-09 14:30:00,36.94,37.06,36.84,36.87,35842.0,36.94,37.06,36.84,36.87,35842.0
2024-12-09 15:00:00,36.88,36.98,36.77,36.92,58023.0,36.88,36.98,36.77,36.92,58023.0
2024-12-09 15:30:00,36.92,36.97,36.66,36.75,254824.0,36.92,36.97,36.66,36.75,254824.0
2024-12-10 09:30:00,36.94,37.02,36.59,36.89,39739.0,36.94,37.02,36.59,36.89,39739.0
2024-12-10 10:00:00,36.88,36.99,36.59,36.8,37651.0,36.88,36.99,36.59,36.8,37651.0
2024-12-10 10:30:00,36.79,36.98,36.79,36.94,32742.0,36.79,36.98,36.79,36.94,32742.0
2024-12-10 11:00:00,36.93,37.02,36.84,37.02,32290.0,36.93,37.02,36.84,37.02,32290.0
2024-12-10 11:30:00,37.02,37.19,36.95,37.18,46820.0,37.02,37.19,36.95,37.18,46820.0
2024-12-10 12:00:00,37.18,37.22,37.06,37.2,43790.0,37.18,37.22,37.06,37.2,43790.0
2024-12-10 12:30:00,37.21,37.36,37.18,37.18,53632.0,37.21,37.36,37.18,37.18,53632.0
2024-12-10 13:00:00,37.18,37.24,37.12,37.12,51044.0,37.18,37.24,37.12,37.12,51044.0
2024-12-10 13:30:00,37.12,37.27,37.07,37.2,43483.0,37.12,37.27,37.07,37.2,43483.0
2024-12-10 14:00:00,37.2,37.22,37.14,37.16,45216.0,37.2,37.22,37.14,37.16,45216.0
2024-12-10 14:30:00,37.15,37.16,37.05,37.14,42002.0,37.15,37.16,37.05,37.14,42002.0
2024-12-10 15:00:00,37.17,37.18,36.99,37.04,66722.0,37.17,37.18,36.99,37.04,66722.0
2024-12-10 15:30:00,37.04,37.05,36.79,36.89,312746.0,37.04,37.05,36.79,36.89,312746.0
2024-12-11 09:30:00,37.17,37.68,37.06,37.34,48016.0,37.17,37.68,37.06,37.34,48016.0
2024-12-11 10:00:00,37.36,37.57,37.27,37.51,42496.0,37.36,37.57,37.27,37.51,42496.0
2024-12-11 10:30:00,37.5,37.61,37.45,37.52,34028.0,37.5,37.61,37.45,37.52,34028.0
2024-12-11 11:00:00,37.54,37.7,37.54,37.6,50663.0,37.54,37.7,37.54,37.6,50663.0
2024-12-11 11:30:00,37.59,37.74,37.57,37.72,35471.0,37.59,37.74,37.57,37.72,35471.0
2024-12-11 12:00:00,37.7,37.9,37.7,37.82,52550.0,37.7,37.9,37.7,37.82,52550.0
2024-12-11 12:30:00,37.82,37.93,37.79,37.89,41418.0,37.82,37.93,37.79,37.89,41418.0
2024-12-11 13:00:00,37.9,38.13,37.88,38.12,138262.0,37.9,38.13,37.88,38.12,138262.0
2024-12-11 13:30:00,38.12,38.13,38.02,38.04,32587.0,38.12,38.13,38.02,38.04,32587.0
2024-12-11 14:00:00,38.05,38.33,38.04,38.33,104589.0,38.05,38.33,38.04,38.33,104589.0
2024-12-11 14:30:00,38.33,38.34,38.1,38.11,44803.0,38.33,38.34,38.1,38.11,44803.0
2024-12-11 15:00:00,38.11,38.13,37.99,38.07,67093.0,38.11,38.13,37.99,38.07,67093.0
2024-12-11 15:30:00,38.07,38.51,38.01,38.42,335401.0,38.07,38.51,38.01,38.42,335401.0
2024-12-12 09:30:00,38.49,38.59,38.18,38.39,68106.0,38.49,38.59,38.18,38.39,68106.0
2024-12-12 10:00:00,38.37,38.41,37.94,38.1,62059.0,38.37,38.41,37.94,38.1,62059.0
2024-12-12 10:30:00,38.1,38.28,37.99,38.24,86802.0,38.1,38.28,37.99,38.24,86802.0
2024-12-12 11:00:00,38.25,38.48,38.24,38.41,45755.0,38.25,38.48,38.24,38.41,45755.0
2024-12-12 11:30:00,38.41,38.68,38.4,38.66,73580.0,38.41,38.68,38.4,38.66,73580.0
2024-12-12 12:00:00,38.68,39.01,38.65,38.8,107545.0,38.68,39.01,38.65,38.8,107545.0
2024-12-12 12:30:00,38.81,38.96,38.71,38.95,55650.0,38.81,38.96,38.71,38.95,55650.0
2024-12-12 13:00:00,38.95,39.04,38.86,38.89,42048.0,38.95,39.04,38.86,38.89,42048.0
2024-12-12 13:30:00,38.9,38.93,38.71,38.73,42356.0,38.9,38.93,38.71,38.73,42356.0
2024-12-12 14:00:00,38.73,38.79,38.55,38.59,34130.0,38.73,38.79,38.55,38.59,34130.0
2024-12-12 14:30:00,38.6,38.72,38.6,38.65,43842.0,38.6,38.72,38.6,38.65,43842.0
2024-12-12 15:00:00,38.64,38.72,38.57,38.69,53250.0,38.64,38.72,38.57,38.69,53250.0
2024-12-12 15:30:00,38.69,38.69,38.36,38.36,296570.0,38.69,38.69,38.36,38.36,296570.0
2024-12-13 09:30:00,38.33,38.38,38.07,38.23,59739.0,38.33,38.38,38.07,38.23,59739.0
2024-12-13 10:00:00,38.23,38.25,37.91,38.0,99540.0,38.23,38.25,37.91,38.0,99540.0
2024-12-13 10:30:00,38.0,38.07,37.93,37.97,106218.0,38.0,38.07,37.93,37.97,106218.0
2024-12-13 11:00:00,37.98,38.03,37.81,37.88,40975.0,37.98,38.03,37.81,37.88,40975.0
2024-12-13 11:30:00,37.88,37.95,37.81,37.91,47331.0,37.88,37.95,37.81,37.91,47331.0
2024-12-13 12:00:00,37.91,38.09,37.91,38.04,86652.0,37.91,38.09,37.91,38.04,86652.0
2024-12-13 12:30:00,38.01,38.04,37.61,37.82,63284.0,38.01,38.04,37.61,37.82,63284.0
2024-12-13 13:00:00,37.82,37.93,37.8,37.85,71856.0,37.82,37.93,37.8,37.85,71856.0
2024-12-13 13:30:00,37.85,37.87,37.69,37.7,45062.0,37.85,37.87,37.69,37.7,45062.0
2024-12-13 14:00:00,37.69,37.78,37.69,37.72,52041.0,37.69,37.78,37.69,37.72,52041.0
2024-12-13 14:30:00,37.71,37.84,37.71,37.8,44634.0,37.71,37.84,37.71,37.8,44634.0
2024-12-13 15:00:00,37.8,37.82,37.65,37.66,65800.0,37.8,37.82,37.65,37.66,65800.0
2024-12-13 15:30:00,37.66,37.81,37.63,37.79,352648.0,37.66,37.81,37.63,37.79,352648.0
2024-12-16 09:30:00,37.6,37.6,36.96,36.98,59867.0,37.6,37.6,36.96,36.98,59867.0
2024-12-16 10:00:00,36.98,37.15,36.88,37.02,74967.0,36.98,37.15,36.88,37.02,74967.0
2024-12-16 10:30:00,37.02,37.11,36.84,36.84,30727.0,37.02,37.11,36.84,36.84,30727.0
2024-12-16 11:00:00,36.83,36.84,36.66,36.69,83290.0,36.83,36.84,36.66,36.69,83290.0
2024-12-16 11:30:00,36.67,36.68,36.44,36.47,78172.0,36.67,36.68,36.44,36.47,78172.0
2024-12-16 12:00:00,36.47,36.69,36.4,36.68,48169.0,36.47,36.69,36.4,36.68,48169.0
2024-12-16 12:30:00,36.68,36.74,36.56,36.71,77128.0,36.68,36.74,36.56,36.71,77128.0
2024-12-16 13:00:00,36.72,36.83,36.62,36.62,53785.0,36.72,36.83,36.62,36.62,53785.0
2024-12-16 13:30:00,36.62,36.66,36.55,36.61,47963.0,36.62,36.66,36.55,36.61,47963.0
2024-12-16 14:00:00,36.59,36.77,36.53,36.77,70441.0,36.59,36.77,36.53,36.77,70441.0
2024-12-16 14:30:00,36.77,36.96,36.75,36.96,37919.0,36.77,36.96,36.75,36.96,37919.0
2024-12-16 15:00:00,36.95,36.98,36.83,36.83,62710.0,36.95,36.98,36.83,36.83,62710.0
2024-12-16 15:30:00,36.83,36.93,36.71,36.9,309178.0,36.83,36.93,36.71,36.9,309178.0
2024-12-17 09:30:00,36.61,36.64,35.81,36.2,111650.0,36.61,36.64,35.81,36.2,111650.0
2024-12-17 10:00:00,36.2,36.2,35.9,36.05,55050.0,36.2,36.2,35.9,36.05,55050.0
2024-12-17 10:30:00,36.08,36.14,35.76,35.97,50605.0,36.08,36.14,35.76,35.97,50605.0
2024-12-17 11:00:00,35.97,36.05,35.92,36.0,37880.0,35.97,36.05,35.92,36.0,37880.0
2024-12-17 11:30:00,36.03,36.11,35.96,36.02,37815.0,36.03,36.11,35.96,36.02,37815.0
2024-12-17 12:00:00,36.02,36.04,35.89,35.94,23190.0,36.02,36.04,35.89,35.94,23190.0
2024-12-17 12:30:00,35.95,36.15,35.94,36.12,33502.0,35.95,36.15,35.94,36.12,33502.0
2024-12-17 13:00:00,36.11,36.14,36.03,36.09,18518.0,36.11,36.14,36.03,36.09,18518.0
2024-12-17 13:30:00,36.09,36.29,36.03,36.25,26251.0,36.09,36.29,36.03,36.25,26251.0
2024-12-17 14:00:00,36.27,36.37,36.26,36.32,39483.0,36.27,36.37,36.26,36.32,39483.0
2024-12-17 14:30:00,36.33,36.35,36.13,36.16,54771.0,36.33,36.35,36.13,36.16,54771.0
2024-12-17 15:00:00,36.16,36.3,36.13,36.24,47633.0,36.16,36.3,36.13,36.24,47633.0
2024-12-17 15:30:00,36.24,36.57,36.24,36.53,267247.0,36.24,36.57,36.24,36.53,267247.0
2024-12-18 09:30:00,36.64,36.71,36.28,36.39,60174.0,36.64,36.71,36.28,36.39,60174.0
2024-12-18 10:00:00,36.38,36.46,36.14,36.19,45855.0,36.38,36.46,36.14,36.19,45855.0
2024-12-18 10:30:00,36.19,36.42,36.18,36.38,22561.0,36.19,36.42,36.18,36.38,22561.0
2024-12-18 11:00:00,36.41,36.5,36.3,36.39,34980.0,36.41,36.5,36.3,36.39,34980.0
2024-12-18 11:30:00,36.34,36.34,36.11,36.26,81306.0,36.34,36.34,36.11,36.26,81306.0
2024-12-18 12:00:00,36.26,36.31,36.13,36.24,24840.0,36.26,36.31,36.13,36.24,24840.0
2024-12-18 12:30:00,36.21,36.24,36.11,36.24,27625.0,36.21,36.24,36.11,36.24,27625.0
2024-12-18 13:00:00,36.27,36.34,36.12,36.12,66029.0,36.27,36.34,36.12,36.12,66029.0
2024-12-18 13:30:00,36.12,36.2,36.1,36.17,41833.0,36.12,36.2,36.1,36.17,41833.0
2024-12-18 14:00:00,36.19,36.2,35.87,35.87,62229.0,36.19,36.2,35.87,35.87,62229.0
2024-12-18 14:30:00,35.88,36.02,35.54,35.54,65592.0,35.88,36.02,35.54,35.54,65592.0
2024-12-18 15:00:00,35.56,35.61,35.31,35.31,99448.0,35.56,35.61,35.31,35.31,99448.0
2024-12-18 15:30:00,35.32,35.45,34.78,35.2,767449.0,35.32,35.45,34.78,35.2,767449.0
2024-12-19 09:30:00,35.78,35.86,35.4,35.47,97496.0,35.78,35.86,35.4,35.47,97496.0
2024-12-19 10:00:00,35.5,35.63,35.28,35.48,50793.0,35.5,35.63,35.28,35.48,50793.0
2024-12-19 10:30:00,35.5,35.62,35.42,35.45,32055.0,35.5,35.62,35.42,35.45,32055.0
2024-12-19 11:00:00,35.45,35.58,35.38,35.5,27002.0,35.45,35.58,35.38,35.5,27002.0
2024-12-19 11:30:00,35.5,35.56,35.37,35.41,25608.0,35.5,35.56,35.37,35.41,25608.0
2024-12-19 12:00:00,35.4,35.45,35.27,35.27,20726.0,35.4,35.45,35.27,35.27,20726.0
2024-12-19 12:30:00,35.27,35.28,35.14,35.25,28887.0,35.27,35.28,35.14,35.25,28887.0
2024-12-19 13:00:00,35.24,35.32,35.13,35.24,32495.0,35.24,35.32,35.13,35.24,32495.0
2024-12-19 13:30:00,35.26,35.35,35.23,35.34,21363.0,35.26,35.35,35.23,35.34,21363.0
2024-12-19 14:00:00,35.33,35.54,35.25,35.5,47553.0,35.33,35.54,35.25,35.5,47553.0
2024-12-19 14:30:00,35.5,35.57,35.39,35.43,79063.0,35.5,35.57,35.39,35.43,79063.0
2024-12-19 15:00:00,35.43,35.61,35.42,35.54,47190.0,35.43,35.61,35.42,35.54,47190.0
2024-12-19 15:30:00,35.55,35.6,35.28,35.33,297051.0,35.55,35.6,35.28,35.33,297051.0
2024-12-20 09:30:00,35.0,35.95,34.96,35.91,323867.0,35.0,35.95,34.96,35.91,323867.0
2024-12-20 10:00:00,35.95,36.43,35.91,36.43,81252.0,35.95,36.43,35.91,36.43,81252.0
2024-12-20 10:30:00,36.43,36.58,36.35,36.48,133143.0,36.43,36.58,36.35,36.48,133143.0
2024-12-20 11:00:00,36.49,36.59,36.41,36.41,84360.0,36.49,36.59,36.41,36.41,84360.0
2024-12-20 11:30:00,36.43,36.54,36.38,36.41,71989.0,36.43,36.54,36.38,36.41,71989.0
2024-12-20 12:00:00,36.39,36.41,36.21,36.26,74040.0,36.39,36.41,36.21,36.26,74040.0
2024-12-20 12:30:00,36.24,36.36,36.19,36.34,50032.0,36.24,36.36,36.19,36.34,50032.0
2024-12-20 13:00:00,36.34,36.4,36.22,36.22,90948.0,36.34,36.4,36.22,36.22,90948.0
2024-12-20 13:30:00,36.22,36.33,36.13,36.21,42864.0,36.22,36.33,36.13,36.21,42864.0
2024-12-20 14:00:00,36.22,36.28,36.1,36.26,56640.0,36.22,36.28,36.1,36.26,56640.0
2024-12-20 14:30:00,36.25,36.29,36.15,36.2,58841.0,36.25,36.29,36.15,36.2,58841.0
2024-12-20 15:00:00,36.2,36.25,36.08,36.2,73874.0,36.2,36.25,36.08,36.2,73874.0
2024-12-20 15:30:00,36.21,36.32,36.02,36.24,421217.0,36.21,36.32,36.02,36.24,421217.0
2024-12-23 09:30:00,36.33,36.38,35.79,35.82,47103.0,36.33,36.38,35.79,35.82,47103.0
2024-12-23 10:00:00,35.79,35.96,35.64,35.9,38239.0,35.79,35.96,35.64,35.9,38239.0
2024-12-23 10:30:00,35.88,35.96,35.74,35.86,32068.0,35.88,35.96,35.74,35.86,32068.0
2024-12-23 11:00:00,35.86,36.05,35.86,36.02,18354.0,35.86,36.05,35.86,36.02,18354.0
2024-12-23 11:30:00,36.02,36.31,36.02,36.3,31090.0,36.02,36.31,36.02,36.3,31090.0
2024-12-23 12:00:00,36.34,36.36,36.15,36.18,29464.0,36.34,36.36,36.15,36.18,29464.0
2024-12-23 12:30:00,36.18,36.2,36.07,36.07,50268.0,36.18,36.2,36.07,36.07,50268.0
2024-12-23 13:00:00,36.07,36.2,36.06,36.11,31467.0,36.07,36.2,36.06,36.11,31467.0
2024-12-23 13:30:00,36.11,36.19,36.09,36.12,29860.0,36.11,36.19,36.09,36.12,29860.0
2024-12-23 14:00:00,36.07,36.11,36.01,36.01,16844.0,36.07,36.11,36.01,36.01,16844.0
2024-12-23 14:30:00,36.01,36.11,35.99,35.99,24305.0,36.01,36.11,35.99,35.99,24305.0
2024-12-23 15:00:00,35.99,36.16,35.98,36.08,97431.0,35.99,36.16,35.98,36.08,97431.0
2024-12-23 15:30:00,36.08,36.37,36.05,36.23,281212.0,36.08,36.37,36.05,36.23,281212.0
2024-12-24 09:30:00,36.39,36.39,35.89,35.96,38973.0,36.39,36.39,35.89,35.96,38973.0
2024-12-24 10:00:00,35.94,36.59,35.94,36.58,21488.0,35.94,36.59,35.94,36.58,21488.0
2024-12-24 10:30:00,36.59,36.65,36.5,36.55,18680.0,36.59,36.65,36.5,36.55,18680.0
2024-12-24 11:00:00,36.55,36.63,36.54,36.56,18590.0,36.55,36.63,36.54,36.56,18590.0
2024-12-24 11:30:00,36.57,36.62,36.47,36.47,19372.0,36.57,36.62,36.47,36.47,19372.0
2024-12-24 12:00:00,36.47,36.65,36.47,36.61,14585.0,36.47,36.65,36.47,36.61,14585.0
2024-12-24 12:30:00,36.62,36.73,36.56,36.65,112055.0,36.62,36.73,36.56,36.65,112055.0
2024-12-26 09:30:00,36.4,36.5,36.12,36.28,24901.0,36.4,36.5,36.12,36.28,24901.0
2024-12-26 10:00:00,36.26,36.5,36.19,36.4,17568.0,36.26,36.5,36.19,36.4,17568.0
2024-12-26 10:30:00,36.39,36.52,36.35,36.43,12971.0,36.39,36.52,36.35,36.43,12971.0
2024-12-26 11:00:00,36.42,36.59,36.42,36.51,19867.0,36.42,36.59,36.42,36.51,19867.0
2024-12-26 11:30:00,36.52,36.68,36.49,36.65,17697.0,36.52,36.68,36.49,36.65,17697.0
2024-12-26 12:00:00,36.67,36.67,36.55,36.56,14388.0,36.67,36.67,36.55,36.56,14388.0
2024-12-26 12:30:00,36.57,36.59,36.47,36.47,13098.0,36.57,36.59,36.47,36.47,13098.0
2024-12-26 13:00:00,36.49,36.62,36.46,36.58,15445.0,36.49,36.62,36.46,36.58,15445.0
2024-12-26 13:30:00,36.57,36.58,36.5,36.55,10707.0,36.57,36.58,36.5,36.55,10707.0
2024-12-26 14:00:00,36.54,36.59,36.51,36.56,16180.0,36.54,36.59,36.51,36.56,16180.0
2024-12-26 14:30:00,36.54,36.56,36.5,36.55,10709.0,36.54,36.56,36.5,36.55,10709.0
2024-12-26 15:00:00,36.55,36.6,36.5,36.58,36081.0,36.55,36.6,36.5,36.58,36081.0
2024-12-26 15:30:00,36.58,36.72,36.54,36.64,143332.0,36.58,36.72,36.54,36.64,143332.0
2024-12-27 09:30:00,36.56,37.15,36.56,37.12,58022.0,36.56,37.15,36.56,37.12,58022.0
2024-12-27 10:00:00,37.12,37.14,36.9,36.94,63460.0,37.12,37.14,36.9,36.94,63460.0
2024-12-27 10:30:00,36.94,37.04,36.79,36.98,36009.0,36.94,37.04,36.79,36.98,36009.0
2024-12-27 11:00:00,36.98,36.98,36.67,36.79,13365.0,36.98,36.98,36.67,36.79,13365.0
2024-12-27 11:30:00,36.77,36.8,36.48,36.51,18801.0,36.77,36.8,36.48,36.51,18801.0
2024-12-27 12:00:00,36.51,36.52,36.4,36.46,24881.0,36.51,36.52,36.4,36.46,24881.0
2024-12-27 12:30:00,36.46,36.52,36.4,36.48,36801.0,36.46,36.52,36.4,36.48,36801.0
2024-12-27 13:00:00,36.49,36.58,36.46,36.57,21236.0,36.49,36.58,36.46,36.57,21236.0
2024-12-27 13:30:00,36.57,36.66,36.53,36.62,24283.0,36.57,36.66,36.53,36.62,24283.0
2024-12-27 14:00:00,36.61,36.63,36.54,36.61,21599.0,36.61,36.63,36.54,36.61,21599.0
2024-12-27 14:30:00,36.6,36.71,36.58,36.67,31571.0,36.6,36.71,36.58,36.67,31571.0
2024-12-27 15:00:00,36.68,36.68,36.5,36.58,40769.0,36.68,36.68,36.5,36.58,40769.0
2024-12-27 15:30:00,36.57,36.68,36.47,36.62,142950.0,36.57,36.68,36.47,36.62,142950.0
2024-12-30 09:30:00,37.34,37.36,36.61,36.76,98387.0,37.34,37.36,36.61,36.76,98387.0
2024-12-30 10:00:00,36.79,37.04,36.67,36.96,120412.0,36.79,37.04,36.67,36.96,120412.0
2024-12-30 10:30:00,36.96,37.35,36.84,37.35,43034.0,36.96,37.35,36.84,37.35,43034.0
2024-12-30 11:00:00,37.31,37.44,37.23,37.27,44836.0,37.31,37.44,37.23,37.27,44836.0
2024-12-30 11:30:00,37.27,37.42,37.22,37.38,50694.0,37.27,37.42,37.22,37.38,50694.0
2024-12-30 12:00:00,37.38,37.47,37.21,37.33,52731.0,37.38,37.47,37.21,37.33,52731.0
2024-12-30 12:30:00,37.32,37.44,37.24,37.29,22340.0,37.32,37.44,37.24,37.29,22340.0
2024-12-30 13:00:00,37.3,37.41,37.19,37.4,57130.0,37.3,37.41,37.19,37.4,57130.0
2024-12-30 13:30:00,37.39,37.54,37.3,37.32,70892.0,37.39,37.54,37.3,37.32,70892.0
2024-12-30 14:00:00,37.3,37.38,37.18,37.25,32290.0,37.3,37.38,37.18,37.25,32290.0
2024-12-30 14:30:00,37.25,37.27,37.16,37.16,19654.0,37.25,37.27,37.16,37.16,19654.0
2024-12-30 15:00:00,37.15,37.37,37.13,37.3,38868.0,37.15,37.37,37.13,37.3,38868.0
2024-12-30 15:30:00,37.3,37.32,37.05,37.06,227308.0,37.3,37.32,37.05,37.06,227308.0
2024-12-31 09:30:00,36.96,37.1,36.64,36.93,33227.0,36.96,37.1,36.64,36.93,33227.0
2024-12-31 10:00:00,36.94,37.05,36.82,36.94,31145.0,36.94,37.05,36.82,36.94,31145.0
2024-12-31 10:30:00,36.96,36.97,36.8,36.83,33880.0,36.96,36.97,36.8,36.83,33880.0
2024-12-31 11:00:00,36.83,37.01,36.72,36.93,38226.0,36.83,37.01,36.72,36.93,38226.0
2024-12-31 11:30:00,36.93,37.04,36.85,37.0,26109.0,36.93,37.04,36.85,37.0,26109.0
2024-12-31 12:00:00,37.0,37.01,36.89,36.94,22471.0,37.0,37.01,36.89,36.94,22471.0
2024-12-31 12:30:00,36.95,37.01,36.87,37.01,29234.0,36.95,37.01,36.87,37.01,29234.0
2024-12-31 13:00:00,37.0,37.05,36.88,36.88,33780.0,37.0,37.05,36.88,36.88,33780.0
2024-12-31 13:30:00,36.88,36.98,36.84,36.92,30732.0,36.88,36.98,36.84,36.92,30732.0
2024-12-31 14:00:00,36.91,37.02,36.87,36.88,33916.0,36.91,37.02,36.87,36.88,33916.0
2024-12-31 14:30:00,36.88,37.03,36.82,36.94,47141.0,36.88,37.03,36.82,36.94,47141.0
2024-12-31 15:00:00,36.93,37.04,36.86,36.94,71663.0,36.93,37.04,36.86,36.94,71663.0
2024-12-31 15:30:00,36.94,36.94,36.66,36.67,234514.0,36.94,36.94,36.66,36.67,234514.0
2025-01-02 09:30:00,37.1,37.56,37.02,37.45,51586.0,37.1,37.56,37.02,37.45,51586.0
2025-01-02 10:00:00,37.45,37.48,37.07,37.2,33798.0,37.45,37.48,37.07,37.2,33798.0
2025-01-02 10:30:00,37.18,37.25,37.07,37.19,22922.0,37.18,37.25,37.07,37.19,22922.0
2025-01-02 11:00:00,37.16,37.17,36.88,37.07,28686.0,37.16,37.17,36.88,37.07,28686.0
2025-01-02 11:30:00,37.07,37.24,36.95,37.15,17335.0,37.07,37.24,36.95,37.15,17335.0
2025-01-02 12:00:00,37.16,37.23,36.96,36.97,22511.0,37.16,37.23,36.96,36.97,22511.0
2025-01-02 12:30:00,36.95,37.06,36.87,37.01,23552.0,36.95,37.06,36.87,37.01,23552.0
2025-01-02 13:00:00,36.99,36.99,36.76,36.91,26144.0,36.99,36.99,36.76,36.91,26144.0
2025-01-02 13:30:00,36.89,37.05,36.78,37.05,19017.0,36.89,37.05,36.78,37.05,19017.0
2025-01-02 14:00:00,37.01,37.2,36.99,37.18,30808.0,37.01,37.2,36.99,37.18,30808.0
2025-01-02 14:30:00,37.16,37.25,37.13,37.21,64313.0,37.16,37.25,37.13,37.21,64313.0
2025-01-02 15:00:00,37.22,37.44,37.21,37.43,51738.0,37.22,37.44,37.21,37.43,51738.0
2025-01-02 15:30:00,37.41,37.51,37.29,37.34,190527.0,37.41,37.51,37.29,37.34,190527.0
2025-01-03 09:30:00,37.53,39.0,37.53,38.35,231552.0,37.53,39.0,37.53,38.35,231552.0
2025-01-03 10:00:00,38.34,38.52,38.05,38.28,177019.0,38.34,38.52,38.05,38.28,177019.0
2025-01-03 10:30:00,38.24,38.53,38.12,38.23,168869.0,38.24,38.53,38.12,38.23,168869.0
2025-01-03 11:00:00,38.25,38.26,35.52,36.09,742474.0,38.25,38.26,35.52,36.09,742474.0
2025-01-03 11:30:00,36.12,36.57,36.12,36.21,104028.0,36.12,36.57,36.12,36.21,104028.0
2025-01-03 12:00:00,36.21,36.29,35.8,35.97,105534.0,36.21,36.29,35.8,35.97,105534.0
2025-01-03 12:30:00,35.99,36.02,35.59,35.6,137194.0,35.99,36.02,35.59,35.6,137194.0
2025-01-03 13:00:00,35.59,35.6,34.49,34.49,960958.0,35.59,35.6,34.49,34.49,960958.0
