date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-01-10 15:00:00,0.98,0.98,0.97,0.97,5272000.0,0.98,0.98,0.97,0.97,5272000.0
2014-01-10 15:30:00,0.97,0.98,0.97,0.98,16414000.0,0.97,0.98,0.97,0.98,16414000.0
2014-01-13 09:30:00,4.04,4.04,3.95,3.99,5883500.0,4.04,4.04,3.95,3.99,5883500.0
2014-01-13 10:00:00,3.99,4.01,3.99,4.0,2861500.0,3.99,4.01,3.99,4.0,2861500.0
2014-01-13 10:30:00,4.0,4.02,3.98,4.01,2390000.0,4.0,4.02,3.98,4.01,2390000.0
2014-01-13 11:00:00,4.01,4.02,4.0,4.02,1772500.0,4.01,4.02,4.0,4.02,1772500.0
2014-01-13 11:30:00,4.02,4.02,4.01,4.02,2107500.0,4.02,4.02,4.01,4.02,2107500.0
2014-01-13 12:00:00,4.02,4.04,4.02,4.02,1132500.0,4.02,4.04,4.02,4.02,1132500.0
2014-01-13 12:30:00,4.02,4.03,4.01,4.03,1065500.0,4.02,4.03,4.01,4.03,1065500.0
2014-01-13 13:00:00,4.03,4.03,4.01,4.01,846500.0,4.03,4.03,4.01,4.01,846500.0
2014-01-13 13:30:00,4.01,4.01,4.0,4.0,982500.0,4.01,4.01,4.0,4.0,982500.0
2014-01-13 14:00:00,4.0,4.01,3.98,3.98,1694000.0,4.0,4.01,3.98,3.98,1694000.0
2014-01-13 14:30:00,3.98,3.98,3.96,3.97,1178000.0,3.98,3.98,3.96,3.97,1178000.0
2014-01-13 15:00:00,3.97,3.97,3.92,3.92,2602500.0,3.97,3.97,3.92,3.92,2602500.0
2014-01-13 15:30:00,3.92,3.93,3.91,3.93,3292500.0,3.92,3.93,3.91,3.93,3292500.0
2014-01-14 09:30:00,3.98,4.1,3.98,4.09,5940000.0,3.98,4.1,3.98,4.09,5940000.0
2014-01-14 10:00:00,4.09,4.17,4.09,4.16,2932500.0,4.09,4.17,4.09,4.16,2932500.0
2014-01-14 10:30:00,4.16,4.17,4.11,4.16,3880500.0,4.16,4.17,4.11,4.16,3880500.0
2014-01-14 11:00:00,4.16,4.17,4.15,4.15,2736000.0,4.16,4.17,4.15,4.15,2736000.0
2014-01-14 11:30:00,4.15,4.16,4.14,4.15,1064000.0,4.15,4.16,4.14,4.15,1064000.0
2014-01-14 12:00:00,4.15,4.15,4.14,4.14,588500.0,4.15,4.15,4.14,4.14,588500.0
2014-01-14 12:30:00,4.14,4.14,4.12,4.14,802000.0,4.14,4.14,4.12,4.14,802000.0
2014-01-14 13:00:00,4.14,4.15,4.13,4.15,1102000.0,4.14,4.15,4.13,4.15,1102000.0
2014-01-14 13:30:00,4.15,4.19,4.14,4.18,3031500.0,4.15,4.19,4.14,4.18,3031500.0
2014-01-14 14:00:00,4.18,4.22,4.17,4.21,2515000.0,4.18,4.22,4.17,4.21,2515000.0
2014-01-14 14:30:00,4.21,4.22,4.18,4.2,1871000.0,4.21,4.22,4.18,4.2,1871000.0
2014-01-14 15:00:00,4.2,4.2,4.19,4.2,1642000.0,4.2,4.2,4.19,4.2,1642000.0
2014-01-14 15:30:00,4.2,4.2,4.16,4.18,4144500.0,4.2,4.2,4.16,4.18,4144500.0
2014-01-15 09:30:00,4.28,4.36,4.25,4.27,4412000.0,4.28,4.36,4.25,4.27,4412000.0
2014-01-15 10:00:00,4.27,4.29,4.25,4.29,2140000.0,4.27,4.29,4.25,4.29,2140000.0
2014-01-15 10:30:00,4.29,4.3,4.26,4.28,1678000.0,4.29,4.3,4.26,4.28,1678000.0
2014-01-15 11:00:00,4.28,4.29,4.27,4.28,1455000.0,4.28,4.29,4.27,4.28,1455000.0
2014-01-15 11:30:00,4.28,4.28,4.26,4.27,1881500.0,4.28,4.28,4.26,4.27,1881500.0
2014-01-15 12:00:00,4.27,4.27,4.25,4.26,1355500.0,4.27,4.27,4.25,4.26,1355500.0
2014-01-15 12:30:00,4.25,4.26,4.23,4.25,854000.0,4.25,4.26,4.23,4.25,854000.0
2014-01-15 13:00:00,4.25,4.27,4.25,4.26,777000.0,4.25,4.27,4.25,4.26,777000.0
2014-01-15 13:30:00,4.26,4.28,4.25,4.27,563500.0,4.26,4.28,4.25,4.27,563500.0
2014-01-15 14:00:00,4.28,4.28,4.26,4.27,735000.0,4.28,4.28,4.26,4.27,735000.0
2014-01-15 14:30:00,4.27,4.27,4.27,4.27,479500.0,4.27,4.27,4.27,4.27,479500.0
2014-01-15 15:00:00,4.27,4.28,4.26,4.27,1188000.0,4.27,4.28,4.26,4.27,1188000.0
2014-01-15 15:30:00,4.27,4.3,4.27,4.29,3174500.0,4.27,4.3,4.27,4.29,3174500.0
2014-01-16 09:30:00,4.29,4.31,4.23,4.27,1325500.0,4.29,4.31,4.23,4.27,1325500.0
2014-01-16 10:00:00,4.27,4.29,4.26,4.27,1138500.0,4.27,4.29,4.26,4.27,1138500.0
2014-01-16 10:30:00,4.27,4.27,4.22,4.22,1203500.0,4.27,4.27,4.22,4.22,1203500.0
2014-01-16 11:00:00,4.22,4.24,4.22,4.24,679000.0,4.22,4.24,4.22,4.24,679000.0
2014-01-16 11:30:00,4.24,4.24,4.23,4.24,481000.0,4.24,4.24,4.23,4.24,481000.0
2014-01-16 12:00:00,4.24,4.29,4.23,4.27,1689000.0,4.24,4.29,4.23,4.27,1689000.0
2014-01-16 12:30:00,4.27,4.29,4.26,4.29,574500.0,4.27,4.29,4.26,4.29,574500.0
2014-01-16 13:00:00,4.29,4.31,4.29,4.31,818500.0,4.29,4.31,4.29,4.31,818500.0
2014-01-16 13:30:00,4.31,4.31,4.3,4.31,477500.0,4.31,4.31,4.3,4.31,477500.0
2014-01-16 14:00:00,4.31,4.32,4.31,4.32,595000.0,4.31,4.32,4.31,4.32,595000.0
2014-01-16 14:30:00,4.32,4.34,4.32,4.34,748000.0,4.32,4.34,4.32,4.34,748000.0
2014-01-16 15:00:00,4.34,4.35,4.31,4.31,1131500.0,4.34,4.35,4.31,4.31,1131500.0
2014-01-16 15:30:00,4.31,4.32,4.3,4.3,2025500.0,4.31,4.32,4.3,4.3,2025500.0
2014-01-17 09:30:00,4.31,4.33,4.25,4.29,996500.0,4.31,4.33,4.25,4.29,996500.0
2014-01-17 10:00:00,4.29,4.33,4.28,4.32,876000.0,4.29,4.33,4.28,4.32,876000.0
2014-01-17 10:30:00,4.32,4.32,4.31,4.31,436500.0,4.32,4.32,4.31,4.31,436500.0
2014-01-17 11:00:00,4.32,4.32,4.26,4.27,1144500.0,4.32,4.32,4.26,4.27,1144500.0
2014-01-17 11:30:00,4.27,4.31,4.26,4.3,739500.0,4.27,4.31,4.26,4.3,739500.0
2014-01-17 12:00:00,4.3,4.31,4.3,4.3,816500.0,4.3,4.31,4.3,4.3,816500.0
2014-01-17 12:30:00,4.3,4.3,4.29,4.3,305500.0,4.3,4.3,4.29,4.3,305500.0
2014-01-17 13:00:00,4.3,4.3,4.28,4.29,405500.0,4.3,4.3,4.28,4.29,405500.0
2014-01-17 13:30:00,4.29,4.29,4.27,4.28,827000.0,4.29,4.29,4.27,4.28,827000.0
2014-01-17 14:00:00,4.28,4.29,4.28,4.29,283000.0,4.28,4.29,4.28,4.29,283000.0
2014-01-17 14:30:00,4.29,4.29,4.28,4.29,341500.0,4.29,4.29,4.28,4.29,341500.0
2014-01-17 15:00:00,4.29,4.3,4.28,4.28,578000.0,4.29,4.3,4.28,4.28,578000.0
2014-01-17 15:30:00,4.28,4.3,4.28,4.3,1907000.0,4.28,4.3,4.28,4.3,1907000.0
2014-01-21 09:30:00,4.31,4.33,4.24,4.28,1601000.0,4.31,4.33,4.24,4.28,1601000.0
2014-01-21 10:00:00,4.28,4.28,4.26,4.27,529500.0,4.28,4.28,4.26,4.27,529500.0
2014-01-21 10:30:00,4.27,4.27,4.25,4.27,398000.0,4.27,4.27,4.25,4.27,398000.0
2014-01-21 11:00:00,4.27,4.27,4.24,4.25,596500.0,4.27,4.27,4.24,4.25,596500.0
2014-01-21 11:30:00,4.25,4.27,4.24,4.27,1041500.0,4.25,4.27,4.24,4.27,1041500.0
2014-01-21 12:00:00,4.27,4.28,4.26,4.27,269500.0,4.27,4.28,4.26,4.27,269500.0
2014-01-21 12:30:00,4.27,4.28,4.26,4.27,403500.0,4.27,4.28,4.26,4.27,403500.0
2014-01-21 13:00:00,4.27,4.28,4.27,4.28,323500.0,4.27,4.28,4.27,4.28,323500.0
2014-01-21 13:30:00,4.28,4.29,4.27,4.28,370500.0,4.28,4.29,4.27,4.28,370500.0
2014-01-21 14:00:00,4.28,4.29,4.28,4.28,365000.0,4.28,4.29,4.28,4.28,365000.0
2014-01-21 14:30:00,4.28,4.28,4.27,4.27,363500.0,4.28,4.28,4.27,4.27,363500.0
2014-01-21 15:00:00,4.27,4.27,4.26,4.26,700500.0,4.27,4.27,4.26,4.26,700500.0
2014-01-21 15:30:00,4.26,4.28,4.26,4.27,1073500.0,4.26,4.28,4.26,4.27,1073500.0
2014-01-22 09:30:00,4.29,4.29,4.23,4.24,1003000.0,4.29,4.29,4.23,4.24,1003000.0
2014-01-22 10:00:00,4.24,4.25,4.21,4.21,1176500.0,4.24,4.25,4.21,4.21,1176500.0
2014-01-22 10:30:00,4.21,4.24,4.21,4.22,1403500.0,4.21,4.24,4.21,4.22,1403500.0
2014-01-22 11:00:00,4.22,4.24,4.22,4.23,932000.0,4.22,4.24,4.22,4.23,932000.0
2014-01-22 11:30:00,4.23,4.25,4.23,4.23,545000.0,4.23,4.25,4.23,4.23,545000.0
2014-01-22 12:00:00,4.23,4.28,4.23,4.27,981000.0,4.23,4.28,4.23,4.27,981000.0
2014-01-22 12:30:00,4.27,4.28,4.27,4.27,442500.0,4.27,4.28,4.27,4.27,442500.0
2014-01-22 13:00:00,4.27,4.28,4.26,4.26,379500.0,4.27,4.28,4.26,4.26,379500.0
2014-01-22 13:30:00,4.26,4.27,4.25,4.27,577500.0,4.26,4.27,4.25,4.27,577500.0
2014-01-22 14:00:00,4.27,4.28,4.27,4.28,378500.0,4.27,4.28,4.27,4.28,378500.0
2014-01-22 14:30:00,4.28,4.3,4.28,4.29,413000.0,4.28,4.3,4.28,4.29,413000.0
2014-01-22 15:00:00,4.29,4.29,4.28,4.28,441500.0,4.29,4.29,4.28,4.28,441500.0
2014-01-22 15:30:00,4.28,4.29,4.27,4.27,1329500.0,4.28,4.29,4.27,4.27,1329500.0
2014-01-23 09:30:00,4.25,4.3,4.25,4.27,689500.0,4.25,4.3,4.25,4.27,689500.0
2014-01-23 10:00:00,4.27,4.28,4.23,4.24,363000.0,4.27,4.28,4.23,4.24,363000.0
2014-01-23 10:30:00,4.24,4.26,4.24,4.24,442000.0,4.24,4.26,4.24,4.24,442000.0
2014-01-23 11:00:00,4.25,4.26,4.23,4.25,554000.0,4.25,4.26,4.23,4.25,554000.0
2014-01-23 11:30:00,4.25,4.26,4.23,4.25,385500.0,4.25,4.26,4.23,4.25,385500.0
2014-01-23 12:00:00,4.25,4.25,4.23,4.25,1191500.0,4.25,4.25,4.23,4.25,1191500.0
2014-01-23 12:30:00,4.24,4.25,4.22,4.22,810500.0,4.24,4.25,4.22,4.22,810500.0
2014-01-23 13:00:00,4.22,4.23,4.21,4.22,247500.0,4.22,4.23,4.21,4.22,247500.0
2014-01-23 13:30:00,4.22,4.23,4.18,4.19,1298000.0,4.22,4.23,4.18,4.19,1298000.0
2014-01-23 14:00:00,4.19,4.22,4.19,4.22,545500.0,4.19,4.22,4.19,4.22,545500.0
2014-01-23 14:30:00,4.22,4.24,4.22,4.24,340500.0,4.22,4.24,4.22,4.24,340500.0
2014-01-23 15:00:00,4.24,4.26,4.23,4.26,656000.0,4.24,4.26,4.23,4.26,656000.0
2014-01-23 15:30:00,4.26,4.27,4.25,4.27,1243500.0,4.26,4.27,4.25,4.27,1243500.0
2014-01-24 09:30:00,4.45,4.45,4.38,4.39,7656500.0,4.45,4.45,4.38,4.39,7656500.0
2014-01-24 10:00:00,4.39,4.44,4.39,4.41,4133000.0,4.39,4.44,4.39,4.41,4133000.0
2014-01-24 10:30:00,4.41,4.44,4.39,4.43,2600500.0,4.41,4.44,4.39,4.43,2600500.0
2014-01-24 11:00:00,4.43,4.44,4.36,4.37,2079500.0,4.43,4.44,4.36,4.37,2079500.0
2014-01-24 11:30:00,4.37,4.37,4.35,4.36,2354000.0,4.37,4.37,4.35,4.36,2354000.0
2014-01-24 12:00:00,4.36,4.37,4.35,4.37,2302000.0,4.36,4.37,4.35,4.37,2302000.0
2014-01-24 12:30:00,4.37,4.37,4.36,4.36,1338500.0,4.37,4.37,4.36,4.36,1338500.0
2014-01-24 13:00:00,4.36,4.39,4.36,4.38,1706500.0,4.36,4.39,4.36,4.38,1706500.0
2014-01-24 13:30:00,4.38,4.4,4.36,4.36,2075500.0,4.38,4.4,4.36,4.36,2075500.0
2014-01-24 14:00:00,4.36,4.37,4.35,4.37,1298000.0,4.36,4.37,4.35,4.37,1298000.0
2014-01-24 14:30:00,4.37,4.37,4.33,4.33,3263000.0,4.37,4.37,4.33,4.33,3263000.0
2014-01-24 15:00:00,4.33,4.35,4.32,4.35,2198500.0,4.33,4.35,4.32,4.35,2198500.0
2014-01-24 15:30:00,4.35,4.35,4.34,4.34,4070500.0,4.35,4.35,4.34,4.34,4070500.0
2014-01-27 09:30:00,4.33,4.36,4.3,4.34,1720500.0,4.33,4.36,4.3,4.34,1720500.0
2014-01-27 10:00:00,4.34,4.34,4.28,4.29,1901000.0,4.34,4.34,4.28,4.29,1901000.0
2014-01-27 10:30:00,4.29,4.3,4.25,4.28,2285000.0,4.29,4.3,4.25,4.28,2285000.0
2014-01-27 11:00:00,4.28,4.31,4.27,4.3,1119500.0,4.28,4.31,4.27,4.3,1119500.0
2014-01-27 11:30:00,4.3,4.3,4.26,4.27,1007500.0,4.3,4.3,4.26,4.27,1007500.0
2014-01-27 12:00:00,4.27,4.27,4.23,4.26,1164500.0,4.27,4.27,4.23,4.26,1164500.0
2014-01-27 12:30:00,4.26,4.28,4.25,4.27,1074500.0,4.26,4.28,4.25,4.27,1074500.0
2014-01-27 13:00:00,4.27,4.3,4.27,4.29,676500.0,4.27,4.3,4.27,4.29,676500.0
2014-01-27 13:30:00,4.29,4.32,4.28,4.3,1415500.0,4.29,4.32,4.28,4.3,1415500.0
2014-01-27 14:00:00,4.3,4.34,4.3,4.33,1124500.0,4.3,4.34,4.3,4.33,1124500.0
2014-01-27 14:30:00,4.33,4.35,4.31,4.35,1659500.0,4.33,4.35,4.31,4.35,1659500.0
2014-01-27 15:00:00,4.35,4.35,4.33,4.33,1066000.0,4.35,4.35,4.33,4.33,1066000.0
2014-01-27 15:30:00,4.33,4.34,4.31,4.31,3198500.0,4.33,4.34,4.31,4.31,3198500.0
2014-01-28 09:30:00,4.41,4.41,4.35,4.38,2746500.0,4.41,4.41,4.35,4.38,2746500.0
2014-01-28 10:00:00,4.39,4.41,4.37,4.38,3326500.0,4.39,4.41,4.37,4.38,3326500.0
2014-01-28 10:30:00,4.38,4.39,4.36,4.37,1547500.0,4.38,4.39,4.36,4.37,1547500.0
2014-01-28 11:00:00,4.37,4.39,4.36,4.37,1376000.0,4.37,4.39,4.36,4.37,1376000.0
2014-01-28 11:30:00,4.37,4.38,4.36,4.37,1466500.0,4.37,4.38,4.36,4.37,1466500.0
2014-01-28 12:00:00,4.37,4.37,4.35,4.36,932500.0,4.37,4.37,4.35,4.36,932500.0
2014-01-28 12:30:00,4.36,4.39,4.36,4.37,1235500.0,4.36,4.39,4.36,4.37,1235500.0
2014-01-28 13:00:00,4.37,4.38,4.36,4.36,861000.0,4.37,4.38,4.36,4.36,861000.0
2014-01-28 13:30:00,4.36,4.4,4.36,4.4,1510000.0,4.36,4.4,4.36,4.4,1510000.0
2014-01-28 14:00:00,4.4,4.4,4.38,4.38,1242500.0,4.4,4.4,4.38,4.38,1242500.0
2014-01-28 14:30:00,4.38,4.39,4.37,4.39,1356000.0,4.38,4.39,4.37,4.39,1356000.0
2014-01-28 15:00:00,4.39,4.39,4.38,4.38,1663000.0,4.39,4.39,4.38,4.38,1663000.0
2014-01-28 15:30:00,4.38,4.41,4.37,4.41,12232500.0,4.38,4.41,4.37,4.41,12232500.0
2014-01-29 09:30:00,4.36,4.37,4.26,4.33,3534000.0,4.36,4.37,4.26,4.33,3534000.0
2014-01-29 10:00:00,4.33,4.34,4.3,4.3,2333500.0,4.33,4.34,4.3,4.3,2333500.0
2014-01-29 10:30:00,4.3,4.31,4.29,4.29,2462500.0,4.3,4.31,4.29,4.29,2462500.0
2014-01-29 11:00:00,4.29,4.32,4.28,4.3,2386500.0,4.29,4.32,4.28,4.3,2386500.0
2014-01-29 11:30:00,4.3,4.31,4.3,4.31,1302500.0,4.3,4.31,4.3,4.31,1302500.0
2014-01-29 12:00:00,4.31,4.31,4.29,4.29,1726500.0,4.31,4.31,4.29,4.29,1726500.0
2014-01-29 12:30:00,4.29,4.3,4.28,4.29,1949500.0,4.29,4.3,4.28,4.29,1949500.0
2014-01-29 13:00:00,4.29,4.32,4.29,4.3,1565500.0,4.29,4.32,4.29,4.3,1565500.0
2014-01-29 13:30:00,4.3,4.3,4.26,4.26,2039500.0,4.3,4.3,4.26,4.26,2039500.0
2014-01-29 14:00:00,4.26,4.27,4.25,4.27,2108000.0,4.26,4.27,4.25,4.27,2108000.0
2014-01-29 14:30:00,4.27,4.28,4.27,4.27,1876500.0,4.27,4.28,4.27,4.27,1876500.0
2014-01-29 15:00:00,4.27,4.27,4.25,4.26,2420000.0,4.27,4.27,4.25,4.26,2420000.0
2014-01-29 15:30:00,4.26,4.3,4.26,4.28,5908500.0,4.26,4.3,4.26,4.28,5908500.0
2014-01-30 09:30:00,4.48,4.54,4.38,4.42,7691500.0,4.48,4.54,4.38,4.42,7691500.0
2014-01-30 10:00:00,4.42,4.44,4.4,4.4,3541500.0,4.42,4.44,4.4,4.4,3541500.0
2014-01-30 10:30:00,4.4,4.44,4.37,4.43,2809500.0,4.4,4.44,4.37,4.43,2809500.0
2014-01-30 11:00:00,4.43,4.43,4.4,4.42,1955500.0,4.43,4.43,4.4,4.42,1955500.0
2014-01-30 11:30:00,4.42,4.48,4.41,4.47,3331500.0,4.42,4.48,4.41,4.47,3331500.0
2014-01-30 12:00:00,4.47,4.5,4.44,4.49,2140000.0,4.47,4.5,4.44,4.49,2140000.0
2014-01-30 12:30:00,4.49,4.5,4.47,4.48,2373500.0,4.49,4.5,4.47,4.48,2373500.0
2014-01-30 13:00:00,4.48,4.5,4.47,4.48,2188500.0,4.48,4.5,4.47,4.48,2188500.0
2014-01-30 13:30:00,4.48,4.48,4.4,4.4,2725000.0,4.48,4.48,4.4,4.4,2725000.0
2014-01-30 14:00:00,4.4,4.43,4.38,4.41,2130500.0,4.4,4.43,4.38,4.41,2130500.0
2014-01-30 14:30:00,4.41,4.42,4.39,4.41,3702500.0,4.41,4.42,4.39,4.41,3702500.0
2014-01-30 15:00:00,4.41,4.47,4.41,4.45,2785000.0,4.41,4.47,4.41,4.45,2785000.0
2014-01-30 15:30:00,4.45,4.45,4.42,4.43,3809000.0,4.45,4.45,4.42,4.43,3809000.0
2014-01-31 09:30:00,4.34,4.37,4.31,4.32,1618000.0,4.34,4.37,4.31,4.32,1618000.0
2014-01-31 10:00:00,4.32,4.33,4.3,4.3,1625500.0,4.32,4.33,4.3,4.3,1625500.0
2014-01-31 10:30:00,4.3,4.32,4.29,4.31,1124500.0,4.3,4.32,4.29,4.31,1124500.0
2014-01-31 11:00:00,4.31,4.31,4.29,4.31,1143500.0,4.31,4.31,4.29,4.31,1143500.0
2014-01-31 11:30:00,4.31,4.31,4.29,4.3,961500.0,4.31,4.31,4.29,4.3,961500.0
2014-01-31 12:00:00,4.3,4.3,4.28,4.28,805000.0,4.3,4.3,4.28,4.28,805000.0
2014-01-31 12:30:00,4.28,4.28,4.24,4.24,1087000.0,4.28,4.28,4.24,4.24,1087000.0
2014-01-31 13:00:00,4.24,4.26,4.2,4.22,1692500.0,4.24,4.26,4.2,4.22,1692500.0