2025-01-03 13:30:00,34.48,34.72,32.89,33.11,948743.0,34.48,34.72,32.89,33.11,948743.0
2025-01-03 14:00:00,33.1,33.88,32.76,33.51,368826.0,33.1,33.88,32.76,33.51,368826.0
2025-01-03 14:30:00,33.53,33.62,32.71,33.02,349304.0,33.53,33.62,32.71,33.02,349304.0
2025-01-03 15:00:00,33.04,33.48,33.04,33.17,392304.0,33.04,33.48,33.04,33.17,392304.0
2025-01-03 15:30:00,33.18,33.37,33.08,33.12,1097603.0,33.18,33.37,33.08,33.12,1097603.0
2025-01-06 09:30:00,33.6,33.6,31.23,31.4,940959.0,33.6,33.6,31.23,31.4,940959.0
2025-01-06 10:00:00,31.39,31.47,30.89,31.0,677958.0,31.39,31.47,30.89,31.0,677958.0
2025-01-06 10:30:00,31.0,31.16,30.61,30.96,568490.0,31.0,31.16,30.61,30.96,568490.0
2025-01-06 11:00:00,30.97,31.33,30.84,30.98,435652.0,30.97,31.33,30.84,30.98,435652.0
2025-01-06 11:30:00,30.96,31.24,30.92,30.99,357894.0,30.96,31.24,30.92,30.99,357894.0
2025-01-06 12:00:00,30.97,31.08,30.6,30.64,405040.0,30.97,31.08,30.6,30.64,405040.0
2025-01-06 12:30:00,30.64,30.82,30.33,30.71,612645.0,30.64,30.82,30.33,30.71,612645.0
2025-01-06 13:00:00,30.71,30.78,30.49,30.6,592286.0,30.71,30.78,30.49,30.6,592286.0
2025-01-06 13:30:00,30.6,30.76,30.46,30.55,291369.0,30.6,30.76,30.46,30.55,291369.0
2025-01-06 14:00:00,30.55,30.75,30.49,30.6,282414.0,30.55,30.75,30.49,30.6,282414.0
2025-01-06 14:30:00,30.6,30.77,30.47,30.53,337195.0,30.6,30.77,30.47,30.53,337195.0
2025-01-06 15:00:00,30.53,30.91,30.41,30.85,540117.0,30.53,30.91,30.41,30.85,540117.0
2025-01-06 15:30:00,30.85,30.93,30.51,30.63,1460646.0,30.85,30.93,30.51,30.63,1460646.0
2025-01-07 09:30:00,30.54,30.65,29.98,30.07,305149.0,30.54,30.65,29.98,30.07,305149.0
2025-01-07 10:00:00,30.05,30.3,29.88,30.18,268760.0,30.05,30.3,29.88,30.18,268760.0
2025-01-07 10:30:00,30.16,30.38,30.02,30.25,235986.0,30.16,30.38,30.02,30.25,235986.0
2025-01-07 11:00:00,30.24,30.29,29.97,30.01,125331.0,30.24,30.29,29.97,30.01,125331.0
2025-01-07 11:30:00,30.01,30.33,29.95,30.2,195661.0,30.01,30.33,29.95,30.2,195661.0
2025-01-07 12:00:00,30.2,30.23,29.95,30.08,322943.0,30.2,30.23,29.95,30.08,322943.0
2025-01-07 12:30:00,30.08,30.08,29.91,29.98,131461.0,30.08,30.08,29.91,29.98,131461.0
2025-01-07 13:00:00,29.97,30.05,29.85,29.97,140276.0,29.97,30.05,29.85,29.97,140276.0
2025-01-07 13:30:00,29.96,30.15,29.93,30.03,292742.0,29.96,30.15,29.93,30.03,292742.0
2025-01-07 14:00:00,30.03,30.06,29.91,30.01,151092.0,30.03,30.06,29.91,30.01,151092.0
2025-01-07 14:30:00,30.01,30.27,29.94,30.23,334307.0,30.01,30.27,29.94,30.23,334307.0
2025-01-07 15:00:00,30.24,30.43,30.15,30.43,370202.0,30.24,30.43,30.15,30.43,370202.0
2025-01-07 15:30:00,30.42,30.67,30.35,30.44,1312094.0,30.42,30.67,30.35,30.44,1312094.0
2025-01-08 09:30:00,30.48,31.32,30.48,31.3,307625.0,30.48,31.32,30.48,31.3,307625.0
2025-01-08 10:00:00,31.29,31.36,31.1,31.28,315681.0,31.29,31.36,31.1,31.28,315681.0
2025-01-08 10:30:00,31.27,31.47,31.18,31.32,424308.0,31.27,31.47,31.18,31.32,424308.0
2025-01-08 11:00:00,31.32,31.32,31.07,31.21,247268.0,31.32,31.32,31.07,31.21,247268.0
2025-01-08 11:30:00,31.19,31.22,31.09,31.19,79395.0,31.19,31.22,31.09,31.19,79395.0
2025-01-08 12:00:00,31.21,31.27,31.1,31.19,176343.0,31.21,31.27,31.1,31.19,176343.0
2025-01-08 12:30:00,31.19,31.21,31.08,31.15,93245.0,31.19,31.21,31.08,31.15,93245.0
2025-01-08 13:00:00,31.13,31.13,30.96,31.04,133555.0,31.13,31.13,30.96,31.04,133555.0
2025-01-08 13:30:00,31.05,31.11,30.96,30.98,129238.0,31.05,31.11,30.96,30.98,129238.0
2025-01-08 14:00:00,30.99,31.05,30.91,30.97,116326.0,30.99,31.05,30.91,30.97,116326.0
2025-01-08 14:30:00,30.97,30.97,30.8,30.82,106247.0,30.97,30.97,30.8,30.82,106247.0
2025-01-08 15:00:00,30.81,31.09,30.71,31.08,200516.0,30.81,31.09,30.71,31.08,200516.0
2025-01-08 15:30:00,31.08,31.25,30.93,31.21,998655.0,31.08,31.25,30.93,31.21,998655.0
2025-01-10 09:30:00,30.64,30.91,30.14,30.31,435205.0,30.64,30.91,30.14,30.31,435205.0
2025-01-10 10:00:00,30.28,30.5,30.12,30.18,364087.0,30.28,30.5,30.12,30.18,364087.0
2025-01-10 10:30:00,30.18,30.23,29.82,29.87,322142.0,30.18,30.23,29.82,29.87,322142.0
2025-01-10 11:00:00,29.85,30.23,29.83,30.09,152281.0,29.85,30.23,29.83,30.09,152281.0
2025-01-10 11:30:00,30.09,30.22,29.97,29.99,163663.0,30.09,30.22,29.97,29.99,163663.0
2025-01-10 12:00:00,29.99,30.09,29.88,29.93,130660.0,29.99,30.09,29.88,29.93,130660.0
2025-01-10 12:30:00,29.93,30.02,29.78,29.96,137745.0,29.93,30.02,29.78,29.96,137745.0
2025-01-10 13:00:00,29.96,30.07,29.87,29.96,136558.0,29.96,30.07,29.87,29.96,136558.0
2025-01-10 13:30:00,29.96,29.98,29.8,29.91,159952.0,29.96,29.98,29.8,29.91,159952.0
2025-01-10 14:00:00,29.91,30.12,29.79,30.04,143732.0,29.91,30.12,29.79,30.04,143732.0
2025-01-10 14:30:00,30.04,30.04,29.7,29.72,240105.0,30.04,30.04,29.7,29.72,240105.0
2025-01-10 15:00:00,29.72,29.74,29.49,29.57,391906.0,29.72,29.74,29.49,29.57,391906.0
2025-01-10 15:30:00,29.57,30.14,29.55,30.0,1410393.0,29.57,30.14,29.55,30.0,1410393.0
2025-01-13 09:30:00,30.17,30.5,29.95,30.28,107294.0,30.17,30.5,29.95,30.28,107294.0
2025-01-13 10:00:00,30.29,30.4,30.12,30.15,127236.0,30.29,30.4,30.12,30.15,127236.0
2025-01-13 10:30:00,30.17,30.26,30.04,30.15,61123.0,30.17,30.26,30.04,30.15,61123.0
2025-01-13 11:00:00,30.15,30.24,30.04,30.08,71236.0,30.15,30.24,30.04,30.08,71236.0
2025-01-13 11:30:00,30.08,30.1,29.87,29.91,61324.0,30.08,30.1,29.87,29.91,61324.0
2025-01-13 12:00:00,29.88,29.99,29.84,29.92,43312.0,29.88,29.99,29.84,29.92,43312.0
2025-01-13 12:30:00,29.92,30.15,29.84,30.13,49397.0,29.92,30.15,29.84,30.13,49397.0
2025-01-13 13:00:00,30.14,30.14,30.03,30.12,46939.0,30.14,30.14,30.03,30.12,46939.0
2025-01-13 13:30:00,30.13,30.17,30.02,30.08,49511.0,30.13,30.17,30.02,30.08,49511.0
2025-01-13 14:00:00,30.07,30.1,30.01,30.09,46352.0,30.07,30.1,30.01,30.09,46352.0
2025-01-13 14:30:00,30.1,30.1,29.99,29.99,52105.0,30.1,30.1,29.99,29.99,52105.0
2025-01-13 15:00:00,30.0,30.0,29.85,29.95,110552.0,30.0,30.0,29.85,29.95,110552.0
2025-01-13 15:30:00,29.95,30.11,29.9,30.1,453551.0,29.95,30.11,29.9,30.1,453551.0
2025-01-14 09:30:00,29.97,30.62,29.9,30.28,181731.0,29.97,30.62,29.9,30.28,181731.0
2025-01-14 10:00:00,30.28,30.49,29.97,30.13,165962.0,30.28,30.49,29.97,30.13,165962.0
2025-01-14 10:30:00,30.15,30.44,30.08,30.39,83448.0,30.15,30.44,30.08,30.39,83448.0
2025-01-14 11:00:00,30.4,30.4,30.22,30.35,82930.0,30.4,30.4,30.22,30.35,82930.0
2025-01-14 11:30:00,30.35,30.38,30.17,30.17,59649.0,30.35,30.38,30.17,30.17,59649.0
2025-01-14 12:00:00,30.14,30.28,30.14,30.21,54949.0,30.14,30.28,30.14,30.21,54949.0
2025-01-14 12:30:00,30.2,30.3,30.18,30.3,37903.0,30.2,30.3,30.18,30.3,37903.0
2025-01-14 13:00:00,30.3,30.41,30.26,30.35,131697.0,30.3,30.41,30.26,30.35,131697.0
2025-01-14 13:30:00,30.35,30.5,30.29,30.36,123335.0,30.35,30.5,30.29,30.36,123335.0
2025-01-14 14:00:00,30.36,30.45,30.29,30.3,47991.0,30.36,30.45,30.29,30.3,47991.0
2025-01-14 14:30:00,30.3,30.31,29.97,29.99,82208.0,30.3,30.31,29.97,29.99,82208.0
2025-01-14 15:00:00,29.99,30.21,29.97,30.08,159189.0,29.99,30.21,29.97,30.08,159189.0
2025-01-14 15:30:00,30.08,30.33,30.04,30.3,502290.0,30.08,30.33,30.04,30.3,502290.0
2025-01-15 09:30:00,30.6,30.71,30.32,30.52,296135.0,30.6,30.71,30.32,30.52,296135.0
2025-01-15 10:00:00,30.51,30.56,30.26,30.32,88571.0,30.51,30.56,30.26,30.32,88571.0
2025-01-15 10:30:00,30.32,30.39,30.19,30.21,119927.0,30.32,30.39,30.19,30.21,119927.0
2025-01-15 11:00:00,30.22,30.3,30.1,30.3,57542.0,30.22,30.3,30.1,30.3,57542.0
2025-01-15 11:30:00,30.29,30.36,30.15,30.29,75977.0,30.29,30.36,30.15,30.29,75977.0
2025-01-15 12:00:00,30.29,30.32,30.25,30.28,59489.0,30.29,30.32,30.25,30.28,59489.0
2025-01-15 12:30:00,30.28,30.52,30.25,30.47,73029.0,30.28,30.52,30.25,30.47,73029.0
2025-01-15 13:00:00,30.48,30.61,30.43,30.56,87510.0,30.48,30.61,30.43,30.56,87510.0
2025-01-15 13:30:00,30.56,30.64,30.51,30.6,77978.0,30.56,30.64,30.51,30.6,77978.0
2025-01-15 14:00:00,30.59,30.66,30.52,30.65,87606.0,30.59,30.66,30.52,30.65,87606.0
2025-01-15 14:30:00,30.65,30.87,30.64,30.76,89719.0,30.65,30.87,30.64,30.76,89719.0
2025-01-15 15:00:00,30.77,30.97,30.73,30.73,134084.0,30.77,30.97,30.73,30.73,134084.0
2025-01-15 15:30:00,30.73,30.98,30.59,30.82,750744.0,30.73,30.98,30.59,30.82,750744.0
2025-01-16 09:30:00,30.54,30.66,30.15,30.19,102500.0,30.54,30.66,30.15,30.19,102500.0
2025-01-16 10:00:00,30.19,30.24,29.98,30.1,153224.0,30.19,30.24,29.98,30.1,153224.0
2025-01-16 10:30:00,30.07,30.28,30.03,30.28,85582.0,30.07,30.28,30.03,30.28,85582.0
2025-01-16 11:00:00,30.29,30.45,30.28,30.37,81183.0,30.29,30.45,30.28,30.37,81183.0
2025-01-16 11:30:00,30.37,30.43,30.25,30.35,86820.0,30.37,30.43,30.25,30.35,86820.0
2025-01-16 12:00:00,30.34,30.62,30.3,30.61,669968.0,30.34,30.62,30.3,30.61,669968.0
2025-01-16 12:30:00,30.64,30.71,30.4,30.62,52666.0,30.64,30.71,30.4,30.62,52666.0
2025-01-16 13:00:00,30.61,30.7,30.45,30.66,96959.0,30.61,30.7,30.45,30.66,96959.0
2025-01-16 13:30:00,30.65,30.74,30.53,30.59,82479.0,30.65,30.74,30.53,30.59,82479.0
2025-01-16 14:00:00,30.6,30.69,30.59,30.64,44740.0,30.6,30.69,30.59,30.64,44740.0
2025-01-16 14:30:00,30.64,30.7,30.62,30.69,74900.0,30.64,30.7,30.62,30.69,74900.0
2025-01-16 15:00:00,30.69,30.8,30.55,30.65,112791.0,30.69,30.8,30.55,30.65,112791.0
2025-01-16 15:30:00,30.64,30.69,30.49,30.61,576286.0,30.64,30.69,30.49,30.61,576286.0
2025-01-17 09:30:00,30.32,30.67,30.3,30.3,127848.0,30.32,30.67,30.3,30.3,127848.0
2025-01-17 10:00:00,30.26,30.36,30.12,30.21,96407.0,30.26,30.36,30.12,30.21,96407.0
2025-01-17 10:30:00,30.21,30.21,29.88,29.96,76506.0,30.21,30.21,29.88,29.96,76506.0
2025-01-17 11:00:00,29.98,30.17,29.94,29.97,65061.0,29.98,30.17,29.94,29.97,65061.0
2025-01-17 11:30:00,29.98,30.08,29.92,29.93,42782.0,29.98,30.08,29.92,29.93,42782.0
2025-01-17 12:00:00,29.93,30.01,29.79,29.94,102398.0,29.93,30.01,29.79,29.94,102398.0
2025-01-17 12:30:00,29.92,30.05,29.9,29.94,60215.0,29.92,30.05,29.9,29.94,60215.0
2025-01-17 13:00:00,29.95,30.03,29.89,30.01,56396.0,29.95,30.03,29.89,30.01,56396.0
2025-01-17 13:30:00,30.01,30.09,29.94,30.02,49742.0,30.01,30.09,29.94,30.02,49742.0
2025-01-17 14:00:00,30.02,30.09,29.94,29.94,45749.0,30.02,30.09,29.94,29.94,45749.0
2025-01-17 14:30:00,29.95,30.09,29.93,30.01,47331.0,29.95,30.09,29.93,30.01,47331.0
2025-01-17 15:00:00,30.01,30.19,30.01,30.12,123753.0,30.01,30.19,30.01,30.12,123753.0
2025-01-17 15:30:00,30.11,30.31,30.08,30.11,475857.0,30.11,30.31,30.08,30.11,475857.0
2025-01-21 09:30:00,29.99,30.09,29.68,29.89,79635.0,29.99,30.09,29.68,29.89,79635.0
2025-01-21 10:00:00,29.88,29.96,29.69,29.7,99930.0,29.88,29.96,29.69,29.7,99930.0
2025-01-21 10:30:00,29.7,30.0,29.69,29.99,88637.0,29.7,30.0,29.69,29.99,88637.0
2025-01-21 11:00:00,29.99,30.14,29.92,29.93,140797.0,29.99,30.14,29.92,29.93,140797.0
2025-01-21 11:30:00,29.93,30.05,29.9,29.91,62715.0,29.93,30.05,29.9,29.91,62715.0
2025-01-21 12:00:00,29.91,30.0,29.82,29.91,51135.0,29.91,30.0,29.82,29.91,51135.0
2025-01-21 12:30:00,29.91,29.92,29.78,29.87,78309.0,29.91,29.92,29.78,29.87,78309.0
2025-01-21 13:00:00,29.87,29.95,29.77,29.83,74489.0,29.87,29.95,29.77,29.83,74489.0
2025-01-21 13:30:00,29.84,29.97,29.8,29.96,80449.0,29.84,29.97,29.8,29.96,80449.0
2025-01-21 14:00:00,29.95,30.12,29.92,30.08,92230.0,29.95,30.12,29.92,30.08,92230.0
2025-01-21 14:30:00,30.08,30.14,30.01,30.13,88429.0,30.08,30.14,30.01,30.13,88429.0
2025-01-21 15:00:00,30.13,30.21,30.11,30.18,130830.0,30.13,30.21,30.11,30.18,130830.0
2025-01-21 15:30:00,30.19,30.19,29.94,30.03,500824.0,30.19,30.19,29.94,30.03,500824.0
2025-01-22 09:30:00,30.15,30.15,29.58,29.66,98347.0,30.15,30.15,29.58,29.66,98347.0
2025-01-22 10:00:00,29.66,29.67,29.44,29.51,161151.0,29.66,29.67,29.44,29.51,161151.0
2025-01-22 10:30:00,29.5,29.59,29.37,29.46,159195.0,29.5,29.59,29.37,29.46,159195.0
2025-01-22 11:00:00,29.47,29.69,29.44,29.57,98953.0,29.47,29.69,29.44,29.57,98953.0
2025-01-22 11:30:00,29.56,29.72,29.54,29.64,97543.0,29.56,29.72,29.54,29.64,97543.0
2025-01-22 12:00:00,29.65,29.78,29.61,29.73,84484.0,29.65,29.78,29.61,29.73,84484.0
2025-01-22 12:30:00,29.74,29.78,29.64,29.65,72719.0,29.74,29.78,29.64,29.65,72719.0
2025-01-22 13:00:00,29.64,29.64,29.53,29.55,93028.0,29.64,29.64,29.53,29.55,93028.0
2025-01-22 13:30:00,29.54,29.55,29.38,29.39,88598.0,29.54,29.55,29.38,29.39,88598.0
2025-01-22 14:00:00,29.38,29.5,29.34,29.46,83407.0,29.38,29.5,29.34,29.46,83407.0
2025-01-22 14:30:00,29.46,29.54,29.41,29.5,98837.0,29.46,29.54,29.41,29.5,98837.0
2025-01-22 15:00:00,29.47,29.5,29.36,29.5,340921.0,29.47,29.5,29.36,29.5,340921.0
2025-01-22 15:30:00,29.5,29.5,29.18,29.27,708639.0,29.5,29.5,29.18,29.27,708639.0
2025-01-23 09:30:00,29.33,29.33,28.84,28.88,159312.0,29.33,29.33,28.84,28.88,159312.0
2025-01-23 10:00:00,28.87,28.92,28.75,28.88,90803.0,28.87,28.92,28.75,28.88,90803.0
2025-01-23 10:30:00,28.86,29.0,28.73,28.75,141867.0,28.86,29.0,28.73,28.75,141867.0
2025-01-23 11:00:00,28.75,28.85,28.54,28.54,165240.0,28.75,28.85,28.54,28.54,165240.0
2025-01-23 11:30:00,28.54,28.67,28.44,28.54,161641.0,28.54,28.67,28.44,28.54,161641.0
2025-01-23 12:00:00,28.53,28.67,28.51,28.61,74276.0,28.53,28.67,28.51,28.61,74276.0
2025-01-23 12:30:00,28.6,28.64,28.55,28.6,124755.0,28.6,28.64,28.55,28.6,124755.0
2025-01-23 13:00:00,28.59,28.67,28.55,28.58,65111.0,28.59,28.67,28.55,28.58,65111.0
2025-01-23 13:30:00,28.58,28.59,28.41,28.44,160159.0,28.58,28.59,28.41,28.44,160159.0
2025-01-23 14:00:00,28.44,28.52,28.42,28.46,86382.0,28.44,28.52,28.42,28.46,86382.0
2025-01-23 14:30:00,28.45,28.61,28.43,28.54,120069.0,28.45,28.61,28.43,28.54,120069.0
2025-01-23 15:00:00,28.54,28.57,28.41,28.42,341698.0,28.54,28.57,28.41,28.42,341698.0
2025-01-23 15:30:00,28.41,28.54,28.38,28.5,744091.0,28.41,28.54,28.38,28.5,744091.0
2025-01-24 09:30:00,28.45,28.49,28.19,28.37,219209.0,28.45,28.49,28.19,28.37,219209.0
2025-01-24 10:00:00,28.37,28.55,28.27,28.36,194864.0,28.37,28.55,28.27,28.36,194864.0
2025-01-24 10:30:00,28.36,28.52,28.32,28.44,128646.0,28.36,28.52,28.32,28.44,128646.0
2025-01-24 11:00:00,28.43,28.47,28.38,28.46,52503.0,28.43,28.47,28.38,28.46,52503.0
2025-01-24 11:30:00,28.46,28.51,28.42,28.44,62524.0,28.46,28.51,28.42,28.44,62524.0
2025-01-24 12:00:00,28.44,28.52,28.41,28.47,73485.0,28.44,28.52,28.41,28.47,73485.0
2025-01-24 12:30:00,28.47,28.57,28.42,28.44,163667.0,28.47,28.57,28.42,28.44,163667.0
2025-01-24 13:00:00,28.44,28.57,28.44,28.47,97426.0,28.44,28.57,28.44,28.47,97426.0
2025-01-24 13:30:00,28.49,28.56,28.47,28.55,47567.0,28.49,28.56,28.47,28.55,47567.0
2025-01-24 14:00:00,28.55,28.63,28.52,28.63,58610.0,28.55,28.63,28.52,28.63,58610.0
2025-01-24 14:30:00,28.63,28.68,28.54,28.55,114994.0,28.63,28.68,28.54,28.55,114994.0
2025-01-24 15:00:00,28.55,28.59,28.5,28.51,94781.0,28.55,28.59,28.5,28.51,94781.0
2025-01-24 15:30:00,28.52,28.65,28.51,28.65,493980.0,28.52,28.65,28.51,28.65,493980.0
2025-01-27 09:30:00,28.4,28.55,28.1,28.15,537860.0,28.4,28.55,28.1,28.15,537860.0
2025-01-27 10:00:00,28.15,28.82,28.15,28.79,299708.0,28.15,28.82,28.15,28.79,299708.0
2025-01-27 10:30:00,28.79,28.82,28.49,28.54,94042.0,28.79,28.82,28.49,28.54,94042.0
2025-01-27 11:00:00,28.54,28.55,28.11,28.16,96250.0,28.54,28.55,28.11,28.16,96250.0
2025-01-27 11:30:00,28.16,28.29,28.15,28.19,74970.0,28.16,28.29,28.15,28.19,74970.0
2025-01-27 12:00:00,28.18,28.26,27.99,28.07,100528.0,28.18,28.26,27.99,28.07,100528.0
2025-01-27 12:30:00,28.07,28.12,27.99,28.03,91860.0,28.07,28.12,27.99,28.03,91860.0
2025-01-27 13:00:00,28.03,28.21,28.01,28.02,92189.0,28.03,28.21,28.01,28.02,92189.0
2025-01-27 13:30:00,28.02,28.11,28.02,28.05,51672.0,28.02,28.11,28.02,28.05,51672.0
2025-01-27 14:00:00,28.06,28.3,28.02,28.28,88424.0,28.06,28.3,28.02,28.28,88424.0
2025-01-27 14:30:00,28.28,28.37,28.15,28.16,171330.0,28.28,28.37,28.15,28.16,171330.0
2025-01-27 15:00:00,28.16,28.33,28.12,28.3,129845.0,28.16,28.33,28.12,28.3,129845.0
2025-01-27 15:30:00,28.3,28.37,28.2,28.3,607834.0,28.3,28.37,28.2,28.3,607834.0
2025-01-28 09:30:00,28.31,28.48,28.07,28.25,93425.0,28.31,28.48,28.07,28.25,93425.0
2025-01-28 10:00:00,28.25,28.29,27.98,28.03,104831.0,28.25,28.29,27.98,28.03,104831.0
2025-01-28 10:30:00,28.02,28.07,27.94,27.94,123398.0,28.02,28.07,27.94,27.94,123398.0
2025-01-28 11:00:00,27.95,28.08,27.76,27.78,69868.0,27.95,28.08,27.76,27.78,69868.0
2025-01-28 11:30:00,27.78,27.87,27.72,27.8,138920.0,27.78,27.87,27.72,27.8,138920.0
2025-01-28 12:00:00,27.8,27.83,27.68,27.68,89448.0,27.8,27.83,27.68,27.68,89448.0
2025-01-28 12:30:00,27.69,27.72,27.63,27.68,80758.0,27.69,27.72,27.63,27.68,80758.0
2025-01-28 13:00:00,27.68,27.88,27.68,27.7,75200.0,27.68,27.88,27.68,27.7,75200.0
2025-01-28 13:30:00,27.71,27.81,27.69,27.8,60614.0,27.71,27.81,27.69,27.8,60614.0
2025-01-28 14:00:00,27.8,27.81,27.7,27.74,90036.0,27.8,27.81,27.7,27.74,90036.0
2025-01-28 14:30:00,27.74,27.76,27.61,27.64,109562.0,27.74,27.76,27.61,27.64,109562.0
2025-01-28 15:00:00,27.64,27.82,27.62,27.76,149884.0,27.64,27.82,27.62,27.76,149884.0
2025-01-28 15:30:00,27.77,27.92,27.76,27.8,575880.0,27.77,27.92,27.76,27.8,575880.0
2025-01-29 09:30:00,27.76,27.85,27.46,27.82,101867.0,27.76,27.85,27.46,27.82,101867.0
2025-01-29 10:00:00,27.84,28.02,27.73,27.79,49624.0,27.84,28.02,27.73,27.79,49624.0
2025-01-29 10:30:00,27.76,27.76,27.56,27.62,51453.0,27.76,27.76,27.56,27.62,51453.0
2025-01-29 11:00:00,27.62,27.7,27.56,27.7,66071.0,27.62,27.7,27.56,27.7,66071.0
2025-01-29 11:30:00,27.7,27.76,27.67,27.74,86162.0,27.7,27.76,27.67,27.74,86162.0
2025-01-29 12:00:00,27.73,27.89,27.72,27.73,134474.0,27.73,27.89,27.72,27.73,134474.0
2025-01-29 12:30:00,27.73,27.85,27.71,27.76,83803.0,27.73,27.85,27.71,27.76,83803.0
2025-01-29 13:00:00,27.76,27.8,27.63,27.66,81657.0,27.76,27.8,27.63,27.66,81657.0
2025-01-29 13:30:00,27.68,27.77,27.67,27.73,50619.0,27.68,27.77,27.67,27.73,50619.0
2025-01-29 14:00:00,27.73,27.73,27.62,27.67,77054.0,27.73,27.73,27.62,27.67,77054.0
2025-01-29 14:30:00,27.67,27.9,27.67,27.82,64822.0,27.67,27.9,27.67,27.82,64822.0
2025-01-29 15:00:00,27.82,27.88,27.76,27.81,95193.0,27.82,27.88,27.76,27.81,95193.0
2025-01-29 15:30:00,27.81,27.93,27.73,27.81,489402.0,27.81,27.93,27.73,27.81,489402.0
2025-01-30 09:30:00,28.38,29.09,28.36,29.02,700057.0,28.38,29.09,28.36,29.02,700057.0
2025-01-30 10:00:00,29.02,29.21,28.55,28.87,626029.0,29.02,29.21,28.55,28.87,626029.0
2025-01-30 10:30:00,28.88,28.9,28.23,28.26,479209.0,28.88,28.9,28.23,28.26,479209.0
2025-01-30 11:00:00,28.23,28.42,28.15,28.19,140908.0,28.23,28.42,28.15,28.19,140908.0
2025-01-30 11:30:00,28.2,28.28,28.0,28.03,162638.0,28.2,28.28,28.0,28.03,162638.0
2025-01-30 12:00:00,28.05,28.1,27.63,27.7,180992.0,28.05,28.1,27.63,27.7,180992.0
2025-01-30 12:30:00,27.7,27.89,27.67,27.8,121810.0,27.7,27.89,27.67,27.8,121810.0
2025-01-30 13:00:00,27.79,27.98,27.74,27.8,124354.0,27.79,27.98,27.74,27.8,124354.0
2025-01-30 13:30:00,27.8,27.8,27.54,27.55,127831.0,27.8,27.8,27.54,27.55,127831.0
2025-01-30 14:00:00,27.55,27.62,27.45,27.51,154133.0,27.55,27.62,27.45,27.51,154133.0
2025-01-30 14:30:00,27.5,27.69,27.28,27.66,204240.0,27.5,27.69,27.28,27.66,204240.0
2025-01-30 15:00:00,27.65,27.77,27.56,27.73,162820.0,27.65,27.77,27.56,27.73,162820.0
2025-01-30 15:30:00,27.72,27.84,27.44,27.49,628089.0,27.72,27.84,27.44,27.49,628089.0
2025-01-31 09:30:00,27.54,27.96,27.0,27.79,246096.0,27.54,27.96,27.0,27.79,246096.0
2025-01-31 10:00:00,27.75,28.34,27.67,28.13,330424.0,27.75,28.34,27.67,28.13,330424.0
2025-01-31 10:30:00,28.12,28.66,28.07,28.35,309805.0,28.12,28.66,28.07,28.35,309805.0
2025-01-31 11:00:00,28.36,28.4,28.18,28.21,89020.0,28.36,28.4,28.18,28.21,89020.0
2025-01-31 11:30:00,28.2,28.36,27.94,27.96,219683.0,28.2,28.36,27.94,27.96,219683.0
2025-01-31 12:00:00,27.96,27.97,27.71,27.83,151057.0,27.96,27.97,27.71,27.83,151057.0
2025-01-31 12:30:00,27.85,28.01,27.83,27.98,131539.0,27.85,28.01,27.83,27.98,131539.0
2025-01-31 13:00:00,28.0,28.03,27.66,27.69,196251.0,28.0,28.03,27.66,27.69,196251.0
2025-01-31 13:30:00,27.68,27.8,27.51,27.54,212934.0,27.68,27.8,27.51,27.54,212934.0
2025-01-31 14:00:00,27.53,27.56,27.22,27.22,239341.0,27.53,27.56,27.22,27.22,239341.0
2025-01-31 14:30:00,27.23,27.24,27.06,27.19,121331.0,27.23,27.24,27.06,27.19,121331.0
2025-01-31 15:00:00,27.17,27.3,27.0,27.28,190921.0,27.17,27.3,27.0,27.28,190921.0
2025-01-31 15:30:00,27.3,27.42,27.19,27.36,634732.0,27.3,27.42,27.19,27.36,634732.0
2025-02-03 09:30:00,27.7,28.25,27.19,27.64,221395.0,27.7,28.25,27.19,27.64,221395.0
2025-02-03 10:00:00,27.61,27.88,27.32,27.86,138178.0,27.61,27.88,27.32,27.86,138178.0
2025-02-03 10:30:00,27.87,27.89,27.53,27.66,118959.0,27.87,27.89,27.53,27.66,118959.0
2025-02-03 11:00:00,27.62,27.82,27.39,27.71,130104.0,27.62,27.82,27.39,27.71,130104.0
2025-02-03 11:30:00,27.71,27.98,27.63,27.75,131559.0,27.71,27.98,27.63,27.75,131559.0
2025-02-03 12:00:00,27.74,27.76,27.47,27.47,95095.0,27.74,27.76,27.47,27.47,95095.0
2025-02-03 12:30:00,27.48,27.58,27.4,27.46,147850.0,27.48,27.58,27.4,27.46,147850.0
2025-02-03 13:00:00,27.44,27.53,27.36,27.48,125189.0,27.44,27.53,27.36,27.48,125189.0
2025-02-03 13:30:00,27.47,27.6,27.42,27.55,108582.0,27.47,27.6,27.42,27.55,108582.0
2025-02-03 14:00:00,27.55,27.86,27.55,27.78,213576.0,27.55,27.86,27.55,27.78,213576.0
2025-02-03 14:30:00,27.78,27.88,27.72,27.82,192850.0,27.78,27.88,27.72,27.82,192850.0
2025-02-03 15:00:00,27.83,27.87,27.69,27.69,210171.0,27.83,27.87,27.69,27.69,210171.0
2025-02-03 15:30:00,27.7,27.81,27.54,27.63,726517.0,27.7,27.81,27.54,27.63,726517.0
2025-02-04 09:30:00,27.38,27.9,27.38,27.8,203848.0,27.38,27.9,27.38,27.8,203848.0
2025-02-04 10:00:00,27.79,28.02,27.63,27.89,193155.0,27.79,28.02,27.63,27.89,193155.0
2025-02-04 10:30:00,27.88,27.94,27.77,27.89,99214.0,27.88,27.94,27.77,27.89,99214.0
2025-02-04 11:00:00,27.88,27.93,27.8,27.82,155478.0,27.88,27.93,27.8,27.82,155478.0
2025-02-04 11:30:00,27.81,28.06,27.8,28.04,149199.0,27.81,28.06,27.8,28.04,149199.0
2025-02-04 12:00:00,28.04,28.06,27.89,27.91,126724.0,28.04,28.06,27.89,27.91,126724.0
2025-02-04 12:30:00,27.91,28.03,27.9,28.0,137877.0,27.91,28.03,27.9,28.0,137877.0
2025-02-04 13:00:00,28.0,28.5,27.99,28.42,347024.0,28.0,28.5,27.99,28.42,347024.0
2025-02-04 13:30:00,28.42,28.49,28.35,28.47,165312.0,28.42,28.49,28.35,28.47,165312.0
2025-02-04 14:00:00,28.46,28.52,28.37,28.48,110201.0,28.46,28.52,28.37,28.48,110201.0
2025-02-04 14:30:00,28.49,28.51,28.16,28.26,221878.0,28.49,28.51,28.16,28.26,221878.0
2025-02-04 15:00:00,28.27,28.46,28.22,28.37,190678.0,28.27,28.46,28.22,28.37,190678.0
2025-02-04 15:30:00,28.36,28.54,28.36,28.46,895114.0,28.36,28.54,28.36,28.46,895114.0
2025-02-05 09:30:00,28.52,28.78,28.4,28.65,100865.0,28.52,28.78,28.4,28.65,100865.0
2025-02-05 10:00:00,28.67,29.14,28.58,29.09,224059.0,28.67,29.14,28.58,29.09,224059.0
2025-02-05 10:30:00,29.09,29.1,28.91,28.98,76945.0,29.09,29.1,28.91,28.98,76945.0
2025-02-05 11:00:00,28.98,29.04,28.73,28.85,152434.0,28.98,29.04,28.73,28.85,152434.0
2025-02-05 11:30:00,28.83,28.92,28.79,28.88,78542.0,28.83,28.92,28.79,28.88,78542.0
2025-02-05 12:00:00,28.88,29.07,28.85,29.05,117070.0,28.88,29.07,28.85,29.05,117070.0
2025-02-05 12:30:00,29.07,29.23,29.06,29.16,136281.0,29.07,29.23,29.06,29.16,136281.0
2025-02-05 13:00:00,29.17,29.24,29.05,29.05,109702.0,29.17,29.24,29.05,29.05,109702.0
2025-02-05 13:30:00,29.05,29.21,28.95,29.15,139031.0,29.05,29.21,28.95,29.15,139031.0
2025-02-05 14:00:00,29.15,29.19,28.93,28.98,130612.0,29.15,29.19,28.93,28.98,130612.0
2025-02-05 14:30:00,28.98,29.28,28.98,29.25,172297.0,28.98,29.28,28.98,29.25,172297.0
2025-02-05 15:00:00,29.25,29.36,29.2,29.24,449691.0,29.25,29.36,29.2,29.24,449691.0
2025-02-05 15:30:00,29.23,29.25,28.94,29.0,654700.0,29.23,29.25,28.94,29.0,654700.0
2025-02-06 09:30:00,29.17,29.29,28.9,29.04,99587.0,29.17,29.29,28.9,29.04,99587.0
2025-02-06 10:00:00,29.02,29.13,28.99,29.06,79342.0,29.02,29.13,28.99,29.06,79342.0
2025-02-06 10:30:00,29.07,29.11,28.88,28.95,77995.0,29.07,29.11,28.88,28.95,77995.0
2025-02-06 11:00:00,28.95,29.38,28.95,29.32,102305.0,28.95,29.38,28.95,29.32,102305.0
2025-02-06 11:30:00,29.33,29.43,29.29,29.38,89637.0,29.33,29.43,29.29,29.38,89637.0
2025-02-06 12:00:00,29.37,29.39,29.24,29.28,63989.0,29.37,29.39,29.24,29.28,63989.0
2025-02-06 12:30:00,29.27,29.36,29.24,29.35,61304.0,29.27,29.36,29.24,29.35,61304.0
2025-02-06 13:00:00,29.35,29.36,29.26,29.27,65874.0,29.35,29.36,29.26,29.27,65874.0
2025-02-06 13:30:00,29.27,29.3,29.17,29.19,72786.0,29.27,29.3,29.17,29.19,72786.0
2025-02-06 14:00:00,29.2,29.21,28.89,28.9,92037.0,29.2,29.21,28.89,28.9,92037.0
2025-02-06 14:30:00,28.9,29.06,28.86,29.03,121920.0,28.9,29.06,28.86,29.03,121920.0
2025-02-06 15:00:00,29.03,29.12,29.01,29.09,160095.0,29.03,29.12,29.01,29.09,160095.0
2025-02-06 15:30:00,29.1,29.16,28.94,29.13,543126.0,29.1,29.16,28.94,29.13,543126.0
2025-02-07 09:30:00,29.3,29.58,29.2,29.49,122858.0,29.3,29.58,29.2,29.49,122858.0
2025-02-07 10:00:00,29.53,29.68,29.3,29.48,104067.0,29.53,29.68,29.3,29.48,104067.0
2025-02-07 10:30:00,29.48,29.57,29.39,29.55,98897.0,29.48,29.57,29.39,29.55,98897.0
2025-02-07 11:00:00,29.54,29.54,29.25,29.3,76144.0,29.54,29.54,29.25,29.3,76144.0
2025-02-07 11:30:00,29.31,29.45,29.27,29.32,102650.0,29.31,29.45,29.27,29.32,102650.0
2025-02-07 12:00:00,29.31,29.38,29.21,29.31,88163.0,29.31,29.38,29.21,29.31,88163.0
2025-02-07 12:30:00,29.3,29.45,29.27,29.4,62325.0,29.3,29.45,29.27,29.4,62325.0
2025-02-07 13:00:00,29.41,29.62,29.4,29.58,107993.0,29.41,29.62,29.4,29.58,107993.0
2025-02-07 13:30:00,29.58,29.61,29.51,29.53,68007.0,29.58,29.61,29.51,29.53,68007.0
2025-02-07 14:00:00,29.54,29.67,29.53,29.58,90470.0,29.54,29.67,29.53,29.58,90470.0
2025-02-07 14:30:00,29.57,29.57,29.47,29.48,74339.0,29.57,29.57,29.47,29.48,74339.0
2025-02-07 15:00:00,29.48,29.48,29.37,29.39,108467.0,29.48,29.48,29.37,29.39,108467.0
2025-02-07 15:30:00,29.39,29.44,29.25,29.27,424433.0,29.39,29.44,29.25,29.27,424433.0
2025-02-10 09:30:00,29.56,30.21,29.37,29.92,154197.0,29.56,30.21,29.37,29.92,154197.0
2025-02-10 10:00:00,29.9,30.34,29.87,30.32,146110.0,29.9,30.34,29.87,30.32,146110.0
2025-02-10 10:30:00,30.32,30.43,30.28,30.29,149270.0,30.32,30.43,30.28,30.29,149270.0
2025-02-10 11:00:00,30.3,30.42,30.15,30.35,118300.0,30.3,30.42,30.15,30.35,118300.0
2025-02-10 11:30:00,30.34,30.58,30.28,30.58,69444.0,30.34,30.58,30.28,30.58,69444.0
2025-02-10 12:00:00,30.6,30.66,30.48,30.55,81979.0,30.6,30.66,30.48,30.55,81979.0
2025-02-10 12:30:00,30.56,30.69,30.56,30.6,60742.0,30.56,30.69,30.56,30.6,60742.0
2025-02-10 13:00:00,30.6,30.62,30.42,30.42,51639.0,30.6,30.62,30.42,30.42,51639.0
2025-02-10 13:30:00,30.43,30.52,30.41,30.46,88668.0,30.43,30.52,30.41,30.46,88668.0
2025-02-10 14:00:00,30.46,30.57,30.43,30.52,65546.0,30.46,30.57,30.43,30.52,65546.0
2025-02-10 14:30:00,30.52,30.72,30.51,30.64,121102.0,30.52,30.72,30.51,30.64,121102.0
2025-02-10 15:00:00,30.64,30.75,30.58,30.74,139087.0,30.64,30.75,30.58,30.74,139087.0
2025-02-10 15:30:00,30.74,30.77,30.57,30.67,599762.0,30.74,30.77,30.57,30.67,599762.0
2025-02-11 09:30:00,30.66,30.94,30.5,30.78,113472.0,30.66,30.94,30.5,30.78,113472.0
2025-02-11 10:00:00,30.76,30.89,30.59,30.86,108714.0,30.76,30.89,30.59,30.86,108714.0
2025-02-11 10:30:00,30.87,31.08,30.86,30.99,85735.0,30.87,31.08,30.86,30.99,85735.0
2025-02-11 11:00:00,30.99,30.99,30.75,30.75,64907.0,30.99,30.99,30.75,30.75,64907.0
2025-02-11 11:30:00,30.78,30.89,30.68,30.87,64634.0,30.78,30.89,30.68,30.87,64634.0
2025-02-11 12:00:00,30.86,30.86,30.69,30.69,43434.0,30.86,30.86,30.69,30.69,43434.0
2025-02-11 12:30:00,30.7,30.89,30.69,30.87,47920.0,30.7,30.89,30.69,30.87,47920.0
2025-02-11 13:00:00,30.88,30.93,30.77,30.88,73904.0,30.88,30.93,30.77,30.88,73904.0
2025-02-11 13:30:00,30.88,30.91,29.74,30.03,1093028.0,30.88,30.91,29.74,30.03,1093028.0
2025-02-11 14:00:00,30.05,30.06,29.42,29.67,471977.0,30.05,30.06,29.42,29.67,471977.0
2025-02-11 14:30:00,29.69,29.94,29.48,29.9,294666.0,29.69,29.94,29.48,29.9,294666.0
2025-02-11 15:00:00,29.9,30.04,29.86,30.01,172559.0,29.9,30.04,29.86,30.01,172559.0
2025-02-11 15:30:00,30.01,30.09,29.83,29.84,502533.0,30.01,30.09,29.83,29.84,502533.0
2025-02-12 09:30:00,29.65,30.16,29.51,30.1,87845.0,29.65,30.16,29.51,30.1,87845.0
2025-02-12 10:00:00,30.1,30.18,29.95,29.99,126682.0,30.1,30.18,29.95,29.99,126682.0
2025-02-12 10:30:00,29.96,30.1,29.96,30.09,83669.0,29.96,30.1,29.96,30.09,83669.0
2025-02-12 11:00:00,30.07,30.08,29.8,29.96,47714.0,30.07,30.08,29.8,29.96,47714.0
2025-02-12 11:30:00,29.97,30.05,29.87,29.99,36377.0,29.97,30.05,29.87,29.99,36377.0
2025-02-12 12:00:00,29.97,29.97,29.63,29.64,49479.0,29.97,29.97,29.63,29.64,49479.0
2025-02-12 12:30:00,29.63,29.71,29.57,29.64,99313.0,29.63,29.71,29.57,29.64,99313.0
2025-02-12 13:00:00,29.62,29.74,29.52,29.69,76027.0,29.62,29.74,29.52,29.69,76027.0
2025-02-12 13:30:00,29.72,29.76,29.54,29.69,78783.0,29.72,29.76,29.54,29.69,78783.0
2025-02-12 14:00:00,29.69,29.73,29.63,29.67,85411.0,29.69,29.73,29.63,29.67,85411.0
2025-02-12 14:30:00,29.68,29.81,29.68,29.75,156229.0,29.68,29.81,29.68,29.75,156229.0
2025-02-12 15:00:00,29.75,29.83,29.67,29.69,137405.0,29.75,29.83,29.67,29.69,137405.0
2025-02-12 15:30:00,29.7,29.86,29.64,29.84,534870.0,29.7,29.86,29.64,29.84,534870.0
2025-02-13 09:30:00,30.11,30.53,30.03,30.45,121348.0,30.11,30.53,30.03,30.45,121348.0
2025-02-13 10:00:00,30.44,30.53,30.33,30.48,73559.0,30.44,30.53,30.33,30.48,73559.0
2025-02-13 10:30:00,30.49,30.57,30.32,30.57,97369.0,30.49,30.57,30.32,30.57,97369.0
2025-02-13 11:00:00,30.57,30.71,30.46,30.7,99606.0,30.57,30.71,30.46,30.7,99606.0
2025-02-13 11:30:00,30.7,30.73,30.33,30.38,82466.0,30.7,30.73,30.33,30.38,82466.0
2025-02-13 12:00:00,30.37,30.65,30.34,30.62,65510.0,30.37,30.65,30.34,30.62,65510.0
2025-02-13 12:30:00,30.62,30.67,30.53,30.56,68266.0,30.62,30.67,30.53,30.56,68266.0
2025-02-13 13:00:00,30.57,30.61,30.49,30.5,65767.0,30.57,30.61,30.49,30.5,65767.0
2025-02-13 13:30:00,30.49,30.57,30.47,30.57,84030.0,30.49,30.57,30.47,30.57,84030.0
2025-02-13 14:00:00,30.57,30.75,30.56,30.7,100741.0,30.57,30.75,30.56,30.7,100741.0
2025-02-13 14:30:00,30.71,30.85,30.7,30.8,84332.0,30.71,30.85,30.7,30.8,84332.0
2025-02-13 15:00:00,30.81,30.9,30.78,30.88,122576.0,30.81,30.9,30.78,30.88,122576.0
2025-02-13 15:30:00,30.88,30.92,30.4,30.51,712874.0,30.88,30.92,30.4,30.51,712874.0
2025-02-14 09:30:00,30.79,31.04,30.73,30.73,123852.0,30.79,31.04,30.73,30.73,123852.0
2025-02-14 10:00:00,30.69,30.69,30.27,30.27,123073.0,30.69,30.69,30.27,30.27,123073.0
2025-02-14 10:30:00,30.27,30.3,30.19,30.26,92128.0,30.27,30.3,30.19,30.26,92128.0
2025-02-14 11:00:00,30.26,30.48,30.25,30.34,47743.0,30.26,30.48,30.25,30.34,47743.0
2025-02-14 11:30:00,30.33,30.34,30.19,30.31,73197.0,30.33,30.34,30.19,30.31,73197.0
2025-02-14 12:00:00,30.32,30.34,30.22,30.29,66266.0,30.32,30.34,30.22,30.29,66266.0
2025-02-14 12:30:00,30.27,30.34,30.2,30.26,56743.0,30.27,30.34,30.2,30.26,56743.0
2025-02-14 13:00:00,30.26,30.26,30.15,30.23,31533.0,30.26,30.26,30.15,30.23,31533.0
2025-02-14 13:30:00,30.23,30.29,30.14,30.16,48811.0,30.23,30.29,30.14,30.16,48811.0
2025-02-14 14:00:00,30.18,30.28,30.17,30.18,50192.0,30.18,30.28,30.17,30.18,50192.0
2025-02-14 14:30:00,30.18,30.35,30.17,30.33,75759.0,30.18,30.35,30.17,30.33,75759.0
2025-02-14 15:00:00,30.33,30.4,30.28,30.37,128796.0,30.33,30.4,30.28,30.37,128796.0
2025-02-14 15:30:00,30.36,30.37,30.14,30.19,438903.0,30.36,30.37,30.14,30.19,438903.0
2025-02-18 09:30:00,30.3,30.71,30.04,30.18,72832.0,30.3,30.71,30.04,30.18,72832.0
2025-02-18 10:00:00,30.18,30.21,29.97,30.14,56697.0,30.18,30.21,29.97,30.14,56697.0
2025-02-18 10:30:00,30.15,30.58,30.15,30.57,63064.0,30.15,30.58,30.15,30.57,63064.0
2025-02-18 11:00:00,30.57,30.59,30.36,30.48,49420.0,30.57,30.59,30.36,30.48,49420.0
2025-02-18 11:30:00,30.49,30.57,30.42,30.43,66231.0,30.49,30.57,30.42,30.43,66231.0
2025-02-18 12:00:00,30.44,30.6,30.39,30.59,50155.0,30.44,30.6,30.39,30.59,50155.0
2025-02-18 12:30:00,30.59,30.7,30.55,30.67,82905.0,30.59,30.7,30.55,30.67,82905.0
2025-02-18 13:00:00,30.67,30.73,30.61,30.7,91311.0,30.67,30.73,30.61,30.7,91311.0
2025-02-18 13:30:00,30.7,30.94,30.68,30.94,73558.0,30.7,30.94,30.68,30.94,73558.0
2025-02-18 14:00:00,30.94,30.96,30.63,30.74,130395.0,30.94,30.96,30.63,30.74,130395.0
2025-02-18 14:30:00,30.75,30.78,30.67,30.75,123169.0,30.75,30.78,30.67,30.75,123169.0
2025-02-18 15:00:00,30.76,30.8,30.56,30.57,149889.0,30.76,30.8,30.56,30.57,149889.0
2025-02-18 15:30:00,30.57,30.63,30.39,30.48,441886.0,30.57,30.63,30.39,30.48,441886.0
2025-02-19 09:30:00,30.54,31.12,30.47,30.8,83700.0,30.54,31.12,30.47,30.8,83700.0
2025-02-19 10:00:00,30.79,30.81,30.57,30.68,119366.0,30.79,30.81,30.57,30.68,119366.0
2025-02-19 10:30:00,30.68,30.69,30.46,30.54,58900.0,30.68,30.69,30.46,30.54,58900.0
2025-02-19 11:00:00,30.55,30.72,30.55,30.71,59448.0,30.55,30.72,30.55,30.71,59448.0
2025-02-19 11:30:00,30.69,30.94,30.69,30.82,37806.0,30.69,30.94,30.69,30.82,37806.0
2025-02-19 12:00:00,30.81,30.81,30.61,30.64,39319.0,30.81,30.81,30.61,30.64,39319.0
2025-02-19 12:30:00,30.64,30.65,30.46,30.59,99613.0,30.64,30.65,30.46,30.59,99613.0
2025-02-19 13:00:00,30.56,30.61,30.35,30.39,186120.0,30.56,30.61,30.35,30.39,186120.0
2025-02-19 13:30:00,30.4,30.55,30.33,30.51,52834.0,30.4,30.55,30.33,30.51,52834.0
2025-02-19 14:00:00,30.51,30.54,30.42,30.43,47398.0,30.51,30.54,30.42,30.43,47398.0
2025-02-19 14:30:00,30.44,30.5,30.4,30.45,76734.0,30.44,30.5,30.4,30.45,76734.0
2025-02-19 15:00:00,30.44,30.56,30.37,30.37,133776.0,30.44,30.56,30.37,30.37,133776.0
2025-02-19 15:30:00,30.37,30.53,30.28,30.29,310913.0,30.37,30.53,30.28,30.29,310913.0
2025-02-20 09:30:00,30.01,30.49,29.96,30.27,85518.0,30.01,30.49,29.96,30.27,85518.0
2025-02-20 10:00:00,30.29,30.29,29.9,29.99,152003.0,30.29,30.29,29.9,29.99,152003.0
2025-02-20 10:30:00,30.01,30.01,29.63,29.64,74013.0,30.01,30.01,29.63,29.64,74013.0
2025-02-20 11:00:00,29.67,29.75,29.61,29.67,91542.0,29.67,29.75,29.61,29.67,91542.0
2025-02-20 11:30:00,29.67,29.75,29.65,29.71,66229.0,29.67,29.75,29.65,29.71,66229.0
2025-02-20 12:00:00,29.72,29.88,29.71,29.86,50107.0,29.72,29.88,29.71,29.86,50107.0
2025-02-20 12:30:00,29.86,29.91,29.75,29.77,51384.0,29.86,29.91,29.75,29.77,51384.0
2025-02-20 13:00:00,29.76,29.85,29.76,29.84,57202.0,29.76,29.85,29.76,29.84,57202.0
2025-02-20 13:30:00,29.85,29.95,29.79,29.89,59576.0,29.85,29.95,29.79,29.89,59576.0
2025-02-20 14:00:00,29.88,29.9,29.78,29.8,68029.0,29.88,29.9,29.78,29.8,68029.0
2025-02-20 14:30:00,29.8,29.87,29.8,29.87,69247.0,29.8,29.87,29.8,29.87,69247.0
2025-02-20 15:00:00,29.87,29.92,29.68,29.74,136100.0,29.87,29.92,29.68,29.74,136100.0
2025-02-20 15:30:00,29.74,29.79,29.52,29.6,490383.0,29.74,29.79,29.52,29.6,490383.0
2025-02-21 09:30:00,29.84,29.87,29.41,29.67,99526.0,29.84,29.87,29.41,29.67,99526.0
2025-02-21 10:00:00,29.64,29.72,29.51,29.57,89381.0,29.64,29.72,29.51,29.57,89381.0
2025-02-21 10:30:00,29.58,29.78,29.5,29.76,96008.0,29.58,29.78,29.5,29.76,96008.0
2025-02-21 11:00:00,29.74,30.09,29.69,29.98,143449.0,29.74,30.09,29.69,29.98,143449.0
2025-02-21 11:30:00,29.99,30.04,29.86,29.91,101420.0,29.99,30.04,29.86,29.91,101420.0
2025-02-21 12:00:00,29.91,30.0,29.88,29.95,64515.0,29.91,30.0,29.88,29.95,64515.0
2025-02-21 12:30:00,29.95,30.08,29.73,29.75,100925.0,29.95,30.08,29.73,29.75,100925.0
2025-02-21 13:00:00,29.76,29.83,29.6,29.6,202463.0,29.76,29.83,29.6,29.6,202463.0
2025-02-21 13:30:00,29.59,29.72,29.48,29.5,91455.0,29.59,29.72,29.48,29.5,91455.0
2025-02-21 14:00:00,29.5,29.64,29.47,29.51,211989.0,29.5,29.64,29.47,29.51,211989.0
2025-02-21 14:30:00,29.51,29.63,29.37,29.6,115923.0,29.51,29.63,29.37,29.6,115923.0
2025-02-21 15:00:00,29.59,29.59,29.43,29.5,100732.0,29.59,29.59,29.43,29.5,100732.0
2025-02-21 15:30:00,29.51,29.76,29.43,29.5,535571.0,29.51,29.76,29.43,29.5,535571.0
2025-02-24 09:30:00,29.59,30.25,29.24,29.92,107529.0,29.59,30.25,29.24,29.92,107529.0
2025-02-24 10:00:00,29.91,30.21,29.79,29.79,131435.0,29.91,30.21,29.79,29.79,131435.0