2014-01-31 13:30:00,4.22,4.25,4.21,4.25,1811000.0,4.22,4.25,4.21,4.25,1811000.0
2014-01-31 14:00:00,4.25,4.25,4.21,4.22,1613000.0,4.25,4.25,4.21,4.22,1613000.0
2014-01-31 14:30:00,4.22,4.24,4.21,4.24,1608000.0,4.22,4.24,4.21,4.24,1608000.0
2014-01-31 15:00:00,4.24,4.24,4.22,4.24,1722500.0,4.24,4.24,4.22,4.24,1722500.0
2014-01-31 15:30:00,4.24,4.25,4.23,4.24,4053500.0,4.24,4.25,4.23,4.24,4053500.0
2014-02-03 09:30:00,4.21,4.25,4.2,4.2,1357000.0,4.21,4.25,4.2,4.2,1357000.0
2014-02-03 10:00:00,4.2,4.2,4.1,4.11,2399000.0,4.2,4.2,4.1,4.11,2399000.0
2014-02-03 10:30:00,4.1,4.11,4.08,4.08,2116500.0,4.1,4.11,4.08,4.08,2116500.0
2014-02-03 11:00:00,4.08,4.08,4.05,4.08,1377500.0,4.08,4.08,4.05,4.08,1377500.0
2014-02-03 11:30:00,4.07,4.08,4.06,4.08,1279500.0,4.07,4.08,4.06,4.08,1279500.0
2014-02-03 12:00:00,4.08,4.1,4.07,4.1,1485000.0,4.08,4.1,4.07,4.1,1485000.0
2014-02-03 12:30:00,4.1,4.11,4.08,4.08,1042500.0,4.1,4.11,4.08,4.08,1042500.0
2014-02-03 13:00:00,4.08,4.09,4.05,4.06,1244000.0,4.08,4.09,4.05,4.06,1244000.0
2014-02-03 13:30:00,4.06,4.08,4.05,4.07,1478000.0,4.06,4.08,4.05,4.07,1478000.0
2014-02-03 14:00:00,4.07,4.09,4.07,4.08,924000.0,4.07,4.09,4.07,4.08,924000.0
2014-02-03 14:30:00,4.08,4.08,4.07,4.07,1479000.0,4.08,4.08,4.07,4.07,1479000.0
2014-02-03 15:00:00,4.07,4.09,4.06,4.07,1522000.0,4.07,4.09,4.06,4.07,1522000.0
2014-02-03 15:30:00,4.07,4.07,4.06,4.06,4213000.0,4.07,4.07,4.06,4.06,4213000.0
2014-02-04 09:30:00,4.16,4.16,4.07,4.11,1782500.0,4.16,4.16,4.07,4.11,1782500.0
2014-02-04 10:00:00,4.11,4.12,4.06,4.06,1549500.0,4.11,4.12,4.06,4.06,1549500.0
2014-02-04 10:30:00,4.06,4.08,4.05,4.07,932000.0,4.06,4.08,4.05,4.07,932000.0
2014-02-04 11:00:00,4.07,4.09,4.07,4.09,991000.0,4.07,4.09,4.07,4.09,991000.0
2014-02-04 11:30:00,4.09,4.1,4.08,4.1,905000.0,4.09,4.1,4.08,4.1,905000.0
2014-02-04 12:00:00,4.1,4.1,4.09,4.09,701500.0,4.1,4.1,4.09,4.09,701500.0
2014-02-04 12:30:00,4.09,4.12,4.09,4.12,1117000.0,4.09,4.12,4.09,4.12,1117000.0
2014-02-04 13:00:00,4.12,4.14,4.12,4.14,1044000.0,4.12,4.14,4.12,4.14,1044000.0
2014-02-04 13:30:00,4.14,4.15,4.13,4.15,873500.0,4.14,4.15,4.13,4.15,873500.0
2014-02-04 14:00:00,4.15,4.16,4.13,4.16,1107000.0,4.15,4.16,4.13,4.16,1107000.0
2014-02-04 14:30:00,4.16,4.18,4.16,4.17,869500.0,4.16,4.18,4.16,4.17,869500.0
2014-02-04 15:00:00,4.17,4.17,4.15,4.15,932500.0,4.17,4.17,4.15,4.15,932500.0
2014-02-04 15:30:00,4.15,4.17,4.15,4.16,2166000.0,4.15,4.17,4.15,4.16,2166000.0
2014-02-05 09:30:00,4.12,4.13,4.08,4.08,901500.0,4.12,4.13,4.08,4.08,901500.0
2014-02-05 10:00:00,4.08,4.1,4.02,4.04,1309500.0,4.08,4.1,4.02,4.04,1309500.0
2014-02-05 10:30:00,4.04,4.08,4.03,4.07,1329500.0,4.04,4.08,4.03,4.07,1329500.0
2014-02-05 11:00:00,4.07,4.07,4.05,4.07,748500.0,4.07,4.07,4.05,4.07,748500.0
2014-02-05 11:30:00,4.07,4.11,4.06,4.1,651000.0,4.07,4.11,4.06,4.1,651000.0
2014-02-05 12:00:00,4.1,4.11,4.08,4.08,385000.0,4.1,4.11,4.08,4.08,385000.0
2014-02-05 12:30:00,4.08,4.09,4.07,4.08,323500.0,4.08,4.09,4.07,4.08,323500.0
2014-02-05 13:00:00,4.08,4.1,4.08,4.08,417500.0,4.08,4.1,4.08,4.08,417500.0
2014-02-05 13:30:00,4.08,4.08,4.07,4.07,500000.0,4.08,4.08,4.07,4.07,500000.0
2014-02-05 14:00:00,4.08,4.08,4.07,4.07,501500.0,4.08,4.08,4.07,4.07,501500.0
2014-02-05 14:30:00,4.07,4.08,4.06,4.06,524000.0,4.07,4.08,4.06,4.06,524000.0
2014-02-05 15:00:00,4.06,4.06,4.05,4.06,798500.0,4.06,4.06,4.05,4.06,798500.0
2014-02-05 15:30:00,4.06,4.06,4.04,4.04,1910000.0,4.06,4.06,4.04,4.04,1910000.0
2014-02-06 09:30:00,4.05,4.11,4.05,4.1,685000.0,4.05,4.11,4.05,4.1,685000.0
2014-02-06 10:00:00,4.1,4.13,4.09,4.13,1288500.0,4.1,4.13,4.09,4.13,1288500.0
2014-02-06 10:30:00,4.13,4.14,4.13,4.14,1071500.0,4.13,4.14,4.13,4.14,1071500.0
2014-02-06 11:00:00,4.14,4.15,4.13,4.15,888000.0,4.14,4.15,4.13,4.15,888000.0
2014-02-06 11:30:00,4.15,4.16,4.13,4.14,618000.0,4.15,4.16,4.13,4.14,618000.0
2014-02-06 12:00:00,4.14,4.14,4.13,4.14,459000.0,4.14,4.14,4.13,4.14,459000.0
2014-02-06 12:30:00,4.14,4.15,4.13,4.13,368500.0,4.14,4.15,4.13,4.13,368500.0
2014-02-06 13:00:00,4.14,4.14,4.12,4.14,627000.0,4.14,4.14,4.12,4.14,627000.0
2014-02-06 13:30:00,4.14,4.14,4.12,4.13,751500.0,4.14,4.14,4.12,4.13,751500.0
2014-02-06 14:00:00,4.13,4.14,4.12,4.13,742000.0,4.13,4.14,4.12,4.13,742000.0
2014-02-06 14:30:00,4.13,4.16,4.12,4.16,1232500.0,4.13,4.16,4.12,4.16,1232500.0
2014-02-06 15:00:00,4.16,4.18,4.16,4.17,1248500.0,4.16,4.18,4.16,4.17,1248500.0
2014-02-06 15:30:00,4.18,4.21,4.17,4.19,3269500.0,4.18,4.21,4.17,4.19,3269500.0
2014-02-07 09:30:00,4.22,4.27,4.2,4.25,1408500.0,4.22,4.27,4.2,4.25,1408500.0
2014-02-07 10:00:00,4.25,4.27,4.25,4.25,1280500.0,4.25,4.27,4.25,4.25,1280500.0
2014-02-07 10:30:00,4.25,4.26,4.25,4.26,833000.0,4.25,4.26,4.25,4.26,833000.0
2014-02-07 11:00:00,4.26,4.27,4.26,4.26,656000.0,4.26,4.27,4.26,4.26,656000.0
2014-02-07 11:30:00,4.26,4.28,4.26,4.28,613500.0,4.26,4.28,4.26,4.28,613500.0
2014-02-07 12:00:00,4.28,4.3,4.28,4.29,769000.0,4.28,4.3,4.28,4.29,769000.0
2014-02-07 12:30:00,4.29,4.3,4.28,4.29,1322500.0,4.29,4.3,4.28,4.29,1322500.0
2014-02-07 13:00:00,4.29,4.3,4.28,4.28,1095000.0,4.29,4.3,4.28,4.28,1095000.0
2014-02-07 13:30:00,4.28,4.3,4.28,4.3,803000.0,4.28,4.3,4.28,4.3,803000.0
2014-02-07 14:00:00,4.3,4.31,4.3,4.31,928500.0,4.3,4.31,4.3,4.31,928500.0
2014-02-07 14:30:00,4.31,4.32,4.3,4.3,1118500.0,4.31,4.32,4.3,4.3,1118500.0
2014-02-07 15:00:00,4.3,4.3,4.29,4.3,1005000.0,4.3,4.3,4.29,4.3,1005000.0
2014-02-07 15:30:00,4.3,4.3,4.3,4.3,1133500.0,4.3,4.3,4.3,4.3,1133500.0
2014-02-10 09:30:00,4.3,4.32,4.28,4.3,800000.0,4.3,4.32,4.28,4.3,800000.0
2014-02-10 10:00:00,4.3,4.3,4.25,4.29,656000.0,4.3,4.3,4.25,4.29,656000.0
2014-02-10 10:30:00,4.29,4.29,4.25,4.26,648500.0,4.29,4.29,4.25,4.26,648500.0
2014-02-10 11:00:00,4.26,4.28,4.25,4.28,454000.0,4.26,4.28,4.25,4.28,454000.0
2014-02-10 11:30:00,4.27,4.28,4.25,4.26,518500.0,4.27,4.28,4.25,4.26,518500.0
2014-02-10 12:00:00,4.27,4.28,4.25,4.27,685500.0,4.27,4.28,4.25,4.27,685500.0
2014-02-10 12:30:00,4.27,4.28,4.27,4.28,177500.0,4.27,4.28,4.27,4.28,177500.0
2014-02-10 13:00:00,4.28,4.3,4.28,4.3,469500.0,4.28,4.3,4.28,4.3,469500.0
2014-02-10 13:30:00,4.3,4.33,4.29,4.33,636500.0,4.3,4.33,4.29,4.33,636500.0
2014-02-10 14:00:00,4.32,4.32,4.3,4.31,441500.0,4.32,4.32,4.3,4.31,441500.0
2014-02-10 14:30:00,4.31,4.32,4.31,4.31,341500.0,4.31,4.32,4.31,4.31,341500.0
2014-02-10 15:00:00,4.31,4.31,4.29,4.3,515000.0,4.31,4.31,4.29,4.3,515000.0
2014-02-10 15:30:00,4.3,4.3,4.29,4.3,1196500.0,4.3,4.3,4.29,4.3,1196500.0
2014-02-11 09:30:00,4.32,4.34,4.3,4.31,509500.0,4.32,4.34,4.3,4.31,509500.0
2014-02-11 10:00:00,4.31,4.33,4.29,4.31,433000.0,4.31,4.33,4.29,4.31,433000.0
2014-02-11 10:30:00,4.31,4.33,4.31,4.32,477500.0,4.31,4.33,4.31,4.32,477500.0
2014-02-11 11:00:00,4.32,4.33,4.32,4.33,373000.0,4.32,4.33,4.32,4.33,373000.0
2014-02-11 11:30:00,4.33,4.35,4.32,4.34,360500.0,4.33,4.35,4.32,4.34,360500.0
2014-02-11 12:00:00,4.34,4.34,4.32,4.32,326500.0,4.34,4.34,4.32,4.32,326500.0
2014-02-11 12:30:00,4.33,4.34,4.32,4.34,192500.0,4.33,4.34,4.32,4.34,192500.0
2014-02-11 13:00:00,4.34,4.34,4.33,4.34,233000.0,4.34,4.34,4.33,4.34,233000.0
2014-02-11 13:30:00,4.34,4.35,4.33,4.33,274500.0,4.34,4.35,4.33,4.33,274500.0
2014-02-11 14:00:00,4.33,4.35,4.33,4.34,644500.0,4.33,4.35,4.33,4.34,644500.0
2014-02-11 14:30:00,4.34,4.34,4.33,4.33,579000.0,4.34,4.34,4.33,4.33,579000.0
2014-02-11 15:00:00,4.33,4.33,4.32,4.33,1174500.0,4.33,4.33,4.32,4.33,1174500.0
2014-02-11 15:30:00,4.33,4.33,4.31,4.32,1204500.0,4.33,4.33,4.31,4.32,1204500.0
2014-02-12 09:30:00,4.32,4.34,4.31,4.32,581000.0,4.32,4.34,4.31,4.32,581000.0
2014-02-12 10:00:00,4.33,4.33,4.31,4.31,434500.0,4.33,4.33,4.31,4.31,434500.0
2014-02-12 10:30:00,4.32,4.32,4.31,4.31,498000.0,4.32,4.32,4.31,4.31,498000.0
2014-02-12 11:00:00,4.31,4.32,4.3,4.31,373500.0,4.31,4.32,4.3,4.31,373500.0
2014-02-12 11:30:00,4.31,4.32,4.3,4.32,349000.0,4.31,4.32,4.3,4.32,349000.0
2014-02-12 12:00:00,4.32,4.33,4.31,4.33,245000.0,4.32,4.33,4.31,4.33,245000.0
2014-02-12 12:30:00,4.33,4.34,4.32,4.32,248500.0,4.33,4.34,4.32,4.32,248500.0
2014-02-12 13:00:00,4.32,4.33,4.3,4.3,267500.0,4.32,4.33,4.3,4.3,267500.0
2014-02-12 13:30:00,4.3,4.31,4.29,4.29,530500.0,4.3,4.31,4.29,4.29,530500.0
2014-02-12 14:00:00,4.29,4.3,4.28,4.29,513500.0,4.29,4.3,4.28,4.29,513500.0
2014-02-12 14:30:00,4.29,4.29,4.27,4.27,393000.0,4.29,4.29,4.27,4.27,393000.0
2014-02-12 15:00:00,4.27,4.29,4.27,4.29,525000.0,4.27,4.29,4.27,4.29,525000.0
2014-02-12 15:30:00,4.28,4.3,4.28,4.29,1709500.0,4.28,4.3,4.28,4.29,1709500.0
2014-02-13 09:30:00,4.34,4.35,4.29,4.35,1295500.0,4.34,4.35,4.29,4.35,1295500.0
2014-02-13 10:00:00,4.35,4.4,4.35,4.39,802500.0,4.35,4.4,4.35,4.39,802500.0
2014-02-13 10:30:00,4.39,4.42,4.38,4.4,1150500.0,4.39,4.42,4.38,4.4,1150500.0
2014-02-13 11:00:00,4.4,4.42,4.4,4.41,419000.0,4.4,4.42,4.4,4.41,419000.0
2014-02-13 11:30:00,4.41,4.43,4.41,4.43,520500.0,4.41,4.43,4.41,4.43,520500.0
2014-02-13 12:00:00,4.43,4.43,4.42,4.43,536000.0,4.43,4.43,4.42,4.43,536000.0
2014-02-13 12:30:00,4.43,4.43,4.41,4.41,286000.0,4.43,4.43,4.41,4.41,286000.0
2014-02-13 13:00:00,4.41,4.43,4.41,4.42,349000.0,4.41,4.43,4.41,4.42,349000.0
2014-02-13 13:30:00,4.42,4.43,4.42,4.43,287500.0,4.42,4.43,4.42,4.43,287500.0
2014-02-13 14:00:00,4.43,4.43,4.42,4.43,649000.0,4.43,4.43,4.42,4.43,649000.0
2014-02-13 14:30:00,4.43,4.44,4.43,4.43,431000.0,4.43,4.44,4.43,4.43,431000.0
2014-02-13 15:00:00,4.44,4.44,4.42,4.43,683500.0,4.44,4.44,4.42,4.43,683500.0
2014-02-13 15:30:00,4.43,4.44,4.43,4.44,1604000.0,4.43,4.44,4.43,4.44,1604000.0
2014-02-14 09:30:00,4.44,4.45,4.4,4.41,487000.0,4.44,4.45,4.4,4.41,487000.0
2014-02-14 10:00:00,4.41,4.42,4.4,4.42,282000.0,4.41,4.42,4.4,4.42,282000.0
2014-02-14 10:30:00,4.42,4.43,4.41,4.41,280500.0,4.42,4.43,4.41,4.41,280500.0
2014-02-14 11:00:00,4.41,4.44,4.41,4.44,280500.0,4.41,4.44,4.41,4.44,280500.0
2014-02-14 11:30:00,4.44,4.44,4.42,4.43,346500.0,4.44,4.44,4.42,4.43,346500.0
2014-02-14 12:00:00,4.43,4.43,4.42,4.42,190500.0,4.43,4.43,4.42,4.42,190500.0
2014-02-14 12:30:00,4.42,4.44,4.42,4.43,265000.0,4.42,4.44,4.42,4.43,265000.0
2014-02-14 13:00:00,4.43,4.44,4.43,4.44,172000.0,4.43,4.44,4.43,4.44,172000.0
2014-02-14 13:30:00,4.44,4.44,4.44,4.44,136000.0,4.44,4.44,4.44,4.44,136000.0
2014-02-14 14:00:00,4.44,4.44,4.44,4.44,191000.0,4.44,4.44,4.44,4.44,191000.0
2014-02-14 14:30:00,4.44,4.44,4.43,4.43,216500.0,4.44,4.44,4.43,4.43,216500.0
2014-02-14 15:00:00,4.43,4.43,4.41,4.42,209500.0,4.43,4.43,4.41,4.42,209500.0
2014-02-14 15:30:00,4.42,4.42,4.41,4.41,716000.0,4.42,4.42,4.41,4.41,716000.0
2014-02-18 09:30:00,4.41,4.48,4.41,4.44,1167500.0,4.41,4.48,4.41,4.44,1167500.0
2014-02-18 10:00:00,4.44,4.48,4.44,4.48,688000.0,4.44,4.48,4.44,4.48,688000.0
2014-02-18 10:30:00,4.48,4.5,4.47,4.49,1013000.0,4.48,4.5,4.47,4.49,1013000.0
2014-02-18 11:00:00,4.49,4.49,4.48,4.49,532000.0,4.49,4.49,4.48,4.49,532000.0
2014-02-18 11:30:00,4.49,4.49,4.48,4.48,598000.0,4.49,4.49,4.48,4.48,598000.0
2014-02-18 12:00:00,4.48,4.49,4.48,4.49,352000.0,4.48,4.49,4.48,4.49,352000.0
2014-02-18 12:30:00,4.49,4.51,4.49,4.5,1323000.0,4.49,4.51,4.49,4.5,1323000.0
2014-02-18 13:00:00,4.5,4.51,4.5,4.51,529000.0,4.5,4.51,4.5,4.51,529000.0
2014-02-18 13:30:00,4.51,4.52,4.51,4.52,728000.0,4.51,4.52,4.51,4.52,728000.0
2014-02-18 14:00:00,4.52,4.54,4.52,4.53,1187000.0,4.52,4.54,4.52,4.53,1187000.0
2014-02-18 14:30:00,4.53,4.54,4.53,4.53,733500.0,4.53,4.54,4.53,4.53,733500.0
2014-02-18 15:00:00,4.53,4.54,4.53,4.54,1004500.0,4.53,4.54,4.53,4.54,1004500.0
2014-02-18 15:30:00,4.54,4.56,4.54,4.56,3123500.0,4.54,4.56,4.54,4.56,3123500.0
2014-02-19 09:30:00,4.52,4.54,4.47,4.48,709000.0,4.52,4.54,4.47,4.48,709000.0
2014-02-19 10:00:00,4.48,4.51,4.46,4.5,595000.0,4.48,4.51,4.46,4.5,595000.0
2014-02-19 10:30:00,4.5,4.52,4.5,4.52,786500.0,4.5,4.52,4.5,4.52,786500.0
2014-02-19 11:00:00,4.52,4.53,4.52,4.52,472000.0,4.52,4.53,4.52,4.52,472000.0
2014-02-19 11:30:00,4.52,4.53,4.51,4.51,336000.0,4.52,4.53,4.51,4.51,336000.0
2014-02-19 12:00:00,4.5,4.51,4.49,4.49,628000.0,4.5,4.51,4.49,4.49,628000.0
2014-02-19 12:30:00,4.49,4.51,4.49,4.51,393000.0,4.49,4.51,4.49,4.51,393000.0
2014-02-19 13:00:00,4.51,4.52,4.51,4.52,273000.0,4.51,4.52,4.51,4.52,273000.0
2014-02-19 13:30:00,4.52,4.52,4.5,4.5,637000.0,4.52,4.52,4.5,4.5,637000.0
2014-02-19 14:00:00,4.5,4.51,4.48,4.49,1083000.0,4.5,4.51,4.48,4.49,1083000.0
2014-02-19 14:30:00,4.5,4.5,4.46,4.46,705500.0,4.5,4.5,4.46,4.46,705500.0
2014-02-19 15:00:00,4.46,4.46,4.42,4.42,1093500.0,4.46,4.46,4.42,4.42,1093500.0
2014-02-19 15:30:00,4.42,4.44,4.42,4.42,1842000.0,4.42,4.44,4.42,4.42,1842000.0
2014-02-20 09:30:00,4.43,4.48,4.4,4.41,618000.0,4.43,4.48,4.4,4.41,618000.0
2014-02-20 10:00:00,4.41,4.45,4.4,4.44,414500.0,4.41,4.45,4.4,4.44,414500.0
2014-02-20 10:30:00,4.44,4.46,4.43,4.46,503000.0,4.44,4.46,4.43,4.46,503000.0
2014-02-20 11:00:00,4.46,4.48,4.44,4.45,255000.0,4.46,4.48,4.44,4.45,255000.0
2014-02-20 11:30:00,4.45,4.46,4.44,4.44,430500.0,4.45,4.46,4.44,4.44,430500.0
2014-02-20 12:00:00,4.44,4.46,4.42,4.46,362500.0,4.44,4.46,4.42,4.46,362500.0
2014-02-20 12:30:00,4.46,4.47,4.44,4.45,246500.0,4.46,4.47,4.44,4.45,246500.0
2014-02-20 13:00:00,4.45,4.46,4.45,4.45,242000.0,4.45,4.46,4.45,4.45,242000.0
2014-02-20 13:30:00,4.45,4.48,4.45,4.48,466000.0,4.45,4.48,4.45,4.48,466000.0
2014-02-20 14:00:00,4.48,4.53,4.48,4.53,1246000.0,4.48,4.53,4.48,4.53,1246000.0
2014-02-20 14:30:00,4.53,4.54,4.51,4.53,703500.0,4.53,4.54,4.51,4.53,703500.0
2014-02-20 15:00:00,4.53,4.54,4.53,4.53,723500.0,4.53,4.54,4.53,4.53,723500.0
2014-02-20 15:30:00,4.53,4.54,4.53,4.54,1301000.0,4.53,4.54,4.53,4.54,1301000.0
2014-02-21 09:30:00,4.54,4.58,4.53,4.56,807000.0,4.54,4.58,4.53,4.56,807000.0
2014-02-21 10:00:00,4.56,4.57,4.53,4.53,588000.0,4.56,4.57,4.53,4.53,588000.0
2014-02-21 10:30:00,4.53,4.56,4.53,4.56,397000.0,4.53,4.56,4.53,4.56,397000.0
2014-02-21 11:00:00,4.56,4.58,4.56,4.56,636000.0,4.56,4.58,4.56,4.56,636000.0
2014-02-21 11:30:00,4.56,4.56,4.53,4.54,265000.0,4.56,4.56,4.53,4.54,265000.0
2014-02-21 12:00:00,4.54,4.55,4.52,4.52,456500.0,4.54,4.55,4.52,4.52,456500.0
2014-02-21 12:30:00,4.52,4.53,4.51,4.52,405000.0,4.52,4.53,4.51,4.52,405000.0
2014-02-21 13:00:00,4.52,4.53,4.51,4.53,300500.0,4.52,4.53,4.51,4.53,300500.0
2014-02-21 13:30:00,4.53,4.53,4.51,4.52,368000.0,4.53,4.53,4.51,4.52,368000.0
2014-02-21 14:00:00,4.52,4.52,4.49,4.49,494500.0,4.52,4.52,4.49,4.49,494500.0
2014-02-21 14:30:00,4.49,4.51,4.48,4.51,527000.0,4.49,4.51,4.48,4.51,527000.0
2014-02-21 15:00:00,4.51,4.53,4.51,4.53,507500.0,4.51,4.53,4.51,4.53,507500.0
2014-02-21 15:30:00,4.53,4.54,4.52,4.52,1288000.0,4.53,4.54,4.52,4.52,1288000.0
2014-02-24 09:30:00,4.53,4.58,4.52,4.58,701500.0,4.53,4.58,4.52,4.58,701500.0
2014-02-24 10:00:00,4.58,4.59,4.56,4.57,486500.0,4.58,4.59,4.56,4.57,486500.0
2014-02-24 10:30:00,4.57,4.59,4.57,4.57,343000.0,4.57,4.59,4.57,4.57,343000.0
2014-02-24 11:00:00,4.57,4.58,4.56,4.57,335500.0,4.57,4.58,4.56,4.57,335500.0
2014-02-24 11:30:00,4.57,4.57,4.56,4.57,296500.0,4.57,4.57,4.56,4.57,296500.0
2014-02-24 12:00:00,4.57,4.57,4.57,4.57,188500.0,4.57,4.57,4.57,4.57,188500.0
2014-02-24 12:30:00,4.57,4.57,4.56,4.56,223000.0,4.57,4.57,4.56,4.56,223000.0
2014-02-24 13:00:00,4.56,4.56,4.54,4.55,344500.0,4.56,4.56,4.54,4.55,344500.0
2014-02-24 13:30:00,4.55,4.56,4.54,4.55,213500.0,4.55,4.56,4.54,4.55,213500.0
2014-02-24 14:00:00,4.55,4.56,4.55,4.56,218500.0,4.55,4.56,4.55,4.56,218500.0
2014-02-24 14:30:00,4.56,4.56,4.55,4.55,255000.0,4.56,4.56,4.55,4.55,255000.0
2014-02-24 15:00:00,4.55,4.56,4.54,4.54,413500.0,4.55,4.56,4.54,4.54,413500.0
2014-02-24 15:30:00,4.54,4.55,4.53,4.53,790500.0,4.54,4.55,4.53,4.53,790500.0
2014-02-25 09:30:00,4.52,4.55,4.51,4.53,297500.0,4.52,4.55,4.51,4.53,297500.0
2014-02-25 10:00:00,4.53,4.54,4.51,4.53,343500.0,4.53,4.54,4.51,4.53,343500.0
2014-02-25 10:30:00,4.53,4.58,4.53,4.58,644000.0,4.53,4.58,4.53,4.58,644000.0
2014-02-25 11:00:00,4.58,4.62,4.57,4.62,1221500.0,4.58,4.62,4.57,4.62,1221500.0
2014-02-25 11:30:00,4.62,4.62,4.61,4.61,850500.0,4.62,4.62,4.61,4.61,850500.0
2014-02-25 12:00:00,4.61,4.61,4.59,4.59,577500.0,4.61,4.61,4.59,4.59,577500.0
2014-02-25 12:30:00,4.59,4.6,4.58,4.6,463000.0,4.59,4.6,4.58,4.6,463000.0
2014-02-25 13:00:00,4.6,4.61,4.6,4.61,370500.0,4.6,4.61,4.6,4.61,370500.0
2014-02-25 13:30:00,4.61,4.62,4.6,4.62,480000.0,4.61,4.62,4.6,4.62,480000.0
2014-02-25 14:00:00,4.62,4.62,4.61,4.62,468500.0,4.62,4.62,4.61,4.62,468500.0
2014-02-25 14:30:00,4.62,4.64,4.61,4.63,986500.0,4.62,4.64,4.61,4.63,986500.0
2014-02-25 15:00:00,4.63,4.64,4.61,4.61,770500.0,4.63,4.64,4.61,4.61,770500.0
2014-02-25 15:30:00,4.61,4.62,4.61,4.61,1477500.0,4.61,4.62,4.61,4.61,1477500.0
2014-02-26 09:30:00,4.59,4.65,4.59,4.63,961000.0,4.59,4.65,4.59,4.63,961000.0
2014-02-26 10:00:00,4.63,4.68,4.62,4.67,763000.0,4.63,4.68,4.62,4.67,763000.0
2014-02-26 10:30:00,4.67,4.71,4.67,4.68,1592000.0,4.67,4.71,4.67,4.68,1592000.0
2014-02-26 11:00:00,4.68,4.69,4.66,4.66,1270500.0,4.68,4.69,4.66,4.66,1270500.0
2014-02-26 11:30:00,4.66,4.67,4.64,4.65,571500.0,4.66,4.67,4.64,4.65,571500.0
2014-02-26 12:00:00,4.65,4.68,4.64,4.68,561500.0,4.65,4.68,4.64,4.68,561500.0
2014-02-26 12:30:00,4.68,4.68,4.67,4.68,248500.0,4.68,4.68,4.67,4.68,248500.0
2014-02-26 13:00:00,4.67,4.72,4.66,4.72,1074000.0,4.67,4.72,4.66,4.72,1074000.0
2014-02-26 13:30:00,4.72,4.72,4.69,4.69,1022000.0,4.72,4.72,4.69,4.69,1022000.0
2014-02-26 14:00:00,4.69,4.7,4.65,4.65,504500.0,4.69,4.7,4.65,4.65,504500.0
2014-02-26 14:30:00,4.65,4.67,4.65,4.67,505500.0,4.65,4.67,4.65,4.67,505500.0
2014-02-26 15:00:00,4.67,4.68,4.66,4.67,534500.0,4.67,4.68,4.66,4.67,534500.0
2014-02-26 15:30:00,4.67,4.68,4.66,4.68,1088000.0,4.67,4.68,4.66,4.68,1088000.0
2014-02-27 09:30:00,4.69,4.73,4.68,4.73,902000.0,4.69,4.73,4.68,4.73,902000.0
2014-02-27 10:00:00,4.74,4.76,4.73,4.76,829500.0,4.74,4.76,4.73,4.76,829500.0
2014-02-27 10:30:00,4.76,4.77,4.75,4.76,640000.0,4.76,4.77,4.75,4.76,640000.0
2014-02-27 11:00:00,4.76,4.79,4.75,4.78,697500.0,4.76,4.79,4.75,4.78,697500.0
2014-02-27 11:30:00,4.78,4.78,4.74,4.74,1889500.0,4.78,4.78,4.74,4.74,1889500.0
2014-02-27 12:00:00,4.75,4.77,4.74,4.76,357000.0,4.75,4.77,4.74,4.76,357000.0
2014-02-27 12:30:00,4.76,4.77,4.74,4.75,254500.0,4.76,4.77,4.74,4.75,254500.0
2014-02-27 13:00:00,4.75,4.76,4.74,4.76,338000.0,4.75,4.76,4.74,4.76,338000.0
2014-02-27 13:30:00,4.76,4.76,4.75,4.76,520000.0,4.76,4.76,4.75,4.76,520000.0
2014-02-27 14:00:00,4.76,4.77,4.74,4.74,499500.0,4.76,4.77,4.74,4.74,499500.0
2014-02-27 14:30:00,4.74,4.77,4.73,4.76,560500.0,4.74,4.77,4.73,4.76,560500.0
2014-02-27 15:00:00,4.77,4.78,4.76,4.76,772500.0,4.77,4.78,4.76,4.76,772500.0
2014-02-27 15:30:00,4.76,4.78,4.76,4.77,1198500.0,4.76,4.78,4.76,4.77,1198500.0
2014-02-28 09:30:00,4.78,4.78,4.73,4.74,756500.0,4.78,4.78,4.73,4.74,756500.0
2014-02-28 10:00:00,4.74,4.76,4.7,4.71,683000.0,4.74,4.76,4.7,4.71,683000.0
2014-02-28 10:30:00,4.71,4.71,4.69,4.7,295500.0,4.71,4.71,4.69,4.7,295500.0
2014-02-28 11:00:00,4.7,4.7,4.69,4.69,894000.0,4.7,4.7,4.69,4.69,894000.0
2014-02-28 11:30:00,4.69,4.69,4.67,4.67,510500.0,4.69,4.69,4.67,4.67,510500.0
2014-02-28 12:00:00,4.67,4.68,4.67,4.68,469000.0,4.67,4.68,4.67,4.68,469000.0
2014-02-28 12:30:00,4.68,4.69,4.67,4.67,225500.0,4.68,4.69,4.67,4.67,225500.0
2014-02-28 13:00:00,4.67,4.68,4.67,4.68,281000.0,4.67,4.68,4.67,4.68,281000.0
2014-02-28 13:30:00,4.68,4.68,4.66,4.67,293500.0,4.68,4.68,4.66,4.67,293500.0
2014-02-28 14:00:00,4.67,4.67,4.64,4.65,699500.0,4.67,4.67,4.64,4.65,699500.0
2014-02-28 14:30:00,4.65,4.65,4.61,4.62,945000.0,4.65,4.65,4.61,4.62,945000.0
2014-02-28 15:00:00,4.62,4.62,4.57,4.61,1680500.0,4.62,4.62,4.57,4.61,1680500.0
2014-02-28 15:30:00,4.61,4.64,4.6,4.63,2729500.0,4.61,4.64,4.6,4.63,2729500.0
2014-03-03 09:30:00,4.58,4.6,4.56,4.59,529000.0,4.58,4.6,4.56,4.59,529000.0
2014-03-03 10:00:00,4.59,4.6,4.56,4.6,590500.0,4.59,4.6,4.56,4.6,590500.0
2014-03-03 10:30:00,4.6,4.6,4.55,4.56,643500.0,4.6,4.6,4.55,4.56,643500.0
2014-03-03 11:00:00,4.56,4.57,4.53,4.55,465000.0,4.56,4.57,4.53,4.55,465000.0
2014-03-03 11:30:00,4.54,4.56,4.52,4.53,475500.0,4.54,4.56,4.52,4.53,475500.0
2014-03-03 12:00:00,4.53,4.54,4.51,4.53,970000.0,4.53,4.54,4.51,4.53,970000.0
2014-03-03 12:30:00,4.53,4.56,4.52,4.56,396500.0,4.53,4.56,4.52,4.56,396500.0
2014-03-03 13:00:00,4.56,4.58,4.56,4.58,237000.0,4.56,4.58,4.56,4.58,237000.0
2014-03-03 13:30:00,4.58,4.58,4.55,4.56,357000.0,4.58,4.58,4.55,4.56,357000.0
2014-03-03 14:00:00,4.56,4.56,4.55,4.56,492000.0,4.56,4.56,4.55,4.56,492000.0
2014-03-03 14:30:00,4.56,4.58,4.55,4.57,359500.0,4.56,4.58,4.55,4.57,359500.0
2014-03-03 15:00:00,4.57,4.58,4.55,4.56,530000.0,4.57,4.58,4.55,4.56,530000.0
2014-03-03 15:30:00,4.55,4.56,4.55,4.55,1462000.0,4.55,4.56,4.55,4.55,1462000.0
2014-03-04 09:30:00,4.73,4.75,4.66,4.68,1316500.0,4.73,4.75,4.66,4.68,1316500.0
2014-03-04 10:00:00,4.68,4.68,4.65,4.67,895000.0,4.68,4.68,4.65,4.67,895000.0
2014-03-04 10:30:00,4.67,4.7,4.66,4.7,1320500.0,4.67,4.7,4.66,4.7,1320500.0
2014-03-04 11:00:00,4.7,4.7,4.66,4.66,495500.0,4.7,4.7,4.66,4.66,495500.0
2014-03-04 11:30:00,4.66,4.69,4.65,4.66,549000.0,4.66,4.69,4.65,4.66,549000.0
2014-03-04 12:00:00,4.66,4.7,4.66,4.69,513000.0,4.66,4.7,4.66,4.69,513000.0
2014-03-04 12:30:00,4.69,4.7,4.67,4.69,307000.0,4.69,4.7,4.67,4.69,307000.0
2014-03-04 13:00:00,4.69,4.7,4.69,4.7,419500.0,4.69,4.7,4.69,4.7,419500.0
2014-03-04 13:30:00,4.7,4.71,4.7,4.7,573000.0,4.7,4.71,4.7,4.7,573000.0
2014-03-04 14:00:00,4.7,4.72,4.69,4.71,781000.0,4.7,4.72,4.69,4.71,781000.0
2014-03-04 14:30:00,4.71,4.72,4.7,4.72,468500.0,4.71,4.72,4.7,4.72,468500.0
2014-03-04 15:00:00,4.72,4.72,4.7,4.71,851000.0,4.72,4.72,4.7,4.71,851000.0
2014-03-04 15:30:00,4.71,4.71,4.7,4.7,1097500.0,4.71,4.71,4.7,4.7,1097500.0
2014-03-05 09:30:00,4.71,4.75,4.69,4.71,786000.0,4.71,4.75,4.69,4.71,786000.0
2014-03-05 10:00:00,4.71,4.72,4.69,4.71,297500.0,4.71,4.72,4.69,4.71,297500.0
2014-03-05 10:30:00,4.72,4.72,4.69,4.69,436000.0,4.72,4.72,4.69,4.69,436000.0
2014-03-05 11:00:00,4.69,4.72,4.69,4.7,251000.0,4.69,4.72,4.69,4.7,251000.0
2014-03-05 11:30:00,4.7,4.74,4.7,4.73,273500.0,4.7,4.74,4.7,4.73,273500.0
2014-03-05 12:00:00,4.73,4.74,4.72,4.74,274000.0,4.73,4.74,4.72,4.74,274000.0
2014-03-05 12:30:00,4.74,4.75,4.73,4.74,188500.0,4.74,4.75,4.73,4.74,188500.0
2014-03-05 13:00:00,4.74,4.74,4.72,4.73,531000.0,4.74,4.74,4.72,4.73,531000.0
2014-03-05 13:30:00,4.73,4.73,4.7,4.7,593500.0,4.73,4.73,4.7,4.7,593500.0
2014-03-05 14:00:00,4.7,4.7,4.69,4.7,750000.0,4.7,4.7,4.69,4.7,750000.0
2014-03-05 14:30:00,4.7,4.7,4.69,4.7,402500.0,4.7,4.7,4.69,4.7,402500.0
2014-03-05 15:00:00,4.7,4.7,4.69,4.69,771000.0,4.7,4.7,4.69,4.69,771000.0
2014-03-05 15:30:00,4.69,4.69,4.67,4.67,2246500.0,4.69,4.69,4.67,4.67,2246500.0
2014-03-06 09:30:00,4.68,4.69,4.63,4.65,757000.0,4.68,4.69,4.63,4.65,757000.0
2014-03-06 10:00:00,4.65,4.65,4.59,4.65,3618500.0,4.65,4.65,4.59,4.65,3618500.0
2014-03-06 10:30:00,4.65,4.67,4.59,4.66,2944500.0,4.65,4.67,4.59,4.66,2944500.0
2014-03-06 11:00:00,4.65,4.67,4.65,4.66,296500.0,4.65,4.67,4.65,4.66,296500.0
2014-03-06 11:30:00,4.66,4.68,4.66,4.67,460000.0,4.66,4.68,4.66,4.67,460000.0
2014-03-06 12:00:00,4.67,4.68,4.66,4.67,350000.0,4.67,4.68,4.66,4.67,350000.0
2014-03-06 12:30:00,4.66,4.68,4.66,4.66,429500.0,4.66,4.68,4.66,4.66,429500.0
2014-03-06 13:00:00,4.67,4.69,4.67,4.68,261000.0,4.67,4.69,4.67,4.68,261000.0
2014-03-06 13:30:00,4.68,4.68,4.66,4.66,493500.0,4.68,4.68,4.66,4.66,493500.0
2014-03-06 14:00:00,4.66,4.68,4.65,4.68,726500.0,4.66,4.68,4.65,4.68,726500.0
2014-03-06 14:30:00,4.68,4.71,4.67,4.71,1530000.0,4.68,4.71,4.67,4.71,1530000.0
2014-03-06 15:00:00,4.71,4.72,4.69,4.7,987000.0,4.71,4.72,4.69,4.7,987000.0
2014-03-06 15:30:00,4.7,4.71,4.68,4.69,1116000.0,4.7,4.71,4.68,4.69,1116000.0
2014-03-07 09:30:00,4.71,4.72,4.67,4.7,656000.0,4.71,4.72,4.67,4.7,656000.0
2014-03-07 10:00:00,4.7,4.72,4.69,4.7,359000.0,4.7,4.72,4.69,4.7,359000.0
2014-03-07 10:30:00,4.7,4.71,4.7,4.7,350000.0,4.7,4.71,4.7,4.7,350000.0
2014-03-07 11:00:00,4.7,4.7,4.68,4.69,366000.0,4.7,4.7,4.68,4.69,366000.0
2014-03-07 11:30:00,4.69,4.7,4.69,4.7,574000.0,4.69,4.7,4.69,4.7,574000.0
2014-03-07 12:00:00,4.7,4.7,4.68,4.69,200500.0,4.7,4.7,4.68,4.69,200500.0
2014-03-07 12:30:00,4.69,4.69,4.67,4.67,310000.0,4.69,4.69,4.67,4.67,310000.0
2014-03-07 13:00:00,4.67,4.67,4.65,4.66,487000.0,4.67,4.67,4.65,4.66,487000.0
2014-03-07 13:30:00,4.66,4.66,4.65,4.66,170500.0,4.66,4.66,4.65,4.66,170500.0
2014-03-07 14:00:00,4.66,4.67,4.65,4.66,382500.0,4.66,4.67,4.65,4.66,382500.0
2014-03-07 14:30:00,4.66,4.67,4.65,4.67,611000.0,4.66,4.67,4.65,4.67,611000.0
2014-03-07 15:00:00,4.67,4.68,4.66,4.67,249500.0,4.67,4.68,4.66,4.67,249500.0
2014-03-07 15:30:00,4.67,4.68,4.67,4.68,441000.0,4.67,4.68,4.67,4.68,441000.0
2014-03-10 09:30:00,4.66,4.69,4.64,4.65,372000.0,4.66,4.69,4.64,4.65,372000.0
2014-03-10 10:00:00,4.66,4.66,4.6,4.6,559000.0,4.66,4.66,4.6,4.6,559000.0
2014-03-10 10:30:00,4.6,4.61,4.59,4.6,559000.0,4.6,4.61,4.59,4.6,559000.0
2014-03-10 11:00:00,4.6,4.61,4.58,4.6,404500.0,4.6,4.61,4.58,4.6,404500.0
2014-03-10 11:30:00,4.6,4.62,4.6,4.61,321000.0,4.6,4.62,4.6,4.61,321000.0
2014-03-10 12:00:00,4.61,4.63,4.61,4.62,186500.0,4.61,4.63,4.61,4.62,186500.0
2014-03-10 12:30:00,4.62,4.62,4.61,4.62,175500.0,4.62,4.62,4.61,4.62,175500.0
2014-03-10 13:00:00,4.62,4.62,4.61,4.61,238500.0,4.62,4.62,4.61,4.61,238500.0
2014-03-10 13:30:00,4.61,4.62,4.6,4.61,304500.0,4.61,4.62,4.6,4.61,304500.0
2014-03-10 14:00:00,4.61,4.61,4.6,4.61,249000.0,4.61,4.61,4.6,4.61,249000.0
2014-03-10 14:30:00,4.61,4.62,4.61,4.62,227500.0,4.61,4.62,4.61,4.62,227500.0
2014-03-10 15:00:00,4.62,4.63,4.61,4.62,336500.0,4.62,4.63,4.61,4.62,336500.0
2014-03-10 15:30:00,4.63,4.64,4.61,4.63,1220000.0,4.63,4.64,4.61,4.63,1220000.0
2014-03-11 09:30:00,4.64,4.65,4.59,4.6,371500.0,4.64,4.65,4.59,4.6,371500.0
2014-03-11 10:00:00,4.61,4.67,4.6,4.67,597500.0,4.61,4.67,4.6,4.67,597500.0
2014-03-11 10:30:00,4.67,4.68,4.66,4.67,278000.0,4.67,4.68,4.66,4.67,278000.0
2014-03-11 11:00:00,4.67,4.68,4.67,4.67,239000.0,4.67,4.68,4.67,4.67,239000.0
2014-03-11 11:30:00,4.67,4.67,4.65,4.67,256000.0,4.67,4.67,4.65,4.67,256000.0
2014-03-11 12:00:00,4.67,4.67,4.64,4.65,335000.0,4.67,4.67,4.64,4.65,335000.0
2014-03-11 12:30:00,4.65,4.65,4.64,4.65,140500.0,4.65,4.65,4.64,4.65,140500.0
2014-03-11 13:00:00,4.64,4.65,4.63,4.63,298500.0,4.64,4.65,4.63,4.63,298500.0
2014-03-11 13:30:00,4.63,4.63,4.6,4.62,491000.0,4.63,4.63,4.6,4.62,491000.0
2014-03-11 14:00:00,4.62,4.62,4.58,4.59,298000.0,4.62,4.62,4.58,4.59,298000.0
2014-03-11 14:30:00,4.59,4.59,4.56,4.57,596000.0,4.59,4.59,4.56,4.57,596000.0
2014-03-11 15:00:00,4.56,4.57,4.54,4.56,568000.0,4.56,4.57,4.54,4.56,568000.0
2014-03-11 15:30:00,4.56,4.57,4.55,4.57,961000.0,4.56,4.57,4.55,4.57,961000.0
2014-03-12 09:30:00,4.56,4.58,4.52,4.56,992000.0,4.56,4.58,4.52,4.56,992000.0
2014-03-12 10:00:00,4.55,4.59,4.55,4.58,211500.0,4.55,4.59,4.55,4.58,211500.0
2014-03-12 10:30:00,4.58,4.6,4.57,4.6,238000.0,4.58,4.6,4.57,4.6,238000.0
2014-03-12 11:00:00,4.6,4.61,4.59,4.61,229500.0,4.6,4.61,4.59,4.61,229500.0
2014-03-12 11:30:00,4.61,4.63,4.6,4.61,222000.0,4.61,4.63,4.6,4.61,222000.0
2014-03-12 12:00:00,4.61,4.61,4.59,4.59,267500.0,4.61,4.61,4.59,4.59,267500.0
2014-03-12 12:30:00,4.59,4.6,4.59,4.6,159500.0,4.59,4.6,4.59,4.6,159500.0
2014-03-12 13:00:00,4.6,4.6,4.58,4.6,222000.0,4.6,4.6,4.58,4.6,222000.0
2014-03-12 13:30:00,4.6,4.61,4.6,4.61,151500.0,4.6,4.61,4.6,4.61,151500.0
2014-03-12 14:00:00,4.61,4.63,4.61,4.62,138000.0,4.61,4.63,4.61,4.62,138000.0
2014-03-12 14:30:00,4.62,4.63,4.61,4.61,511500.0,4.62,4.63,4.61,4.61,511500.0
2014-03-12 15:00:00,4.62,4.63,4.6,4.6,443000.0,4.62,4.63,4.6,4.6,443000.0
2014-03-12 15:30:00,4.6,4.63,4.6,4.62,933500.0,4.6,4.63,4.6,4.62,933500.0
2014-03-13 09:30:00,4.66,4.67,4.62,4.63,955500.0,4.66,4.67,4.62,4.63,955500.0
2014-03-13 10:00:00,4.63,4.64,4.56,4.57,541500.0,4.63,4.64,4.56,4.57,541500.0
2014-03-13 10:30:00,4.57,4.57,4.55,4.56,449000.0,4.57,4.57,4.55,4.56,449000.0
2014-03-13 11:00:00,4.55,4.56,4.55,4.55,239500.0,4.55,4.56,4.55,4.55,239500.0
2014-03-13 11:30:00,4.55,4.56,4.54,4.56,323000.0,4.55,4.56,4.54,4.56,323000.0
2014-03-13 12:00:00,4.56,4.56,4.53,4.53,300500.0,4.56,4.56,4.53,4.53,300500.0
2014-03-13 12:30:00,4.53,4.54,4.5,4.52,961500.0,4.53,4.54,4.5,4.52,961500.0
2014-03-13 13:00:00,4.52,4.54,4.5,4.53,367500.0,4.52,4.54,4.5,4.53,367500.0