2025-02-24 10:30:00,29.8,30.2,29.74,29.95,140523.0,29.8,30.2,29.74,29.95,140523.0
2025-02-24 11:00:00,29.96,30.23,29.92,30.22,89170.0,29.96,30.23,29.92,30.22,89170.0
2025-02-24 11:30:00,30.22,30.46,30.12,30.43,87644.0,30.22,30.46,30.12,30.43,87644.0
2025-02-24 12:00:00,30.43,30.48,30.34,30.45,128603.0,30.43,30.48,30.34,30.45,128603.0
2025-02-24 12:30:00,30.44,30.58,30.39,30.46,101117.0,30.44,30.58,30.39,30.46,101117.0
2025-02-24 13:00:00,30.46,30.64,30.45,30.62,113230.0,30.46,30.64,30.45,30.62,113230.0
2025-02-24 13:30:00,30.62,30.65,30.45,30.45,382767.0,30.62,30.65,30.45,30.45,382767.0
2025-02-24 14:00:00,30.45,30.5,30.14,30.18,67256.0,30.45,30.5,30.14,30.18,67256.0
2025-02-24 14:30:00,30.19,30.3,30.16,30.18,103582.0,30.19,30.3,30.16,30.18,103582.0
2025-02-24 15:00:00,30.18,30.2,29.9,30.02,130950.0,30.18,30.2,29.9,30.02,130950.0
2025-02-24 15:30:00,30.02,30.12,29.89,29.92,457761.0,30.02,30.12,29.89,29.92,457761.0
2025-02-25 09:30:00,29.96,30.07,29.51,29.81,54373.0,29.96,30.07,29.51,29.81,54373.0
2025-02-25 10:00:00,29.8,29.85,29.56,29.6,76712.0,29.8,29.85,29.56,29.6,76712.0
2025-02-25 10:30:00,29.59,30.12,29.57,30.02,100365.0,29.59,30.12,29.57,30.02,100365.0
2025-02-25 11:00:00,30.01,30.2,29.94,30.03,184123.0,30.01,30.2,29.94,30.03,184123.0
2025-02-25 11:30:00,30.04,30.15,29.94,30.09,85646.0,30.04,30.15,29.94,30.09,85646.0
2025-02-25 12:00:00,30.08,30.17,29.98,30.14,85085.0,30.08,30.17,29.98,30.14,85085.0
2025-02-25 12:30:00,30.15,30.36,30.13,30.36,56308.0,30.15,30.36,30.13,30.36,56308.0
2025-02-25 13:00:00,30.36,30.45,30.28,30.28,65299.0,30.36,30.45,30.28,30.28,65299.0
2025-02-25 13:30:00,30.29,30.52,30.29,30.47,60009.0,30.29,30.52,30.29,30.47,60009.0
2025-02-25 14:00:00,30.47,30.47,30.19,30.24,76565.0,30.47,30.47,30.19,30.24,76565.0
2025-02-25 14:30:00,30.26,30.62,30.24,30.43,194605.0,30.26,30.62,30.24,30.43,194605.0
2025-02-25 15:00:00,30.43,30.51,30.3,30.43,156104.0,30.43,30.51,30.3,30.43,156104.0
2025-02-25 15:30:00,30.42,30.52,30.24,30.26,492994.0,30.42,30.52,30.24,30.26,492994.0
2025-02-26 09:30:00,30.56,30.67,30.18,30.51,86266.0,30.56,30.67,30.18,30.51,86266.0
2025-02-26 10:00:00,30.49,30.52,30.16,30.16,99121.0,30.49,30.52,30.16,30.16,99121.0
2025-02-26 10:30:00,30.16,30.34,30.13,30.19,77504.0,30.16,30.34,30.13,30.19,77504.0
2025-02-26 11:00:00,30.18,30.45,30.18,30.33,59729.0,30.18,30.45,30.18,30.33,59729.0
2025-02-26 11:30:00,30.31,30.43,30.27,30.3,40002.0,30.31,30.43,30.27,30.3,40002.0
2025-02-26 12:00:00,30.28,30.39,30.27,30.29,46815.0,30.28,30.39,30.27,30.29,46815.0
2025-02-26 12:30:00,30.29,30.3,30.1,30.11,54356.0,30.29,30.3,30.1,30.11,54356.0
2025-02-26 13:00:00,30.11,30.12,30.0,30.04,89718.0,30.11,30.12,30.0,30.04,89718.0
2025-02-26 13:30:00,30.04,30.13,29.98,30.06,86230.0,30.04,30.13,29.98,30.06,86230.0
2025-02-26 14:00:00,30.06,30.17,30.03,30.06,72333.0,30.06,30.17,30.03,30.06,72333.0
2025-02-26 14:30:00,30.06,30.33,30.06,30.08,65223.0,30.06,30.33,30.06,30.08,65223.0
2025-02-26 15:00:00,30.08,30.16,29.96,29.97,85366.0,30.08,30.16,29.96,29.97,85366.0
2025-02-26 15:30:00,29.97,30.09,29.94,30.02,324762.0,29.97,30.09,29.94,30.02,324762.0
2025-02-27 09:30:00,30.05,30.15,28.93,28.98,192344.0,30.05,30.15,28.93,28.98,192344.0
2025-02-27 10:00:00,28.97,29.33,28.66,29.02,243223.0,28.97,29.33,28.66,29.02,243223.0
2025-02-27 10:30:00,29.02,29.03,28.78,28.9,176877.0,29.02,29.03,28.78,28.9,176877.0
2025-02-27 11:00:00,28.9,29.36,28.9,29.19,168550.0,28.9,29.36,28.9,29.19,168550.0
2025-02-27 11:30:00,29.19,29.24,28.99,29.04,155370.0,29.19,29.24,28.99,29.04,155370.0
2025-02-27 12:00:00,29.04,29.13,28.84,28.87,95635.0,29.04,29.13,28.84,28.87,95635.0
2025-02-27 12:30:00,28.88,29.02,28.88,29.01,84654.0,28.88,29.02,28.88,29.01,84654.0
2025-02-27 13:00:00,29.01,29.18,29.0,29.14,78556.0,29.01,29.18,29.0,29.14,78556.0
2025-02-27 13:30:00,29.15,29.22,29.09,29.15,83542.0,29.15,29.22,29.09,29.15,83542.0
2025-02-27 14:00:00,29.15,29.22,28.94,28.97,87757.0,29.15,29.22,28.94,28.97,87757.0
2025-02-27 14:30:00,28.97,29.0,28.85,28.91,87322.0,28.97,29.0,28.85,28.91,87322.0
2025-02-27 15:00:00,28.9,28.98,28.79,28.8,115398.0,28.9,28.98,28.79,28.8,115398.0
2025-02-27 15:30:00,28.8,28.98,28.65,28.65,661903.0,28.8,28.98,28.65,28.65,661903.0
2025-02-28 09:30:00,28.43,28.94,28.28,28.86,92255.0,28.43,28.94,28.28,28.86,92255.0
2025-02-28 10:00:00,28.88,29.22,28.88,29.13,60081.0,28.88,29.22,28.88,29.13,60081.0
2025-02-28 10:30:00,29.13,29.13,28.8,28.99,90877.0,29.13,29.13,28.8,28.99,90877.0
2025-02-28 11:00:00,28.99,29.01,28.57,28.57,64644.0,28.99,29.01,28.57,28.57,64644.0
2025-02-28 11:30:00,28.56,28.65,28.53,28.56,64583.0,28.56,28.65,28.53,28.56,64583.0
2025-02-28 12:00:00,28.55,28.68,28.52,28.62,36966.0,28.55,28.68,28.52,28.62,36966.0
2025-02-28 12:30:00,28.63,28.65,28.47,28.49,38831.0,28.63,28.65,28.47,28.49,38831.0
2025-02-28 13:00:00,28.5,28.66,28.38,28.66,48191.0,28.5,28.66,28.38,28.66,48191.0
2025-02-28 13:30:00,28.65,28.91,28.64,28.82,82476.0,28.65,28.91,28.64,28.82,82476.0
2025-02-28 14:00:00,28.8,28.83,28.72,28.74,95722.0,28.8,28.83,28.72,28.74,95722.0
2025-02-28 14:30:00,28.73,28.82,28.65,28.76,70214.0,28.73,28.82,28.65,28.76,70214.0
2025-02-28 15:00:00,28.75,28.82,28.68,28.75,104519.0,28.75,28.82,28.68,28.75,104519.0
2025-02-28 15:30:00,28.74,29.0,28.69,28.91,583945.0,28.74,29.0,28.69,28.91,583945.0
2025-03-03 09:30:00,29.0,29.15,28.65,28.67,92054.0,29.0,29.15,28.65,28.67,92054.0
2025-03-03 10:00:00,28.64,28.91,28.5,28.71,87465.0,28.64,28.91,28.5,28.71,87465.0
2025-03-03 10:30:00,28.71,28.86,28.62,28.82,81411.0,28.71,28.86,28.62,28.82,81411.0
2025-03-03 11:00:00,28.82,28.91,28.79,28.88,84743.0,28.82,28.91,28.79,28.88,84743.0
2025-03-03 11:30:00,28.87,28.89,28.72,28.84,57875.0,28.87,28.89,28.72,28.84,57875.0
2025-03-03 12:00:00,28.84,28.99,28.8,28.96,64428.0,28.84,28.99,28.8,28.96,64428.0
2025-03-03 12:30:00,28.97,28.99,28.7,28.75,63737.0,28.97,28.99,28.7,28.75,63737.0
2025-03-03 13:00:00,28.74,28.74,28.15,28.19,117584.0,28.74,28.74,28.15,28.19,117584.0
2025-03-03 13:30:00,28.17,28.56,28.12,28.54,130258.0,28.17,28.56,28.12,28.54,130258.0
2025-03-03 14:00:00,28.55,28.63,28.54,28.59,92136.0,28.55,28.63,28.54,28.59,92136.0
2025-03-03 14:30:00,28.59,28.68,28.44,28.45,134810.0,28.59,28.68,28.44,28.45,134810.0
2025-03-03 15:00:00,28.45,28.48,28.26,28.29,167569.0,28.45,28.48,28.26,28.29,167569.0
2025-03-03 15:30:00,28.3,28.66,28.28,28.58,624559.0,28.3,28.66,28.28,28.58,624559.0
2025-03-04 09:30:00,28.44,28.81,28.11,28.48,95505.0,28.44,28.81,28.11,28.48,95505.0
2025-03-04 10:00:00,28.43,28.76,28.4,28.66,89147.0,28.43,28.76,28.4,28.66,89147.0
2025-03-04 10:30:00,28.73,28.92,28.72,28.91,74247.0,28.73,28.92,28.72,28.91,74247.0
2025-03-04 11:00:00,28.9,29.06,28.75,29.05,89226.0,28.9,29.06,28.75,29.05,89226.0
2025-03-04 11:30:00,29.05,29.52,29.01,29.38,140480.0,29.05,29.52,29.01,29.38,140480.0
2025-03-04 12:00:00,29.4,29.74,29.39,29.65,77275.0,29.4,29.74,29.39,29.65,77275.0
2025-03-04 12:30:00,29.66,29.69,29.53,29.6,92242.0,29.66,29.69,29.53,29.6,92242.0
2025-03-04 13:00:00,29.61,29.93,29.59,29.93,118309.0,29.61,29.93,29.59,29.93,118309.0
2025-03-04 13:30:00,29.91,30.41,29.87,30.37,221942.0,29.91,30.41,29.87,30.37,221942.0
2025-03-04 14:00:00,30.39,30.58,30.25,30.46,193113.0,30.39,30.58,30.25,30.46,193113.0
2025-03-04 14:30:00,30.46,30.5,30.28,30.4,197612.0,30.46,30.5,30.28,30.4,197612.0
2025-03-04 15:00:00,30.4,30.57,30.2,30.25,363901.0,30.4,30.57,30.2,30.25,363901.0
2025-03-04 15:30:00,30.26,30.26,29.93,29.94,686915.0,30.26,30.26,29.93,29.94,686915.0
2025-03-05 09:30:00,29.51,29.91,29.35,29.58,100355.0,29.51,29.91,29.35,29.58,100355.0
2025-03-05 10:00:00,29.58,29.8,29.4,29.46,94286.0,29.58,29.8,29.4,29.46,94286.0
2025-03-05 10:30:00,29.46,29.61,29.39,29.5,37598.0,29.46,29.61,29.39,29.5,37598.0
2025-03-05 11:00:00,29.49,29.49,29.33,29.44,45673.0,29.49,29.49,29.33,29.44,45673.0
2025-03-05 11:30:00,29.43,29.43,29.05,29.21,69287.0,29.43,29.43,29.05,29.21,69287.0
2025-03-05 12:00:00,29.21,29.34,29.1,29.34,62562.0,29.21,29.34,29.1,29.34,62562.0
2025-03-05 12:30:00,29.35,29.49,29.28,29.48,46356.0,29.35,29.49,29.28,29.48,46356.0
2025-03-05 13:00:00,29.48,29.53,29.31,29.47,42097.0,29.48,29.53,29.31,29.47,42097.0
2025-03-05 13:30:00,29.45,29.48,29.36,29.47,64722.0,29.45,29.48,29.36,29.47,64722.0
2025-03-05 14:00:00,29.47,29.73,29.46,29.66,47874.0,29.47,29.73,29.46,29.66,47874.0
2025-03-05 14:30:00,29.68,29.73,29.62,29.67,45918.0,29.68,29.73,29.62,29.67,45918.0
2025-03-05 15:00:00,29.68,29.8,29.56,29.76,70209.0,29.68,29.8,29.56,29.76,70209.0
2025-03-05 15:30:00,29.74,29.76,29.61,29.61,281826.0,29.74,29.76,29.61,29.61,281826.0
2025-03-06 09:30:00,29.46,29.85,28.89,28.98,88453.0,29.46,29.85,28.89,28.98,88453.0
2025-03-06 10:00:00,28.95,29.39,28.95,29.39,51556.0,28.95,29.39,28.95,29.39,51556.0
2025-03-06 10:30:00,29.36,29.44,29.27,29.35,59279.0,29.36,29.44,29.27,29.35,59279.0
2025-03-06 11:00:00,29.35,29.58,29.33,29.53,51047.0,29.35,29.58,29.33,29.53,51047.0
2025-03-06 11:30:00,29.52,29.55,29.0,29.0,65143.0,29.52,29.55,29.0,29.0,65143.0
2025-03-06 12:00:00,28.99,29.23,28.99,29.18,61826.0,28.99,29.23,28.99,29.18,61826.0
2025-03-06 12:30:00,29.17,29.26,28.91,29.17,75879.0,29.17,29.26,28.91,29.17,75879.0
2025-03-06 13:00:00,29.17,29.18,28.91,28.93,52994.0,29.17,29.18,28.91,28.93,52994.0
2025-03-06 13:30:00,28.95,29.01,28.86,28.91,98420.0,28.95,29.01,28.86,28.91,98420.0
2025-03-06 14:00:00,28.91,28.93,28.8,28.88,49293.0,28.91,28.93,28.8,28.88,49293.0
2025-03-06 14:30:00,28.89,29.25,28.88,28.98,96987.0,28.89,29.25,28.88,28.98,96987.0
2025-03-06 15:00:00,28.92,28.97,28.75,28.87,161729.0,28.92,28.97,28.75,28.87,161729.0
2025-03-06 15:30:00,28.88,28.95,28.75,28.83,266872.0,28.88,28.95,28.75,28.83,266872.0
2025-03-07 09:30:00,28.9,29.35,28.9,29.07,46096.0,28.9,29.35,28.9,29.07,46096.0
2025-03-07 10:00:00,29.05,29.34,29.0,29.15,143049.0,29.05,29.34,29.0,29.15,143049.0
2025-03-07 10:30:00,29.15,29.26,29.05,29.15,107674.0,29.15,29.26,29.05,29.15,107674.0
2025-03-07 11:00:00,29.15,29.15,28.82,28.84,47057.0,29.15,29.15,28.82,28.84,47057.0
2025-03-07 11:30:00,28.85,29.17,28.84,29.15,69649.0,28.85,29.17,28.84,29.15,69649.0
2025-03-07 12:00:00,29.17,29.54,29.17,29.52,62324.0,29.17,29.54,29.17,29.52,62324.0
2025-03-07 12:30:00,29.51,29.83,29.46,29.58,150267.0,29.51,29.83,29.46,29.58,150267.0
2025-03-07 13:00:00,29.57,29.69,29.49,29.52,61658.0,29.57,29.69,29.49,29.52,61658.0
2025-03-07 13:30:00,29.52,29.71,29.5,29.7,65552.0,29.52,29.71,29.5,29.7,65552.0
2025-03-07 14:00:00,29.71,29.94,29.68,29.92,89770.0,29.71,29.94,29.68,29.92,89770.0
2025-03-07 14:30:00,29.91,29.97,29.82,29.92,149861.0,29.91,29.97,29.82,29.92,149861.0
2025-03-07 15:00:00,29.92,30.09,29.9,30.09,186130.0,29.92,30.09,29.9,30.09,186130.0
2025-03-07 15:30:00,30.09,30.28,30.01,30.04,788934.0,30.09,30.28,30.01,30.04,788934.0
2025-03-10 09:30:00,30.1,30.55,29.79,29.92,71190.0,30.1,30.55,29.79,29.92,71190.0
2025-03-10 10:00:00,29.92,30.36,29.79,30.16,102056.0,29.92,30.36,29.79,30.16,102056.0
2025-03-10 10:30:00,30.15,30.62,30.15,30.39,114496.0,30.15,30.62,30.15,30.39,114496.0
2025-03-10 11:00:00,30.41,30.76,30.41,30.7,85006.0,30.41,30.76,30.41,30.7,85006.0
2025-03-10 11:30:00,30.69,30.73,30.4,30.44,53351.0,30.69,30.73,30.4,30.44,53351.0
2025-03-10 12:00:00,30.44,30.62,30.4,30.4,40004.0,30.44,30.62,30.4,30.4,40004.0
2025-03-10 12:30:00,30.4,30.61,30.38,30.58,74130.0,30.4,30.61,30.38,30.58,74130.0
2025-03-10 13:00:00,30.58,30.71,30.56,30.66,82361.0,30.58,30.71,30.56,30.66,82361.0
2025-03-10 13:30:00,30.66,30.66,30.52,30.6,101088.0,30.66,30.66,30.52,30.6,101088.0
2025-03-10 14:00:00,30.61,30.75,30.48,30.51,58380.0,30.61,30.75,30.48,30.51,58380.0
2025-03-10 14:30:00,30.51,30.59,30.27,30.28,51629.0,30.51,30.59,30.27,30.28,51629.0
2025-03-10 15:00:00,30.28,30.6,30.25,30.51,84415.0,30.28,30.6,30.25,30.51,84415.0
2025-03-10 15:30:00,30.52,30.66,30.42,30.6,536125.0,30.52,30.66,30.42,30.6,536125.0
2025-03-11 09:30:00,30.95,31.26,30.52,30.52,123729.0,30.95,31.26,30.52,30.52,123729.0
2025-03-11 10:00:00,30.52,30.64,30.07,30.12,111148.0,30.52,30.64,30.07,30.12,111148.0
2025-03-11 10:30:00,30.14,30.2,29.92,30.04,93761.0,30.14,30.2,29.92,30.04,93761.0
2025-03-11 11:00:00,30.01,30.4,30.01,30.18,57347.0,30.01,30.4,30.01,30.18,57347.0
2025-03-11 11:30:00,30.17,30.37,30.15,30.26,49016.0,30.17,30.37,30.15,30.26,49016.0
2025-03-11 12:00:00,30.22,30.36,30.1,30.13,48829.0,30.22,30.36,30.1,30.13,48829.0
2025-03-11 12:30:00,30.14,30.17,29.87,29.88,59170.0,30.14,30.17,29.87,29.88,59170.0
2025-03-11 13:00:00,29.87,29.91,29.81,29.87,84656.0,29.87,29.91,29.81,29.87,84656.0
2025-03-11 13:30:00,29.88,30.17,29.88,29.96,92953.0,29.88,30.17,29.88,29.96,92953.0
2025-03-11 14:00:00,29.92,30.17,29.92,29.99,81964.0,29.92,30.17,29.92,29.99,81964.0
2025-03-11 14:30:00,29.97,30.27,29.96,30.14,90806.0,29.97,30.27,29.96,30.14,90806.0
2025-03-11 15:00:00,30.14,30.31,30.03,30.08,119114.0,30.14,30.31,30.03,30.08,119114.0
2025-03-11 15:30:00,30.08,30.11,29.78,29.84,455441.0,30.08,30.11,29.78,29.84,455441.0
2025-03-12 09:30:00,29.9,29.91,29.18,29.3,126386.0,29.9,29.91,29.18,29.3,126386.0
2025-03-12 10:00:00,29.3,29.32,28.91,28.99,132512.0,29.3,29.32,28.91,28.99,132512.0
2025-03-12 10:30:00,29.02,29.15,28.79,29.06,124422.0,29.02,29.15,28.79,29.06,124422.0
2025-03-12 11:00:00,29.05,29.47,29.04,29.45,68027.0,29.05,29.47,29.04,29.45,68027.0
2025-03-12 11:30:00,29.44,29.48,29.21,29.26,58193.0,29.44,29.48,29.21,29.26,58193.0
2025-03-12 12:00:00,29.27,29.36,29.09,29.18,72853.0,29.27,29.36,29.09,29.18,72853.0
2025-03-12 12:30:00,29.19,29.39,29.13,29.15,66177.0,29.19,29.39,29.13,29.15,66177.0
2025-03-12 13:00:00,29.17,29.41,29.13,29.41,48167.0,29.17,29.41,29.13,29.41,48167.0
2025-03-12 13:30:00,29.43,29.69,29.29,29.31,153398.0,29.43,29.69,29.29,29.31,153398.0
2025-03-12 14:00:00,29.33,29.56,29.33,29.55,44875.0,29.33,29.56,29.33,29.55,44875.0
2025-03-12 14:30:00,29.52,29.63,29.46,29.52,59586.0,29.52,29.63,29.46,29.52,59586.0
2025-03-12 15:00:00,29.52,29.59,29.34,29.35,82620.0,29.52,29.59,29.34,29.35,82620.0
2025-03-12 15:30:00,29.36,29.42,29.13,29.14,401618.0,29.36,29.42,29.13,29.14,401618.0
2025-03-13 09:30:00,29.29,29.9,29.16,29.56,85811.0,29.29,29.9,29.16,29.56,85811.0
2025-03-13 10:00:00,29.53,29.98,29.44,29.82,107657.0,29.53,29.98,29.44,29.82,107657.0
2025-03-13 10:30:00,29.91,30.04,29.76,29.89,66550.0,29.91,30.04,29.76,29.89,66550.0
2025-03-13 11:00:00,29.91,30.09,29.91,30.02,103363.0,29.91,30.09,29.91,30.02,103363.0
2025-03-13 11:30:00,30.0,30.2,29.91,29.95,157552.0,30.0,30.2,29.91,29.95,157552.0
2025-03-13 12:00:00,29.95,29.97,29.72,29.8,42216.0,29.95,29.97,29.72,29.8,42216.0
2025-03-13 12:30:00,29.78,29.88,29.64,29.75,36577.0,29.78,29.88,29.64,29.75,36577.0
2025-03-13 13:00:00,29.74,29.75,29.61,29.66,40406.0,29.74,29.75,29.61,29.66,40406.0
2025-03-13 13:30:00,29.66,29.7,29.56,29.6,54625.0,29.66,29.7,29.56,29.6,54625.0
2025-03-13 14:00:00,29.59,29.75,29.58,29.68,40640.0,29.59,29.75,29.58,29.68,40640.0
2025-03-13 14:30:00,29.66,29.76,29.62,29.69,59582.0,29.66,29.76,29.62,29.69,59582.0
2025-03-13 15:00:00,29.69,29.76,29.57,29.62,88964.0,29.69,29.76,29.57,29.62,88964.0
2025-03-13 15:30:00,29.62,29.88,29.6,29.87,264881.0,29.62,29.88,29.6,29.87,264881.0
2025-03-14 09:30:00,29.85,30.11,29.58,29.99,92979.0,29.85,30.11,29.58,29.99,92979.0
2025-03-14 10:00:00,29.94,30.16,29.55,30.08,69915.0,29.94,30.16,29.55,30.08,69915.0
2025-03-14 10:30:00,30.06,30.36,30.06,30.36,26401.0,30.06,30.36,30.06,30.36,26401.0
2025-03-14 11:00:00,30.36,30.42,30.27,30.39,50591.0,30.36,30.42,30.27,30.39,50591.0
2025-03-14 11:30:00,30.39,30.56,30.36,30.54,42267.0,30.39,30.56,30.36,30.54,42267.0
2025-03-14 12:00:00,30.56,30.62,30.45,30.46,35074.0,30.56,30.62,30.45,30.46,35074.0
2025-03-14 12:30:00,30.44,30.51,30.39,30.46,38459.0,30.44,30.51,30.39,30.46,38459.0
2025-03-14 13:00:00,30.46,30.54,30.41,30.45,37141.0,30.46,30.54,30.41,30.45,37141.0
2025-03-14 13:30:00,30.45,30.5,30.38,30.39,31246.0,30.45,30.5,30.38,30.39,31246.0
2025-03-14 14:00:00,30.4,30.48,30.39,30.39,37687.0,30.4,30.48,30.39,30.39,37687.0
2025-03-14 14:30:00,30.41,30.51,30.4,30.44,40192.0,30.41,30.51,30.4,30.44,40192.0
2025-03-14 15:00:00,30.44,30.59,30.4,30.42,43470.0,30.44,30.59,30.4,30.42,43470.0
2025-03-14 15:30:00,30.42,30.54,30.35,30.5,182126.0,30.42,30.54,30.35,30.5,182126.0
2025-03-17 09:30:00,30.34,30.72,30.3,30.61,62140.0,30.34,30.72,30.3,30.61,62140.0
2025-03-17 10:00:00,30.6,30.75,30.57,30.6,34785.0,30.6,30.75,30.57,30.6,34785.0
2025-03-17 10:30:00,30.58,30.75,30.51,30.67,51650.0,30.58,30.75,30.51,30.67,51650.0
2025-03-17 11:00:00,30.67,30.89,30.67,30.85,30681.0,30.67,30.89,30.67,30.85,30681.0
2025-03-17 11:30:00,30.85,30.95,30.76,30.76,42783.0,30.85,30.95,30.76,30.76,42783.0
2025-03-17 12:00:00,30.76,30.92,30.73,30.89,34260.0,30.76,30.92,30.73,30.89,34260.0
2025-03-17 12:30:00,30.88,30.88,30.77,30.78,33977.0,30.88,30.88,30.77,30.78,33977.0
2025-03-17 13:00:00,30.76,30.89,30.74,30.79,39458.0,30.76,30.89,30.74,30.79,39458.0
2025-03-17 13:30:00,30.8,31.0,30.78,30.96,89824.0,30.8,31.0,30.78,30.96,89824.0
2025-03-17 14:00:00,30.96,31.09,30.93,31.03,54390.0,30.96,31.09,30.93,31.03,54390.0
2025-03-17 14:30:00,31.02,31.07,30.87,30.9,76070.0,31.02,31.07,30.87,30.9,76070.0
2025-03-17 15:00:00,30.9,31.02,30.86,30.88,86579.0,30.9,31.02,30.86,30.88,86579.0
2025-03-17 15:30:00,30.89,31.05,30.68,30.74,367826.0,30.89,31.05,30.68,30.74,367826.0
2025-03-18 09:30:00,31.63,32.41,31.11,32.3,294585.0,31.63,32.41,31.11,32.3,294585.0
2025-03-18 10:00:00,32.28,32.55,31.97,32.14,222686.0,32.28,32.55,31.97,32.14,222686.0
2025-03-18 10:30:00,32.14,32.3,31.98,32.19,146643.0,32.14,32.3,31.98,32.19,146643.0
2025-03-18 11:00:00,32.19,32.37,32.1,32.3,57405.0,32.19,32.37,32.1,32.3,57405.0
2025-03-18 11:30:00,32.29,32.32,32.05,32.2,69566.0,32.29,32.32,32.05,32.2,69566.0
2025-03-18 12:00:00,32.21,32.36,32.14,32.36,59280.0,32.21,32.36,32.14,32.36,59280.0