2014-03-13 13:30:00,4.53,4.54,4.52,4.52,280500.0,4.53,4.54,4.52,4.52,280500.0
2014-03-13 14:00:00,4.52,4.52,4.5,4.51,315000.0,4.52,4.52,4.5,4.51,315000.0
2014-03-13 14:30:00,4.51,4.52,4.51,4.51,447000.0,4.51,4.52,4.51,4.51,447000.0
2014-03-13 15:00:00,4.51,4.51,4.48,4.5,665000.0,4.51,4.51,4.48,4.5,665000.0
2014-03-13 15:30:00,4.5,4.52,4.5,4.52,1305000.0,4.5,4.52,4.5,4.52,1305000.0
2014-03-14 09:30:00,4.5,4.56,4.5,4.53,699000.0,4.5,4.56,4.5,4.53,699000.0
2014-03-14 10:00:00,4.53,4.58,4.53,4.57,430000.0,4.53,4.58,4.53,4.57,430000.0
2014-03-14 10:30:00,4.57,4.58,4.54,4.54,213000.0,4.57,4.58,4.54,4.54,213000.0
2014-03-14 11:00:00,4.55,4.55,4.52,4.54,158000.0,4.55,4.55,4.52,4.54,158000.0
2014-03-14 11:30:00,4.53,4.56,4.53,4.55,264500.0,4.53,4.56,4.53,4.55,264500.0
2014-03-14 12:00:00,4.55,4.57,4.53,4.56,576500.0,4.55,4.57,4.53,4.56,576500.0
2014-03-14 12:30:00,4.56,4.59,4.56,4.59,571500.0,4.56,4.59,4.56,4.59,571500.0
2014-03-14 13:00:00,4.59,4.59,4.56,4.58,265500.0,4.59,4.59,4.56,4.58,265500.0
2014-03-14 13:30:00,4.58,4.58,4.56,4.57,266500.0,4.58,4.58,4.56,4.57,266500.0
2014-03-14 14:00:00,4.56,4.57,4.55,4.56,208000.0,4.56,4.57,4.55,4.56,208000.0
2014-03-14 14:30:00,4.56,4.56,4.55,4.56,524000.0,4.56,4.56,4.55,4.56,524000.0
2014-03-14 15:00:00,4.56,4.56,4.54,4.56,628000.0,4.56,4.56,4.54,4.56,628000.0
2014-03-14 15:30:00,4.56,4.57,4.56,4.57,1120500.0,4.56,4.57,4.56,4.57,1120500.0
2014-03-17 09:30:00,4.65,4.66,4.61,4.63,1706500.0,4.65,4.66,4.61,4.63,1706500.0
2014-03-17 10:00:00,4.63,4.64,4.62,4.62,806500.0,4.63,4.64,4.62,4.62,806500.0
2014-03-17 10:30:00,4.62,4.63,4.6,4.62,767000.0,4.62,4.63,4.6,4.62,767000.0
2014-03-17 11:00:00,4.62,4.63,4.59,4.59,276500.0,4.62,4.63,4.59,4.59,276500.0
2014-03-17 11:30:00,4.59,4.6,4.58,4.59,215000.0,4.59,4.6,4.58,4.59,215000.0
2014-03-17 12:00:00,4.59,4.6,4.58,4.59,241500.0,4.59,4.6,4.58,4.59,241500.0
2014-03-17 12:30:00,4.59,4.6,4.58,4.59,296500.0,4.59,4.6,4.58,4.59,296500.0
2014-03-17 13:00:00,4.59,4.6,4.59,4.6,178500.0,4.59,4.6,4.59,4.6,178500.0
2014-03-17 13:30:00,4.6,4.63,4.6,4.63,542000.0,4.6,4.63,4.6,4.63,542000.0
2014-03-17 14:00:00,4.63,4.64,4.62,4.63,372500.0,4.63,4.64,4.62,4.63,372500.0
2014-03-17 14:30:00,4.63,4.65,4.63,4.64,595500.0,4.63,4.65,4.63,4.64,595500.0
2014-03-17 15:00:00,4.64,4.64,4.63,4.63,276500.0,4.64,4.64,4.63,4.63,276500.0
2014-03-17 15:30:00,4.64,4.65,4.63,4.63,975000.0,4.64,4.65,4.63,4.63,975000.0
2014-03-18 09:30:00,4.64,4.68,4.63,4.68,685000.0,4.64,4.68,4.63,4.68,685000.0
2014-03-18 10:00:00,4.68,4.71,4.67,4.7,831000.0,4.68,4.71,4.67,4.7,831000.0
2014-03-18 10:30:00,4.7,4.71,4.69,4.69,512500.0,4.7,4.71,4.69,4.69,512500.0
2014-03-18 11:00:00,4.69,4.71,4.69,4.71,242500.0,4.69,4.71,4.69,4.71,242500.0
2014-03-18 11:30:00,4.71,4.73,4.71,4.73,464000.0,4.71,4.73,4.71,4.73,464000.0
2014-03-18 12:00:00,4.73,4.76,4.73,4.75,1022500.0,4.73,4.76,4.73,4.75,1022500.0
2014-03-18 12:30:00,4.75,4.76,4.74,4.74,365000.0,4.75,4.76,4.74,4.74,365000.0
2014-03-18 13:00:00,4.74,4.76,4.74,4.76,316500.0,4.74,4.76,4.74,4.76,316500.0
2014-03-18 13:30:00,4.76,4.78,4.76,4.78,449500.0,4.76,4.78,4.76,4.78,449500.0
2014-03-18 14:00:00,4.78,4.78,4.75,4.76,314000.0,4.78,4.78,4.75,4.76,314000.0
2014-03-18 14:30:00,4.76,4.76,4.75,4.76,349000.0,4.76,4.76,4.75,4.76,349000.0
2014-03-18 15:00:00,4.76,4.76,4.74,4.75,429500.0,4.76,4.76,4.74,4.75,429500.0
2014-03-18 15:30:00,4.74,4.76,4.74,4.76,1124000.0,4.74,4.76,4.74,4.76,1124000.0
2014-03-19 09:30:00,4.75,4.77,4.69,4.74,1255000.0,4.75,4.77,4.69,4.74,1255000.0
2014-03-19 10:00:00,4.73,4.75,4.72,4.72,312500.0,4.73,4.75,4.72,4.72,312500.0
2014-03-19 10:30:00,4.72,4.73,4.71,4.73,403500.0,4.72,4.73,4.71,4.73,403500.0
2014-03-19 11:00:00,4.73,4.76,4.73,4.74,206000.0,4.73,4.76,4.73,4.74,206000.0
2014-03-19 11:30:00,4.74,4.75,4.73,4.74,181500.0,4.74,4.75,4.73,4.74,181500.0
2014-03-19 12:00:00,4.74,4.76,4.73,4.74,217000.0,4.74,4.76,4.73,4.74,217000.0
2014-03-19 12:30:00,4.73,4.76,4.73,4.76,216000.0,4.73,4.76,4.73,4.76,216000.0
2014-03-19 13:00:00,4.76,4.76,4.75,4.76,211000.0,4.76,4.76,4.75,4.76,211000.0
2014-03-19 13:30:00,4.76,4.76,4.75,4.75,170000.0,4.76,4.76,4.75,4.75,170000.0
2014-03-19 14:00:00,4.75,4.77,4.74,4.75,616500.0,4.75,4.77,4.74,4.75,616500.0
2014-03-19 14:30:00,4.75,4.76,4.74,4.75,479500.0,4.75,4.76,4.74,4.75,479500.0
2014-03-19 15:00:00,4.75,4.75,4.7,4.73,734000.0,4.75,4.75,4.7,4.73,734000.0
2014-03-19 15:30:00,4.73,4.75,4.72,4.74,1003000.0,4.73,4.75,4.72,4.74,1003000.0
2014-03-20 09:30:00,4.73,4.76,4.68,4.71,1546500.0,4.73,4.76,4.68,4.71,1546500.0
2014-03-20 10:00:00,4.7,4.77,4.7,4.74,250500.0,4.7,4.77,4.7,4.74,250500.0
2014-03-20 10:30:00,4.74,4.76,4.73,4.76,215500.0,4.74,4.76,4.73,4.76,215500.0
2014-03-20 11:00:00,4.76,4.77,4.75,4.77,257000.0,4.76,4.77,4.75,4.77,257000.0
2014-03-20 11:30:00,4.77,4.78,4.75,4.75,245000.0,4.77,4.78,4.75,4.75,245000.0
2014-03-20 12:00:00,4.75,4.77,4.74,4.77,163000.0,4.75,4.77,4.74,4.77,163000.0
2014-03-20 12:30:00,4.77,4.77,4.76,4.77,99500.0,4.77,4.77,4.76,4.77,99500.0
2014-03-20 13:00:00,4.77,4.78,4.74,4.74,196000.0,4.77,4.78,4.74,4.74,196000.0
2014-03-20 13:30:00,4.74,4.75,4.73,4.74,400000.0,4.74,4.75,4.73,4.74,400000.0
2014-03-20 14:00:00,4.74,4.74,4.72,4.72,448000.0,4.74,4.74,4.72,4.72,448000.0
2014-03-20 14:30:00,4.72,4.72,4.71,4.71,448000.0,4.72,4.72,4.71,4.71,448000.0
2014-03-20 15:00:00,4.7,4.71,4.7,4.7,404000.0,4.7,4.71,4.7,4.7,404000.0
2014-03-20 15:30:00,4.7,4.71,4.69,4.71,791000.0,4.7,4.71,4.69,4.71,791000.0
2014-03-21 09:30:00,4.71,4.75,4.69,4.69,2533000.0,4.71,4.75,4.69,4.69,2533000.0
2014-03-21 10:00:00,4.69,4.69,4.64,4.64,556000.0,4.69,4.69,4.64,4.64,556000.0
2014-03-21 10:30:00,4.64,4.67,4.64,4.66,349000.0,4.64,4.67,4.64,4.66,349000.0
2014-03-21 11:00:00,4.66,4.66,4.63,4.64,557500.0,4.66,4.66,4.63,4.64,557500.0
2014-03-21 11:30:00,4.64,4.66,4.63,4.64,530000.0,4.64,4.66,4.63,4.64,530000.0
2014-03-21 12:00:00,4.64,4.65,4.63,4.64,421000.0,4.64,4.65,4.63,4.64,421000.0
2014-03-21 12:30:00,4.64,4.64,4.62,4.63,429500.0,4.64,4.64,4.62,4.63,429500.0
2014-03-21 13:00:00,4.63,4.64,4.61,4.61,777500.0,4.63,4.64,4.61,4.61,777500.0
2014-03-21 13:30:00,4.61,4.62,4.6,4.61,310000.0,4.61,4.62,4.6,4.61,310000.0
2014-03-21 14:00:00,4.61,4.61,4.58,4.58,1755500.0,4.61,4.61,4.58,4.58,1755500.0
2014-03-21 14:30:00,4.58,4.59,4.56,4.59,1702500.0,4.58,4.59,4.56,4.59,1702500.0
2014-03-21 15:00:00,4.59,4.62,4.59,4.62,1385000.0,4.59,4.62,4.59,4.62,1385000.0
2014-03-21 15:30:00,4.62,4.62,4.59,4.6,2165500.0,4.62,4.62,4.59,4.6,2165500.0
2014-03-24 09:30:00,4.62,4.62,4.51,4.55,1601500.0,4.62,4.62,4.51,4.55,1601500.0
2014-03-24 10:00:00,4.55,4.55,4.47,4.48,1831000.0,4.55,4.55,4.47,4.48,1831000.0
2014-03-24 10:30:00,4.48,4.48,4.43,4.45,893500.0,4.48,4.48,4.43,4.45,893500.0
2014-03-24 11:00:00,4.45,4.46,4.42,4.43,761000.0,4.45,4.46,4.42,4.43,761000.0
2014-03-24 11:30:00,4.43,4.45,4.39,4.42,2525000.0,4.43,4.45,4.39,4.42,2525000.0
2014-03-24 12:00:00,4.42,4.42,4.39,4.4,792500.0,4.42,4.42,4.39,4.4,792500.0
2014-03-24 12:30:00,4.4,4.42,4.4,4.41,849000.0,4.4,4.42,4.4,4.41,849000.0
2014-03-24 13:00:00,4.41,4.43,4.41,4.42,772000.0,4.41,4.43,4.41,4.42,772000.0
2014-03-24 13:30:00,4.43,4.45,4.42,4.44,1166000.0,4.43,4.45,4.42,4.44,1166000.0
2014-03-24 14:00:00,4.44,4.47,4.44,4.47,642000.0,4.44,4.47,4.44,4.47,642000.0
2014-03-24 14:30:00,4.47,4.47,4.45,4.45,1868500.0,4.47,4.47,4.45,4.45,1868500.0
2014-03-24 15:00:00,4.45,4.47,4.44,4.46,907000.0,4.45,4.47,4.44,4.46,907000.0
2014-03-24 15:30:00,4.47,4.47,4.46,4.46,2456000.0,4.47,4.47,4.46,4.46,2456000.0
2014-03-25 09:30:00,4.5,4.53,4.48,4.51,578000.0,4.5,4.53,4.48,4.51,578000.0
2014-03-25 10:00:00,4.51,4.52,4.49,4.5,841000.0,4.51,4.52,4.49,4.5,841000.0
2014-03-25 10:30:00,4.5,4.5,4.44,4.44,385500.0,4.5,4.5,4.44,4.44,385500.0
2014-03-25 11:00:00,4.45,4.47,4.44,4.46,442500.0,4.45,4.47,4.44,4.46,442500.0
2014-03-25 11:30:00,4.46,4.46,4.4,4.41,495500.0,4.46,4.46,4.4,4.41,495500.0
2014-03-25 12:00:00,4.41,4.42,4.4,4.41,330500.0,4.41,4.42,4.4,4.41,330500.0
2014-03-25 12:30:00,4.41,4.45,4.41,4.44,319000.0,4.41,4.45,4.41,4.44,319000.0
2014-03-25 13:00:00,4.44,4.47,4.44,4.47,414000.0,4.44,4.47,4.44,4.47,414000.0
2014-03-25 13:30:00,4.46,4.47,4.43,4.44,319000.0,4.46,4.47,4.43,4.44,319000.0
2014-03-25 14:00:00,4.44,4.45,4.44,4.45,357000.0,4.44,4.45,4.44,4.45,357000.0
2014-03-25 14:30:00,4.45,4.45,4.41,4.43,786000.0,4.45,4.45,4.41,4.43,786000.0
2014-03-25 15:00:00,4.43,4.44,4.42,4.43,738000.0,4.43,4.44,4.42,4.43,738000.0
2014-03-25 15:30:00,4.43,4.44,4.42,4.43,1240000.0,4.43,4.44,4.42,4.43,1240000.0
2014-03-26 09:30:00,4.45,4.49,4.42,4.43,693000.0,4.45,4.49,4.42,4.43,693000.0
2014-03-26 10:00:00,4.43,4.44,4.38,4.38,1192500.0,4.43,4.44,4.38,4.38,1192500.0
2014-03-26 10:30:00,4.38,4.39,4.37,4.38,1709000.0,4.38,4.39,4.37,4.38,1709000.0
2014-03-26 11:00:00,4.38,4.41,4.37,4.41,653000.0,4.38,4.41,4.37,4.41,653000.0
2014-03-26 11:30:00,4.4,4.41,4.36,4.37,246000.0,4.4,4.41,4.36,4.37,246000.0
2014-03-26 12:00:00,4.37,4.4,4.35,4.4,657000.0,4.37,4.4,4.35,4.4,657000.0
2014-03-26 12:30:00,4.4,4.42,4.4,4.42,465000.0,4.4,4.42,4.4,4.42,465000.0
2014-03-26 13:00:00,4.42,4.43,4.39,4.39,282500.0,4.42,4.43,4.39,4.39,282500.0
2014-03-26 13:30:00,4.39,4.4,4.37,4.4,1266000.0,4.39,4.4,4.37,4.4,1266000.0
2014-03-26 14:00:00,4.39,4.4,4.36,4.36,559000.0,4.39,4.4,4.36,4.36,559000.0
2014-03-26 14:30:00,4.36,4.38,4.36,4.38,462000.0,4.36,4.38,4.36,4.38,462000.0
2014-03-26 15:00:00,4.38,4.39,4.34,4.34,815000.0,4.38,4.39,4.34,4.34,815000.0
2014-03-26 15:30:00,4.34,4.35,4.33,4.33,1249000.0,4.34,4.35,4.33,4.33,1249000.0
2014-03-27 09:30:00,4.34,4.36,4.28,4.3,1074000.0,4.34,4.36,4.28,4.3,1074000.0
2014-03-27 10:00:00,4.3,4.36,4.29,4.32,1236000.0,4.3,4.36,4.29,4.32,1236000.0
2014-03-27 10:30:00,4.32,4.35,4.31,4.34,482500.0,4.32,4.35,4.31,4.34,482500.0
2014-03-27 11:00:00,4.34,4.34,4.32,4.33,600000.0,4.34,4.34,4.32,4.33,600000.0
2014-03-27 11:30:00,4.32,4.32,4.3,4.31,357000.0,4.32,4.32,4.3,4.31,357000.0
2014-03-27 12:00:00,4.31,4.35,4.3,4.34,557500.0,4.31,4.35,4.3,4.34,557500.0
2014-03-27 12:30:00,4.34,4.36,4.33,4.34,370500.0,4.34,4.36,4.33,4.34,370500.0
2014-03-27 13:00:00,4.34,4.37,4.33,4.35,535000.0,4.34,4.37,4.33,4.35,535000.0
2014-03-27 13:30:00,4.35,4.35,4.32,4.33,285500.0,4.35,4.35,4.32,4.33,285500.0
2014-03-27 14:00:00,4.33,4.35,4.32,4.34,315000.0,4.33,4.35,4.32,4.34,315000.0
2014-03-27 14:30:00,4.34,4.35,4.33,4.34,532000.0,4.34,4.35,4.33,4.34,532000.0
2014-03-27 15:00:00,4.34,4.38,4.33,4.38,1169000.0,4.34,4.38,4.33,4.38,1169000.0
2014-03-27 15:30:00,4.38,4.38,4.37,4.37,1981000.0,4.38,4.38,4.37,4.37,1981000.0
2014-03-28 09:30:00,4.4,4.4,4.34,4.37,547000.0,4.4,4.4,4.34,4.37,547000.0
2014-03-28 10:00:00,4.37,4.42,4.37,4.4,534500.0,4.37,4.42,4.37,4.4,534500.0
2014-03-28 10:30:00,4.4,4.42,4.4,4.4,314500.0,4.4,4.42,4.4,4.4,314500.0
2014-03-28 11:00:00,4.4,4.41,4.39,4.41,277000.0,4.4,4.41,4.39,4.41,277000.0
2014-03-28 11:30:00,4.41,4.41,4.37,4.39,204500.0,4.41,4.41,4.37,4.39,204500.0
2014-03-28 12:00:00,4.38,4.4,4.37,4.39,601500.0,4.38,4.4,4.37,4.39,601500.0
2014-03-28 12:30:00,4.39,4.42,4.39,4.41,155000.0,4.39,4.42,4.39,4.41,155000.0
2014-03-28 13:00:00,4.41,4.41,4.39,4.39,206000.0,4.41,4.41,4.39,4.39,206000.0
2014-03-28 13:30:00,4.39,4.39,4.38,4.38,318500.0,4.39,4.39,4.38,4.38,318500.0
2014-03-28 14:00:00,4.38,4.38,4.33,4.35,327500.0,4.38,4.38,4.33,4.35,327500.0
2014-03-28 14:30:00,4.35,4.36,4.33,4.36,517500.0,4.35,4.36,4.33,4.36,517500.0
2014-03-28 15:00:00,4.36,4.38,4.36,4.37,427000.0,4.36,4.38,4.36,4.37,427000.0
2014-03-28 15:30:00,4.37,4.38,4.35,4.36,2253500.0,4.37,4.38,4.35,4.36,2253500.0
2014-03-31 09:30:00,4.39,4.45,4.38,4.4,979500.0,4.39,4.45,4.38,4.4,979500.0
2014-03-31 10:00:00,4.41,4.42,4.38,4.4,349000.0,4.41,4.42,4.38,4.4,349000.0
2014-03-31 10:30:00,4.4,4.42,4.39,4.42,181000.0,4.4,4.42,4.39,4.42,181000.0
2014-03-31 11:00:00,4.42,4.42,4.4,4.41,151000.0,4.42,4.42,4.4,4.41,151000.0
2014-03-31 11:30:00,4.41,4.43,4.4,4.42,269000.0,4.41,4.43,4.4,4.42,269000.0
2014-03-31 12:00:00,4.42,4.45,4.42,4.43,289000.0,4.42,4.45,4.42,4.43,289000.0
2014-03-31 12:30:00,4.44,4.44,4.43,4.43,225500.0,4.44,4.44,4.43,4.43,225500.0
2014-03-31 13:00:00,4.43,4.44,4.42,4.42,190000.0,4.43,4.44,4.42,4.42,190000.0
2014-03-31 13:30:00,4.42,4.43,4.4,4.41,173000.0,4.42,4.43,4.4,4.41,173000.0
2014-03-31 14:00:00,4.41,4.42,4.4,4.41,250500.0,4.41,4.42,4.4,4.41,250500.0
2014-03-31 14:30:00,4.41,4.42,4.41,4.42,269000.0,4.41,4.42,4.41,4.42,269000.0
2014-03-31 15:00:00,4.42,4.43,4.42,4.43,382500.0,4.42,4.43,4.42,4.43,382500.0
2014-03-31 15:30:00,4.43,4.43,4.41,4.41,1029000.0,4.43,4.43,4.41,4.41,1029000.0
2014-04-01 09:30:00,4.44,4.55,4.41,4.52,1165500.0,4.44,4.55,4.41,4.52,1165500.0
2014-04-01 10:00:00,4.52,4.54,4.51,4.52,1050500.0,4.52,4.54,4.51,4.52,1050500.0
2014-04-01 10:30:00,4.52,4.54,4.51,4.51,620000.0,4.52,4.54,4.51,4.51,620000.0
2014-04-01 11:00:00,4.51,4.53,4.5,4.53,368500.0,4.51,4.53,4.5,4.53,368500.0
2014-04-01 11:30:00,4.53,4.53,4.5,4.51,476500.0,4.53,4.53,4.5,4.51,476500.0
2014-04-01 12:00:00,4.51,4.52,4.51,4.52,219500.0,4.51,4.52,4.51,4.52,219500.0
2014-04-01 12:30:00,4.52,4.52,4.51,4.52,220500.0,4.52,4.52,4.51,4.52,220500.0
2014-04-01 13:00:00,4.51,4.52,4.49,4.49,272500.0,4.51,4.52,4.49,4.49,272500.0
2014-04-01 13:30:00,4.49,4.51,4.49,4.5,282000.0,4.49,4.51,4.49,4.5,282000.0
2014-04-01 14:00:00,4.5,4.52,4.5,4.52,207500.0,4.5,4.52,4.5,4.52,207500.0
2014-04-01 14:30:00,4.52,4.52,4.51,4.52,247500.0,4.52,4.52,4.51,4.52,247500.0
2014-04-01 15:00:00,4.52,4.52,4.51,4.52,396000.0,4.52,4.52,4.51,4.52,396000.0
2014-04-01 15:30:00,4.52,4.54,4.51,4.54,1107500.0,4.52,4.54,4.51,4.54,1107500.0
2014-04-02 09:30:00,4.66,4.67,4.59,4.59,1979500.0,4.66,4.67,4.59,4.59,1979500.0
2014-04-02 10:00:00,4.59,4.63,4.58,4.61,1230500.0,4.59,4.63,4.58,4.61,1230500.0
2014-04-02 10:30:00,4.61,4.61,4.57,4.59,444500.0,4.61,4.61,4.57,4.59,444500.0
2014-04-02 11:00:00,4.59,4.6,4.57,4.59,449000.0,4.59,4.6,4.57,4.59,449000.0
2014-04-02 11:30:00,4.59,4.6,4.58,4.59,431000.0,4.59,4.6,4.58,4.59,431000.0
2014-04-02 12:00:00,4.59,4.59,4.57,4.57,303500.0,4.59,4.59,4.57,4.57,303500.0
2014-04-02 12:30:00,4.57,4.58,4.56,4.56,341500.0,4.57,4.58,4.56,4.56,341500.0
2014-04-02 13:00:00,4.56,4.58,4.56,4.57,368500.0,4.56,4.58,4.56,4.57,368500.0
2014-04-02 13:30:00,4.57,4.58,4.54,4.54,487500.0,4.57,4.58,4.54,4.54,487500.0
2014-04-02 14:00:00,4.54,4.55,4.53,4.55,415500.0,4.54,4.55,4.53,4.55,415500.0
2014-04-02 14:30:00,4.55,4.55,4.54,4.55,366000.0,4.55,4.55,4.54,4.55,366000.0
2014-04-02 15:00:00,4.55,4.55,4.54,4.55,549000.0,4.55,4.55,4.54,4.55,549000.0
2014-04-02 15:30:00,4.55,4.56,4.55,4.56,1008000.0,4.55,4.56,4.55,4.56,1008000.0
2014-04-03 09:30:00,4.55,4.6,4.53,4.55,274000.0,4.55,4.6,4.53,4.55,274000.0
2014-04-03 10:00:00,4.55,4.56,4.53,4.53,586500.0,4.55,4.56,4.53,4.53,586500.0
2014-04-03 10:30:00,4.53,4.55,4.52,4.54,505000.0,4.53,4.55,4.52,4.54,505000.0
2014-04-03 11:00:00,4.54,4.54,4.52,4.53,694000.0,4.54,4.54,4.52,4.53,694000.0
2014-04-03 11:30:00,4.53,4.53,4.51,4.53,646500.0,4.53,4.53,4.51,4.53,646500.0
2014-04-03 12:00:00,4.53,4.54,4.51,4.51,267000.0,4.53,4.54,4.51,4.51,267000.0
2014-04-03 12:30:00,4.51,4.52,4.49,4.5,472500.0,4.51,4.52,4.49,4.5,472500.0
2014-04-03 13:00:00,4.5,4.5,4.49,4.5,270000.0,4.5,4.5,4.49,4.5,270000.0
2014-04-03 13:30:00,4.49,4.5,4.48,4.48,313500.0,4.49,4.5,4.48,4.48,313500.0
2014-04-03 14:00:00,4.48,4.49,4.47,4.48,529000.0,4.48,4.49,4.47,4.48,529000.0
2014-04-03 14:30:00,4.48,4.48,4.46,4.48,587000.0,4.48,4.48,4.46,4.48,587000.0
2014-04-03 15:00:00,4.48,4.49,4.47,4.48,831000.0,4.48,4.49,4.47,4.48,831000.0
2014-04-03 15:30:00,4.49,4.5,4.48,4.5,1296000.0,4.49,4.5,4.48,4.5,1296000.0
2014-04-04 09:30:00,4.54,4.56,4.4,4.43,927000.0,4.54,4.56,4.4,4.43,927000.0
2014-04-04 10:00:00,4.42,4.49,4.41,4.47,1261500.0,4.42,4.49,4.41,4.47,1261500.0
2014-04-04 10:30:00,4.46,4.47,4.45,4.45,653500.0,4.46,4.47,4.45,4.45,653500.0
2014-04-04 11:00:00,4.45,4.45,4.38,4.39,703500.0,4.45,4.45,4.38,4.39,703500.0
2014-04-04 11:30:00,4.39,4.4,4.35,4.36,686000.0,4.39,4.4,4.35,4.36,686000.0
2014-04-04 12:00:00,4.36,4.37,4.32,4.34,714000.0,4.36,4.37,4.32,4.34,714000.0
2014-04-04 12:30:00,4.34,4.34,4.31,4.33,881500.0,4.34,4.34,4.31,4.33,881500.0
2014-04-04 13:00:00,4.33,4.38,4.32,4.37,1020500.0,4.33,4.38,4.32,4.37,1020500.0
2014-04-04 13:30:00,4.36,4.38,4.35,4.37,210500.0,4.36,4.38,4.35,4.37,210500.0
2014-04-04 14:00:00,4.37,4.39,4.35,4.35,782500.0,4.37,4.39,4.35,4.35,782500.0
2014-04-04 14:30:00,4.35,4.38,4.34,4.38,1126000.0,4.35,4.38,4.34,4.38,1126000.0
2014-04-04 15:00:00,4.38,4.41,4.38,4.41,1145000.0,4.38,4.41,4.38,4.41,1145000.0
2014-04-04 15:30:00,4.41,4.42,4.4,4.4,1931500.0,4.41,4.42,4.4,4.4,1931500.0
2014-04-07 09:30:00,4.4,4.51,4.38,4.51,1445500.0,4.4,4.51,4.38,4.51,1445500.0
2014-04-07 10:00:00,4.51,4.54,4.47,4.49,2012500.0,4.51,4.54,4.47,4.49,2012500.0
2014-04-07 10:30:00,4.49,4.51,4.46,4.48,1098000.0,4.49,4.51,4.46,4.48,1098000.0
2014-04-07 11:00:00,4.48,4.49,4.46,4.47,666500.0,4.48,4.49,4.46,4.47,666500.0
2014-04-07 11:30:00,4.47,4.48,4.46,4.46,693500.0,4.47,4.48,4.46,4.46,693500.0
2014-04-07 12:00:00,4.46,4.47,4.43,4.45,783000.0,4.46,4.47,4.43,4.45,783000.0
2014-04-07 12:30:00,4.46,4.46,4.43,4.44,522500.0,4.46,4.46,4.43,4.44,522500.0
2014-04-07 13:00:00,4.44,4.44,4.41,4.43,473500.0,4.44,4.44,4.41,4.43,473500.0
2014-04-07 13:30:00,4.43,4.43,4.41,4.41,583500.0,4.43,4.43,4.41,4.41,583500.0
2014-04-07 14:00:00,4.41,4.41,4.39,4.4,1108000.0,4.41,4.41,4.39,4.4,1108000.0
2014-04-07 14:30:00,4.4,4.45,4.38,4.44,1069500.0,4.4,4.45,4.38,4.44,1069500.0
2014-04-07 15:00:00,4.44,4.48,4.43,4.48,922000.0,4.44,4.48,4.43,4.48,922000.0
2014-04-07 15:30:00,4.48,4.48,4.45,4.46,1846000.0,4.48,4.48,4.45,4.46,1846000.0
2014-04-08 09:30:00,4.46,4.52,4.45,4.48,840000.0,4.46,4.52,4.45,4.48,840000.0
2014-04-08 10:00:00,4.47,4.51,4.42,4.44,480500.0,4.47,4.51,4.42,4.44,480500.0
2014-04-08 10:30:00,4.44,4.53,4.44,4.51,602000.0,4.44,4.53,4.44,4.51,602000.0
2014-04-08 11:00:00,4.51,4.56,4.5,4.54,494000.0,4.51,4.56,4.5,4.54,494000.0
2014-04-08 11:30:00,4.54,4.55,4.53,4.55,1209000.0,4.54,4.55,4.53,4.55,1209000.0
2014-04-08 12:00:00,4.55,4.59,4.54,4.59,626500.0,4.55,4.59,4.54,4.59,626500.0
2014-04-08 12:30:00,4.59,4.59,4.57,4.57,534000.0,4.59,4.59,4.57,4.57,534000.0
2014-04-08 13:00:00,4.57,4.61,4.57,4.6,770000.0,4.57,4.61,4.57,4.6,770000.0
2014-04-08 13:30:00,4.6,4.62,4.59,4.6,1156000.0,4.6,4.62,4.59,4.6,1156000.0
2014-04-08 14:00:00,4.6,4.6,4.55,4.57,763500.0,4.6,4.6,4.55,4.57,763500.0
2014-04-08 14:30:00,4.56,4.57,4.54,4.56,672000.0,4.56,4.57,4.54,4.56,672000.0
2014-04-08 15:00:00,4.56,4.56,4.55,4.55,753500.0,4.56,4.56,4.55,4.55,753500.0
2014-04-08 15:30:00,4.55,4.57,4.55,4.56,2179000.0,4.55,4.57,4.55,4.56,2179000.0
2014-04-09 09:30:00,4.57,4.62,4.57,4.58,521500.0,4.57,4.62,4.57,4.58,521500.0
2014-04-09 10:00:00,4.58,4.6,4.56,4.57,387000.0,4.58,4.6,4.56,4.57,387000.0
2014-04-09 10:30:00,4.57,4.58,4.54,4.55,252000.0,4.57,4.58,4.54,4.55,252000.0
2014-04-09 11:00:00,4.55,4.56,4.53,4.55,228000.0,4.55,4.56,4.53,4.55,228000.0
2014-04-09 11:30:00,4.54,4.57,4.54,4.57,353000.0,4.54,4.57,4.54,4.57,353000.0
2014-04-09 12:00:00,4.57,4.61,4.56,4.61,378000.0,4.57,4.61,4.56,4.61,378000.0
2014-04-09 12:30:00,4.61,4.63,4.61,4.61,788000.0,4.61,4.63,4.61,4.61,788000.0
2014-04-09 13:00:00,4.61,4.62,4.59,4.59,187000.0,4.61,4.62,4.59,4.59,187000.0
2014-04-09 13:30:00,4.59,4.6,4.59,4.6,106000.0,4.59,4.6,4.59,4.6,106000.0
2014-04-09 14:00:00,4.6,4.66,4.6,4.65,755500.0,4.6,4.66,4.6,4.65,755500.0
2014-04-09 14:30:00,4.66,4.66,4.62,4.63,315500.0,4.66,4.66,4.62,4.63,315500.0
2014-04-09 15:00:00,4.63,4.65,4.63,4.65,434000.0,4.63,4.65,4.63,4.65,434000.0
2014-04-09 15:30:00,4.65,4.67,4.64,4.66,1007000.0,4.65,4.67,4.64,4.66,1007000.0
2014-04-10 09:30:00,4.58,4.59,4.5,4.51,3938000.0,4.58,4.59,4.5,4.51,3938000.0
2014-04-10 10:00:00,4.51,4.52,4.42,4.46,3026500.0,4.51,4.52,4.42,4.46,3026500.0
2014-04-10 10:30:00,4.46,4.46,4.4,4.4,1537500.0,4.46,4.46,4.4,4.4,1537500.0
2014-04-10 11:00:00,4.39,4.4,4.35,4.36,1487000.0,4.39,4.4,4.35,4.36,1487000.0
2014-04-10 11:30:00,4.36,4.38,4.35,4.37,1205000.0,4.36,4.38,4.35,4.37,1205000.0
2014-04-10 12:00:00,4.37,4.39,4.36,4.39,1161500.0,4.37,4.39,4.36,4.39,1161500.0
2014-04-10 12:30:00,4.39,4.4,4.37,4.37,713500.0,4.39,4.4,4.37,4.37,713500.0
2014-04-10 13:00:00,4.37,4.38,4.34,4.34,757000.0,4.37,4.38,4.34,4.34,757000.0
2014-04-10 13:30:00,4.34,4.4,4.34,4.39,1052000.0,4.34,4.4,4.34,4.39,1052000.0
2014-04-10 14:00:00,4.39,4.39,4.35,4.35,513000.0,4.39,4.39,4.35,4.35,513000.0
2014-04-10 14:30:00,4.35,4.36,4.31,4.32,916000.0,4.35,4.36,4.31,4.32,916000.0
2014-04-10 15:00:00,4.32,4.32,4.28,4.29,1580500.0,4.32,4.32,4.28,4.29,1580500.0
2014-04-10 15:30:00,4.29,4.35,4.28,4.33,3168000.0,4.29,4.35,4.28,4.33,3168000.0
2014-04-11 09:30:00,4.25,4.31,4.21,4.29,1166000.0,4.25,4.31,4.21,4.29,1166000.0
2014-04-11 10:00:00,4.29,4.29,4.24,4.28,700500.0,4.29,4.29,4.24,4.28,700500.0
2014-04-11 10:30:00,4.27,4.29,4.24,4.26,1112500.0,4.27,4.29,4.24,4.26,1112500.0
2014-04-11 11:00:00,4.26,4.28,4.23,4.25,1595500.0,4.26,4.28,4.23,4.25,1595500.0
2014-04-11 11:30:00,4.25,4.25,4.22,4.23,942500.0,4.25,4.25,4.22,4.23,942500.0
2014-04-11 12:00:00,4.23,4.24,4.21,4.21,682500.0,4.23,4.24,4.21,4.21,682500.0
2014-04-11 12:30:00,4.21,4.22,4.18,4.18,1589500.0,4.21,4.22,4.18,4.18,1589500.0
2014-04-11 13:00:00,4.18,4.18,4.13,4.14,1508000.0,4.18,4.18,4.13,4.14,1508000.0
2014-04-11 13:30:00,4.14,4.16,4.09,4.09,3011500.0,4.14,4.16,4.09,4.09,3011500.0
2014-04-11 14:00:00,4.09,4.12,4.09,4.1,1301500.0,4.09,4.12,4.09,4.1,1301500.0
2014-04-11 14:30:00,4.1,4.11,4.06,4.08,1611500.0,4.1,4.11,4.06,4.08,1611500.0
2014-04-11 15:00:00,4.08,4.1,4.05,4.1,1606000.0,4.08,4.1,4.05,4.1,1606000.0
2014-04-11 15:30:00,4.09,4.11,4.08,4.09,2701000.0,4.09,4.11,4.08,4.09,2701000.0
2014-04-14 09:30:00,4.16,4.17,4.1,4.15,1164500.0,4.16,4.17,4.1,4.15,1164500.0
2014-04-14 10:00:00,4.15,4.17,4.14,4.16,649000.0,4.15,4.17,4.14,4.16,649000.0
2014-04-14 10:30:00,4.16,4.2,4.16,4.19,998000.0,4.16,4.2,4.16,4.19,998000.0
2014-04-14 11:00:00,4.19,4.2,4.16,4.17,1910500.0,4.19,4.2,4.16,4.17,1910500.0
2014-04-14 11:30:00,4.17,4.18,4.13,4.14,642000.0,4.17,4.18,4.13,4.14,642000.0
2014-04-14 12:00:00,4.14,4.14,4.12,4.14,453000.0,4.14,4.14,4.12,4.14,453000.0
2014-04-14 12:30:00,4.14,4.14,4.12,4.13,470500.0,4.14,4.14,4.12,4.13,470500.0
2014-04-14 13:00:00,4.13,4.13,4.1,4.1,637500.0,4.13,4.13,4.1,4.1,637500.0
2014-04-14 13:30:00,4.1,4.12,4.08,4.08,789000.0,4.1,4.12,4.08,4.08,789000.0
2014-04-14 14:00:00,4.08,4.1,4.07,4.09,690000.0,4.08,4.1,4.07,4.09,690000.0
2014-04-14 14:30:00,4.09,4.1,4.08,4.09,459500.0,4.09,4.1,4.08,4.09,459500.0
2014-04-14 15:00:00,4.09,4.09,4.05,4.08,861000.0,4.09,4.09,4.05,4.08,861000.0
2014-04-14 15:30:00,4.08,4.11,4.08,4.1,1511500.0,4.08,4.11,4.08,4.1,1511500.0
2014-04-15 09:30:00,4.12,4.17,4.09,4.14,1265000.0,4.12,4.17,4.09,4.14,1265000.0
2014-04-15 10:00:00,4.14,4.15,4.04,4.06,966500.0,4.14,4.15,4.04,4.06,966500.0
2014-04-15 10:30:00,4.05,4.08,4.04,4.05,552500.0,4.05,4.08,4.04,4.05,552500.0
2014-04-15 11:00:00,4.05,4.07,4.01,4.06,908000.0,4.05,4.07,4.01,4.06,908000.0
2014-04-15 11:30:00,4.06,4.09,4.03,4.04,554000.0,4.06,4.09,4.03,4.04,554000.0
2014-04-15 12:00:00,4.04,4.05,4.02,4.05,906500.0,4.04,4.05,4.02,4.05,906500.0
2014-04-15 12:30:00,4.05,4.05,4.04,4.04,1105000.0,4.05,4.05,4.04,4.04,1105000.0
2014-04-15 13:00:00,4.04,4.09,4.03,4.09,1204000.0,4.04,4.09,4.03,4.09,1204000.0
2014-04-15 13:30:00,4.09,4.11,4.07,4.1,514000.0,4.09,4.11,4.07,4.1,514000.0
2014-04-15 14:00:00,4.11,4.14,4.11,4.11,811000.0,4.11,4.14,4.11,4.11,811000.0
2014-04-15 14:30:00,4.12,4.16,4.11,4.14,1481500.0,4.12,4.16,4.11,4.14,1481500.0
2014-04-15 15:00:00,4.14,4.16,4.12,4.16,1301000.0,4.14,4.16,4.12,4.16,1301000.0
2014-04-15 15:30:00,4.16,4.16,4.14,4.15,2475500.0,4.16,4.16,4.14,4.15,2475500.0
2014-04-16 09:30:00,4.19,4.23,4.16,4.21,2873500.0,4.19,4.23,4.16,4.21,2873500.0
2014-04-16 10:00:00,4.21,4.24,4.2,4.23,2162500.0,4.21,4.24,4.2,4.23,2162500.0
2014-04-16 10:30:00,4.23,4.25,4.22,4.23,1136500.0,4.23,4.25,4.22,4.23,1136500.0
2014-04-16 11:00:00,4.23,4.29,4.22,4.28,524500.0,4.23,4.29,4.22,4.28,524500.0
2014-04-16 11:30:00,4.28,4.29,4.26,4.27,672000.0,4.28,4.29,4.26,4.27,672000.0
2014-04-16 12:00:00,4.27,4.32,4.27,4.31,869000.0,4.27,4.32,4.27,4.31,869000.0
2014-04-16 12:30:00,4.31,4.31,4.27,4.27,571000.0,4.31,4.31,4.27,4.27,571000.0
2014-04-16 13:00:00,4.27,4.29,4.26,4.29,585500.0,4.27,4.29,4.26,4.29,585500.0
2014-04-16 13:30:00,4.29,4.29,4.27,4.29,600000.0,4.29,4.29,4.27,4.29,600000.0
2014-04-16 14:00:00,4.29,4.31,4.28,4.31,828500.0,4.29,4.31,4.28,4.31,828500.0
2014-04-16 14:30:00,4.31,4.33,4.3,4.33,927500.0,4.31,4.33,4.3,4.33,927500.0
2014-04-16 15:00:00,4.33,4.34,4.31,4.34,1180500.0,4.33,4.34,4.31,4.34,1180500.0
2014-04-16 15:30:00,4.34,4.34,4.3,4.31,2740500.0,4.34,4.34,4.3,4.31,2740500.0
2014-04-17 09:30:00,4.3,4.33,4.25,4.32,895500.0,4.3,4.33,4.25,4.32,895500.0
2014-04-17 10:00:00,4.33,4.35,4.29,4.35,888500.0,4.33,4.35,4.29,4.35,888500.0
2014-04-17 10:30:00,4.35,4.35,4.3,4.33,568500.0,4.35,4.35,4.3,4.33,568500.0
2014-04-17 11:00:00,4.33,4.34,4.31,4.34,333500.0,4.33,4.34,4.31,4.34,333500.0
2014-04-17 11:30:00,4.33,4.34,4.3,4.3,453500.0,4.33,4.34,4.3,4.3,453500.0
2014-04-17 12:00:00,4.3,4.34,4.3,4.32,639500.0,4.3,4.34,4.3,4.32,639500.0
2014-04-17 12:30:00,4.32,4.33,4.31,4.32,287000.0,4.32,4.33,4.31,4.32,287000.0
2014-04-17 13:00:00,4.32,4.33,4.32,4.33,424000.0,4.32,4.33,4.32,4.33,424000.0
2014-04-17 13:30:00,4.33,4.34,4.32,4.33,368000.0,4.33,4.34,4.32,4.33,368000.0
2014-04-17 14:00:00,4.33,4.34,4.32,4.34,325500.0,4.33,4.34,4.32,4.34,325500.0
2014-04-17 14:30:00,4.34,4.34,4.33,4.34,468000.0,4.34,4.34,4.33,4.34,468000.0
2014-04-17 15:00:00,4.34,4.34,4.33,4.33,315000.0,4.34,4.34,4.33,4.33,315000.0
2014-04-17 15:30:00,4.33,4.33,4.32,4.33,1620500.0,4.33,4.33,4.32,4.33,1620500.0
2014-04-21 09:30:00,4.33,4.36,4.31,4.36,1137500.0,4.33,4.36,4.31,4.36,1137500.0
2014-04-21 10:00:00,4.35,4.37,4.33,4.33,660000.0,4.35,4.37,4.33,4.33,660000.0
2014-04-21 10:30:00,4.33,4.34,4.3,4.32,767500.0,4.33,4.34,4.3,4.32,767500.0
2014-04-21 11:00:00,4.32,4.37,4.32,4.36,340500.0,4.32,4.37,4.32,4.36,340500.0
2014-04-21 11:30:00,4.35,4.38,4.35,4.38,481000.0,4.35,4.38,4.35,4.38,481000.0
2014-04-21 12:00:00,4.38,4.38,4.36,4.37,335500.0,4.38,4.38,4.36,4.37,335500.0
2014-04-21 12:30:00,4.37,4.37,4.35,4.36,173500.0,4.37,4.37,4.35,4.36,173500.0
2014-04-21 13:00:00,4.36,4.36,4.35,4.36,119000.0,4.36,4.36,4.35,4.36,119000.0
2014-04-21 13:30:00,4.36,4.36,4.34,4.35,265000.0,4.36,4.36,4.34,4.35,265000.0
2014-04-21 14:00:00,4.35,4.36,4.35,4.36,317500.0,4.35,4.36,4.35,4.36,317500.0
2014-04-21 14:30:00,4.36,4.39,4.36,4.38,490000.0,4.36,4.39,4.36,4.38,490000.0
2014-04-21 15:00:00,4.38,4.38,4.35,4.35,433500.0,4.38,4.38,4.35,4.35,433500.0
2014-04-21 15:30:00,4.35,4.37,4.35,4.36,946500.0,4.35,4.37,4.35,4.36,946500.0
2014-04-22 09:30:00,4.35,4.41,4.35,4.35,3688000.0,4.35,4.41,4.35,4.35,3688000.0
2014-04-22 10:00:00,4.35,4.37,4.34,4.37,2105000.0,4.35,4.37,4.34,4.37,2105000.0
2014-04-22 10:30:00,4.37,4.38,4.36,4.37,1440500.0,4.37,4.38,4.36,4.37,1440500.0
2014-04-22 11:00:00,4.37,4.4,4.36,4.4,1254000.0,4.37,4.4,4.36,4.4,1254000.0
2014-04-22 11:30:00,4.4,4.41,4.39,4.4,2066500.0,4.4,4.41,4.39,4.4,2066500.0
2014-04-22 12:00:00,4.4,4.41,4.39,4.4,916500.0,4.4,4.41,4.39,4.4,916500.0
2014-04-22 12:30:00,4.4,4.41,4.39,4.4,402500.0,4.4,4.41,4.39,4.4,402500.0
2014-04-22 13:00:00,4.4,4.41,4.38,4.38,769000.0,4.4,4.41,4.38,4.38,769000.0
2014-04-22 13:30:00,4.38,4.42,4.38,4.42,1097000.0,4.38,4.42,4.38,4.42,1097000.0
2014-04-22 14:00:00,4.42,4.43,4.41,4.42,1657000.0,4.42,4.43,4.41,4.42,1657000.0
2014-04-22 14:30:00,4.42,4.44,4.42,4.43,1893000.0,4.42,4.44,4.42,4.43,1893000.0
2014-04-22 15:00:00,4.43,4.43,4.39,4.4,1131000.0,4.43,4.43,4.39,4.4,1131000.0
2014-04-22 15:30:00,4.4,4.42,4.4,4.41,2068000.0,4.4,4.42,4.4,4.41,2068000.0
2014-04-23 09:30:00,4.44,4.44,4.36,4.41,1089000.0,4.44,4.44,4.36,4.41,1089000.0
2014-04-23 10:00:00,4.41,4.43,4.37,4.42,1531500.0,4.41,4.43,4.37,4.42,1531500.0
2014-04-23 10:30:00,4.42,4.42,4.38,4.38,934000.0,4.42,4.42,4.38,4.38,934000.0
2014-04-23 11:00:00,4.38,4.4,4.34,4.36,1015000.0,4.38,4.4,4.34,4.36,1015000.0
2014-04-23 11:30:00,4.36,4.43,4.36,4.42,726500.0,4.36,4.43,4.36,4.42,726500.0
2014-04-23 12:00:00,4.42,4.43,4.38,4.4,752500.0,4.42,4.43,4.38,4.4,752500.0
2014-04-23 12:30:00,4.4,4.41,4.39,4.4,261000.0,4.4,4.41,4.39,4.4,261000.0