2025-03-18 12:30:00,32.36,32.36,32.02,32.07,81288.0,32.36,32.36,32.02,32.07,81288.0
2025-03-18 13:00:00,32.07,32.16,31.81,32.02,100017.0,32.07,32.16,31.81,32.02,100017.0
2025-03-18 13:30:00,32.04,32.18,32.04,32.16,55317.0,32.04,32.18,32.04,32.16,55317.0
2025-03-18 14:00:00,32.16,32.17,31.88,31.88,102993.0,32.16,32.17,31.88,31.88,102993.0
2025-03-18 14:30:00,31.89,32.03,31.89,31.95,90695.0,31.89,32.03,31.89,31.95,90695.0
2025-03-18 15:00:00,31.95,31.99,31.73,31.73,110449.0,31.95,31.99,31.73,31.73,110449.0
2025-03-18 15:30:00,31.74,31.98,31.73,31.8,428463.0,31.74,31.98,31.73,31.8,428463.0
2025-03-19 09:30:00,31.75,32.21,31.62,32.13,75235.0,31.75,32.21,31.62,32.13,75235.0
2025-03-19 10:00:00,32.15,32.21,31.98,32.12,43519.0,32.15,32.21,31.98,32.12,43519.0
2025-03-19 10:30:00,32.1,32.27,32.1,32.24,57227.0,32.1,32.27,32.1,32.24,57227.0
2025-03-19 11:00:00,32.26,32.37,32.22,32.28,36939.0,32.26,32.37,32.22,32.28,36939.0
2025-03-19 11:30:00,32.28,32.35,32.25,32.31,35865.0,32.28,32.35,32.25,32.31,35865.0
2025-03-19 12:00:00,32.33,32.36,32.27,32.29,31002.0,32.33,32.36,32.27,32.29,31002.0
2025-03-19 12:30:00,32.29,32.39,32.25,32.38,32519.0,32.29,32.39,32.25,32.38,32519.0
2025-03-19 13:00:00,32.38,32.42,32.17,32.18,83300.0,32.38,32.42,32.17,32.18,83300.0
2025-03-19 13:30:00,32.18,32.27,32.02,32.02,208136.0,32.18,32.27,32.02,32.02,208136.0
2025-03-19 14:00:00,31.97,32.46,31.97,32.44,81740.0,31.97,32.46,31.97,32.44,81740.0
2025-03-19 14:30:00,32.44,32.57,32.44,32.53,56156.0,32.44,32.57,32.44,32.53,56156.0
2025-03-19 15:00:00,32.54,32.65,32.47,32.5,81276.0,32.54,32.65,32.47,32.5,81276.0
2025-03-19 15:30:00,32.52,32.62,32.43,32.44,303288.0,32.52,32.62,32.43,32.44,303288.0
2025-03-20 09:30:00,32.12,32.62,32.0,32.32,100361.0,32.12,32.62,32.0,32.32,100361.0
2025-03-20 10:00:00,32.32,32.59,32.32,32.39,76918.0,32.32,32.59,32.32,32.39,76918.0
2025-03-20 10:30:00,32.37,32.45,32.32,32.4,42216.0,32.37,32.45,32.32,32.4,42216.0
2025-03-20 11:00:00,32.4,32.57,32.4,32.4,33201.0,32.4,32.57,32.4,32.4,33201.0
2025-03-20 11:30:00,32.43,32.44,32.32,32.35,39481.0,32.43,32.44,32.32,32.35,39481.0
2025-03-20 12:00:00,32.35,32.43,32.19,32.23,61771.0,32.35,32.43,32.19,32.23,61771.0
2025-03-20 12:30:00,32.25,32.35,32.0,32.05,104535.0,32.25,32.35,32.0,32.05,104535.0
2025-03-20 13:00:00,32.05,32.21,32.0,32.08,63438.0,32.05,32.21,32.0,32.08,63438.0
2025-03-20 13:30:00,32.07,32.16,32.06,32.11,36352.0,32.07,32.16,32.06,32.11,36352.0
2025-03-20 14:00:00,32.12,32.16,31.92,31.93,97348.0,32.12,32.16,31.92,31.93,97348.0
2025-03-20 14:30:00,31.92,32.02,31.84,31.87,104259.0,31.92,32.02,31.84,31.87,104259.0
2025-03-20 15:00:00,31.88,32.06,31.81,31.83,139515.0,31.88,32.06,31.81,31.83,139515.0
2025-03-20 15:30:00,31.84,32.1,31.83,32.03,396143.0,31.84,32.1,31.83,32.03,396143.0
2025-03-21 09:30:00,31.84,32.14,31.77,31.92,353485.0,31.84,32.14,31.77,31.92,353485.0
2025-03-21 10:00:00,31.93,31.99,31.78,31.96,29054.0,31.93,31.99,31.78,31.96,29054.0
2025-03-21 10:30:00,31.94,32.06,31.93,32.02,24899.0,31.94,32.06,31.93,32.02,24899.0
2025-03-21 11:00:00,32.02,32.03,31.78,31.79,28766.0,32.02,32.03,31.78,31.79,28766.0
2025-03-21 11:30:00,31.8,31.85,31.77,31.77,23333.0,31.8,31.85,31.77,31.77,23333.0
2025-03-21 12:00:00,31.78,31.86,31.71,31.85,24839.0,31.78,31.86,31.71,31.85,24839.0
2025-03-21 12:30:00,31.85,31.88,31.75,31.83,27998.0,31.85,31.88,31.75,31.83,27998.0
2025-03-21 13:00:00,31.82,31.85,31.75,31.83,33145.0,31.82,31.85,31.75,31.83,33145.0
2025-03-21 13:30:00,31.84,31.91,31.8,31.82,23370.0,31.84,31.91,31.8,31.82,23370.0
2025-03-21 14:00:00,31.84,31.85,31.75,31.76,27326.0,31.84,31.85,31.75,31.76,27326.0
2025-03-21 14:30:00,31.78,31.79,31.65,31.67,32714.0,31.78,31.79,31.65,31.67,32714.0
2025-03-21 15:00:00,31.68,31.69,31.56,31.6,53183.0,31.68,31.69,31.56,31.6,53183.0
2025-03-21 15:30:00,31.62,31.81,31.51,31.74,270830.0,31.62,31.81,31.51,31.74,270830.0
2025-03-24 09:30:00,31.82,31.9,31.46,31.61,149551.0,31.82,31.9,31.46,31.61,149551.0
2025-03-24 10:00:00,31.59,31.83,31.4,31.48,166316.0,31.59,31.83,31.4,31.48,166316.0
2025-03-24 10:30:00,31.45,31.76,31.42,31.73,97919.0,31.45,31.76,31.42,31.73,97919.0
2025-03-24 11:00:00,31.73,31.97,31.72,31.91,70380.0,31.73,31.97,31.72,31.91,70380.0
2025-03-24 11:30:00,31.92,31.96,31.87,31.92,36193.0,31.92,31.96,31.87,31.92,36193.0
2025-03-24 12:00:00,31.92,31.96,31.87,31.88,32767.0,31.92,31.96,31.87,31.88,32767.0
2025-03-24 12:30:00,31.86,31.87,31.76,31.84,36725.0,31.86,31.87,31.76,31.84,36725.0
2025-03-24 13:00:00,31.83,31.85,31.74,31.81,72745.0,31.83,31.85,31.74,31.81,72745.0
2025-03-24 13:30:00,31.79,31.84,31.74,31.78,58249.0,31.79,31.84,31.74,31.78,58249.0
2025-03-24 14:00:00,31.77,31.8,31.72,31.76,98545.0,31.77,31.8,31.72,31.76,98545.0
2025-03-24 14:30:00,31.76,31.88,31.69,31.87,71386.0,31.76,31.88,31.69,31.87,71386.0
2025-03-24 15:00:00,31.87,31.96,31.71,31.73,86084.0,31.87,31.96,31.71,31.73,86084.0
2025-03-24 15:30:00,31.73,31.91,31.71,31.85,328316.0,31.73,31.91,31.71,31.85,328316.0
2025-03-25 09:30:00,31.88,32.1,31.7,31.94,40730.0,31.88,32.1,31.7,31.94,40730.0
2025-03-25 10:00:00,31.89,31.95,31.69,31.79,31089.0,31.89,31.95,31.69,31.79,31089.0
2025-03-25 10:30:00,31.78,31.79,31.69,31.74,30267.0,31.78,31.79,31.69,31.74,30267.0
2025-03-25 11:00:00,31.74,31.77,31.66,31.7,30588.0,31.74,31.77,31.66,31.7,30588.0
2025-03-25 11:30:00,31.7,31.75,31.62,31.65,39460.0,31.7,31.75,31.62,31.65,39460.0
2025-03-25 12:00:00,31.66,31.82,31.65,31.75,26678.0,31.66,31.82,31.65,31.75,26678.0
2025-03-25 12:30:00,31.75,31.75,31.57,31.62,23145.0,31.75,31.75,31.57,31.62,23145.0
2025-03-25 13:00:00,31.62,31.68,31.59,31.63,40534.0,31.62,31.68,31.59,31.63,40534.0
2025-03-25 13:30:00,31.63,31.82,31.63,31.78,24048.0,31.63,31.82,31.63,31.78,24048.0
2025-03-25 14:00:00,31.77,31.79,31.68,31.71,26117.0,31.77,31.79,31.68,31.71,26117.0
2025-03-25 14:30:00,31.72,31.78,31.69,31.74,32398.0,31.72,31.78,31.69,31.74,32398.0
2025-03-25 15:00:00,31.74,31.84,31.7,31.84,73130.0,31.74,31.84,31.7,31.84,73130.0
2025-03-25 15:30:00,31.84,31.84,31.45,31.51,541685.0,31.84,31.84,31.45,31.51,541685.0
2025-03-26 09:30:00,31.94,32.28,31.84,32.17,66810.0,31.94,32.28,31.84,32.17,66810.0
2025-03-26 10:00:00,32.21,32.26,31.92,32.14,37208.0,32.21,32.26,31.92,32.14,37208.0
2025-03-26 10:30:00,32.13,32.37,32.12,32.3,45944.0,32.13,32.37,32.12,32.3,45944.0
2025-03-26 11:00:00,32.29,32.35,32.14,32.18,58453.0,32.29,32.35,32.14,32.18,58453.0
2025-03-26 11:30:00,32.2,32.24,31.88,31.98,41199.0,32.2,32.24,31.88,31.98,41199.0
2025-03-26 12:00:00,31.98,31.99,31.9,31.97,43291.0,31.98,31.99,31.9,31.97,43291.0
2025-03-26 12:30:00,31.96,31.98,31.85,31.87,39088.0,31.96,31.98,31.85,31.87,39088.0
2025-03-26 13:00:00,31.86,32.0,31.85,31.94,37123.0,31.86,32.0,31.85,31.94,37123.0
2025-03-26 13:30:00,31.93,32.05,31.88,31.89,34032.0,31.93,32.05,31.88,31.89,34032.0
2025-03-26 14:00:00,31.9,31.94,31.83,31.84,35827.0,31.9,31.94,31.83,31.84,35827.0
2025-03-26 14:30:00,31.84,31.88,31.69,31.71,38047.0,31.84,31.88,31.69,31.71,38047.0
2025-03-26 15:00:00,31.71,31.83,31.66,31.8,47730.0,31.71,31.83,31.66,31.8,47730.0
2025-03-26 15:30:00,31.81,31.94,31.75,31.82,266902.0,31.81,31.94,31.75,31.82,266902.0
2025-03-27 09:30:00,31.78,31.86,31.42,31.86,64046.0,31.78,31.86,31.42,31.86,64046.0
2025-03-27 10:00:00,31.86,31.89,31.68,31.83,20119.0,31.86,31.89,31.68,31.83,20119.0
2025-03-27 10:30:00,31.84,31.93,31.81,31.88,23529.0,31.84,31.93,31.81,31.88,23529.0
2025-03-27 11:00:00,31.87,31.87,31.69,31.69,25866.0,31.87,31.87,31.69,31.69,25866.0
2025-03-27 11:30:00,31.66,31.69,31.58,31.67,23380.0,31.66,31.69,31.58,31.67,23380.0
2025-03-27 12:00:00,31.65,31.74,31.63,31.66,23934.0,31.65,31.74,31.63,31.66,23934.0
2025-03-27 12:30:00,31.68,31.74,31.52,31.52,17138.0,31.68,31.74,31.52,31.52,17138.0
2025-03-27 13:00:00,31.52,31.66,31.47,31.53,18411.0,31.52,31.66,31.47,31.53,18411.0
2025-03-27 13:30:00,31.55,31.64,31.53,31.59,22063.0,31.55,31.64,31.53,31.59,22063.0
2025-03-27 14:00:00,31.61,31.69,31.56,31.58,20958.0,31.61,31.69,31.56,31.58,20958.0
2025-03-27 14:30:00,31.57,31.63,31.53,31.53,13625.0,31.57,31.63,31.53,31.53,13625.0
2025-03-27 15:00:00,31.53,31.73,31.53,31.72,24500.0,31.53,31.73,31.53,31.72,24500.0
2025-03-27 15:30:00,31.71,31.73,31.47,31.49,268941.0,31.71,31.73,31.47,31.49,268941.0
2025-03-28 09:30:00,31.42,31.82,31.26,31.38,45139.0,31.42,31.82,31.26,31.38,45139.0
2025-03-28 10:00:00,31.34,31.73,31.34,31.61,18085.0,31.34,31.73,31.34,31.61,18085.0
2025-03-28 10:30:00,31.62,31.68,31.56,31.64,17626.0,31.62,31.68,31.56,31.64,17626.0
2025-03-28 11:00:00,31.63,31.64,31.47,31.52,31157.0,31.63,31.64,31.47,31.52,31157.0
2025-03-28 11:30:00,31.51,31.53,31.38,31.41,34387.0,31.51,31.53,31.38,31.41,34387.0
2025-03-28 12:00:00,31.41,31.52,31.41,31.46,28628.0,31.41,31.52,31.41,31.46,28628.0
2025-03-28 12:30:00,31.47,31.56,31.46,31.47,31617.0,31.47,31.56,31.46,31.47,31617.0
2025-03-28 13:00:00,31.46,31.52,31.4,31.47,30589.0,31.46,31.52,31.4,31.47,30589.0
2025-03-28 13:30:00,31.46,31.59,31.44,31.59,31393.0,31.46,31.59,31.44,31.59,31393.0
2025-03-28 14:00:00,31.61,31.62,31.5,31.53,34042.0,31.61,31.62,31.5,31.53,34042.0
2025-03-28 14:30:00,31.53,31.6,31.51,31.6,37368.0,31.53,31.6,31.51,31.6,37368.0
2025-03-28 15:00:00,31.6,31.67,31.59,31.67,44479.0,31.6,31.67,31.59,31.67,44479.0
2025-03-28 15:30:00,31.66,31.71,31.55,31.64,223212.0,31.66,31.71,31.55,31.64,223212.0
2025-03-31 09:30:00,31.73,31.98,31.42,31.82,58568.0,31.73,31.98,31.42,31.82,58568.0
2025-03-31 10:00:00,31.8,32.05,31.63,31.99,48637.0,31.8,32.05,31.63,31.99,48637.0
2025-03-31 10:30:00,32.01,32.07,31.88,31.93,43226.0,32.01,32.07,31.88,31.93,43226.0
2025-03-31 11:00:00,31.95,31.97,31.72,31.79,39165.0,31.95,31.97,31.72,31.79,39165.0
2025-03-31 11:30:00,31.78,31.83,31.61,31.69,25132.0,31.78,31.83,31.61,31.69,25132.0
2025-03-31 12:00:00,31.69,31.77,31.61,31.77,33907.0,31.69,31.77,31.61,31.77,33907.0
2025-03-31 12:30:00,31.77,31.88,31.71,31.72,31204.0,31.77,31.88,31.71,31.72,31204.0
2025-03-31 13:00:00,31.71,31.78,31.56,31.62,28438.0,31.71,31.78,31.56,31.62,28438.0
2025-03-31 13:30:00,31.62,31.66,31.59,31.62,33228.0,31.62,31.66,31.59,31.62,33228.0
2025-03-31 14:00:00,31.62,31.68,31.57,31.62,39896.0,31.62,31.68,31.57,31.62,39896.0
2025-03-31 14:30:00,31.62,31.71,31.6,31.67,35781.0,31.62,31.71,31.6,31.67,35781.0
2025-03-31 15:00:00,31.67,31.78,31.61,31.62,47968.0,31.67,31.78,31.61,31.62,47968.0
2025-03-31 15:30:00,31.61,31.72,31.46,31.48,364993.0,31.61,31.72,31.46,31.48,364993.0
2025-04-01 09:30:00,31.34,31.94,31.16,31.63,72156.0,31.34,31.94,31.16,31.63,72156.0
2025-04-01 10:00:00,31.6,31.7,31.45,31.48,46225.0,31.6,31.7,31.45,31.48,46225.0
2025-04-01 10:30:00,31.48,31.71,31.48,31.61,44581.0,31.48,31.71,31.48,31.61,44581.0
2025-04-01 11:00:00,31.62,31.87,31.62,31.79,55277.0,31.62,31.87,31.62,31.79,55277.0
2025-04-01 11:30:00,31.78,31.87,31.72,31.78,35131.0,31.78,31.87,31.72,31.78,35131.0
2025-04-01 12:00:00,31.77,31.85,31.65,31.72,46029.0,31.77,31.85,31.65,31.72,46029.0
2025-04-01 12:30:00,31.7,31.89,31.67,31.85,57754.0,31.7,31.89,31.67,31.85,57754.0
2025-04-01 13:00:00,31.84,31.85,31.71,31.77,56399.0,31.84,31.85,31.71,31.77,56399.0
2025-04-01 13:30:00,31.78,31.85,31.75,31.78,29934.0,31.78,31.85,31.75,31.78,29934.0
2025-04-01 14:00:00,31.79,31.8,31.61,31.64,28309.0,31.79,31.8,31.61,31.64,28309.0
2025-04-01 14:30:00,31.64,31.72,31.6,31.66,43647.0,31.64,31.72,31.6,31.66,43647.0
2025-04-01 15:00:00,31.68,31.9,31.67,31.8,51060.0,31.68,31.9,31.67,31.8,51060.0
2025-04-01 15:30:00,31.79,31.94,31.77,31.85,168790.0,31.79,31.94,31.77,31.85,168790.0
2025-04-02 09:30:00,31.72,31.74,31.47,31.58,42182.0,31.72,31.74,31.47,31.58,42182.0
2025-04-02 10:00:00,31.59,31.94,31.58,31.88,36178.0,31.59,31.94,31.58,31.88,36178.0
2025-04-02 10:30:00,31.85,32.05,31.81,32.01,34966.0,31.85,32.05,31.81,32.01,34966.0
2025-04-02 11:00:00,31.99,32.1,31.98,32.1,31194.0,31.99,32.1,31.98,32.1,31194.0
2025-04-02 11:30:00,32.1,32.14,31.97,31.98,30780.0,32.1,32.14,31.97,31.98,30780.0
2025-04-02 12:00:00,31.98,32.03,31.84,31.95,30588.0,31.98,32.03,31.84,31.95,30588.0
2025-04-02 12:30:00,31.96,31.98,31.89,31.97,31055.0,31.96,31.98,31.89,31.97,31055.0
2025-04-02 13:00:00,31.98,31.98,31.84,31.91,48681.0,31.98,31.98,31.84,31.91,48681.0
2025-04-02 13:30:00,31.91,31.95,31.65,31.69,65405.0,31.91,31.95,31.65,31.69,65405.0
2025-04-02 14:00:00,31.69,31.81,31.65,31.74,52403.0,31.69,31.81,31.65,31.74,52403.0
2025-04-02 14:30:00,31.74,31.81,31.72,31.73,49178.0,31.74,31.81,31.72,31.73,49178.0
2025-04-02 15:00:00,31.73,31.89,31.73,31.86,79201.0,31.73,31.89,31.73,31.86,79201.0
2025-04-02 15:30:00,31.86,31.99,31.84,31.95,288292.0,31.86,31.99,31.84,31.95,288292.0
2025-04-03 09:30:00,30.5,32.05,30.41,31.7,148882.0,30.5,32.05,30.41,31.7,148882.0
2025-04-03 10:00:00,31.66,31.89,31.4,31.5,241864.0,31.66,31.89,31.4,31.5,241864.0
2025-04-03 10:30:00,31.5,31.55,31.24,31.25,98021.0,31.5,31.55,31.24,31.25,98021.0
2025-04-03 11:00:00,31.25,31.57,31.25,31.31,57918.0,31.25,31.57,31.25,31.31,57918.0
2025-04-03 11:30:00,31.3,31.45,31.29,31.35,65758.0,31.3,31.45,31.29,31.35,65758.0
2025-04-03 12:00:00,31.34,31.39,31.25,31.39,60179.0,31.34,31.39,31.25,31.39,60179.0
2025-04-03 12:30:00,31.42,31.47,31.24,31.3,66597.0,31.42,31.47,31.24,31.3,66597.0
2025-04-03 13:00:00,31.31,31.35,31.21,31.33,76872.0,31.31,31.35,31.21,31.33,76872.0
2025-04-03 13:30:00,31.33,31.46,31.25,31.29,53163.0,31.33,31.46,31.25,31.29,53163.0
2025-04-03 14:00:00,31.3,31.33,31.17,31.33,79789.0,31.3,31.33,31.17,31.33,79789.0
2025-04-03 14:30:00,31.33,31.4,31.18,31.38,69478.0,31.33,31.4,31.18,31.38,69478.0
2025-04-03 15:00:00,31.38,31.53,31.24,31.33,149936.0,31.38,31.53,31.24,31.33,149936.0
2025-04-03 15:30:00,31.32,31.35,31.06,31.24,474531.0,31.32,31.35,31.06,31.24,474531.0
2025-04-04 09:30:00,30.23,30.23,28.89,29.08,292228.0,30.23,30.23,28.89,29.08,292228.0
2025-04-04 10:00:00,29.0,29.07,28.32,28.74,172575.0,29.0,29.07,28.32,28.74,172575.0
2025-04-04 10:30:00,28.68,29.34,28.68,29.28,143940.0,28.68,29.34,28.68,29.28,143940.0
2025-04-04 11:00:00,29.27,29.71,28.98,28.98,209195.0,29.27,29.71,28.98,28.98,209195.0
2025-04-04 11:30:00,29.04,29.37,28.84,29.23,78242.0,29.04,29.37,28.84,29.23,78242.0
2025-04-04 12:00:00,29.21,29.39,28.85,28.86,85701.0,29.21,29.39,28.85,28.86,85701.0
2025-04-04 12:30:00,28.84,29.14,28.84,29.04,69214.0,28.84,29.14,28.84,29.04,69214.0
2025-04-04 13:00:00,29.05,29.13,28.66,28.79,114526.0,29.05,29.13,28.66,28.79,114526.0
2025-04-04 13:30:00,28.74,29.19,28.69,29.18,111355.0,28.74,29.19,28.69,29.18,111355.0
2025-04-04 14:00:00,29.18,29.21,28.83,28.87,104605.0,29.18,29.21,28.83,28.87,104605.0
2025-04-04 14:30:00,28.87,28.96,28.65,28.71,101495.0,28.87,28.96,28.65,28.71,101495.0
2025-04-04 15:00:00,28.72,29.17,28.69,29.02,99735.0,28.72,29.17,28.69,29.02,99735.0
2025-04-04 15:30:00,29.01,29.36,29.0,29.22,838174.0,29.01,29.36,29.0,29.22,838174.0
2025-04-07 09:30:00,28.2,29.46,28.01,29.45,278879.0,28.2,29.46,28.01,29.45,278879.0
2025-04-07 10:00:00,29.4,30.41,28.96,29.03,242182.0,29.4,30.41,28.96,29.03,242182.0
2025-04-07 10:30:00,29.03,29.74,28.94,29.33,85594.0,29.03,29.74,28.94,29.33,85594.0
2025-04-07 11:00:00,29.29,29.6,28.93,28.93,76657.0,29.29,29.6,28.93,28.93,76657.0
2025-04-07 11:30:00,28.96,29.49,28.96,29.19,92775.0,28.96,29.49,28.96,29.19,92775.0
2025-04-07 12:00:00,29.17,29.2,28.88,29.1,101535.0,29.17,29.2,28.88,29.1,101535.0
2025-04-07 12:30:00,29.09,29.24,28.86,28.92,88509.0,29.09,29.24,28.86,28.92,88509.0
2025-04-07 13:00:00,28.92,29.42,28.91,29.35,258747.0,28.92,29.42,28.91,29.35,258747.0
2025-04-07 13:30:00,29.34,29.63,29.19,29.5,158744.0,29.34,29.63,29.19,29.5,158744.0
2025-04-07 14:00:00,29.53,29.55,29.19,29.19,83193.0,29.53,29.55,29.19,29.19,83193.0
2025-04-07 14:30:00,29.22,29.3,28.82,28.86,173955.0,29.22,29.3,28.82,28.86,173955.0
2025-04-07 15:00:00,28.86,29.02,28.75,28.78,147893.0,28.86,29.02,28.75,28.78,147893.0
2025-04-07 15:30:00,28.77,29.04,28.7,28.93,431651.0,28.77,29.04,28.7,28.93,431651.0
2025-04-08 09:30:00,29.6,29.76,29.09,29.44,89678.0,29.6,29.76,29.09,29.44,89678.0
2025-04-08 10:00:00,29.47,29.71,29.22,29.37,61846.0,29.47,29.71,29.22,29.37,61846.0
2025-04-08 10:30:00,29.36,29.36,29.05,29.1,91850.0,29.36,29.36,29.05,29.1,91850.0
2025-04-08 11:00:00,29.1,29.24,28.87,28.94,55783.0,29.1,29.24,28.87,28.94,55783.0
2025-04-08 11:30:00,28.96,29.15,28.91,29.08,43152.0,28.96,29.15,28.91,29.08,43152.0
2025-04-08 12:00:00,29.11,29.22,28.88,28.96,41627.0,29.11,29.22,28.88,28.96,41627.0
2025-04-08 12:30:00,29.02,29.03,28.31,28.33,89706.0,29.02,29.03,28.31,28.33,89706.0
2025-04-08 13:00:00,28.33,28.45,27.94,28.05,137421.0,28.33,28.45,27.94,28.05,137421.0
2025-04-08 13:30:00,28.02,28.59,28.0,28.59,223273.0,28.02,28.59,28.0,28.59,223273.0
2025-04-08 14:00:00,28.55,28.67,28.4,28.46,120721.0,28.55,28.67,28.4,28.46,120721.0
2025-04-08 14:30:00,28.47,28.77,28.22,28.29,188729.0,28.47,28.77,28.22,28.29,188729.0
2025-04-08 15:00:00,28.28,28.4,27.84,28.05,139190.0,28.28,28.4,27.84,28.05,139190.0
2025-04-08 15:30:00,28.05,28.24,27.76,28.16,435932.0,28.05,28.24,27.76,28.16,435932.0
2025-04-09 09:30:00,27.68,28.37,27.68,28.14,118537.0,27.68,28.37,27.68,28.14,118537.0
2025-04-09 10:00:00,28.19,28.52,27.95,28.1,53308.0,28.19,28.52,27.95,28.1,53308.0
2025-04-09 10:30:00,28.14,28.32,27.8,27.8,66597.0,28.14,28.32,27.8,27.8,66597.0
2025-04-09 11:00:00,27.82,28.12,27.8,28.1,97540.0,27.82,28.12,27.8,28.1,97540.0
2025-04-09 11:30:00,28.1,28.28,27.97,28.05,37336.0,28.1,28.28,27.97,28.05,37336.0
2025-04-09 12:00:00,28.01,28.28,27.9,28.17,79577.0,28.01,28.28,27.9,28.17,79577.0
2025-04-09 12:30:00,28.12,28.3,28.1,28.21,44156.0,28.12,28.3,28.1,28.21,44156.0
2025-04-09 13:00:00,28.22,29.73,27.94,29.34,219713.0,28.22,29.73,27.94,29.34,219713.0
2025-04-09 13:30:00,29.27,29.98,29.17,29.88,142156.0,29.27,29.98,29.17,29.88,142156.0
2025-04-09 14:00:00,29.97,30.06,29.48,29.66,80152.0,29.97,30.06,29.48,29.66,80152.0
2025-04-09 14:30:00,29.7,29.81,29.25,29.33,268115.0,29.7,29.81,29.25,29.33,268115.0