2014-04-23 13:00:00,4.4,4.4,4.38,4.4,1360500.0,4.4,4.4,4.38,4.4,1360500.0
2014-04-23 13:30:00,4.4,4.4,4.37,4.38,596500.0,4.4,4.4,4.37,4.38,596500.0
2014-04-23 14:00:00,4.38,4.41,4.38,4.4,1705000.0,4.38,4.41,4.38,4.4,1705000.0
2014-04-23 14:30:00,4.4,4.42,4.4,4.4,1068500.0,4.4,4.42,4.4,4.4,1068500.0
2014-04-23 15:00:00,4.4,4.43,4.4,4.41,1241500.0,4.4,4.43,4.4,4.41,1241500.0
2014-04-23 15:30:00,4.41,4.42,4.39,4.41,2631500.0,4.41,4.42,4.39,4.41,2631500.0
2014-04-24 09:30:00,4.63,4.63,4.38,4.4,6101000.0,4.63,4.63,4.38,4.4,6101000.0
2014-04-24 10:00:00,4.4,4.59,4.35,4.56,4821500.0,4.4,4.59,4.35,4.56,4821500.0
2014-04-24 10:30:00,4.56,4.59,4.49,4.52,1633500.0,4.56,4.59,4.49,4.52,1633500.0
2014-04-24 11:00:00,4.52,4.57,4.5,4.57,1049500.0,4.52,4.57,4.5,4.57,1049500.0
2014-04-24 11:30:00,4.57,4.57,4.54,4.56,514500.0,4.57,4.57,4.54,4.56,514500.0
2014-04-24 12:00:00,4.55,4.57,4.53,4.54,891000.0,4.55,4.57,4.53,4.54,891000.0
2014-04-24 12:30:00,4.54,4.6,4.54,4.59,2183500.0,4.54,4.6,4.54,4.59,2183500.0
2014-04-24 13:00:00,4.59,4.6,4.51,4.52,3688500.0,4.59,4.6,4.51,4.52,3688500.0
2014-04-24 13:30:00,4.52,4.54,4.49,4.49,696000.0,4.52,4.54,4.49,4.49,696000.0
2014-04-24 14:00:00,4.49,4.5,4.44,4.45,2192500.0,4.49,4.5,4.44,4.45,2192500.0
2014-04-24 14:30:00,4.45,4.54,4.45,4.54,1296000.0,4.45,4.54,4.45,4.54,1296000.0
2014-04-24 15:00:00,4.54,4.57,4.52,4.55,1563000.0,4.54,4.57,4.52,4.55,1563000.0
2014-04-24 15:30:00,4.55,4.59,4.52,4.58,4228000.0,4.55,4.59,4.52,4.58,4228000.0
2014-04-25 09:30:00,4.56,4.56,4.46,4.49,929000.0,4.56,4.56,4.46,4.49,929000.0
2014-04-25 10:00:00,4.49,4.49,4.44,4.45,729000.0,4.49,4.49,4.44,4.45,729000.0
2014-04-25 10:30:00,4.44,4.44,4.4,4.43,935500.0,4.44,4.44,4.4,4.43,935500.0
2014-04-25 11:00:00,4.43,4.48,4.42,4.48,1185500.0,4.43,4.48,4.42,4.48,1185500.0
2014-04-25 11:30:00,4.48,4.5,4.47,4.47,454000.0,4.48,4.5,4.47,4.47,454000.0
2014-04-25 12:00:00,4.48,4.52,4.45,4.45,1058500.0,4.48,4.52,4.45,4.45,1058500.0
2014-04-25 12:30:00,4.45,4.45,4.43,4.43,379500.0,4.45,4.45,4.43,4.43,379500.0
2014-04-25 13:00:00,4.43,4.43,4.4,4.4,493000.0,4.43,4.43,4.4,4.4,493000.0
2014-04-25 13:30:00,4.4,4.42,4.39,4.41,348500.0,4.4,4.42,4.39,4.41,348500.0
2014-04-25 14:00:00,4.41,4.43,4.39,4.42,735000.0,4.41,4.43,4.39,4.42,735000.0
2014-04-25 14:30:00,4.41,4.42,4.4,4.41,428000.0,4.41,4.42,4.4,4.41,428000.0
2014-04-25 15:00:00,4.41,4.42,4.38,4.41,697500.0,4.41,4.42,4.38,4.41,697500.0
2014-04-25 15:30:00,4.41,4.43,4.4,4.41,1989500.0,4.41,4.43,4.4,4.41,1989500.0
2014-04-28 09:30:00,4.41,4.45,4.32,4.36,1351500.0,4.41,4.45,4.32,4.36,1351500.0
2014-04-28 10:00:00,4.36,4.4,4.34,4.38,1831000.0,4.36,4.4,4.34,4.38,1831000.0
2014-04-28 10:30:00,4.38,4.39,4.36,4.36,389500.0,4.38,4.39,4.36,4.36,389500.0
2014-04-28 11:00:00,4.36,4.36,4.29,4.3,760500.0,4.36,4.36,4.29,4.3,760500.0
2014-04-28 11:30:00,4.3,4.32,4.24,4.25,843000.0,4.3,4.32,4.24,4.25,843000.0
2014-04-28 12:00:00,4.25,4.27,4.23,4.24,1053000.0,4.25,4.27,4.23,4.24,1053000.0
2014-04-28 12:30:00,4.24,4.25,4.22,4.23,718500.0,4.24,4.25,4.22,4.23,718500.0
2014-04-28 13:00:00,4.22,4.22,4.17,4.19,1181000.0,4.22,4.22,4.17,4.19,1181000.0
2014-04-28 13:30:00,4.19,4.23,4.18,4.23,949000.0,4.19,4.23,4.18,4.23,949000.0
2014-04-28 14:00:00,4.23,4.24,4.21,4.23,1861500.0,4.23,4.24,4.21,4.23,1861500.0
2014-04-28 14:30:00,4.23,4.24,4.22,4.23,929000.0,4.23,4.24,4.22,4.23,929000.0
2014-04-28 15:00:00,4.23,4.29,4.22,4.28,1139500.0,4.23,4.29,4.22,4.28,1139500.0
2014-04-28 15:30:00,4.28,4.31,4.28,4.29,2069500.0,4.28,4.31,4.28,4.29,2069500.0
2014-04-29 09:30:00,4.27,4.29,4.2,4.22,1218000.0,4.27,4.29,4.2,4.22,1218000.0
2014-04-29 10:00:00,4.22,4.28,4.22,4.27,774000.0,4.22,4.28,4.22,4.27,774000.0
2014-04-29 10:30:00,4.27,4.3,4.27,4.27,798000.0,4.27,4.3,4.27,4.27,798000.0
2014-04-29 11:00:00,4.27,4.28,4.24,4.28,1317000.0,4.27,4.28,4.24,4.28,1317000.0
2014-04-29 11:30:00,4.27,4.3,4.27,4.29,518500.0,4.27,4.3,4.27,4.29,518500.0
2014-04-29 12:00:00,4.29,4.34,4.28,4.34,439000.0,4.29,4.34,4.28,4.34,439000.0
2014-04-29 12:30:00,4.34,4.37,4.33,4.34,904000.0,4.34,4.37,4.33,4.34,904000.0
2014-04-29 13:00:00,4.34,4.35,4.34,4.35,434000.0,4.34,4.35,4.34,4.35,434000.0
2014-04-29 13:30:00,4.35,4.36,4.32,4.35,585500.0,4.35,4.36,4.32,4.35,585500.0
2014-04-29 14:00:00,4.35,4.36,4.34,4.35,472500.0,4.35,4.36,4.34,4.35,472500.0
2014-04-29 14:30:00,4.35,4.35,4.34,4.35,388000.0,4.35,4.35,4.34,4.35,388000.0
2014-04-29 15:00:00,4.35,4.35,4.32,4.33,700500.0,4.35,4.35,4.32,4.33,700500.0
2014-04-29 15:30:00,4.33,4.33,4.31,4.32,1375000.0,4.33,4.33,4.31,4.32,1375000.0
2014-04-30 09:30:00,4.32,4.32,4.27,4.32,321000.0,4.32,4.32,4.27,4.32,321000.0
2014-04-30 10:00:00,4.32,4.34,4.29,4.33,516000.0,4.32,4.34,4.29,4.33,516000.0
2014-04-30 10:30:00,4.33,4.38,4.32,4.37,588500.0,4.33,4.38,4.32,4.37,588500.0
2014-04-30 11:00:00,4.37,4.37,4.33,4.36,246500.0,4.37,4.37,4.33,4.36,246500.0
2014-04-30 11:30:00,4.36,4.37,4.35,4.35,278000.0,4.36,4.37,4.35,4.35,278000.0
2014-04-30 12:00:00,4.35,4.37,4.35,4.36,225500.0,4.35,4.37,4.35,4.36,225500.0
2014-04-30 12:30:00,4.36,4.38,4.35,4.38,346500.0,4.36,4.38,4.35,4.38,346500.0
2014-04-30 13:00:00,4.38,4.39,4.38,4.38,340000.0,4.38,4.39,4.38,4.38,340000.0
2014-04-30 13:30:00,4.38,4.38,4.37,4.37,221500.0,4.38,4.38,4.37,4.37,221500.0
2014-04-30 14:00:00,4.37,4.4,4.36,4.36,591000.0,4.37,4.4,4.36,4.36,591000.0
2014-04-30 14:30:00,4.37,4.4,4.36,4.39,351000.0,4.37,4.4,4.36,4.39,351000.0
2014-04-30 15:00:00,4.39,4.41,4.39,4.39,701000.0,4.39,4.41,4.39,4.39,701000.0
2014-04-30 15:30:00,4.39,4.4,4.39,4.39,1326000.0,4.39,4.4,4.39,4.39,1326000.0
2014-05-01 09:30:00,4.41,4.44,4.36,4.38,577500.0,4.41,4.44,4.36,4.38,577500.0
2014-05-01 10:00:00,4.39,4.4,4.36,4.4,178000.0,4.39,4.4,4.36,4.4,178000.0
2014-05-01 10:30:00,4.41,4.46,4.39,4.44,316000.0,4.41,4.46,4.39,4.44,316000.0
2014-05-01 11:00:00,4.44,4.44,4.42,4.44,1043500.0,4.44,4.44,4.42,4.44,1043500.0
2014-05-01 11:30:00,4.44,4.45,4.39,4.4,1279500.0,4.44,4.45,4.39,4.4,1279500.0
2014-05-01 12:00:00,4.4,4.41,4.38,4.4,605000.0,4.4,4.41,4.38,4.4,605000.0
2014-05-01 12:30:00,4.4,4.43,4.4,4.42,1681500.0,4.4,4.43,4.4,4.42,1681500.0
2014-05-01 13:00:00,4.42,4.43,4.41,4.41,215500.0,4.42,4.43,4.41,4.41,215500.0
2014-05-01 13:30:00,4.41,4.42,4.4,4.4,400000.0,4.41,4.42,4.4,4.4,400000.0
2014-05-01 14:00:00,4.4,4.41,4.4,4.41,279000.0,4.4,4.41,4.4,4.41,279000.0
2014-05-01 14:30:00,4.41,4.42,4.4,4.41,436000.0,4.41,4.42,4.4,4.41,436000.0
2014-05-01 15:00:00,4.41,4.43,4.4,4.41,418000.0,4.41,4.43,4.4,4.41,418000.0
2014-05-01 15:30:00,4.41,4.42,4.38,4.39,2538000.0,4.41,4.42,4.38,4.39,2538000.0
2014-05-02 09:30:00,4.4,4.42,4.36,4.37,373000.0,4.4,4.42,4.36,4.37,373000.0
2014-05-02 10:00:00,4.38,4.43,4.37,4.42,825000.0,4.38,4.43,4.37,4.42,825000.0
2014-05-02 10:30:00,4.42,4.45,4.41,4.41,913500.0,4.42,4.45,4.41,4.41,913500.0
2014-05-02 11:00:00,4.41,4.42,4.38,4.39,657500.0,4.41,4.42,4.38,4.39,657500.0
2014-05-02 11:30:00,4.39,4.41,4.39,4.41,666000.0,4.39,4.41,4.39,4.41,666000.0
2014-05-02 12:00:00,4.41,4.41,4.4,4.4,399500.0,4.41,4.41,4.4,4.4,399500.0
2014-05-02 12:30:00,4.4,4.41,4.4,4.4,248000.0,4.4,4.41,4.4,4.4,248000.0
2014-05-02 13:00:00,4.4,4.4,4.39,4.4,1135500.0,4.4,4.4,4.39,4.4,1135500.0
2014-05-02 13:30:00,4.4,4.4,4.38,4.39,468500.0,4.4,4.4,4.38,4.39,468500.0
2014-05-02 14:00:00,4.39,4.4,4.38,4.39,387500.0,4.39,4.4,4.38,4.39,387500.0
2014-05-02 14:30:00,4.39,4.4,4.39,4.39,523000.0,4.39,4.4,4.39,4.39,523000.0
2014-05-02 15:00:00,4.4,4.42,4.4,4.4,838500.0,4.4,4.42,4.4,4.4,838500.0
2014-05-02 15:30:00,4.4,4.4,4.39,4.39,855000.0,4.4,4.4,4.39,4.39,855000.0
2014-05-05 09:30:00,4.36,4.37,4.32,4.37,293500.0,4.36,4.37,4.32,4.37,293500.0
2014-05-05 10:00:00,4.37,4.4,4.35,4.38,940000.0,4.37,4.4,4.35,4.38,940000.0
2014-05-05 10:30:00,4.39,4.4,4.37,4.39,362000.0,4.39,4.4,4.37,4.39,362000.0
2014-05-05 11:00:00,4.39,4.4,4.38,4.39,310500.0,4.39,4.4,4.38,4.39,310500.0
2014-05-05 11:30:00,4.39,4.39,4.37,4.39,497500.0,4.39,4.39,4.37,4.39,497500.0
2014-05-05 12:00:00,4.39,4.39,4.38,4.38,206500.0,4.39,4.39,4.38,4.38,206500.0
2014-05-05 12:30:00,4.38,4.39,4.38,4.39,735000.0,4.38,4.39,4.38,4.39,735000.0
2014-05-05 13:00:00,4.39,4.39,4.38,4.38,197000.0,4.39,4.39,4.38,4.38,197000.0
2014-05-05 13:30:00,4.38,4.39,4.38,4.39,515500.0,4.38,4.39,4.38,4.39,515500.0
2014-05-05 14:00:00,4.39,4.39,4.39,4.39,188000.0,4.39,4.39,4.39,4.39,188000.0
2014-05-05 14:30:00,4.39,4.39,4.38,4.39,328000.0,4.39,4.39,4.38,4.39,328000.0
2014-05-05 15:00:00,4.39,4.4,4.39,4.39,814000.0,4.39,4.4,4.39,4.39,814000.0
2014-05-05 15:30:00,4.39,4.39,4.39,4.39,1094000.0,4.39,4.39,4.39,4.39,1094000.0
2014-05-06 09:30:00,4.38,4.38,4.33,4.37,225000.0,4.38,4.38,4.33,4.37,225000.0
2014-05-06 10:00:00,4.37,4.39,4.36,4.39,176500.0,4.37,4.39,4.36,4.39,176500.0
2014-05-06 10:30:00,4.39,4.39,4.35,4.35,135500.0,4.39,4.39,4.35,4.35,135500.0
2014-05-06 11:00:00,4.35,4.36,4.35,4.35,181000.0,4.35,4.36,4.35,4.35,181000.0
2014-05-06 11:30:00,4.36,4.36,4.34,4.35,174500.0,4.36,4.36,4.34,4.35,174500.0
2014-05-06 12:00:00,4.35,4.36,4.34,4.34,480500.0,4.35,4.36,4.34,4.34,480500.0
2014-05-06 12:30:00,4.34,4.36,4.34,4.35,150000.0,4.34,4.36,4.34,4.35,150000.0
2014-05-06 13:00:00,4.35,4.35,4.34,4.34,165000.0,4.35,4.35,4.34,4.34,165000.0
2014-05-06 13:30:00,4.35,4.35,4.31,4.32,429000.0,4.35,4.35,4.31,4.32,429000.0
2014-05-06 14:00:00,4.32,4.33,4.3,4.3,1093000.0,4.32,4.33,4.3,4.3,1093000.0
2014-05-06 14:30:00,4.3,4.31,4.3,4.3,366000.0,4.3,4.31,4.3,4.3,366000.0
2014-05-06 15:00:00,4.3,4.32,4.29,4.29,1218000.0,4.3,4.32,4.29,4.29,1218000.0
2014-05-06 15:30:00,4.29,4.29,4.26,4.27,2414500.0,4.29,4.29,4.26,4.27,2414500.0
2014-05-07 09:30:00,4.27,4.27,4.15,4.15,708000.0,4.27,4.27,4.15,4.15,708000.0
2014-05-07 10:00:00,4.15,4.17,4.11,4.14,1311000.0,4.15,4.17,4.11,4.14,1311000.0
2014-05-07 10:30:00,4.14,4.17,4.13,4.15,418500.0,4.14,4.17,4.13,4.15,418500.0
2014-05-07 11:00:00,4.14,4.15,4.1,4.12,986000.0,4.14,4.15,4.1,4.12,986000.0
2014-05-07 11:30:00,4.12,4.16,4.11,4.14,635500.0,4.12,4.16,4.11,4.14,635500.0
2014-05-07 12:00:00,4.14,4.15,4.14,4.14,562000.0,4.14,4.15,4.14,4.14,562000.0
2014-05-07 12:30:00,4.14,4.14,4.11,4.12,588500.0,4.14,4.14,4.11,4.12,588500.0
2014-05-07 13:00:00,4.12,4.14,4.12,4.14,502000.0,4.12,4.14,4.12,4.14,502000.0
2014-05-07 13:30:00,4.14,4.16,4.13,4.13,1156000.0,4.14,4.16,4.13,4.13,1156000.0
2014-05-07 14:00:00,4.13,4.14,4.13,4.13,1336000.0,4.13,4.14,4.13,4.13,1336000.0
2014-05-07 14:30:00,4.13,4.14,4.12,4.13,820500.0,4.13,4.14,4.12,4.13,820500.0
2014-05-07 15:00:00,4.13,4.15,4.13,4.14,1097500.0,4.13,4.15,4.13,4.14,1097500.0
2014-05-07 15:30:00,4.14,4.15,4.13,4.15,2528500.0,4.14,4.15,4.13,4.15,2528500.0
2014-05-08 09:30:00,4.13,4.15,4.1,4.14,541500.0,4.13,4.15,4.1,4.14,541500.0
2014-05-08 10:00:00,4.14,4.19,4.14,4.19,2650000.0,4.14,4.19,4.14,4.19,2650000.0
2014-05-08 10:30:00,4.19,4.19,4.15,4.17,1164000.0,4.19,4.19,4.15,4.17,1164000.0
2014-05-08 11:00:00,4.17,4.23,4.17,4.21,1015500.0,4.17,4.23,4.17,4.21,1015500.0
2014-05-08 11:30:00,4.21,4.23,4.21,4.22,272500.0,4.21,4.23,4.21,4.22,272500.0
2014-05-08 12:00:00,4.23,4.24,4.2,4.21,365000.0,4.23,4.24,4.2,4.21,365000.0
2014-05-08 12:30:00,4.21,4.21,4.16,4.18,288500.0,4.21,4.21,4.16,4.18,288500.0
2014-05-08 13:00:00,4.18,4.19,4.16,4.17,219000.0,4.18,4.19,4.16,4.17,219000.0
2014-05-08 13:30:00,4.17,4.18,4.16,4.16,343500.0,4.17,4.18,4.16,4.16,343500.0
2014-05-08 14:00:00,4.16,4.17,4.14,4.16,376500.0,4.16,4.17,4.14,4.16,376500.0
2014-05-08 14:30:00,4.16,4.17,4.13,4.13,347500.0,4.16,4.17,4.13,4.13,347500.0
2014-05-08 15:00:00,4.13,4.14,4.11,4.14,600500.0,4.13,4.14,4.11,4.14,600500.0
2014-05-08 15:30:00,4.14,4.15,4.12,4.14,1182000.0,4.14,4.15,4.12,4.14,1182000.0
2014-05-09 09:30:00,4.13,4.15,4.08,4.11,693500.0,4.13,4.15,4.08,4.11,693500.0
2014-05-09 10:00:00,4.1,4.12,4.09,4.09,588500.0,4.1,4.12,4.09,4.09,588500.0
2014-05-09 10:30:00,4.09,4.09,4.07,4.07,258500.0,4.09,4.09,4.07,4.07,258500.0
2014-05-09 11:00:00,4.07,4.09,4.06,4.09,240500.0,4.07,4.09,4.06,4.09,240500.0
2014-05-09 11:30:00,4.09,4.11,4.08,4.08,1079500.0,4.09,4.11,4.08,4.08,1079500.0
2014-05-09 12:00:00,4.09,4.09,4.07,4.08,1621000.0,4.09,4.09,4.07,4.08,1621000.0
2014-05-09 12:30:00,4.08,4.08,4.07,4.08,2498000.0,4.08,4.08,4.07,4.08,2498000.0
2014-05-09 13:00:00,4.08,4.08,4.07,4.08,491500.0,4.08,4.08,4.07,4.08,491500.0
2014-05-09 13:30:00,4.08,4.08,4.07,4.07,640000.0,4.08,4.08,4.07,4.07,640000.0
2014-05-09 14:00:00,4.07,4.08,4.07,4.08,600000.0,4.07,4.08,4.07,4.08,600000.0
2014-05-09 14:30:00,4.08,4.08,4.06,4.08,1095000.0,4.08,4.08,4.06,4.08,1095000.0
2014-05-09 15:00:00,4.08,4.08,4.07,4.08,2043500.0,4.08,4.08,4.07,4.08,2043500.0
2014-05-09 15:30:00,4.08,4.08,4.07,4.07,3100500.0,4.08,4.08,4.07,4.07,3100500.0
2014-05-12 09:30:00,4.09,4.13,4.09,4.1,1074000.0,4.09,4.13,4.09,4.1,1074000.0
2014-05-12 10:00:00,4.11,4.15,4.11,4.13,2827500.0,4.11,4.15,4.11,4.13,2827500.0
2014-05-12 10:30:00,4.13,4.2,4.13,4.2,1605500.0,4.13,4.2,4.13,4.2,1605500.0
2014-05-12 11:00:00,4.2,4.2,4.18,4.18,1271000.0,4.2,4.2,4.18,4.18,1271000.0
2014-05-12 11:30:00,4.18,4.2,4.17,4.17,588000.0,4.18,4.2,4.17,4.17,588000.0
2014-05-12 12:00:00,4.17,4.19,4.17,4.18,429500.0,4.17,4.19,4.17,4.18,429500.0
2014-05-12 12:30:00,4.18,4.18,4.17,4.18,417500.0,4.18,4.18,4.17,4.18,417500.0
2014-05-12 13:00:00,4.18,4.18,4.17,4.18,1139000.0,4.18,4.18,4.17,4.18,1139000.0
2014-05-12 13:30:00,4.19,4.19,4.18,4.18,637500.0,4.19,4.19,4.18,4.18,637500.0
2014-05-12 14:00:00,4.18,4.19,4.18,4.19,1591000.0,4.18,4.19,4.18,4.19,1591000.0
2014-05-12 14:30:00,4.19,4.2,4.18,4.19,1720000.0,4.19,4.2,4.18,4.19,1720000.0
2014-05-12 15:00:00,4.2,4.2,4.18,4.19,834000.0,4.2,4.2,4.18,4.19,834000.0
2014-05-12 15:30:00,4.19,4.21,4.19,4.2,1716500.0,4.19,4.21,4.19,4.2,1716500.0
2014-05-13 09:30:00,4.2,4.22,4.16,4.21,923500.0,4.2,4.22,4.16,4.21,923500.0
2014-05-13 10:00:00,4.21,4.22,4.2,4.22,825500.0,4.21,4.22,4.2,4.22,825500.0
2014-05-13 10:30:00,4.23,4.24,4.21,4.22,320000.0,4.23,4.24,4.21,4.22,320000.0
2014-05-13 11:00:00,4.22,4.22,4.17,4.19,394500.0,4.22,4.22,4.17,4.19,394500.0
2014-05-13 11:30:00,4.19,4.19,4.13,4.15,576000.0,4.19,4.19,4.13,4.15,576000.0
2014-05-13 12:00:00,4.15,4.15,4.12,4.14,915500.0,4.15,4.15,4.12,4.14,915500.0
2014-05-13 12:30:00,4.14,4.15,4.14,4.15,270500.0,4.14,4.15,4.14,4.15,270500.0
2014-05-13 13:00:00,4.15,4.15,4.14,4.14,216000.0,4.15,4.15,4.14,4.14,216000.0
2014-05-13 13:30:00,4.14,4.14,4.13,4.14,474000.0,4.14,4.14,4.13,4.14,474000.0
2014-05-13 14:00:00,4.14,4.16,4.14,4.15,588500.0,4.14,4.16,4.14,4.15,588500.0
2014-05-13 14:30:00,4.15,4.16,4.13,4.14,865500.0,4.15,4.16,4.13,4.14,865500.0
2014-05-13 15:00:00,4.14,4.14,4.11,4.11,891000.0,4.14,4.14,4.11,4.11,891000.0
2014-05-13 15:30:00,4.11,4.13,4.11,4.12,1894000.0,4.11,4.13,4.11,4.12,1894000.0
2014-05-14 09:30:00,4.11,4.17,4.09,4.17,469500.0,4.11,4.17,4.09,4.17,469500.0
2014-05-14 10:00:00,4.17,4.19,4.14,4.17,323000.0,4.17,4.19,4.14,4.17,323000.0
2014-05-14 10:30:00,4.17,4.18,4.15,4.16,252500.0,4.17,4.18,4.15,4.16,252500.0
2014-05-14 11:00:00,4.16,4.17,4.15,4.16,242000.0,4.16,4.17,4.15,4.16,242000.0
2014-05-14 11:30:00,4.16,4.18,4.15,4.16,339000.0,4.16,4.18,4.15,4.16,339000.0
2014-05-14 12:00:00,4.16,4.18,4.16,4.18,228500.0,4.16,4.18,4.16,4.18,228500.0
2014-05-14 12:30:00,4.18,4.2,4.17,4.19,425000.0,4.18,4.2,4.17,4.19,425000.0
2014-05-14 13:00:00,4.19,4.21,4.19,4.21,274500.0,4.19,4.21,4.19,4.21,274500.0
2014-05-14 13:30:00,4.21,4.22,4.21,4.21,308500.0,4.21,4.22,4.21,4.21,308500.0
2014-05-14 14:00:00,4.21,4.22,4.2,4.2,158500.0,4.21,4.22,4.2,4.2,158500.0
2014-05-14 14:30:00,4.2,4.21,4.17,4.17,476000.0,4.2,4.21,4.17,4.17,476000.0
2014-05-14 15:00:00,4.18,4.18,4.16,4.17,460000.0,4.18,4.18,4.16,4.17,460000.0
2014-05-14 15:30:00,4.17,4.18,4.16,4.17,922000.0,4.17,4.18,4.16,4.17,922000.0
2014-05-15 09:30:00,4.15,4.17,4.09,4.12,716000.0,4.15,4.17,4.09,4.12,716000.0
2014-05-15 10:00:00,4.12,4.12,4.08,4.09,312500.0,4.12,4.12,4.08,4.09,312500.0
2014-05-15 10:30:00,4.09,4.11,4.08,4.1,373500.0,4.09,4.11,4.08,4.1,373500.0
2014-05-15 11:00:00,4.1,4.1,4.07,4.07,519500.0,4.1,4.1,4.07,4.07,519500.0
2014-05-15 11:30:00,4.07,4.07,4.05,4.06,601500.0,4.07,4.07,4.05,4.06,601500.0
2014-05-15 12:00:00,4.06,4.07,4.06,4.06,358000.0,4.06,4.07,4.06,4.06,358000.0
2014-05-15 12:30:00,4.06,4.1,4.06,4.09,558500.0,4.06,4.1,4.06,4.09,558500.0
2014-05-15 13:00:00,4.09,4.11,4.09,4.11,258500.0,4.09,4.11,4.09,4.11,258500.0
2014-05-15 13:30:00,4.11,4.15,4.11,4.14,362000.0,4.11,4.15,4.11,4.14,362000.0
2014-05-15 14:00:00,4.14,4.18,4.14,4.18,1049500.0,4.14,4.18,4.14,4.18,1049500.0
2014-05-15 14:30:00,4.18,4.2,4.17,4.2,457000.0,4.18,4.2,4.17,4.2,457000.0
2014-05-15 15:00:00,4.2,4.22,4.19,4.22,1085000.0,4.2,4.22,4.19,4.22,1085000.0
2014-05-15 15:30:00,4.22,4.23,4.21,4.21,1576000.0,4.22,4.23,4.21,4.21,1576000.0
2014-05-16 09:30:00,4.21,4.22,4.16,4.21,286000.0,4.21,4.22,4.16,4.21,286000.0
2014-05-16 10:00:00,4.21,4.22,4.17,4.18,345000.0,4.21,4.22,4.17,4.18,345000.0
2014-05-16 10:30:00,4.17,4.2,4.17,4.19,385000.0,4.17,4.2,4.17,4.19,385000.0
2014-05-16 11:00:00,4.19,4.22,4.19,4.21,334000.0,4.19,4.22,4.19,4.21,334000.0
2014-05-16 11:30:00,4.21,4.21,4.19,4.21,270000.0,4.21,4.21,4.19,4.21,270000.0
2014-05-16 12:00:00,4.2,4.21,4.2,4.2,235000.0,4.2,4.21,4.2,4.2,235000.0
2014-05-16 12:30:00,4.2,4.21,4.2,4.21,299500.0,4.2,4.21,4.2,4.21,299500.0
2014-05-16 13:00:00,4.2,4.22,4.19,4.22,394000.0,4.2,4.22,4.19,4.22,394000.0
2014-05-16 13:30:00,4.21,4.23,4.21,4.22,285500.0,4.21,4.23,4.21,4.22,285500.0
2014-05-16 14:00:00,4.22,4.23,4.21,4.22,423500.0,4.22,4.23,4.21,4.22,423500.0
2014-05-16 14:30:00,4.22,4.24,4.21,4.24,259000.0,4.22,4.24,4.21,4.24,259000.0
2014-05-16 15:00:00,4.24,4.25,4.23,4.24,365500.0,4.24,4.25,4.23,4.24,365500.0
2014-05-16 15:30:00,4.24,4.25,4.23,4.25,928500.0,4.24,4.25,4.23,4.25,928500.0
2014-05-19 09:30:00,4.22,4.27,4.22,4.25,864000.0,4.22,4.27,4.22,4.25,864000.0
2014-05-19 10:00:00,4.25,4.28,4.24,4.27,455000.0,4.25,4.28,4.24,4.27,455000.0
2014-05-19 10:30:00,4.27,4.31,4.27,4.3,330000.0,4.27,4.31,4.27,4.3,330000.0
2014-05-19 11:00:00,4.3,4.31,4.29,4.29,554000.0,4.3,4.31,4.29,4.29,554000.0
2014-05-19 11:30:00,4.29,4.3,4.29,4.3,369500.0,4.29,4.3,4.29,4.3,369500.0
2014-05-19 12:00:00,4.3,4.32,4.3,4.31,655500.0,4.3,4.32,4.3,4.31,655500.0
2014-05-19 12:30:00,4.31,4.31,4.3,4.31,261500.0,4.31,4.31,4.3,4.31,261500.0
2014-05-19 13:00:00,4.31,4.31,4.3,4.3,472000.0,4.31,4.31,4.3,4.3,472000.0
2014-05-19 13:30:00,4.3,4.3,4.29,4.3,216000.0,4.3,4.3,4.29,4.3,216000.0
2014-05-19 14:00:00,4.3,4.3,4.29,4.3,257500.0,4.3,4.3,4.29,4.3,257500.0
2014-05-19 14:30:00,4.31,4.31,4.29,4.3,297000.0,4.31,4.31,4.29,4.3,297000.0
2014-05-19 15:00:00,4.3,4.3,4.29,4.3,526500.0,4.3,4.3,4.29,4.3,526500.0
2014-05-19 15:30:00,4.3,4.32,4.3,4.3,1356000.0,4.3,4.32,4.3,4.3,1356000.0
2014-05-20 09:30:00,4.29,4.3,4.24,4.24,242500.0,4.29,4.3,4.24,4.24,242500.0
2014-05-20 10:00:00,4.24,4.28,4.24,4.25,248000.0,4.24,4.28,4.24,4.25,248000.0
2014-05-20 10:30:00,4.25,4.27,4.25,4.27,258000.0,4.25,4.27,4.25,4.27,258000.0
2014-05-20 11:00:00,4.27,4.27,4.26,4.27,314000.0,4.27,4.27,4.26,4.27,314000.0
2014-05-20 11:30:00,4.27,4.32,4.27,4.3,336000.0,4.27,4.32,4.27,4.3,336000.0
2014-05-20 12:00:00,4.3,4.3,4.26,4.28,413000.0,4.3,4.3,4.26,4.28,413000.0
2014-05-20 12:30:00,4.28,4.28,4.26,4.27,173500.0,4.28,4.28,4.26,4.27,173500.0
2014-05-20 13:00:00,4.27,4.27,4.25,4.26,230500.0,4.27,4.27,4.25,4.26,230500.0
2014-05-20 13:30:00,4.26,4.26,4.24,4.25,241500.0,4.26,4.26,4.24,4.25,241500.0
2014-05-20 14:00:00,4.25,4.26,4.25,4.25,309500.0,4.25,4.26,4.25,4.25,309500.0
2014-05-20 14:30:00,4.25,4.25,4.23,4.23,495000.0,4.25,4.25,4.23,4.23,495000.0
2014-05-20 15:00:00,4.23,4.26,4.23,4.25,401500.0,4.23,4.26,4.23,4.25,401500.0
2014-05-20 15:30:00,4.25,4.26,4.25,4.25,814500.0,4.25,4.26,4.25,4.25,814500.0
2014-05-21 09:30:00,4.27,4.31,4.25,4.28,221000.0,4.27,4.31,4.25,4.28,221000.0
2014-05-21 10:00:00,4.28,4.29,4.27,4.29,95000.0,4.28,4.29,4.27,4.29,95000.0
2014-05-21 10:30:00,4.29,4.31,4.28,4.28,197500.0,4.29,4.31,4.28,4.28,197500.0
2014-05-21 11:00:00,4.28,4.29,4.25,4.26,299500.0,4.28,4.29,4.25,4.26,299500.0
2014-05-21 11:30:00,4.26,4.27,4.26,4.27,202500.0,4.26,4.27,4.26,4.27,202500.0
2014-05-21 12:00:00,4.27,4.29,4.26,4.29,225000.0,4.27,4.29,4.26,4.29,225000.0
2014-05-21 12:30:00,4.3,4.3,4.28,4.29,196500.0,4.3,4.3,4.28,4.29,196500.0
2014-05-21 13:00:00,4.29,4.3,4.28,4.28,207500.0,4.29,4.3,4.28,4.28,207500.0
2014-05-21 13:30:00,4.28,4.29,4.28,4.28,87000.0,4.28,4.29,4.28,4.28,87000.0
2014-05-21 14:00:00,4.28,4.29,4.27,4.29,172000.0,4.28,4.29,4.27,4.29,172000.0
2014-05-21 14:30:00,4.29,4.29,4.28,4.28,172000.0,4.29,4.29,4.28,4.28,172000.0
2014-05-21 15:00:00,4.28,4.29,4.28,4.29,177500.0,4.28,4.29,4.28,4.29,177500.0
2014-05-21 15:30:00,4.29,4.3,4.28,4.29,740500.0,4.29,4.3,4.28,4.29,740500.0
2014-05-22 09:30:00,4.29,4.36,4.29,4.35,318500.0,4.29,4.36,4.29,4.35,318500.0
2014-05-22 10:00:00,4.35,4.35,4.3,4.34,499500.0,4.35,4.35,4.3,4.34,499500.0
2014-05-22 10:30:00,4.34,4.38,4.34,4.37,424500.0,4.34,4.38,4.34,4.37,424500.0
2014-05-22 11:00:00,4.38,4.39,4.36,4.37,238500.0,4.38,4.39,4.36,4.37,238500.0
2014-05-22 11:30:00,4.38,4.38,4.37,4.37,282000.0,4.38,4.38,4.37,4.37,282000.0
2014-05-22 12:00:00,4.37,4.38,4.36,4.37,248500.0,4.37,4.38,4.36,4.37,248500.0
2014-05-22 12:30:00,4.37,4.38,4.36,4.36,237000.0,4.37,4.38,4.36,4.36,237000.0
2014-05-22 13:00:00,4.36,4.37,4.36,4.37,325000.0,4.36,4.37,4.36,4.37,325000.0
2014-05-22 13:30:00,4.37,4.37,4.36,4.36,241000.0,4.37,4.37,4.36,4.36,241000.0
2014-05-22 14:00:00,4.36,4.37,4.36,4.37,121000.0,4.36,4.37,4.36,4.37,121000.0
2014-05-22 14:30:00,4.37,4.38,4.36,4.38,199000.0,4.37,4.38,4.36,4.38,199000.0
2014-05-22 15:00:00,4.38,4.38,4.37,4.37,443500.0,4.38,4.38,4.37,4.37,443500.0
2014-05-22 15:30:00,4.37,4.37,4.35,4.35,925000.0,4.37,4.37,4.35,4.35,925000.0
2014-05-23 09:30:00,4.36,4.37,4.29,4.34,803000.0,4.36,4.37,4.29,4.34,803000.0
2014-05-23 10:00:00,4.34,4.36,4.33,4.36,180000.0,4.34,4.36,4.33,4.36,180000.0
2014-05-23 10:30:00,4.36,4.36,4.35,4.36,318500.0,4.36,4.36,4.35,4.36,318500.0
2014-05-23 11:00:00,4.36,4.37,4.35,4.37,478000.0,4.36,4.37,4.35,4.37,478000.0
2014-05-23 11:30:00,4.37,4.37,4.35,4.36,237000.0,4.37,4.37,4.35,4.36,237000.0
2014-05-23 12:00:00,4.36,4.37,4.36,4.36,153000.0,4.36,4.37,4.36,4.36,153000.0
2014-05-23 12:30:00,4.36,4.37,4.36,4.37,344500.0,4.36,4.37,4.36,4.37,344500.0
2014-05-23 13:00:00,4.37,4.38,4.37,4.37,109500.0,4.37,4.38,4.37,4.37,109500.0
2014-05-23 13:30:00,4.38,4.38,4.36,4.38,406000.0,4.38,4.38,4.36,4.38,406000.0
2014-05-23 14:00:00,4.38,4.39,4.38,4.39,160000.0,4.38,4.39,4.38,4.39,160000.0
2014-05-23 14:30:00,4.39,4.4,4.39,4.4,297500.0,4.39,4.4,4.39,4.4,297500.0
2014-05-23 15:00:00,4.4,4.4,4.39,4.4,311500.0,4.4,4.4,4.39,4.4,311500.0
2014-05-23 15:30:00,4.4,4.4,4.38,4.39,758500.0,4.4,4.4,4.38,4.39,758500.0
2014-05-27 09:30:00,4.4,4.4,4.39,4.39,1641000.0,4.4,4.4,4.39,4.39,1641000.0
2014-05-27 10:00:00,4.39,4.42,4.39,4.41,467500.0,4.39,4.42,4.39,4.41,467500.0
2014-05-27 10:30:00,4.41,4.42,4.4,4.42,342500.0,4.41,4.42,4.4,4.42,342500.0
2014-05-27 11:00:00,4.42,4.43,4.41,4.41,188000.0,4.42,4.43,4.41,4.41,188000.0
2014-05-27 11:30:00,4.41,4.41,4.4,4.4,294500.0,4.41,4.41,4.4,4.4,294500.0
2014-05-27 12:00:00,4.4,4.42,4.4,4.4,148000.0,4.4,4.42,4.4,4.4,148000.0
2014-05-27 12:30:00,4.4,4.42,4.4,4.41,184500.0,4.4,4.42,4.4,4.41,184500.0
2014-05-27 13:00:00,4.41,4.41,4.39,4.39,204000.0,4.41,4.41,4.39,4.39,204000.0
2014-05-27 13:30:00,4.39,4.4,4.39,4.4,247500.0,4.39,4.4,4.39,4.4,247500.0
2014-05-27 14:00:00,4.4,4.42,4.4,4.41,178500.0,4.4,4.42,4.4,4.41,178500.0
2014-05-27 14:30:00,4.41,4.41,4.39,4.41,279000.0,4.41,4.41,4.39,4.41,279000.0
2014-05-27 15:00:00,4.41,4.43,4.41,4.42,350000.0,4.41,4.43,4.41,4.42,350000.0
2014-05-27 15:30:00,4.42,4.43,4.41,4.43,703500.0,4.42,4.43,4.41,4.43,703500.0
2014-05-28 09:30:00,4.43,4.45,4.4,4.41,525500.0,4.43,4.45,4.4,4.41,525500.0
2014-05-28 10:00:00,4.41,4.41,4.39,4.41,269000.0,4.41,4.41,4.39,4.41,269000.0
2014-05-28 10:30:00,4.41,4.41,4.37,4.38,246000.0,4.41,4.41,4.37,4.38,246000.0
2014-05-28 11:00:00,4.38,4.39,4.38,4.39,214500.0,4.38,4.39,4.38,4.39,214500.0
2014-05-28 11:30:00,4.39,4.41,4.38,4.38,137000.0,4.39,4.41,4.38,4.38,137000.0
2014-05-28 12:00:00,4.39,4.43,4.39,4.42,601000.0,4.39,4.43,4.39,4.42,601000.0
2014-05-28 12:30:00,4.42,4.43,4.41,4.43,206500.0,4.42,4.43,4.41,4.43,206500.0
2014-05-28 13:00:00,4.43,4.45,4.43,4.43,296500.0,4.43,4.45,4.43,4.43,296500.0
2014-05-28 13:30:00,4.43,4.45,4.43,4.45,324000.0,4.43,4.45,4.43,4.45,324000.0
2014-05-28 14:00:00,4.45,4.45,4.44,4.44,316500.0,4.45,4.45,4.44,4.44,316500.0
2014-05-28 14:30:00,4.44,4.45,4.44,4.45,396000.0,4.44,4.45,4.44,4.45,396000.0
2014-05-28 15:00:00,4.45,4.46,4.45,4.46,345500.0,4.45,4.46,4.45,4.46,345500.0
2014-05-28 15:30:00,4.46,4.47,4.45,4.46,1577500.0,4.46,4.47,4.45,4.46,1577500.0
2014-05-29 09:30:00,4.48,4.54,4.47,4.53,1013000.0,4.48,4.54,4.47,4.53,1013000.0
2014-05-29 10:00:00,4.53,4.54,4.5,4.52,565000.0,4.53,4.54,4.5,4.52,565000.0
2014-05-29 10:30:00,4.52,4.55,4.52,4.54,532500.0,4.52,4.55,4.52,4.54,532500.0
2014-05-29 11:00:00,4.54,4.57,4.53,4.57,854000.0,4.54,4.57,4.53,4.57,854000.0
2014-05-29 11:30:00,4.57,4.57,4.54,4.55,376500.0,4.57,4.57,4.54,4.55,376500.0
2014-05-29 12:00:00,4.55,4.56,4.54,4.54,441500.0,4.55,4.56,4.54,4.54,441500.0
2014-05-29 12:30:00,4.54,4.57,4.54,4.57,949000.0,4.54,4.57,4.54,4.57,949000.0
2014-05-29 13:00:00,4.57,4.58,4.56,4.57,518000.0,4.57,4.58,4.56,4.57,518000.0
2014-05-29 13:30:00,4.56,4.57,4.55,4.55,324000.0,4.56,4.57,4.55,4.55,324000.0
2014-05-29 14:00:00,4.55,4.57,4.55,4.56,835000.0,4.55,4.57,4.55,4.56,835000.0
2014-05-29 14:30:00,4.56,4.58,4.56,4.57,859500.0,4.56,4.58,4.56,4.57,859500.0
2014-05-29 15:00:00,4.57,4.57,4.55,4.56,989500.0,4.57,4.57,4.55,4.56,989500.0
2014-05-29 15:30:00,4.56,4.56,4.53,4.53,1445500.0,4.56,4.56,4.53,4.53,1445500.0
2014-05-30 09:30:00,4.53,4.55,4.51,4.51,383000.0,4.53,4.55,4.51,4.51,383000.0
2014-05-30 10:00:00,4.51,4.53,4.49,4.51,271500.0,4.51,4.53,4.49,4.51,271500.0
2014-05-30 10:30:00,4.51,4.52,4.5,4.51,238500.0,4.51,4.52,4.5,4.51,238500.0
2014-05-30 11:00:00,4.51,4.53,4.51,4.52,455500.0,4.51,4.53,4.51,4.52,455500.0
2014-05-30 11:30:00,4.52,4.52,4.5,4.5,434500.0,4.52,4.52,4.5,4.5,434500.0
2014-05-30 12:00:00,4.5,4.52,4.5,4.5,895000.0,4.5,4.52,4.5,4.5,895000.0
2014-05-30 12:30:00,4.5,4.5,4.45,4.48,637500.0,4.5,4.5,4.45,4.48,637500.0
2014-05-30 13:00:00,4.48,4.49,4.47,4.48,1041000.0,4.48,4.49,4.47,4.48,1041000.0
2014-05-30 13:30:00,4.48,4.48,4.46,4.47,489500.0,4.48,4.48,4.46,4.47,489500.0
2014-05-30 14:00:00,4.48,4.5,4.47,4.48,395500.0,4.48,4.5,4.47,4.48,395500.0
2014-05-30 14:30:00,4.48,4.49,4.48,4.48,584000.0,4.48,4.49,4.48,4.48,584000.0
2014-05-30 15:00:00,4.48,4.49,4.47,4.48,1044500.0,4.48,4.49,4.47,4.48,1044500.0
2014-05-30 15:30:00,4.48,4.5,4.47,4.49,1529500.0,4.48,4.5,4.47,4.49,1529500.0
2014-06-02 09:30:00,4.51,4.52,4.42,4.42,365000.0,4.51,4.52,4.42,4.42,365000.0
2014-06-02 10:00:00,4.42,4.43,4.4,4.42,429500.0,4.42,4.43,4.4,4.42,429500.0
2014-06-02 10:30:00,4.42,4.42,4.4,4.42,557500.0,4.42,4.42,4.4,4.42,557500.0
2014-06-02 11:00:00,4.42,4.43,4.41,4.42,892000.0,4.42,4.43,4.41,4.42,892000.0
2014-06-02 11:30:00,4.42,4.44,4.42,4.43,600000.0,4.42,4.44,4.42,4.43,600000.0
2014-06-02 12:00:00,4.43,4.43,4.42,4.42,597000.0,4.43,4.43,4.42,4.42,597000.0
2014-06-02 12:30:00,4.42,4.42,4.41,4.42,148000.0,4.42,4.42,4.41,4.42,148000.0
2014-06-02 13:00:00,4.42,4.43,4.41,4.42,277500.0,4.42,4.43,4.41,4.42,277500.0
2014-06-02 13:30:00,4.42,4.43,4.4,4.4,472000.0,4.42,4.43,4.4,4.4,472000.0
2014-06-02 14:00:00,4.4,4.41,4.4,4.4,420500.0,4.4,4.41,4.4,4.4,420500.0
2014-06-02 14:30:00,4.41,4.41,4.4,4.4,341500.0,4.41,4.41,4.4,4.4,341500.0
2014-06-02 15:00:00,4.4,4.42,4.39,4.41,338000.0,4.4,4.42,4.39,4.41,338000.0
2014-06-02 15:30:00,4.41,4.43,4.41,4.43,553500.0,4.41,4.43,4.41,4.43,553500.0
2014-06-03 09:30:00,4.42,4.43,4.39,4.42,377500.0,4.42,4.43,4.39,4.42,377500.0
2014-06-03 10:00:00,4.42,4.42,4.41,4.41,940000.0,4.42,4.42,4.41,4.41,940000.0
2014-06-03 10:30:00,4.41,4.43,4.41,4.43,364000.0,4.41,4.43,4.41,4.43,364000.0
2014-06-03 11:00:00,4.43,4.43,4.42,4.42,198500.0,4.43,4.43,4.42,4.42,198500.0
2014-06-03 11:30:00,4.42,4.43,4.41,4.43,303000.0,4.42,4.43,4.41,4.43,303000.0
2014-06-03 12:00:00,4.43,4.43,4.42,4.43,177500.0,4.43,4.43,4.42,4.43,177500.0
2014-06-03 12:30:00,4.42,4.43,4.42,4.42,122500.0,4.42,4.43,4.42,4.42,122500.0