2025-04-09 15:00:00,29.28,29.5,29.19,29.41,208748.0,29.28,29.5,29.19,29.41,208748.0
2025-04-09 15:30:00,29.42,29.58,29.3,29.36,437407.0,29.42,29.58,29.3,29.36,437407.0
2025-04-10 09:30:00,28.71,28.87,28.35,28.64,97773.0,28.71,28.87,28.35,28.64,97773.0
2025-04-10 10:00:00,28.63,28.88,28.58,28.61,61362.0,28.63,28.88,28.58,28.61,61362.0
2025-04-10 10:30:00,28.61,28.91,28.61,28.79,50859.0,28.61,28.91,28.61,28.79,50859.0
2025-04-10 11:00:00,28.77,28.89,28.55,28.58,65440.0,28.77,28.89,28.55,28.58,65440.0
2025-04-10 11:30:00,28.6,28.74,28.45,28.54,98834.0,28.6,28.74,28.45,28.54,98834.0
2025-04-10 12:00:00,28.52,28.65,28.14,28.19,85445.0,28.52,28.65,28.14,28.19,85445.0
2025-04-10 12:30:00,28.22,28.6,28.22,28.48,86565.0,28.22,28.6,28.22,28.48,86565.0
2025-04-10 13:00:00,28.45,28.84,28.18,28.5,70480.0,28.45,28.84,28.18,28.5,70480.0
2025-04-10 13:30:00,28.47,28.88,28.4,28.83,89758.0,28.47,28.88,28.4,28.83,89758.0
2025-04-10 14:00:00,28.8,29.07,28.72,29.04,94918.0,28.8,29.07,28.72,29.04,94918.0
2025-04-10 14:30:00,29.07,29.18,28.85,28.92,82011.0,29.07,29.18,28.85,28.92,82011.0
2025-04-10 15:00:00,28.91,29.06,28.74,28.74,136497.0,28.91,29.06,28.74,28.74,136497.0
2025-04-10 15:30:00,28.75,29.03,28.54,28.98,450241.0,28.75,29.03,28.54,28.98,450241.0
2025-04-11 09:30:00,29.95,29.95,28.83,29.14,126591.0,29.95,29.95,28.83,29.14,126591.0
2025-04-11 10:00:00,29.11,29.65,29.1,29.39,82702.0,29.11,29.65,29.1,29.39,82702.0
2025-04-11 10:30:00,29.38,29.92,29.38,29.67,70931.0,29.38,29.92,29.38,29.67,70931.0
2025-04-11 11:00:00,29.7,30.11,29.59,30.08,88838.0,29.7,30.11,29.59,30.08,88838.0
2025-04-11 11:30:00,30.09,30.39,30.06,30.34,105967.0,30.09,30.39,30.06,30.34,105967.0
2025-04-11 12:00:00,30.34,30.53,30.13,30.14,147002.0,30.34,30.53,30.13,30.14,147002.0
2025-04-11 12:30:00,30.12,30.57,30.12,30.52,80349.0,30.12,30.57,30.12,30.52,80349.0
2025-04-11 13:00:00,30.52,30.63,30.43,30.59,84235.0,30.52,30.63,30.43,30.59,84235.0
2025-04-11 13:30:00,30.62,31.05,30.57,30.78,120261.0,30.62,31.05,30.57,30.78,120261.0
2025-04-11 14:00:00,30.83,30.9,30.55,30.64,84262.0,30.83,30.9,30.55,30.64,84262.0
2025-04-11 14:30:00,30.66,30.83,30.62,30.71,66337.0,30.66,30.83,30.62,30.71,66337.0
2025-04-11 15:00:00,30.72,31.0,30.64,30.69,105732.0,30.72,31.0,30.64,30.69,105732.0
2025-04-11 15:30:00,30.68,30.7,30.44,30.64,366625.0,30.68,30.7,30.44,30.64,366625.0
2025-04-14 09:30:00,30.97,31.15,30.66,30.85,65560.0,30.97,31.15,30.66,30.85,65560.0
2025-04-14 10:00:00,30.84,30.94,30.65,30.83,92198.0,30.84,30.94,30.65,30.83,92198.0
2025-04-14 10:30:00,30.8,31.11,30.79,31.04,45951.0,30.8,31.11,30.79,31.04,45951.0
2025-04-14 11:00:00,31.04,31.07,30.71,30.74,40528.0,31.04,31.07,30.71,30.74,40528.0
2025-04-14 11:30:00,30.7,30.84,30.55,30.62,50650.0,30.7,30.84,30.55,30.62,50650.0
2025-04-14 12:00:00,30.6,30.71,30.48,30.62,32506.0,30.6,30.71,30.48,30.62,32506.0
2025-04-14 12:30:00,30.64,30.79,30.62,30.65,36183.0,30.64,30.79,30.62,30.65,36183.0
2025-04-14 13:00:00,30.65,30.87,30.5,30.64,164124.0,30.65,30.87,30.5,30.64,164124.0
2025-04-14 13:30:00,30.64,30.7,30.56,30.62,55922.0,30.64,30.7,30.56,30.62,55922.0
2025-04-14 14:00:00,30.61,30.85,30.6,30.8,76560.0,30.61,30.85,30.6,30.8,76560.0
2025-04-14 14:30:00,30.78,30.93,30.77,30.88,49135.0,30.78,30.93,30.77,30.88,49135.0
2025-04-14 15:00:00,30.89,30.93,30.65,30.71,127259.0,30.89,30.93,30.65,30.71,127259.0
2025-04-14 15:30:00,30.7,30.75,30.59,30.65,233812.0,30.7,30.75,30.59,30.65,233812.0
2025-04-15 09:30:00,30.49,30.8,30.38,30.75,33550.0,30.49,30.8,30.38,30.75,33550.0
2025-04-15 10:00:00,30.72,30.79,30.55,30.64,31088.0,30.72,30.79,30.55,30.64,31088.0
2025-04-15 10:30:00,30.69,30.74,30.5,30.66,26895.0,30.69,30.74,30.5,30.66,26895.0
2025-04-15 11:00:00,30.69,30.9,30.69,30.76,37580.0,30.69,30.9,30.69,30.76,37580.0
2025-04-15 11:30:00,30.78,30.89,30.7,30.77,23874.0,30.78,30.89,30.7,30.77,23874.0
2025-04-15 12:00:00,30.8,30.88,30.72,30.81,18028.0,30.8,30.88,30.72,30.81,18028.0
2025-04-15 12:30:00,30.82,30.88,30.76,30.8,21966.0,30.82,30.88,30.76,30.8,21966.0
2025-04-15 13:00:00,30.79,30.84,30.74,30.74,28777.0,30.79,30.84,30.74,30.74,28777.0
2025-04-15 13:30:00,30.75,30.79,30.67,30.75,46301.0,30.75,30.79,30.67,30.75,46301.0
2025-04-15 14:00:00,30.75,30.78,30.66,30.7,37645.0,30.75,30.78,30.66,30.7,37645.0
2025-04-15 14:30:00,30.69,30.81,30.69,30.77,42202.0,30.69,30.81,30.69,30.77,42202.0
2025-04-15 15:00:00,30.76,30.92,30.75,30.82,63600.0,30.76,30.92,30.75,30.82,63600.0
2025-04-15 15:30:00,30.81,30.83,30.73,30.82,264279.0,30.81,30.83,30.73,30.82,264279.0
2025-04-16 09:30:00,30.81,31.19,30.77,31.1,63280.0,30.81,31.19,30.77,31.1,63280.0
2025-04-16 10:00:00,31.07,31.25,31.05,31.2,53984.0,31.07,31.25,31.05,31.2,53984.0
2025-04-16 10:30:00,31.19,31.25,31.1,31.16,41603.0,31.19,31.25,31.1,31.16,41603.0
2025-04-16 11:00:00,31.19,31.25,31.13,31.21,60198.0,31.19,31.25,31.13,31.21,60198.0
2025-04-16 11:30:00,31.21,31.33,31.2,31.29,57731.0,31.21,31.33,31.2,31.29,57731.0
2025-04-16 12:00:00,31.31,31.31,31.19,31.26,27662.0,31.31,31.31,31.19,31.26,27662.0
2025-04-16 12:30:00,31.26,31.39,31.25,31.37,50357.0,31.26,31.39,31.25,31.37,50357.0
2025-04-16 13:00:00,31.35,31.41,31.31,31.4,36773.0,31.35,31.41,31.31,31.4,36773.0
2025-04-16 13:30:00,31.39,31.39,30.91,30.97,49973.0,31.39,31.39,30.91,30.97,49973.0
2025-04-16 14:00:00,30.95,31.08,30.87,30.95,47001.0,30.95,31.08,30.87,30.95,47001.0
2025-04-16 14:30:00,30.96,31.0,30.86,30.89,49120.0,30.96,31.0,30.86,30.89,49120.0
2025-04-16 15:00:00,30.9,30.94,30.65,30.68,87918.0,30.9,30.94,30.65,30.68,87918.0
2025-04-16 15:30:00,30.68,30.88,30.64,30.86,285953.0,30.68,30.88,30.64,30.86,285953.0
2025-04-17 09:30:00,30.91,31.49,30.7,31.4,114735.0,30.91,31.49,30.7,31.4,114735.0
2025-04-17 10:00:00,31.36,31.45,30.98,31.0,93780.0,31.36,31.45,30.98,31.0,93780.0
2025-04-17 10:30:00,31.03,31.2,30.92,31.04,74597.0,31.03,31.2,30.92,31.04,74597.0
2025-04-17 11:00:00,31.06,31.38,31.06,31.29,79994.0,31.06,31.38,31.06,31.29,79994.0
2025-04-17 11:30:00,31.27,31.35,31.14,31.14,152545.0,31.27,31.35,31.14,31.14,152545.0
2025-04-17 12:00:00,31.13,31.34,31.11,31.29,86255.0,31.13,31.34,31.11,31.29,86255.0
2025-04-17 12:30:00,31.28,31.35,31.18,31.28,52850.0,31.28,31.35,31.18,31.28,52850.0
2025-04-17 13:00:00,31.29,31.29,31.14,31.14,53653.0,31.29,31.29,31.14,31.14,53653.0
2025-04-17 13:30:00,31.14,31.25,31.09,31.09,56084.0,31.14,31.25,31.09,31.09,56084.0
2025-04-17 14:00:00,31.08,31.23,31.07,31.14,47261.0,31.08,31.23,31.07,31.14,47261.0
2025-04-17 14:30:00,31.14,31.19,31.03,31.04,65801.0,31.14,31.19,31.03,31.04,65801.0
2025-04-17 15:00:00,31.05,31.09,30.86,30.94,90219.0,31.05,31.09,30.86,30.94,90219.0
2025-04-17 15:30:00,30.94,31.0,30.8,30.84,342450.0,30.94,31.0,30.8,30.84,342450.0
2025-04-21 09:30:00,30.6,30.96,30.25,30.73,77889.0,30.6,30.96,30.25,30.73,77889.0
2025-04-21 10:00:00,30.7,30.81,30.55,30.61,30659.0,30.7,30.81,30.55,30.61,30659.0
2025-04-21 10:30:00,30.6,30.66,30.46,30.48,37098.0,30.6,30.66,30.46,30.48,37098.0
2025-04-21 11:00:00,30.49,30.62,30.42,30.6,57625.0,30.49,30.62,30.42,30.6,57625.0
2025-04-21 11:30:00,30.6,30.66,30.23,30.24,102253.0,30.6,30.66,30.23,30.24,102253.0
2025-04-21 12:00:00,30.26,30.29,30.18,30.19,41769.0,30.26,30.29,30.18,30.19,41769.0
2025-04-21 12:30:00,30.2,30.2,29.9,29.93,69031.0,30.2,30.2,29.9,29.93,69031.0
2025-04-21 13:00:00,29.93,29.99,29.78,29.82,70004.0,29.93,29.99,29.78,29.82,70004.0
2025-04-21 13:30:00,29.82,29.88,29.74,29.75,54903.0,29.82,29.88,29.74,29.75,54903.0
2025-04-21 14:00:00,29.75,29.85,29.74,29.8,36597.0,29.75,29.85,29.74,29.8,36597.0
2025-04-21 14:30:00,29.81,29.88,29.74,29.78,43451.0,29.81,29.88,29.74,29.78,43451.0
2025-04-21 15:00:00,29.79,29.94,29.78,29.87,81088.0,29.79,29.94,29.78,29.87,81088.0
2025-04-21 15:30:00,29.87,30.12,29.87,29.99,332991.0,29.87,30.12,29.87,29.99,332991.0
2025-04-22 09:30:00,30.16,30.67,30.08,30.4,91725.0,30.16,30.67,30.08,30.4,91725.0
2025-04-22 10:00:00,30.37,30.5,30.24,30.47,39848.0,30.37,30.5,30.24,30.47,39848.0
2025-04-22 10:30:00,30.49,30.66,30.47,30.62,43620.0,30.49,30.66,30.47,30.62,43620.0
2025-04-22 11:00:00,30.63,30.82,30.63,30.69,60820.0,30.63,30.82,30.63,30.69,60820.0
2025-04-22 11:30:00,30.68,30.74,30.48,30.72,44785.0,30.68,30.74,30.48,30.72,44785.0
2025-04-22 12:00:00,30.73,30.8,30.53,30.53,30733.0,30.73,30.8,30.53,30.53,30733.0
2025-04-22 12:30:00,30.55,30.55,30.39,30.45,28766.0,30.55,30.55,30.39,30.45,28766.0
2025-04-22 13:00:00,30.46,30.63,30.27,30.33,50059.0,30.46,30.63,30.27,30.33,50059.0
2025-04-22 13:30:00,30.31,30.43,30.22,30.22,39558.0,30.31,30.43,30.22,30.22,39558.0
2025-04-22 14:00:00,30.23,30.36,30.23,30.35,30395.0,30.23,30.36,30.23,30.35,30395.0
2025-04-22 14:30:00,30.35,30.41,30.33,30.41,42609.0,30.35,30.41,30.33,30.41,42609.0
2025-04-22 15:00:00,30.41,30.47,30.38,30.43,52060.0,30.41,30.47,30.38,30.43,52060.0
2025-04-22 15:30:00,30.42,30.52,30.27,30.29,405084.0,30.42,30.52,30.27,30.29,405084.0
2025-04-23 09:30:00,30.29,30.63,29.7,30.5,119764.0,30.29,30.63,29.7,30.5,119764.0
2025-04-23 10:00:00,30.5,30.6,30.05,30.29,98152.0,30.5,30.6,30.05,30.29,98152.0
2025-04-23 10:30:00,30.27,30.53,30.25,30.4,45407.0,30.27,30.53,30.25,30.4,45407.0
2025-04-23 11:00:00,30.39,30.68,30.3,30.45,74643.0,30.39,30.68,30.3,30.45,74643.0
2025-04-23 11:30:00,30.48,30.72,30.47,30.66,47260.0,30.48,30.72,30.47,30.66,47260.0
2025-04-23 12:00:00,30.66,30.72,30.57,30.7,45590.0,30.66,30.72,30.57,30.7,45590.0
2025-04-23 12:30:00,30.69,30.79,30.65,30.76,44387.0,30.69,30.79,30.65,30.76,44387.0
2025-04-23 13:00:00,30.74,30.83,30.54,30.7,45854.0,30.74,30.83,30.54,30.7,45854.0
2025-04-23 13:30:00,30.71,30.73,30.51,30.63,33428.0,30.71,30.73,30.51,30.63,33428.0
2025-04-23 14:00:00,30.62,30.73,30.58,30.61,70083.0,30.62,30.73,30.58,30.61,70083.0
2025-04-23 14:30:00,30.62,30.64,30.5,30.53,39337.0,30.62,30.64,30.5,30.53,39337.0
2025-04-23 15:00:00,30.54,30.58,30.36,30.36,81121.0,30.54,30.58,30.36,30.36,81121.0
2025-04-23 15:30:00,30.37,30.7,30.37,30.6,397973.0,30.37,30.7,30.37,30.6,397973.0
2025-04-24 09:30:00,30.0,30.68,29.57,29.94,198417.0,30.0,30.68,29.57,29.94,198417.0
2025-04-24 10:00:00,29.88,30.06,29.48,29.61,144675.0,29.88,30.06,29.48,29.61,144675.0
2025-04-24 10:30:00,29.57,29.77,29.29,29.34,354224.0,29.57,29.77,29.29,29.34,354224.0
2025-04-24 11:00:00,29.34,29.43,28.97,29.24,249978.0,29.34,29.43,28.97,29.24,249978.0
2025-04-24 11:30:00,29.21,29.45,29.18,29.38,112313.0,29.21,29.45,29.18,29.38,112313.0
2025-04-24 12:00:00,29.36,29.54,29.3,29.4,118849.0,29.36,29.54,29.3,29.4,118849.0
2025-04-24 12:30:00,29.38,29.51,29.26,29.45,116971.0,29.38,29.51,29.26,29.45,116971.0
2025-04-24 13:00:00,29.45,29.47,29.29,29.37,116667.0,29.45,29.47,29.29,29.37,116667.0
2025-04-24 13:30:00,29.38,29.4,29.15,29.24,158187.0,29.38,29.4,29.15,29.24,158187.0
2025-04-24 14:00:00,29.24,29.32,29.05,29.19,183137.0,29.24,29.32,29.05,29.19,183137.0
2025-04-24 14:30:00,29.19,29.34,29.13,29.13,150509.0,29.19,29.34,29.13,29.13,150509.0
2025-04-24 15:00:00,29.12,29.29,29.06,29.21,261640.0,29.12,29.29,29.06,29.21,261640.0
2025-04-24 15:30:00,29.21,29.48,29.03,29.06,990968.0,29.21,29.48,29.03,29.06,990968.0
2025-04-25 09:30:00,28.49,28.91,28.37,28.43,212900.0,28.49,28.91,28.37,28.43,212900.0
2025-04-25 10:00:00,28.45,28.69,28.44,28.61,103670.0,28.45,28.69,28.44,28.61,103670.0
2025-04-25 10:30:00,28.6,28.82,28.57,28.79,146974.0,28.6,28.82,28.57,28.79,146974.0
2025-04-25 11:00:00,28.78,28.78,28.58,28.59,155515.0,28.78,28.78,28.58,28.59,155515.0
2025-04-25 11:30:00,28.59,28.81,28.52,28.8,158017.0,28.59,28.81,28.52,28.8,158017.0
2025-04-25 12:00:00,28.8,28.94,28.77,28.84,106861.0,28.8,28.94,28.77,28.84,106861.0
2025-04-25 12:30:00,28.84,28.93,28.69,28.72,91619.0,28.84,28.93,28.69,28.72,91619.0
2025-04-25 13:00:00,28.72,28.82,28.69,28.78,83865.0,28.72,28.82,28.69,28.78,83865.0
2025-04-25 13:30:00,28.78,28.9,28.63,28.69,92225.0,28.78,28.9,28.63,28.69,92225.0
2025-04-25 14:00:00,28.7,28.87,28.7,28.83,110074.0,28.7,28.87,28.7,28.83,110074.0
2025-04-25 14:30:00,28.83,29.04,28.8,29.03,103327.0,28.83,29.04,28.8,29.03,103327.0
2025-04-25 15:00:00,29.02,29.04,28.9,28.99,104245.0,29.02,29.04,28.9,28.99,104245.0
2025-04-25 15:30:00,28.98,29.03,28.87,28.91,493722.0,28.98,29.03,28.87,28.91,493722.0
2025-04-28 09:30:00,28.84,29.3,28.84,28.9,109057.0,28.84,29.3,28.84,28.9,109057.0
2025-04-28 10:00:00,28.91,29.18,28.85,29.11,60030.0,28.91,29.18,28.85,29.11,60030.0
2025-04-28 10:30:00,29.1,29.23,29.03,29.19,62270.0,29.1,29.23,29.03,29.19,62270.0
2025-04-28 11:00:00,29.19,29.22,29.05,29.06,44370.0,29.19,29.22,29.05,29.06,44370.0
2025-04-28 11:30:00,29.07,29.16,29.03,29.12,35179.0,29.07,29.16,29.03,29.12,35179.0
2025-04-28 12:00:00,29.13,29.16,29.04,29.14,39504.0,29.13,29.16,29.04,29.14,39504.0
2025-04-28 12:30:00,29.15,29.18,29.1,29.16,40015.0,29.15,29.18,29.1,29.16,40015.0
2025-04-28 13:00:00,29.16,29.23,29.11,29.12,41721.0,29.16,29.23,29.11,29.12,41721.0
2025-04-28 13:30:00,29.13,29.27,29.12,29.26,43210.0,29.13,29.27,29.12,29.26,43210.0
2025-04-28 14:00:00,29.25,29.32,29.23,29.31,41349.0,29.25,29.32,29.23,29.31,41349.0
2025-04-28 14:30:00,29.31,29.41,29.28,29.4,47185.0,29.31,29.41,29.28,29.4,47185.0
2025-04-28 15:00:00,29.41,29.46,29.39,29.44,93889.0,29.41,29.46,29.39,29.44,93889.0
2025-04-28 15:30:00,29.44,29.48,29.25,29.34,573284.0,29.44,29.48,29.25,29.34,573284.0
2025-04-29 09:30:00,29.06,29.27,28.98,29.19,67918.0,29.06,29.27,28.98,29.19,67918.0
2025-04-29 10:00:00,29.2,29.45,29.15,29.33,106831.0,29.2,29.45,29.15,29.33,106831.0
2025-04-29 10:30:00,29.31,29.53,29.28,29.47,55435.0,29.31,29.53,29.28,29.47,55435.0
2025-04-29 11:00:00,29.46,29.55,29.4,29.4,71363.0,29.46,29.55,29.4,29.4,71363.0
2025-04-29 11:30:00,29.39,29.41,29.22,29.23,57579.0,29.39,29.41,29.22,29.23,57579.0
2025-04-29 12:00:00,29.23,29.36,29.23,29.35,35888.0,29.23,29.36,29.23,29.35,35888.0
2025-04-29 12:30:00,29.35,29.37,29.28,29.33,40073.0,29.35,29.37,29.28,29.33,40073.0
2025-04-29 13:00:00,29.33,29.51,29.28,29.51,50521.0,29.33,29.51,29.28,29.51,50521.0
2025-04-29 13:30:00,29.52,29.6,29.47,29.54,71558.0,29.52,29.6,29.47,29.54,71558.0
2025-04-29 14:00:00,29.53,29.65,29.53,29.65,50027.0,29.53,29.65,29.53,29.65,50027.0
2025-04-29 14:30:00,29.64,29.69,29.61,29.62,78108.0,29.64,29.69,29.61,29.62,78108.0
2025-04-29 15:00:00,29.62,29.63,29.49,29.52,81882.0,29.62,29.63,29.49,29.52,81882.0
2025-04-29 15:30:00,29.52,29.56,29.44,29.53,401793.0,29.52,29.56,29.44,29.53,401793.0
2025-04-30 09:30:00,29.32,29.56,29.0,29.44,86965.0,29.32,29.56,29.0,29.44,86965.0
2025-04-30 10:00:00,29.48,29.49,29.2,29.25,65523.0,29.48,29.49,29.2,29.25,65523.0
2025-04-30 10:30:00,29.26,29.39,29.04,29.17,84906.0,29.26,29.39,29.04,29.17,84906.0
2025-04-30 11:00:00,29.18,29.65,29.18,29.53,49328.0,29.18,29.65,29.18,29.53,49328.0
2025-04-30 11:30:00,29.52,29.58,29.21,29.29,51348.0,29.52,29.58,29.21,29.29,51348.0
2025-04-30 12:00:00,29.28,29.39,29.28,29.38,57252.0,29.28,29.39,29.28,29.38,57252.0
2025-04-30 12:30:00,29.36,29.45,29.27,29.42,49144.0,29.36,29.45,29.27,29.42,49144.0
2025-04-30 13:00:00,29.42,29.44,29.22,29.35,56114.0,29.42,29.44,29.22,29.35,56114.0
2025-04-30 13:30:00,29.37,29.48,29.35,29.38,55698.0,29.37,29.48,29.35,29.38,55698.0
2025-04-30 14:00:00,29.39,29.52,29.3,29.34,56982.0,29.39,29.52,29.3,29.34,56982.0
2025-04-30 14:30:00,29.34,29.35,29.21,29.25,450866.0,29.34,29.35,29.21,29.25,450866.0
2025-04-30 15:00:00,29.24,29.29,29.14,29.24,2270683.0,29.24,29.29,29.14,29.24,2270683.0
2025-04-30 15:30:00,29.23,29.53,29.22,29.41,413203.0,29.23,29.53,29.22,29.41,413203.0
2025-05-01 09:30:00,29.19,29.75,29.19,29.42,75174.0,29.19,29.75,29.19,29.42,75174.0
2025-05-01 10:00:00,29.46,29.82,29.46,29.82,55314.0,29.46,29.82,29.46,29.82,55314.0
2025-05-01 10:30:00,29.81,29.88,29.75,29.8,63401.0,29.81,29.88,29.75,29.8,63401.0
2025-05-01 11:00:00,29.8,29.82,29.55,29.61,90391.0,29.8,29.82,29.55,29.61,90391.0
2025-05-01 11:30:00,29.62,29.62,29.36,29.37,74073.0,29.62,29.62,29.36,29.37,74073.0
2025-05-01 12:00:00,29.37,29.38,29.1,29.25,116238.0,29.37,29.38,29.1,29.25,116238.0
2025-05-01 12:30:00,29.24,29.26,29.13,29.2,74603.0,29.24,29.26,29.13,29.2,74603.0
2025-05-01 13:00:00,29.21,29.31,29.18,29.3,101521.0,29.21,29.31,29.18,29.3,101521.0
2025-05-01 13:30:00,29.3,29.42,29.27,29.4,112586.0,29.3,29.42,29.27,29.4,112586.0
2025-05-01 14:00:00,29.4,29.69,29.4,29.6,148974.0,29.4,29.69,29.4,29.6,148974.0
2025-05-01 14:30:00,29.6,29.68,29.54,29.63,76996.0,29.6,29.68,29.54,29.63,76996.0
2025-05-01 15:00:00,29.63,29.74,29.6,29.68,104665.0,29.63,29.74,29.6,29.68,104665.0
2025-05-01 15:30:00,29.67,29.79,29.56,29.6,534067.0,29.67,29.79,29.56,29.6,534067.0
2025-05-02 09:30:00,29.85,30.02,29.62,29.82,55735.0,29.85,30.02,29.62,29.82,55735.0
2025-05-02 10:00:00,29.82,29.97,29.73,29.94,85373.0,29.82,29.97,29.73,29.94,85373.0
2025-05-02 10:30:00,29.94,30.05,29.81,30.01,59719.0,29.94,30.05,29.81,30.01,59719.0
2025-05-02 11:00:00,30.02,30.05,29.85,29.93,99602.0,30.02,30.05,29.85,29.93,99602.0
2025-05-02 11:30:00,29.94,30.09,29.93,30.05,45050.0,29.94,30.09,29.93,30.05,45050.0
2025-05-02 12:00:00,30.05,30.3,30.03,30.11,93483.0,30.05,30.3,30.03,30.11,93483.0
2025-05-02 12:30:00,30.11,30.17,29.97,30.08,63412.0,30.11,30.17,29.97,30.08,63412.0
2025-05-02 13:00:00,30.07,30.17,30.02,30.16,92542.0,30.07,30.17,30.02,30.16,92542.0
2025-05-02 13:30:00,30.16,30.32,30.11,30.31,44668.0,30.16,30.32,30.11,30.31,44668.0
2025-05-02 14:00:00,30.32,30.36,30.26,30.27,52715.0,30.32,30.36,30.26,30.27,52715.0
2025-05-02 14:30:00,30.28,30.31,30.16,30.16,81353.0,30.28,30.31,30.16,30.16,81353.0
2025-05-02 15:00:00,30.16,30.36,30.16,30.24,138964.0,30.16,30.36,30.16,30.24,138964.0
2025-05-02 15:30:00,30.23,30.37,30.17,30.3,384258.0,30.23,30.37,30.17,30.3,384258.0
2025-05-05 09:30:00,30.07,30.48,29.97,30.44,67025.0,30.07,30.48,29.97,30.44,67025.0
2025-05-05 10:00:00,30.49,30.66,30.45,30.49,62589.0,30.49,30.66,30.45,30.49,62589.0
2025-05-05 10:30:00,30.49,30.62,30.41,30.42,44324.0,30.49,30.62,30.41,30.42,44324.0
2025-05-05 11:00:00,30.42,30.74,30.38,30.69,63286.0,30.42,30.74,30.38,30.69,63286.0
2025-05-05 11:30:00,30.68,30.81,30.58,30.63,86133.0,30.68,30.81,30.58,30.63,86133.0
2025-05-05 12:00:00,30.62,30.74,30.59,30.6,35508.0,30.62,30.74,30.59,30.6,35508.0
2025-05-05 12:30:00,30.6,30.63,30.56,30.58,23860.0,30.6,30.63,30.56,30.58,23860.0
2025-05-05 13:00:00,30.57,30.66,30.48,30.62,111227.0,30.57,30.66,30.48,30.62,111227.0
2025-05-05 13:30:00,30.62,30.81,30.61,30.8,26442.0,30.62,30.81,30.61,30.8,26442.0
2025-05-05 14:00:00,30.79,30.9,30.77,30.87,54004.0,30.79,30.9,30.77,30.87,54004.0
2025-05-05 14:30:00,30.86,31.01,30.8,30.87,78289.0,30.86,31.01,30.8,30.87,78289.0
2025-05-05 15:00:00,30.86,30.92,30.76,30.77,173721.0,30.86,30.92,30.76,30.77,173721.0
2025-05-05 15:30:00,30.76,30.89,30.7,30.89,624192.0,30.76,30.89,30.7,30.89,624192.0
2025-05-06 09:30:00,31.01,31.03,30.64,30.82,59390.0,31.01,31.03,30.64,30.82,59390.0
2025-05-06 10:00:00,30.84,31.14,30.8,31.02,71468.0,30.84,31.14,30.8,31.02,71468.0
2025-05-06 10:30:00,31.0,31.21,31.0,31.12,46616.0,31.0,31.21,31.0,31.12,46616.0
2025-05-06 11:00:00,31.11,31.18,31.06,31.1,57794.0,31.11,31.18,31.06,31.1,57794.0
2025-05-06 11:30:00,31.1,31.23,31.07,31.14,58623.0,31.1,31.23,31.07,31.14,58623.0
2025-05-06 12:00:00,31.14,31.17,31.01,31.11,80459.0,31.14,31.17,31.01,31.11,80459.0
2025-05-06 12:30:00,31.11,31.11,30.93,30.96,65647.0,31.11,31.11,30.93,30.96,65647.0
2025-05-06 13:00:00,30.96,31.12,30.96,31.1,44255.0,30.96,31.12,30.96,31.1,44255.0
2025-05-06 13:30:00,31.11,31.22,31.11,31.17,38330.0,31.11,31.22,31.11,31.17,38330.0
2025-05-06 14:00:00,31.17,31.27,31.14,31.26,51042.0,31.17,31.27,31.14,31.26,51042.0
2025-05-06 14:30:00,31.26,31.46,31.25,31.39,81964.0,31.26,31.46,31.25,31.39,81964.0
2025-05-06 15:00:00,31.4,31.43,31.35,31.36,65705.0,31.4,31.43,31.35,31.36,65705.0
2025-05-06 15:30:00,31.36,31.46,31.32,31.43,503463.0,31.36,31.46,31.32,31.43,503463.0
2025-05-07 09:30:00,31.7,31.9,31.51,31.9,64813.0,31.7,31.9,31.51,31.9,64813.0
2025-05-07 10:00:00,31.91,32.05,31.68,31.69,54312.0,31.91,32.05,31.68,31.69,54312.0
2025-05-07 10:30:00,31.7,31.72,31.57,31.65,48024.0,31.7,31.72,31.57,31.65,48024.0
2025-05-07 11:00:00,31.67,31.82,31.64,31.67,50974.0,31.67,31.82,31.64,31.67,50974.0
2025-05-07 11:30:00,31.66,31.75,31.64,31.72,45671.0,31.66,31.75,31.64,31.72,45671.0
2025-05-07 12:00:00,31.72,31.75,31.67,31.67,39758.0,31.72,31.75,31.67,31.67,39758.0
2025-05-07 12:30:00,31.67,31.67,31.54,31.61,37439.0,31.67,31.67,31.54,31.61,37439.0
2025-05-07 13:00:00,31.62,31.64,31.53,31.59,45625.0,31.62,31.64,31.53,31.59,45625.0
2025-05-07 13:30:00,31.6,31.62,31.49,31.54,38459.0,31.6,31.62,31.49,31.54,38459.0
2025-05-07 14:00:00,31.55,31.58,31.35,31.35,49007.0,31.55,31.58,31.35,31.35,49007.0
2025-05-07 14:30:00,31.35,31.59,31.31,31.58,64710.0,31.35,31.59,31.31,31.58,64710.0
2025-05-07 15:00:00,31.57,31.62,31.42,31.42,58821.0,31.57,31.62,31.42,31.42,58821.0
2025-05-07 15:30:00,31.43,31.57,31.39,31.5,304582.0,31.43,31.57,31.39,31.5,304582.0
2025-05-08 09:30:00,31.82,31.9,31.4,31.4,56532.0,31.82,31.9,31.4,31.4,56532.0
2025-05-08 10:00:00,31.4,31.47,31.05,31.09,59940.0,31.4,31.47,31.05,31.09,59940.0
2025-05-08 10:30:00,31.07,31.14,30.71,30.77,127176.0,31.07,31.14,30.71,30.77,127176.0
2025-05-08 11:00:00,30.75,31.08,30.73,31.02,57632.0,30.75,31.08,30.73,31.02,57632.0
2025-05-08 11:30:00,31.0,31.33,30.97,31.26,62666.0,31.0,31.33,30.97,31.26,62666.0
2025-05-08 12:00:00,31.26,31.29,31.01,31.01,60531.0,31.26,31.29,31.01,31.01,60531.0
2025-05-08 12:30:00,31.0,31.26,30.97,31.2,52771.0,31.0,31.26,30.97,31.2,52771.0
2025-05-08 13:00:00,31.2,31.26,31.09,31.24,82517.0,31.2,31.26,31.09,31.24,82517.0
2025-05-08 13:30:00,31.25,31.28,31.15,31.17,48168.0,31.25,31.28,31.15,31.17,48168.0
2025-05-08 14:00:00,31.16,31.25,31.13,31.22,52518.0,31.16,31.25,31.13,31.22,52518.0
2025-05-08 14:30:00,31.22,31.22,31.13,31.19,43819.0,31.22,31.22,31.13,31.19,43819.0
2025-05-08 15:00:00,31.19,31.2,31.1,31.16,59511.0,31.19,31.2,31.1,31.16,59511.0
2025-05-08 15:30:00,31.16,31.26,30.94,30.95,296320.0,31.16,31.26,30.94,30.95,296320.0
2025-05-09 09:30:00,31.29,31.36,31.06,31.27,39641.0,31.29,31.36,31.06,31.27,39641.0
2025-05-09 10:00:00,31.27,31.35,31.22,31.26,22697.0,31.27,31.35,31.22,31.26,22697.0
2025-05-09 10:30:00,31.26,31.44,31.25,31.36,22839.0,31.26,31.44,31.25,31.36,22839.0
2025-05-09 11:00:00,31.36,31.43,31.28,31.33,61959.0,31.36,31.43,31.28,31.33,61959.0
2025-05-09 11:30:00,31.32,31.38,31.3,31.33,25996.0,31.32,31.38,31.3,31.33,25996.0
2025-05-09 12:00:00,31.32,31.32,31.23,31.23,25026.0,31.32,31.32,31.23,31.23,25026.0
2025-05-09 12:30:00,31.25,31.33,31.25,31.27,28037.0,31.25,31.33,31.25,31.27,28037.0
2025-05-09 13:00:00,31.26,31.36,31.25,31.35,37048.0,31.26,31.36,31.25,31.35,37048.0
2025-05-09 13:30:00,31.37,31.49,31.35,31.45,30765.0,31.37,31.49,31.35,31.45,30765.0
2025-05-09 14:00:00,31.45,31.45,31.33,31.37,28675.0,31.45,31.45,31.33,31.37,28675.0
2025-05-09 14:30:00,31.38,31.47,31.38,31.43,26931.0,31.38,31.47,31.38,31.43,26931.0
2025-05-09 15:00:00,31.43,31.44,31.28,31.34,67082.0,31.43,31.44,31.28,31.34,67082.0
2025-05-09 15:30:00,31.33,31.37,31.2,31.32,332751.0,31.33,31.37,31.2,31.32,332751.0
2025-05-12 09:30:00,31.59,31.84,30.72,30.74,108890.0,31.59,31.84,30.72,30.74,108890.0
2025-05-12 10:00:00,30.74,30.99,30.71,30.86,109075.0,30.74,30.99,30.71,30.86,109075.0
2025-05-12 10:30:00,30.88,31.07,30.75,30.88,68510.0,30.88,31.07,30.75,30.88,68510.0
2025-05-12 11:00:00,30.86,30.96,30.72,30.72,54042.0,30.86,30.96,30.72,30.72,54042.0
2025-05-12 11:30:00,30.72,30.81,30.57,30.71,72915.0,30.72,30.81,30.57,30.71,72915.0
2025-05-12 12:00:00,30.7,30.77,30.62,30.67,39993.0,30.7,30.77,30.62,30.67,39993.0
2025-05-12 12:30:00,30.67,30.7,30.59,30.65,51508.0,30.67,30.7,30.59,30.65,51508.0
2025-05-12 13:00:00,30.65,30.66,30.52,30.55,37630.0,30.65,30.66,30.52,30.55,37630.0
2025-05-12 13:30:00,30.56,30.63,30.48,30.53,71558.0,30.56,30.63,30.48,30.53,71558.0
2025-05-12 14:00:00,30.54,30.7,30.48,30.68,92457.0,30.54,30.7,30.48,30.68,92457.0
2025-05-12 14:30:00,30.73,30.91,30.66,30.9,77566.0,30.73,30.91,30.66,30.9,77566.0
2025-05-12 15:00:00,30.91,30.99,30.81,30.96,98691.0,30.91,30.99,30.81,30.96,98691.0
2025-05-12 15:30:00,30.95,31.03,30.82,30.94,427312.0,30.95,31.03,30.82,30.94,427312.0
2025-05-13 09:30:00,31.58,32.04,31.45,31.85,171988.0,31.58,32.04,31.45,31.85,171988.0
2025-05-13 10:00:00,31.86,32.32,31.86,32.29,86076.0,31.86,32.32,31.86,32.29,86076.0
2025-05-13 10:30:00,32.31,32.39,32.2,32.29,95546.0,32.31,32.39,32.2,32.29,95546.0
2025-05-13 11:00:00,32.3,32.54,32.28,32.51,59355.0,32.3,32.54,32.28,32.51,59355.0
2025-05-13 11:30:00,32.5,32.51,32.29,32.31,63690.0,32.5,32.51,32.29,32.31,63690.0
2025-05-13 12:00:00,32.32,32.45,32.17,32.44,71247.0,32.32,32.45,32.17,32.44,71247.0
2025-05-13 12:30:00,32.44,32.53,32.4,32.41,48671.0,32.44,32.53,32.4,32.41,48671.0
2025-05-13 13:00:00,32.42,32.59,32.39,32.59,74282.0,32.42,32.59,32.39,32.59,74282.0
2025-05-13 13:30:00,32.58,32.69,32.52,32.57,107671.0,32.58,32.69,32.52,32.57,107671.0
2025-05-13 14:00:00,32.56,32.76,32.54,32.62,110796.0,32.56,32.76,32.54,32.62,110796.0
2025-05-13 14:30:00,32.62,32.66,32.54,32.57,105673.0,32.62,32.66,32.54,32.57,105673.0
2025-05-13 15:00:00,32.58,32.68,32.52,32.68,129562.0,32.58,32.68,32.52,32.68,129562.0
2025-05-13 15:30:00,32.68,32.69,32.43,32.61,643882.0,32.68,32.69,32.43,32.61,643882.0
2025-05-14 09:30:00,32.41,32.42,32.04,32.22,101099.0,32.41,32.42,32.04,32.22,101099.0
2025-05-14 10:00:00,32.22,32.42,32.21,32.39,32848.0,32.22,32.42,32.21,32.39,32848.0
2025-05-14 10:30:00,32.41,32.5,32.33,32.45,35439.0,32.41,32.5,32.33,32.45,35439.0
2025-05-14 11:00:00,32.44,32.56,32.38,32.56,33361.0,32.44,32.56,32.38,32.56,33361.0
2025-05-14 11:30:00,32.55,32.55,32.43,32.47,42831.0,32.55,32.55,32.43,32.47,42831.0
2025-05-14 12:00:00,32.47,32.55,32.32,32.33,35945.0,32.47,32.55,32.32,32.33,35945.0
2025-05-14 12:30:00,32.34,32.38,32.15,32.18,50060.0,32.34,32.38,32.15,32.18,50060.0
2025-05-14 13:00:00,32.19,32.33,32.19,32.25,45958.0,32.19,32.33,32.19,32.25,45958.0
2025-05-14 13:30:00,32.26,32.28,32.17,32.19,38014.0,32.26,32.28,32.17,32.19,38014.0
2025-05-14 14:00:00,32.19,32.4,32.19,32.33,40134.0,32.19,32.4,32.19,32.33,40134.0
2025-05-14 14:30:00,32.34,32.45,32.33,32.41,50923.0,32.34,32.45,32.33,32.41,50923.0
2025-05-14 15:00:00,32.41,32.5,32.4,32.46,80405.0,32.41,32.5,32.4,32.46,80405.0
2025-05-14 15:30:00,32.48,32.53,32.41,32.49,326059.0,32.48,32.53,32.41,32.49,326059.0
2025-05-15 09:30:00,32.37,32.84,32.22,32.62,63663.0,32.37,32.84,32.22,32.62,63663.0
2025-05-15 10:00:00,32.66,32.87,32.6,32.77,37608.0,32.66,32.87,32.6,32.77,37608.0
2025-05-15 10:30:00,32.8,32.93,32.78,32.84,34027.0,32.8,32.93,32.78,32.84,34027.0
2025-05-15 11:00:00,32.83,32.86,32.7,32.77,32857.0,32.83,32.86,32.7,32.77,32857.0
2025-05-15 11:30:00,32.75,32.84,32.74,32.83,96490.0,32.75,32.84,32.74,32.83,96490.0
2025-05-15 12:00:00,32.83,33.02,32.83,33.02,38299.0,32.83,33.02,32.83,33.02,38299.0
2025-05-15 12:30:00,33.02,33.21,33.02,33.13,45620.0,33.02,33.21,33.02,33.13,45620.0
2025-05-15 13:00:00,33.13,33.13,33.0,33.05,50324.0,33.13,33.13,33.0,33.05,50324.0
2025-05-15 13:30:00,33.05,33.07,33.01,33.04,43001.0,33.05,33.07,33.01,33.04,43001.0
2025-05-15 14:00:00,33.03,33.03,32.89,32.9,54194.0,33.03,33.03,32.89,32.9,54194.0
2025-05-15 14:30:00,32.91,33.01,32.89,32.92,47012.0,32.91,33.01,32.89,32.92,47012.0
2025-05-15 15:00:00,32.91,33.01,32.85,32.9,86706.0,32.91,33.01,32.85,32.9,86706.0
2025-05-15 15:30:00,32.89,32.93,32.81,32.9,241191.0,32.89,32.93,32.81,32.9,241191.0
2025-05-16 09:30:00,32.92,32.99,32.67,32.92,92785.0,32.92,32.99,32.67,32.92,92785.0
2025-05-16 10:00:00,32.92,33.0,32.87,32.92,34587.0,32.92,33.0,32.87,32.92,34587.0
2025-05-16 10:30:00,32.91,33.04,32.9,33.0,23622.0,32.91,33.04,32.9,33.0,23622.0
2025-05-16 11:00:00,33.01,33.07,32.87,32.92,53490.0,33.01,33.07,32.87,32.92,53490.0
2025-05-16 11:30:00,32.92,33.04,32.91,33.03,34340.0,32.92,33.04,32.91,33.03,34340.0
2025-05-16 12:00:00,33.03,33.16,33.03,33.15,52644.0,33.03,33.16,33.03,33.15,52644.0
2025-05-16 12:30:00,33.14,33.19,33.06,33.09,21556.0,33.14,33.19,33.06,33.09,21556.0
2025-05-16 13:00:00,33.09,33.14,33.08,33.13,19624.0,33.09,33.14,33.08,33.13,19624.0
2025-05-16 13:30:00,33.13,33.18,33.07,33.11,29888.0,33.13,33.18,33.07,33.11,29888.0
2025-05-16 14:00:00,33.12,33.21,33.11,33.17,41545.0,33.12,33.21,33.11,33.17,41545.0
2025-05-16 14:30:00,33.16,33.19,33.13,33.16,30652.0,33.16,33.19,33.13,33.16,30652.0
2025-05-16 15:00:00,33.16,33.17,33.04,33.05,51760.0,33.16,33.17,33.04,33.05,51760.0
2025-05-16 15:30:00,33.05,33.06,32.97,33.05,224923.0,33.05,33.06,32.97,33.05,224923.0
2025-05-19 09:30:00,32.89,33.0,32.42,32.59,88838.0,32.89,33.0,32.42,32.59,88838.0
2025-05-19 10:00:00,32.59,32.7,32.55,32.58,53361.0,32.59,32.7,32.55,32.58,53361.0
2025-05-19 10:30:00,32.59,32.59,32.32,32.32,59373.0,32.59,32.59,32.32,32.32,59373.0
2025-05-19 11:00:00,32.34,32.54,32.33,32.51,84996.0,32.34,32.54,32.33,32.51,84996.0
2025-05-19 11:30:00,32.52,32.71,32.52,32.64,31479.0,32.52,32.71,32.52,32.64,31479.0
2025-05-19 12:00:00,32.63,32.67,32.6,32.63,22442.0,32.63,32.67,32.6,32.63,22442.0
2025-05-19 12:30:00,32.64,32.66,32.52,32.57,30442.0,32.64,32.66,32.52,32.57,30442.0
2025-05-19 13:00:00,32.57,32.61,32.52,32.58,34016.0,32.57,32.61,32.52,32.58,34016.0
2025-05-19 13:30:00,32.59,32.6,32.4,32.41,50924.0,32.59,32.6,32.4,32.41,50924.0
2025-05-19 14:00:00,32.41,32.48,32.37,32.4,37610.0,32.41,32.48,32.37,32.4,37610.0
2025-05-19 14:30:00,32.4,32.43,32.3,32.33,44102.0,32.4,32.43,32.3,32.33,44102.0
2025-05-19 15:00:00,32.34,32.44,32.34,32.34,71787.0,32.34,32.44,32.34,32.34,71787.0
2025-05-19 15:30:00,32.34,32.51,32.31,32.45,325798.0,32.34,32.51,32.31,32.45,325798.0
2025-05-20 09:30:00,32.66,32.7,32.31,32.56,56294.0,32.66,32.7,32.31,32.56,56294.0
2025-05-20 10:00:00,32.55,32.64,32.34,32.36,81174.0,32.55,32.64,32.34,32.36,81174.0
2025-05-20 10:30:00,32.36,32.46,32.29,32.43,27859.0,32.36,32.46,32.29,32.43,27859.0
2025-05-20 11:00:00,32.43,32.51,32.32,32.51,32990.0,32.43,32.51,32.32,32.51,32990.0
2025-05-20 11:30:00,32.49,32.6,32.48,32.59,31815.0,32.49,32.6,32.48,32.59,31815.0
2025-05-20 12:00:00,32.58,32.72,32.5,32.66,37630.0,32.58,32.72,32.5,32.66,37630.0
2025-05-20 12:30:00,32.68,32.81,32.65,32.75,54986.0,32.68,32.81,32.65,32.75,54986.0
2025-05-20 13:00:00,32.77,32.89,32.76,32.84,30856.0,32.77,32.89,32.76,32.84,30856.0
2025-05-20 13:30:00,32.84,32.85,32.61,32.63,42256.0,32.84,32.85,32.61,32.63,42256.0
2025-05-20 14:00:00,32.64,32.64,32.48,32.49,55386.0,32.64,32.64,32.48,32.49,55386.0
2025-05-20 14:30:00,32.49,32.54,32.41,32.43,54666.0,32.49,32.54,32.41,32.43,54666.0
2025-05-20 15:00:00,32.41,32.42,32.28,32.28,73688.0,32.41,32.42,32.28,32.28,73688.0
2025-05-20 15:30:00,32.29,32.33,32.23,32.27,304795.0,32.29,32.33,32.23,32.27,304795.0
2025-05-21 09:30:00,32.12,32.33,32.12,32.16,39569.0,32.12,32.33,32.12,32.16,39569.0
2025-05-21 10:00:00,32.16,32.16,31.81,31.97,64590.0,32.16,32.16,31.81,31.97,64590.0
2025-05-21 10:30:00,31.97,31.98,31.83,31.88,50980.0,31.97,31.98,31.83,31.88,50980.0
2025-05-21 11:00:00,31.88,31.99,31.83,31.91,38176.0,31.88,31.99,31.83,31.91,38176.0
2025-05-21 11:30:00,31.92,32.0,31.92,31.94,38214.0,31.92,32.0,31.92,31.94,38214.0
2025-05-21 12:00:00,31.96,31.98,31.89,31.98,27730.0,31.96,31.98,31.89,31.98,27730.0
2025-05-21 12:30:00,31.98,32.31,31.98,32.29,69674.0,31.98,32.31,31.98,32.29,69674.0
2025-05-21 13:00:00,32.3,32.44,32.22,32.26,73240.0,32.3,32.44,32.22,32.26,73240.0
2025-05-21 13:30:00,32.26,32.56,32.24,32.36,137525.0,32.26,32.56,32.24,32.36,137525.0
2025-05-21 14:00:00,32.36,32.36,32.25,32.29,50971.0,32.36,32.36,32.25,32.29,50971.0
2025-05-21 14:30:00,32.29,32.35,32.19,32.22,54770.0,32.29,32.35,32.19,32.22,54770.0
2025-05-21 15:00:00,32.23,32.26,32.16,32.19,66892.0,32.23,32.26,32.16,32.19,66892.0
2025-05-21 15:30:00,32.2,32.27,32.01,32.02,250279.0,32.2,32.27,32.01,32.02,250279.0
2025-05-22 09:30:00,31.97,32.07,31.56,31.63,49651.0,31.97,32.07,31.56,31.63,49651.0
2025-05-22 10:00:00,31.61,31.74,31.55,31.64,46387.0,31.61,31.74,31.55,31.64,46387.0
2025-05-22 10:30:00,31.65,31.68,31.51,31.57,29740.0,31.65,31.68,31.51,31.57,29740.0
2025-05-22 11:00:00,31.57,31.62,31.51,31.51,30174.0,31.57,31.62,31.51,31.51,30174.0
2025-05-22 11:30:00,31.52,31.69,31.48,31.68,23625.0,31.52,31.69,31.48,31.68,23625.0
2025-05-22 12:00:00,31.68,31.73,31.6,31.62,33514.0,31.68,31.73,31.6,31.62,33514.0
2025-05-22 12:30:00,31.6,31.6,31.42,31.44,16704.0,31.6,31.6,31.42,31.44,16704.0
2025-05-22 13:00:00,31.43,31.59,31.41,31.57,26973.0,31.43,31.59,31.41,31.57,26973.0
2025-05-22 13:30:00,31.57,31.62,31.49,31.51,24224.0,31.57,31.62,31.49,31.51,24224.0
2025-05-22 14:00:00,31.51,31.51,31.43,31.44,17259.0,31.51,31.51,31.43,31.44,17259.0
2025-05-22 14:30:00,31.43,31.43,31.26,31.32,33770.0,31.43,31.43,31.26,31.32,33770.0
2025-05-22 15:00:00,31.32,31.6,31.32,31.5,102631.0,31.32,31.6,31.32,31.5,102631.0
2025-05-22 15:30:00,31.5,31.51,31.2,31.24,408068.0,31.5,31.51,31.2,31.24,408068.0
2025-05-23 09:30:00,31.3,31.61,31.23,31.52,57647.0,31.3,31.61,31.23,31.52,57647.0
2025-05-23 10:00:00,31.5,31.59,31.39,31.59,47968.0,31.5,31.59,31.39,31.59,47968.0
2025-05-23 10:30:00,31.59,31.59,31.38,31.46,44481.0,31.59,31.59,31.38,31.46,44481.0
2025-05-23 11:00:00,31.47,31.64,31.46,31.64,33045.0,31.47,31.64,31.46,31.64,33045.0
2025-05-23 11:30:00,31.64,31.72,31.62,31.62,41132.0,31.64,31.72,31.62,31.62,41132.0
2025-05-23 12:00:00,31.62,31.69,31.57,31.68,32092.0,31.62,31.69,31.57,31.68,32092.0
2025-05-23 12:30:00,31.66,31.78,31.64,31.72,31614.0,31.66,31.78,31.64,31.72,31614.0
2025-05-23 13:00:00,31.71,31.81,31.71,31.8,37833.0,31.71,31.81,31.71,31.8,37833.0
2025-05-23 13:30:00,31.79,31.81,31.71,31.72,35679.0,31.79,31.81,31.71,31.72,35679.0
2025-05-23 14:00:00,31.73,31.82,31.6,31.71,59671.0,31.73,31.82,31.6,31.71,59671.0
2025-05-23 14:30:00,31.7,31.84,31.7,31.81,43010.0,31.7,31.84,31.7,31.81,43010.0
2025-05-23 15:00:00,31.8,31.86,31.7,31.7,61215.0,31.8,31.86,31.7,31.7,61215.0
2025-05-23 15:30:00,31.7,31.83,31.58,31.64,220246.0,31.7,31.83,31.58,31.64,220246.0
2025-05-27 09:30:00,31.82,31.91,31.54,31.9,70187.0,31.82,31.91,31.54,31.9,70187.0
2025-05-27 10:00:00,31.91,32.15,31.83,32.04,37892.0,31.91,32.15,31.83,32.04,37892.0
2025-05-27 10:30:00,32.01,32.01,31.85,31.98,65946.0,32.01,32.01,31.85,31.98,65946.0
2025-05-27 11:00:00,31.99,32.11,31.92,32.11,67197.0,31.99,32.11,31.92,32.11,67197.0
2025-05-27 11:30:00,32.1,32.34,32.1,32.31,52821.0,32.1,32.34,32.1,32.31,52821.0
2025-05-27 12:00:00,32.3,32.49,32.3,32.44,30631.0,32.3,32.49,32.3,32.44,30631.0
2025-05-27 12:30:00,32.44,32.52,32.3,32.3,17992.0,32.44,32.52,32.3,32.3,17992.0
2025-05-27 13:00:00,32.29,32.37,32.13,32.17,60786.0,32.29,32.37,32.13,32.17,60786.0
2025-05-27 13:30:00,32.16,32.25,32.14,32.18,34962.0,32.16,32.25,32.14,32.18,34962.0
2025-05-27 14:00:00,32.19,32.2,32.11,32.15,113625.0,32.19,32.2,32.11,32.15,113625.0
2025-05-27 14:30:00,32.15,32.18,32.09,32.09,44342.0,32.15,32.18,32.09,32.09,44342.0
2025-05-27 15:00:00,32.09,32.19,32.05,32.08,106858.0,32.09,32.19,32.05,32.08,106858.0
2025-05-27 15:30:00,32.08,32.18,32.06,32.13,361189.0,32.08,32.18,32.06,32.13,361189.0
2025-05-28 09:30:00,32.19,32.21,31.83,31.99,38230.0,32.19,32.21,31.83,31.99,38230.0
2025-05-28 10:00:00,31.99,32.0,31.79,31.8,28825.0,31.99,32.0,31.79,31.8,28825.0
2025-05-28 10:30:00,31.79,31.83,31.71,31.83,28734.0,31.79,31.83,31.71,31.83,28734.0
2025-05-28 11:00:00,31.83,31.9,31.73,31.75,31380.0,31.83,31.9,31.73,31.75,31380.0
2025-05-28 11:30:00,31.74,31.77,31.63,31.66,30226.0,31.74,31.77,31.63,31.66,30226.0
2025-05-28 12:00:00,31.66,31.73,31.58,31.66,31085.0,31.66,31.73,31.58,31.66,31085.0
2025-05-28 12:30:00,31.66,31.67,31.6,31.65,42542.0,31.66,31.67,31.6,31.65,42542.0
2025-05-28 13:00:00,31.66,31.72,31.65,31.66,34230.0,31.66,31.72,31.65,31.66,34230.0
2025-05-28 13:30:00,31.67,31.69,31.55,31.55,58009.0,31.67,31.69,31.55,31.55,58009.0
2025-05-28 14:00:00,31.55,31.58,31.35,31.39,39499.0,31.55,31.58,31.35,31.39,39499.0
2025-05-28 14:30:00,31.38,31.52,31.38,31.51,42831.0,31.38,31.52,31.38,31.51,42831.0
2025-05-28 15:00:00,31.5,31.56,31.44,31.44,54379.0,31.5,31.56,31.44,31.44,54379.0
2025-05-28 15:30:00,31.45,31.5,31.34,31.45,368132.0,31.45,31.5,31.34,31.45,368132.0
2025-05-29 09:30:00,31.51,31.69,31.25,31.6,46047.0,31.51,31.69,31.25,31.6,46047.0
2025-05-29 10:00:00,31.6,31.61,31.43,31.58,28290.0,31.6,31.61,31.43,31.58,28290.0
2025-05-29 10:30:00,31.59,31.65,31.49,31.53,22842.0,31.59,31.65,31.49,31.53,22842.0
2025-05-29 11:00:00,31.52,31.53,31.37,31.47,28367.0,31.52,31.53,31.37,31.47,28367.0
2025-05-29 11:30:00,31.47,31.5,31.38,31.44,26110.0,31.47,31.5,31.38,31.44,26110.0
2025-05-29 12:00:00,31.45,31.48,31.41,31.44,27828.0,31.45,31.48,31.41,31.44,27828.0
2025-05-29 12:30:00,31.44,31.46,31.35,31.41,27360.0,31.44,31.46,31.35,31.41,27360.0
2025-05-29 13:00:00,31.4,31.5,31.4,31.46,39464.0,31.4,31.5,31.4,31.46,39464.0
2025-05-29 13:30:00,31.46,31.56,31.45,31.48,26182.0,31.46,31.56,31.45,31.48,26182.0
2025-05-29 14:00:00,31.48,31.59,31.48,31.54,22874.0,31.48,31.59,31.48,31.54,22874.0
2025-05-29 14:30:00,31.56,31.61,31.52,31.54,27838.0,31.56,31.61,31.52,31.54,27838.0
2025-05-29 15:00:00,31.54,31.54,31.45,31.46,46444.0,31.54,31.54,31.45,31.46,46444.0
2025-05-29 15:30:00,31.46,31.47,31.29,31.35,190895.0,31.46,31.47,31.29,31.35,190895.0
2025-05-30 09:30:00,31.25,31.43,31.21,31.31,61565.0,31.25,31.43,31.21,31.31,61565.0
2025-05-30 10:00:00,31.36,31.55,31.32,31.52,44134.0,31.36,31.55,31.32,31.52,44134.0
2025-05-30 10:30:00,31.52,31.56,31.42,31.49,32572.0,31.52,31.56,31.42,31.49,32572.0
2025-05-30 11:00:00,31.49,31.49,31.34,31.39,32814.0,31.49,31.49,31.34,31.39,32814.0
2025-05-30 11:30:00,31.38,31.41,31.14,31.17,34593.0,31.38,31.41,31.14,31.17,34593.0
2025-05-30 12:00:00,31.18,31.2,30.95,30.98,34223.0,31.18,31.2,30.95,30.98,34223.0
2025-05-30 12:30:00,30.99,31.33,30.97,31.32,67549.0,30.99,31.33,30.97,31.32,67549.0
2025-05-30 13:00:00,31.31,33.75,31.29,33.41,871936.0,31.31,33.75,31.29,33.41,871936.0
2025-05-30 13:30:00,33.41,33.81,31.73,31.8,766635.0,33.41,33.81,31.73,31.8,766635.0
2025-05-30 14:00:00,31.79,32.26,31.73,32.26,290222.0,31.79,32.26,31.73,32.26,290222.0
2025-05-30 14:30:00,32.26,32.5,32.24,32.47,275569.0,32.26,32.5,32.24,32.47,275569.0
2025-05-30 15:00:00,32.47,32.76,32.45,32.74,493392.0,32.47,32.76,32.45,32.74,493392.0
2025-05-30 15:30:00,32.75,32.78,32.28,32.29,1182479.0,32.75,32.78,32.28,32.29,1182479.0
2025-06-02 09:30:00,33.12,33.12,32.02,32.05,108512.0,33.12,33.12,32.02,32.05,108512.0
2025-06-02 10:00:00,32.02,32.67,31.89,32.65,111874.0,32.02,32.67,31.89,32.65,111874.0
2025-06-02 10:30:00,32.64,32.68,32.23,32.26,74543.0,32.64,32.68,32.23,32.26,74543.0
2025-06-02 11:00:00,32.29,32.31,32.09,32.14,54785.0,32.29,32.31,32.09,32.14,54785.0
2025-06-02 11:30:00,32.14,32.31,32.09,32.31,37282.0,32.14,32.31,32.09,32.31,37282.0
2025-06-02 12:00:00,32.32,32.34,32.17,32.22,54080.0,32.32,32.34,32.17,32.22,54080.0
2025-06-02 12:30:00,32.22,32.23,32.07,32.08,25411.0,32.22,32.23,32.07,32.08,25411.0
2025-06-02 13:00:00,32.06,32.26,32.06,32.19,76487.0,32.06,32.26,32.06,32.19,76487.0
2025-06-02 13:30:00,32.2,32.27,32.14,32.17,45695.0,32.2,32.27,32.14,32.17,45695.0
2025-06-02 14:00:00,32.16,32.19,31.85,32.02,108908.0,32.16,32.19,31.85,32.02,108908.0
2025-06-02 14:30:00,32.02,32.09,31.96,32.08,69302.0,32.02,32.09,31.96,32.08,69302.0
2025-06-02 15:00:00,32.08,32.29,32.08,32.13,97524.0,32.08,32.29,32.08,32.13,97524.0
2025-06-02 15:30:00,32.13,32.3,32.01,32.3,461405.0,32.13,32.3,32.01,32.3,461405.0
2025-06-03 09:30:00,32.29,32.37,31.96,32.2,44172.0,32.29,32.37,31.96,32.2,44172.0
2025-06-03 10:00:00,32.25,32.25,31.86,32.06,40652.0,32.25,32.25,31.86,32.06,40652.0
2025-06-03 10:30:00,32.09,32.21,32.06,32.17,26624.0,32.09,32.21,32.06,32.17,26624.0
2025-06-03 11:00:00,32.17,32.3,32.11,32.28,36756.0,32.17,32.3,32.11,32.28,36756.0
2025-06-03 11:30:00,32.27,32.39,32.27,32.38,34247.0,32.27,32.39,32.27,32.38,34247.0
2025-06-03 12:00:00,32.38,32.43,32.29,32.4,25121.0,32.38,32.43,32.29,32.4,25121.0
2025-06-03 12:30:00,32.4,32.51,32.38,32.45,48656.0,32.4,32.51,32.38,32.45,48656.0
2025-06-03 13:00:00,32.45,32.66,32.38,32.41,82233.0,32.45,32.66,32.38,32.41,82233.0
2025-06-03 13:30:00,32.4,32.43,32.23,32.36,45647.0,32.4,32.43,32.23,32.36,45647.0
2025-06-03 14:00:00,32.36,32.38,32.16,32.2,54152.0,32.36,32.38,32.16,32.2,54152.0
2025-06-03 14:30:00,32.22,32.26,32.13,32.18,90302.0,32.22,32.26,32.13,32.18,90302.0
2025-06-03 15:00:00,32.17,32.19,32.0,32.11,105145.0,32.17,32.19,32.0,32.11,105145.0
2025-06-03 15:30:00,32.1,32.23,31.89,31.9,408536.0,32.1,32.23,31.89,31.9,408536.0
2025-06-04 09:30:00,31.8,31.97,31.52,31.7,64148.0,31.8,31.97,31.52,31.7,64148.0
2025-06-04 10:00:00,31.67,31.84,31.62,31.66,68675.0,31.67,31.84,31.62,31.66,68675.0
2025-06-04 10:30:00,31.67,31.72,31.49,31.63,52248.0,31.67,31.72,31.49,31.63,52248.0
2025-06-04 11:00:00,31.62,31.71,31.35,31.51,75504.0,31.62,31.71,31.35,31.51,75504.0
2025-06-04 11:30:00,31.5,31.53,31.36,31.43,48601.0,31.5,31.53,31.36,31.43,48601.0
2025-06-04 12:00:00,31.42,31.45,31.28,31.31,79346.0,31.42,31.45,31.28,31.31,79346.0
2025-06-04 12:30:00,31.3,31.38,31.26,31.38,50858.0,31.3,31.38,31.26,31.38,50858.0
2025-06-04 13:00:00,31.39,31.53,31.37,31.46,63446.0,31.39,31.53,31.37,31.46,63446.0
2025-06-04 13:30:00,31.45,31.48,31.31,31.34,23307.0,31.45,31.48,31.31,31.34,23307.0
2025-06-04 14:00:00,31.34,31.4,31.31,31.32,27052.0,31.34,31.4,31.31,31.32,27052.0
2025-06-04 14:30:00,31.33,31.35,31.18,31.22,46490.0,31.33,31.35,31.18,31.22,46490.0
2025-06-04 15:00:00,31.23,31.39,31.23,31.39,57998.0,31.23,31.39,31.23,31.39,57998.0
2025-06-04 15:30:00,31.39,31.5,31.2,31.2,349712.0,31.39,31.5,31.2,31.2,349712.0
2025-06-05 09:30:00,31.23,31.48,30.79,31.1,72940.0,31.23,31.48,30.79,31.1,72940.0
2025-06-05 10:00:00,31.1,31.11,30.78,30.86,33211.0,31.1,31.11,30.78,30.86,33211.0
2025-06-05 10:30:00,30.83,31.08,30.78,30.96,34950.0,30.83,31.08,30.78,30.96,34950.0
2025-06-05 11:00:00,30.96,31.24,30.96,31.23,43328.0,30.96,31.24,30.96,31.23,43328.0
2025-06-05 11:30:00,31.23,31.27,31.14,31.24,30085.0,31.23,31.27,31.14,31.24,30085.0
2025-06-05 12:00:00,31.22,31.33,31.22,31.24,30324.0,31.22,31.33,31.22,31.24,30324.0
2025-06-05 12:30:00,31.26,31.28,31.21,31.23,34481.0,31.26,31.28,31.21,31.23,34481.0
2025-06-05 13:00:00,31.23,31.35,31.23,31.34,27549.0,31.23,31.35,31.23,31.34,27549.0
2025-06-05 13:30:00,31.35,31.4,31.27,31.27,40279.0,31.35,31.4,31.27,31.27,40279.0
2025-06-05 14:00:00,31.26,31.26,31.07,31.13,23280.0,31.26,31.26,31.07,31.13,23280.0
2025-06-05 14:30:00,31.13,31.21,31.13,31.17,20319.0,31.13,31.21,31.13,31.17,20319.0
2025-06-05 15:00:00,31.17,31.25,31.1,31.17,61521.0,31.17,31.25,31.1,31.17,61521.0
2025-06-05 15:30:00,31.18,31.26,31.1,31.17,184058.0,31.18,31.26,31.1,31.17,184058.0
2025-06-06 09:30:00,31.48,31.69,31.38,31.52,47885.0,31.48,31.69,31.38,31.52,47885.0
2025-06-06 10:00:00,31.52,31.52,31.26,31.4,21928.0,31.52,31.52,31.26,31.4,21928.0
2025-06-06 10:30:00,31.42,31.48,31.36,31.37,21166.0,31.42,31.48,31.36,31.37,21166.0
2025-06-06 11:00:00,31.36,31.38,31.28,31.34,22468.0,31.36,31.38,31.28,31.34,22468.0
2025-06-06 11:30:00,31.35,31.47,31.35,31.47,35482.0,31.35,31.47,31.35,31.47,35482.0
2025-06-06 12:00:00,31.47,31.49,31.38,31.48,48571.0,31.47,31.49,31.38,31.48,48571.0
2025-06-06 12:30:00,31.48,31.56,31.44,31.53,34674.0,31.48,31.56,31.44,31.53,34674.0
2025-06-06 13:00:00,31.53,31.57,31.48,31.56,33502.0,31.53,31.57,31.48,31.56,33502.0
2025-06-06 13:30:00,31.56,31.61,31.49,31.6,22363.0,31.56,31.61,31.49,31.6,22363.0
2025-06-06 14:00:00,31.61,31.63,31.56,31.59,26828.0,31.61,31.63,31.56,31.59,26828.0
2025-06-06 14:30:00,31.6,31.63,31.55,31.57,32950.0,31.6,31.63,31.55,31.57,32950.0
2025-06-06 15:00:00,31.57,31.63,31.55,31.6,49238.0,31.57,31.63,31.55,31.6,49238.0
2025-06-06 15:30:00,31.61,31.66,31.46,31.49,234689.0,31.61,31.66,31.46,31.49,234689.0
2025-06-09 09:30:00,31.12,31.54,31.07,31.21,75693.0,31.12,31.54,31.07,31.21,75693.0
2025-06-09 10:00:00,31.2,31.64,31.2,31.62,49383.0,31.2,31.64,31.2,31.62,49383.0
2025-06-09 10:30:00,31.63,31.63,31.49,31.6,45407.0,31.63,31.63,31.49,31.6,45407.0
2025-06-09 11:00:00,31.61,31.79,31.6,31.66,44745.0,31.61,31.79,31.6,31.66,44745.0
2025-06-09 11:30:00,31.66,31.76,31.64,31.74,31877.0,31.66,31.76,31.64,31.74,31877.0
2025-06-09 12:00:00,31.74,31.75,31.6,31.72,38515.0,31.74,31.75,31.6,31.72,38515.0
2025-06-09 12:30:00,31.73,31.89,31.7,31.79,60715.0,31.73,31.89,31.7,31.79,60715.0
2025-06-09 13:00:00,31.79,31.93,31.75,31.93,57942.0,31.79,31.93,31.75,31.93,57942.0
2025-06-09 13:30:00,31.93,32.01,31.91,31.95,39828.0,31.93,32.01,31.91,31.95,39828.0
2025-06-09 14:00:00,31.95,32.07,31.95,32.02,52781.0,31.95,32.07,31.95,32.02,52781.0
2025-06-09 14:30:00,32.03,32.23,32.03,32.18,104284.0,32.03,32.23,32.03,32.18,104284.0
2025-06-09 15:00:00,32.18,32.29,32.15,32.23,125187.0,32.18,32.29,32.15,32.23,125187.0
2025-06-09 15:30:00,32.24,32.26,31.91,31.99,435615.0,32.24,32.26,31.91,31.99,435615.0
2025-06-10 09:30:00,32.18,32.6,32.1,32.43,66226.0,32.18,32.6,32.1,32.43,66226.0
2025-06-10 10:00:00,32.47,32.47,32.15,32.26,44692.0,32.47,32.47,32.15,32.26,44692.0
2025-06-10 10:30:00,32.25,32.43,32.17,32.29,50425.0,32.25,32.43,32.17,32.29,50425.0
2025-06-10 11:00:00,32.3,32.35,32.14,32.34,56336.0,32.3,32.35,32.14,32.34,56336.0
2025-06-10 11:30:00,32.34,32.46,32.31,32.42,54504.0,32.34,32.46,32.31,32.42,54504.0
2025-06-10 12:00:00,32.41,32.43,32.29,32.34,50142.0,32.41,32.43,32.29,32.34,50142.0
2025-06-10 12:30:00,32.34,32.35,32.14,32.18,151364.0,32.34,32.35,32.14,32.18,151364.0
2025-06-10 13:00:00,32.16,32.19,32.04,32.1,37484.0,32.16,32.19,32.04,32.1,37484.0
2025-06-10 13:30:00,32.1,32.17,32.03,32.06,43127.0,32.1,32.17,32.03,32.06,43127.0
2025-06-10 14:00:00,32.08,32.19,32.02,32.04,131963.0,32.08,32.19,32.02,32.04,131963.0
2025-06-10 14:30:00,32.04,32.27,32.01,32.27,136351.0,32.04,32.27,32.01,32.27,136351.0
2025-06-10 15:00:00,32.26,32.53,32.26,32.32,118788.0,32.26,32.53,32.26,32.32,118788.0
2025-06-10 15:30:00,32.33,32.38,32.21,32.31,443347.0,32.33,32.38,32.21,32.31,443347.0
2025-06-11 09:30:00,32.57,32.67,32.24,32.32,60627.0,32.57,32.67,32.24,32.32,60627.0
2025-06-11 10:00:00,32.3,32.4,32.21,32.37,30805.0,32.3,32.4,32.21,32.37,30805.0
2025-06-11 10:30:00,32.37,32.38,32.24,32.26,54826.0,32.37,32.38,32.24,32.26,54826.0
2025-06-11 11:00:00,32.23,32.27,32.12,32.25,27122.0,32.23,32.27,32.12,32.25,27122.0
2025-06-11 11:30:00,32.23,32.28,32.16,32.22,23656.0,32.23,32.28,32.16,32.22,23656.0
2025-06-11 12:00:00,32.22,32.25,32.1,32.1,27471.0,32.22,32.25,32.1,32.1,27471.0
2025-06-11 12:30:00,32.13,32.13,32.0,32.04,39451.0,32.13,32.13,32.0,32.04,39451.0
2025-06-11 13:00:00,32.04,32.08,32.0,32.08,30276.0,32.04,32.08,32.0,32.08,30276.0
2025-06-11 13:30:00,32.07,32.16,32.04,32.06,41570.0,32.07,32.16,32.04,32.06,41570.0
2025-06-11 14:00:00,32.05,32.32,32.01,32.31,71069.0,32.05,32.32,32.01,32.31,71069.0
2025-06-11 14:30:00,32.29,32.45,32.17,32.21,101616.0,32.29,32.45,32.17,32.21,101616.0
2025-06-11 15:00:00,32.22,32.25,32.14,32.19,71304.0,32.22,32.25,32.14,32.19,71304.0
2025-06-11 15:30:00,32.18,32.19,32.01,32.05,442016.0,32.18,32.19,32.01,32.05,442016.0
2025-06-12 09:30:00,31.97,32.11,31.68,31.79,62642.0,31.97,32.11,31.68,31.79,62642.0
2025-06-12 10:00:00,31.79,31.93,31.65,31.85,57184.0,31.79,31.93,31.65,31.85,57184.0
2025-06-12 10:30:00,31.86,31.94,31.65,31.69,44136.0,31.86,31.94,31.65,31.69,44136.0
2025-06-12 11:00:00,31.69,31.79,31.53,31.72,52975.0,31.69,31.79,31.53,31.72,52975.0
2025-06-12 11:30:00,31.71,31.86,31.66,31.79,41328.0,31.71,31.86,31.66,31.79,41328.0
2025-06-12 12:00:00,31.78,31.85,31.64,31.85,48437.0,31.78,31.85,31.64,31.85,48437.0
2025-06-12 12:30:00,31.84,31.92,31.81,31.83,46653.0,31.84,31.92,31.81,31.83,46653.0
2025-06-12 13:00:00,31.82,31.99,31.82,31.98,36148.0,31.82,31.99,31.82,31.98,36148.0
2025-06-12 13:30:00,31.97,32.09,31.95,32.03,46656.0,31.97,32.09,31.95,32.03,46656.0
2025-06-12 14:00:00,32.03,32.03,31.92,31.96,37149.0,32.03,32.03,31.92,31.96,37149.0
2025-06-12 14:30:00,31.96,32.03,31.95,32.01,22858.0,31.96,32.03,31.95,32.01,22858.0
2025-06-12 15:00:00,32.01,32.17,32.0,32.11,63797.0,32.01,32.17,32.0,32.11,63797.0
2025-06-12 15:30:00,32.11,32.15,31.95,32.06,459691.0,32.11,32.15,31.95,32.06,459691.0
2025-06-13 09:30:00,32.44,32.54,31.25,31.33,139716.0,32.44,32.54,31.25,31.33,139716.0
2025-06-13 10:00:00,31.34,32.0,31.34,31.98,98370.0,31.34,32.0,31.34,31.98,98370.0
2025-06-13 10:30:00,31.98,32.15,31.91,32.12,40707.0,31.98,32.15,31.91,32.12,40707.0
2025-06-13 11:00:00,32.14,32.33,32.06,32.21,46357.0,32.14,32.33,32.06,32.21,46357.0
2025-06-13 11:30:00,32.2,32.35,32.19,32.23,55023.0,32.2,32.35,32.19,32.23,55023.0
2025-06-13 12:00:00,32.22,32.33,32.13,32.17,49060.0,32.22,32.33,32.13,32.17,49060.0
2025-06-13 12:30:00,32.19,32.44,32.19,32.4,44854.0,32.19,32.44,32.19,32.4,44854.0
2025-06-13 13:00:00,32.4,32.5,32.36,32.38,40851.0,32.4,32.5,32.36,32.38,40851.0
2025-06-13 13:30:00,32.38,32.42,32.24,32.4,63585.0,32.38,32.42,32.24,32.4,63585.0
2025-06-13 14:00:00,32.4,32.5,32.33,32.48,43570.0,32.4,32.5,32.33,32.48,43570.0
2025-06-13 14:30:00,32.5,32.59,32.45,32.57,57230.0,32.5,32.59,32.45,32.57,57230.0
2025-06-13 15:00:00,32.59,32.67,32.4,32.46,75410.0,32.59,32.67,32.4,32.46,75410.0
2025-06-13 15:30:00,32.47,32.67,32.33,32.65,354180.0,32.47,32.67,32.33,32.65,354180.0
2025-06-16 09:30:00,32.61,33.32,32.51,32.96,138764.0,32.61,33.32,32.51,32.96,138764.0
2025-06-16 10:00:00,32.96,33.08,32.82,32.82,87741.0,32.96,33.08,32.82,32.82,87741.0
2025-06-16 10:30:00,32.84,32.85,32.48,32.72,60327.0,32.84,32.85,32.48,32.72,60327.0
2025-06-16 11:00:00,32.72,32.8,32.55,32.67,60309.0,32.72,32.8,32.55,32.67,60309.0
2025-06-16 11:30:00,32.66,32.78,32.63,32.7,33701.0,32.66,32.78,32.63,32.7,33701.0
2025-06-16 12:00:00,32.69,32.82,32.61,32.8,22009.0,32.69,32.82,32.61,32.8,22009.0
2025-06-16 12:30:00,32.79,32.92,32.77,32.86,22054.0,32.79,32.92,32.77,32.86,22054.0
2025-06-16 13:00:00,32.87,32.93,32.8,32.87,21488.0,32.87,32.93,32.8,32.87,21488.0
2025-06-16 13:30:00,32.87,33.03,32.87,32.98,31514.0,32.87,33.03,32.87,32.98,31514.0
2025-06-16 14:00:00,32.99,33.02,32.94,33.0,49141.0,32.99,33.02,32.94,33.0,49141.0
2025-06-16 14:30:00,32.98,33.0,32.92,32.95,59229.0,32.98,33.0,32.92,32.95,59229.0
2025-06-16 15:00:00,32.96,33.05,32.91,32.94,83217.0,32.96,33.05,32.91,32.94,83217.0
2025-06-16 15:30:00,32.94,33.15,32.88,33.12,328719.0,32.94,33.15,32.88,33.12,328719.0
2025-06-17 09:30:00,33.31,33.39,32.89,33.07,67233.0,33.31,33.39,32.89,33.07,67233.0
2025-06-17 10:00:00,33.1,33.28,32.97,33.23,47183.0,33.1,33.28,32.97,33.23,47183.0
2025-06-17 10:30:00,33.21,33.28,33.13,33.13,36090.0,33.21,33.28,33.13,33.13,36090.0
2025-06-17 11:00:00,33.12,33.19,33.04,33.15,37417.0,33.12,33.19,33.04,33.15,37417.0
2025-06-17 11:30:00,33.15,33.37,33.13,33.22,94665.0,33.15,33.37,33.13,33.22,94665.0
2025-06-17 12:00:00,33.23,33.29,33.18,33.26,26056.0,33.23,33.29,33.18,33.26,26056.0
2025-06-17 12:30:00,33.26,33.5,33.26,33.47,56772.0,33.26,33.5,33.26,33.47,56772.0
2025-06-17 13:00:00,33.47,33.58,33.44,33.51,49293.0,33.47,33.58,33.44,33.51,49293.0
2025-06-17 13:30:00,33.52,33.58,33.44,33.45,72650.0,33.52,33.58,33.44,33.45,72650.0
2025-06-17 14:00:00,33.44,33.64,33.39,33.6,57044.0,33.44,33.64,33.39,33.6,57044.0
2025-06-17 14:30:00,33.6,33.64,33.52,33.55,39605.0,33.6,33.64,33.52,33.55,39605.0
2025-06-17 15:00:00,33.55,33.67,33.53,33.59,63339.0,33.55,33.67,33.53,33.59,63339.0
2025-06-17 15:30:00,33.6,33.64,33.47,33.58,271930.0,33.6,33.64,33.47,33.58,271930.0
2025-06-18 09:30:00,33.64,33.93,33.55,33.8,80708.0,33.64,33.93,33.55,33.8,80708.0
2025-06-18 10:00:00,33.81,34.01,33.71,33.94,55292.0,33.81,34.01,33.71,33.94,55292.0
2025-06-18 10:30:00,33.95,33.97,33.78,33.81,50896.0,33.95,33.97,33.78,33.81,50896.0
2025-06-18 11:00:00,33.8,33.95,33.77,33.93,38739.0,33.8,33.95,33.77,33.93,38739.0
2025-06-18 11:30:00,33.93,34.0,33.9,33.95,35383.0,33.93,34.0,33.9,33.95,35383.0
2025-06-18 12:00:00,33.96,34.07,33.94,34.0,85623.0,33.96,34.07,33.94,34.0,85623.0
2025-06-18 12:30:00,34.01,34.2,34.01,34.15,53528.0,34.01,34.2,34.01,34.15,53528.0
2025-06-18 13:00:00,34.15,34.32,34.14,34.3,45578.0,34.15,34.32,34.14,34.3,45578.0
2025-06-18 13:30:00,34.3,34.37,34.17,34.18,58592.0,34.3,34.37,34.17,34.18,58592.0
2025-06-18 14:00:00,34.18,34.39,34.17,34.32,59433.0,34.18,34.39,34.17,34.32,59433.0
2025-06-18 14:30:00,34.31,34.4,34.2,34.27,66491.0,34.31,34.4,34.2,34.27,66491.0
2025-06-18 15:00:00,34.26,34.45,34.2,34.37,114032.0,34.26,34.45,34.2,34.37,114032.0
2025-06-18 15:30:00,34.37,34.46,34.3,34.38,299701.0,34.37,34.46,34.3,34.38,299701.0
2025-06-20 09:30:00,34.4,34.64,34.16,34.39,292304.0,34.4,34.64,34.16,34.39,292304.0
2025-06-20 10:00:00,34.4,34.51,34.27,34.45,60891.0,34.4,34.51,34.27,34.45,60891.0
2025-06-20 10:30:00,34.45,34.62,34.44,34.55,37389.0,34.45,34.62,34.44,34.55,37389.0
2025-06-20 11:00:00,34.54,34.57,34.4,34.42,37356.0,34.54,34.57,34.4,34.42,37356.0
2025-06-20 11:30:00,34.42,34.6,34.41,34.5,41182.0,34.42,34.6,34.41,34.5,41182.0
2025-06-20 12:00:00,34.5,34.51,34.37,34.42,29505.0,34.5,34.51,34.37,34.42,29505.0
2025-06-20 12:30:00,34.41,34.51,34.37,34.38,51685.0,34.41,34.51,34.37,34.38,51685.0
2025-06-20 13:00:00,34.38,34.47,34.25,34.26,36005.0,34.38,34.47,34.25,34.26,36005.0
2025-06-20 13:30:00,34.23,34.25,34.08,34.09,39518.0,34.23,34.25,34.08,34.09,39518.0
2025-06-20 14:00:00,34.11,34.29,34.1,34.21,52633.0,34.11,34.29,34.1,34.21,52633.0
2025-06-20 14:30:00,34.2,34.23,34.13,34.13,38351.0,34.2,34.23,34.13,34.13,38351.0
2025-06-20 15:00:00,34.13,34.32,34.11,34.24,55606.0,34.13,34.32,34.11,34.24,55606.0
2025-06-20 15:30:00,34.24,34.45,34.2,34.4,339819.0,34.24,34.45,34.2,34.4,339819.0