2014-06-03 13:00:00,4.42,4.44,4.42,4.44,280000.0,4.42,4.44,4.42,4.44,280000.0
2014-06-03 13:30:00,4.44,4.45,4.44,4.44,168500.0,4.44,4.45,4.44,4.44,168500.0
2014-06-03 14:00:00,4.44,4.45,4.43,4.43,840000.0,4.44,4.45,4.43,4.43,840000.0
2014-06-03 14:30:00,4.44,4.44,4.43,4.44,368500.0,4.44,4.44,4.43,4.44,368500.0
2014-06-03 15:00:00,4.44,4.44,4.43,4.44,343000.0,4.44,4.44,4.43,4.44,343000.0
2014-06-03 15:30:00,4.44,4.45,4.44,4.44,778500.0,4.44,4.45,4.44,4.44,778500.0
2014-06-04 09:30:00,4.43,4.46,4.4,4.46,212500.0,4.43,4.46,4.4,4.46,212500.0
2014-06-04 10:00:00,4.46,4.49,4.45,4.48,364500.0,4.46,4.49,4.45,4.48,364500.0
2014-06-04 10:30:00,4.48,4.5,4.47,4.5,276500.0,4.48,4.5,4.47,4.5,276500.0
2014-06-04 11:00:00,4.5,4.51,4.48,4.51,375500.0,4.5,4.51,4.48,4.51,375500.0
2014-06-04 11:30:00,4.5,4.51,4.5,4.5,219500.0,4.5,4.51,4.5,4.5,219500.0
2014-06-04 12:00:00,4.5,4.52,4.5,4.51,336000.0,4.5,4.52,4.5,4.51,336000.0
2014-06-04 12:30:00,4.51,4.52,4.51,4.52,354500.0,4.51,4.52,4.51,4.52,354500.0
2014-06-04 13:00:00,4.52,4.52,4.51,4.51,408500.0,4.52,4.52,4.51,4.51,408500.0
2014-06-04 13:30:00,4.51,4.51,4.5,4.5,245500.0,4.51,4.51,4.5,4.5,245500.0
2014-06-04 14:00:00,4.51,4.51,4.5,4.51,359500.0,4.51,4.51,4.5,4.51,359500.0
2014-06-04 14:30:00,4.51,4.51,4.5,4.51,467000.0,4.51,4.51,4.5,4.51,467000.0
2014-06-04 15:00:00,4.51,4.51,4.49,4.51,415500.0,4.51,4.51,4.49,4.51,415500.0
2014-06-04 15:30:00,4.51,4.52,4.5,4.51,1313500.0,4.51,4.52,4.5,4.51,1313500.0
2014-06-05 09:30:00,4.52,4.57,4.5,4.56,704000.0,4.52,4.57,4.5,4.56,704000.0
2014-06-05 10:00:00,4.56,4.56,4.54,4.55,321500.0,4.56,4.56,4.54,4.55,321500.0
2014-06-05 10:30:00,4.55,4.55,4.53,4.54,430500.0,4.55,4.55,4.53,4.54,430500.0
2014-06-05 11:00:00,4.54,4.55,4.54,4.55,689000.0,4.54,4.55,4.54,4.55,689000.0
2014-06-05 11:30:00,4.55,4.58,4.54,4.58,245000.0,4.55,4.58,4.54,4.58,245000.0
2014-06-05 12:00:00,4.58,4.59,4.57,4.58,308000.0,4.58,4.59,4.57,4.58,308000.0
2014-06-05 12:30:00,4.59,4.6,4.57,4.57,199000.0,4.59,4.6,4.57,4.57,199000.0
2014-06-05 13:00:00,4.57,4.58,4.56,4.57,180500.0,4.57,4.58,4.56,4.57,180500.0
2014-06-05 13:30:00,4.57,4.57,4.55,4.55,349500.0,4.57,4.57,4.55,4.55,349500.0
2014-06-05 14:00:00,4.55,4.56,4.55,4.56,441500.0,4.55,4.56,4.55,4.56,441500.0
2014-06-05 14:30:00,4.56,4.56,4.55,4.56,454000.0,4.56,4.56,4.55,4.56,454000.0
2014-06-05 15:00:00,4.56,4.57,4.55,4.55,355000.0,4.56,4.57,4.55,4.55,355000.0
2014-06-05 15:30:00,4.55,4.56,4.55,4.56,630000.0,4.55,4.56,4.55,4.56,630000.0
2014-06-06 09:30:00,4.56,4.61,4.54,4.61,653000.0,4.56,4.61,4.54,4.61,653000.0
2014-06-06 10:00:00,4.61,4.61,4.59,4.6,264000.0,4.61,4.61,4.59,4.6,264000.0
2014-06-06 10:30:00,4.6,4.61,4.6,4.61,148500.0,4.6,4.61,4.6,4.61,148500.0
2014-06-06 11:00:00,4.61,4.62,4.61,4.62,312500.0,4.61,4.62,4.61,4.62,312500.0
2014-06-06 11:30:00,4.62,4.62,4.61,4.61,488500.0,4.62,4.62,4.61,4.61,488500.0
2014-06-06 12:00:00,4.61,4.61,4.6,4.61,133000.0,4.61,4.61,4.6,4.61,133000.0
2014-06-06 12:30:00,4.61,4.62,4.61,4.62,345500.0,4.61,4.62,4.61,4.62,345500.0
2014-06-06 13:00:00,4.62,4.62,4.6,4.61,163500.0,4.62,4.62,4.6,4.61,163500.0
2014-06-06 13:30:00,4.61,4.61,4.6,4.6,170500.0,4.61,4.61,4.6,4.6,170500.0
2014-06-06 14:00:00,4.6,4.61,4.59,4.6,322000.0,4.6,4.61,4.59,4.6,322000.0
2014-06-06 14:30:00,4.6,4.61,4.6,4.61,144500.0,4.6,4.61,4.6,4.61,144500.0
2014-06-06 15:00:00,4.61,4.61,4.6,4.61,510500.0,4.61,4.61,4.6,4.61,510500.0
2014-06-06 15:30:00,4.61,4.61,4.6,4.61,742000.0,4.61,4.61,4.6,4.61,742000.0
2014-06-09 09:30:00,4.6,4.63,4.58,4.63,324500.0,4.6,4.63,4.58,4.63,324500.0
2014-06-09 10:00:00,4.63,4.64,4.61,4.63,275000.0,4.63,4.64,4.61,4.63,275000.0
2014-06-09 10:30:00,4.63,4.65,4.62,4.64,236000.0,4.63,4.65,4.62,4.64,236000.0
2014-06-09 11:00:00,4.64,4.66,4.64,4.65,453500.0,4.64,4.66,4.64,4.65,453500.0
2014-06-09 11:30:00,4.66,4.66,4.65,4.66,247000.0,4.66,4.66,4.65,4.66,247000.0
2014-06-09 12:00:00,4.66,4.67,4.65,4.65,235000.0,4.66,4.67,4.65,4.65,235000.0
2014-06-09 12:30:00,4.65,4.67,4.65,4.66,144000.0,4.65,4.67,4.65,4.66,144000.0
2014-06-09 13:00:00,4.66,4.66,4.64,4.64,144000.0,4.66,4.66,4.64,4.64,144000.0
2014-06-09 13:30:00,4.64,4.65,4.63,4.63,261500.0,4.64,4.65,4.63,4.63,261500.0
2014-06-09 14:00:00,4.63,4.64,4.62,4.62,394000.0,4.63,4.64,4.62,4.62,394000.0
2014-06-09 14:30:00,4.62,4.63,4.62,4.63,501500.0,4.62,4.63,4.62,4.63,501500.0
2014-06-09 15:00:00,4.63,4.63,4.62,4.63,403500.0,4.63,4.63,4.62,4.63,403500.0
2014-06-09 15:30:00,4.63,4.64,4.63,4.64,775000.0,4.63,4.64,4.63,4.64,775000.0
2014-06-10 09:30:00,4.63,4.67,4.5,4.65,679500.0,4.63,4.67,4.5,4.65,679500.0
2014-06-10 10:00:00,4.65,4.65,4.63,4.65,177000.0,4.65,4.65,4.63,4.65,177000.0
2014-06-10 10:30:00,4.64,4.66,4.62,4.66,343500.0,4.64,4.66,4.62,4.66,343500.0
2014-06-10 11:00:00,4.66,4.66,4.64,4.65,176500.0,4.66,4.66,4.64,4.65,176500.0
2014-06-10 11:30:00,4.65,4.66,4.64,4.65,235500.0,4.65,4.66,4.64,4.65,235500.0
2014-06-10 12:00:00,4.65,4.66,4.64,4.65,138000.0,4.65,4.66,4.64,4.65,138000.0
2014-06-10 12:30:00,4.65,4.65,4.64,4.65,77000.0,4.65,4.65,4.64,4.65,77000.0
2014-06-10 13:00:00,4.65,4.65,4.64,4.65,105000.0,4.65,4.65,4.64,4.65,105000.0
2014-06-10 13:30:00,4.65,4.66,4.64,4.65,295500.0,4.65,4.66,4.64,4.65,295500.0
2014-06-10 14:00:00,4.66,4.66,4.64,4.65,346500.0,4.66,4.66,4.64,4.65,346500.0
2014-06-10 14:30:00,4.65,4.65,4.64,4.65,323500.0,4.65,4.65,4.64,4.65,323500.0
2014-06-10 15:00:00,4.65,4.65,4.64,4.65,142000.0,4.65,4.65,4.64,4.65,142000.0
2014-06-10 15:30:00,4.65,4.66,4.65,4.66,672000.0,4.65,4.66,4.65,4.66,672000.0
2014-06-11 09:30:00,4.68,4.74,4.65,4.74,1343000.0,4.68,4.74,4.65,4.74,1343000.0
2014-06-11 10:00:00,4.75,4.77,4.73,4.77,1009500.0,4.75,4.77,4.73,4.77,1009500.0
2014-06-11 10:30:00,4.77,4.77,4.72,4.72,837500.0,4.77,4.77,4.72,4.72,837500.0
2014-06-11 11:00:00,4.72,4.74,4.72,4.73,244000.0,4.72,4.74,4.72,4.73,244000.0
2014-06-11 11:30:00,4.73,4.74,4.73,4.74,466500.0,4.73,4.74,4.73,4.74,466500.0
2014-06-11 12:00:00,4.74,4.74,4.72,4.73,311500.0,4.74,4.74,4.72,4.73,311500.0
2014-06-11 12:30:00,4.73,4.75,4.73,4.75,368500.0,4.73,4.75,4.73,4.75,368500.0
2014-06-11 13:00:00,4.75,4.75,4.74,4.75,464500.0,4.75,4.75,4.74,4.75,464500.0
2014-06-11 13:30:00,4.75,4.75,4.74,4.75,321500.0,4.75,4.75,4.74,4.75,321500.0
2014-06-11 14:00:00,4.75,4.75,4.74,4.75,747000.0,4.75,4.75,4.74,4.75,747000.0
2014-06-11 14:30:00,4.75,4.76,4.75,4.76,561000.0,4.75,4.76,4.75,4.76,561000.0
2014-06-11 15:00:00,4.76,4.77,4.76,4.76,684000.0,4.76,4.77,4.76,4.76,684000.0
2014-06-11 15:30:00,4.76,4.77,4.75,4.76,2341500.0,4.76,4.77,4.75,4.76,2341500.0
2014-06-12 09:30:00,4.75,4.76,4.71,4.75,341000.0,4.75,4.76,4.71,4.75,341000.0
2014-06-12 10:00:00,4.75,4.78,4.75,4.75,365500.0,4.75,4.78,4.75,4.75,365500.0
2014-06-12 10:30:00,4.75,4.75,4.73,4.75,548000.0,4.75,4.75,4.73,4.75,548000.0
2014-06-12 11:00:00,4.75,4.76,4.74,4.75,586500.0,4.75,4.76,4.74,4.75,586500.0
2014-06-12 11:30:00,4.75,4.76,4.74,4.74,225000.0,4.75,4.76,4.74,4.74,225000.0
2014-06-12 12:00:00,4.74,4.75,4.74,4.75,156000.0,4.74,4.75,4.74,4.75,156000.0
2014-06-12 12:30:00,4.75,4.76,4.74,4.75,174500.0,4.75,4.76,4.74,4.75,174500.0
2014-06-12 13:00:00,4.75,4.75,4.72,4.73,279000.0,4.75,4.75,4.72,4.73,279000.0
2014-06-12 13:30:00,4.72,4.73,4.7,4.7,183000.0,4.72,4.73,4.7,4.7,183000.0
2014-06-12 14:00:00,4.71,4.72,4.7,4.7,238500.0,4.71,4.72,4.7,4.7,238500.0
2014-06-12 14:30:00,4.7,4.71,4.69,4.69,609500.0,4.7,4.71,4.69,4.69,609500.0
2014-06-12 15:00:00,4.69,4.7,4.68,4.7,642000.0,4.69,4.7,4.68,4.7,642000.0
2014-06-12 15:30:00,4.7,4.7,4.68,4.69,1460000.0,4.7,4.7,4.68,4.69,1460000.0
2014-06-13 09:30:00,4.69,4.72,4.67,4.68,319000.0,4.69,4.72,4.67,4.68,319000.0
2014-06-13 10:00:00,4.69,4.69,4.66,4.68,238500.0,4.69,4.69,4.66,4.68,238500.0
2014-06-13 10:30:00,4.68,4.72,4.68,4.71,226000.0,4.68,4.72,4.68,4.71,226000.0
2014-06-13 11:00:00,4.71,4.72,4.69,4.69,170000.0,4.71,4.72,4.69,4.69,170000.0
2014-06-13 11:30:00,4.69,4.7,4.68,4.69,212000.0,4.69,4.7,4.68,4.69,212000.0
2014-06-13 12:00:00,4.69,4.7,4.69,4.69,250500.0,4.69,4.7,4.69,4.69,250500.0
2014-06-13 12:30:00,4.69,4.7,4.69,4.7,176500.0,4.69,4.7,4.69,4.7,176500.0
2014-06-13 13:00:00,4.7,4.7,4.69,4.7,290500.0,4.7,4.7,4.69,4.7,290500.0
2014-06-13 13:30:00,4.7,4.73,4.7,4.73,214500.0,4.7,4.73,4.7,4.73,214500.0
2014-06-13 14:00:00,4.73,4.74,4.72,4.73,250000.0,4.73,4.74,4.72,4.73,250000.0
2014-06-13 14:30:00,4.73,4.73,4.72,4.72,258000.0,4.73,4.73,4.72,4.72,258000.0
2014-06-13 15:00:00,4.72,4.73,4.71,4.71,281000.0,4.72,4.73,4.71,4.71,281000.0
2014-06-13 15:30:00,4.71,4.73,4.71,4.72,837000.0,4.71,4.73,4.71,4.72,837000.0
2014-06-16 09:30:00,4.71,4.79,4.7,4.79,536500.0,4.71,4.79,4.7,4.79,536500.0
2014-06-16 10:00:00,4.79,4.8,4.78,4.78,1064500.0,4.79,4.8,4.78,4.78,1064500.0
2014-06-16 10:30:00,4.78,4.8,4.78,4.8,547000.0,4.78,4.8,4.78,4.8,547000.0
2014-06-16 11:00:00,4.8,4.81,4.78,4.78,486000.0,4.8,4.81,4.78,4.78,486000.0
2014-06-16 11:30:00,4.78,4.8,4.78,4.8,306500.0,4.78,4.8,4.78,4.8,306500.0
2014-06-16 12:00:00,4.8,4.83,4.8,4.82,667000.0,4.8,4.83,4.8,4.82,667000.0
2014-06-16 12:30:00,4.82,4.83,4.81,4.82,277000.0,4.82,4.83,4.81,4.82,277000.0
2014-06-16 13:00:00,4.82,4.83,4.82,4.83,318500.0,4.82,4.83,4.82,4.83,318500.0
2014-06-16 13:30:00,4.83,4.84,4.81,4.82,418000.0,4.83,4.84,4.81,4.82,418000.0
2014-06-16 14:00:00,4.82,4.84,4.81,4.84,342500.0,4.82,4.84,4.81,4.84,342500.0
2014-06-16 14:30:00,4.84,4.84,4.83,4.84,445500.0,4.84,4.84,4.83,4.84,445500.0
2014-06-16 15:00:00,4.84,4.84,4.82,4.83,608500.0,4.84,4.84,4.82,4.83,608500.0
2014-06-16 15:30:00,4.83,4.84,4.83,4.84,1195000.0,4.83,4.84,4.83,4.84,1195000.0
2014-06-17 09:30:00,4.82,4.89,4.8,4.87,1340500.0,4.82,4.89,4.8,4.87,1340500.0
2014-06-17 10:00:00,4.87,4.91,4.87,4.91,1326500.0,4.87,4.91,4.87,4.91,1326500.0
2014-06-17 10:30:00,4.91,4.91,4.86,4.88,436500.0,4.91,4.91,4.86,4.88,436500.0
2014-06-17 11:00:00,4.88,4.88,4.85,4.87,365000.0,4.88,4.88,4.85,4.87,365000.0
2014-06-17 11:30:00,4.87,4.9,4.86,4.9,399500.0,4.87,4.9,4.86,4.9,399500.0
2014-06-17 12:00:00,4.9,4.9,4.89,4.89,305000.0,4.9,4.9,4.89,4.89,305000.0
2014-06-17 12:30:00,4.89,4.89,4.88,4.89,314000.0,4.89,4.89,4.88,4.89,314000.0
2014-06-17 13:00:00,4.89,4.9,4.88,4.88,262000.0,4.89,4.9,4.88,4.88,262000.0
2014-06-17 13:30:00,4.89,4.89,4.88,4.89,486000.0,4.89,4.89,4.88,4.89,486000.0
2014-06-17 14:00:00,4.89,4.91,4.88,4.9,531500.0,4.89,4.91,4.88,4.9,531500.0
2014-06-17 14:30:00,4.9,4.9,4.89,4.9,806500.0,4.9,4.9,4.89,4.9,806500.0
2014-06-17 15:00:00,4.9,4.91,4.88,4.88,836500.0,4.9,4.91,4.88,4.88,836500.0
2014-06-17 15:30:00,4.88,4.89,4.87,4.87,1158000.0,4.88,4.89,4.87,4.87,1158000.0
2014-06-18 09:30:00,4.89,4.9,4.84,4.88,786000.0,4.89,4.9,4.84,4.88,786000.0
2014-06-18 10:00:00,4.87,4.89,4.87,4.88,898000.0,4.87,4.89,4.87,4.88,898000.0
2014-06-18 10:30:00,4.88,4.88,4.83,4.83,265000.0,4.88,4.88,4.83,4.83,265000.0
2014-06-18 11:00:00,4.83,4.85,4.83,4.85,266000.0,4.83,4.85,4.83,4.85,266000.0
2014-06-18 11:30:00,4.85,4.86,4.85,4.85,152500.0,4.85,4.86,4.85,4.85,152500.0
2014-06-18 12:00:00,4.85,4.85,4.83,4.83,347500.0,4.85,4.85,4.83,4.83,347500.0
2014-06-18 12:30:00,4.83,4.83,4.82,4.82,604000.0,4.83,4.83,4.82,4.82,604000.0
2014-06-18 13:00:00,4.82,4.83,4.82,4.82,181000.0,4.82,4.83,4.82,4.82,181000.0
2014-06-18 13:30:00,4.83,4.83,4.79,4.81,568500.0,4.83,4.83,4.79,4.81,568500.0
2014-06-18 14:00:00,4.81,4.83,4.8,4.83,664000.0,4.81,4.83,4.8,4.83,664000.0
2014-06-18 14:30:00,4.83,4.84,4.82,4.84,479000.0,4.83,4.84,4.82,4.84,479000.0
2014-06-18 15:00:00,4.84,4.86,4.84,4.86,609500.0,4.84,4.86,4.84,4.86,609500.0
2014-06-18 15:30:00,4.86,4.89,4.86,4.88,1765500.0,4.86,4.89,4.86,4.88,1765500.0
2014-06-19 09:30:00,4.9,4.93,4.89,4.91,807000.0,4.9,4.93,4.89,4.91,807000.0
2014-06-19 10:00:00,4.91,4.92,4.87,4.88,314500.0,4.91,4.92,4.87,4.88,314500.0
2014-06-19 10:30:00,4.88,4.91,4.88,4.88,685000.0,4.88,4.91,4.88,4.88,685000.0
2014-06-19 11:00:00,4.88,4.89,4.86,4.89,398000.0,4.88,4.89,4.86,4.89,398000.0
2014-06-19 11:30:00,4.88,4.91,4.88,4.91,341000.0,4.88,4.91,4.88,4.91,341000.0
2014-06-19 12:00:00,4.91,4.92,4.89,4.9,241000.0,4.91,4.92,4.89,4.9,241000.0
2014-06-19 12:30:00,4.89,4.89,4.86,4.87,217000.0,4.89,4.89,4.86,4.87,217000.0
2014-06-19 13:00:00,4.87,4.89,4.87,4.89,304500.0,4.87,4.89,4.87,4.89,304500.0
2014-06-19 13:30:00,4.89,4.91,4.89,4.91,436500.0,4.89,4.91,4.89,4.91,436500.0
2014-06-19 14:00:00,4.9,4.92,4.9,4.92,313000.0,4.9,4.92,4.9,4.92,313000.0
2014-06-19 14:30:00,4.91,4.92,4.91,4.92,259500.0,4.91,4.92,4.91,4.92,259500.0
2014-06-19 15:00:00,4.92,4.93,4.92,4.93,324000.0,4.92,4.93,4.92,4.93,324000.0
2014-06-19 15:30:00,4.93,4.93,4.92,4.93,1352500.0,4.93,4.93,4.92,4.93,1352500.0
2014-06-20 09:30:00,4.92,4.92,4.83,4.84,1202500.0,4.92,4.92,4.83,4.84,1202500.0
2014-06-20 10:00:00,4.84,4.88,4.84,4.86,273000.0,4.84,4.88,4.84,4.86,273000.0
2014-06-20 10:30:00,4.86,4.87,4.85,4.86,603500.0,4.86,4.87,4.85,4.86,603500.0
2014-06-20 11:00:00,4.86,4.87,4.85,4.86,397000.0,4.86,4.87,4.85,4.86,397000.0
2014-06-20 11:30:00,4.85,4.86,4.84,4.85,173000.0,4.85,4.86,4.84,4.85,173000.0
2014-06-20 12:00:00,4.85,4.85,4.84,4.85,235500.0,4.85,4.85,4.84,4.85,235500.0
2014-06-20 12:30:00,4.85,4.86,4.84,4.85,165500.0,4.85,4.86,4.84,4.85,165500.0
2014-06-20 13:00:00,4.85,4.88,4.85,4.87,440500.0,4.85,4.88,4.85,4.87,440500.0
2014-06-20 13:30:00,4.87,4.88,4.86,4.87,213000.0,4.87,4.88,4.86,4.87,213000.0
2014-06-20 14:00:00,4.87,4.88,4.87,4.87,546500.0,4.87,4.88,4.87,4.87,546500.0
2014-06-20 14:30:00,4.87,4.87,4.86,4.87,399500.0,4.87,4.87,4.86,4.87,399500.0
2014-06-20 15:00:00,4.87,4.87,4.86,4.86,590500.0,4.87,4.87,4.86,4.86,590500.0
2014-06-20 15:30:00,4.86,4.87,4.86,4.87,1304000.0,4.86,4.87,4.86,4.87,1304000.0
2014-06-23 09:30:00,4.87,4.89,4.85,4.87,447500.0,4.87,4.89,4.85,4.87,447500.0
2014-06-23 10:00:00,4.87,4.88,4.85,4.85,292500.0,4.87,4.88,4.85,4.85,292500.0
2014-06-23 10:30:00,4.86,4.87,4.85,4.86,377000.0,4.86,4.87,4.85,4.86,377000.0
2014-06-23 11:00:00,4.86,4.86,4.84,4.84,409000.0,4.86,4.86,4.84,4.84,409000.0
2014-06-23 11:30:00,4.84,4.85,4.84,4.84,290000.0,4.84,4.85,4.84,4.84,290000.0
2014-06-23 12:00:00,4.85,4.85,4.84,4.85,288500.0,4.85,4.85,4.84,4.85,288500.0
2014-06-23 12:30:00,4.86,4.86,4.85,4.85,178500.0,4.86,4.86,4.85,4.85,178500.0
2014-06-23 13:00:00,4.85,4.86,4.83,4.84,166000.0,4.85,4.86,4.83,4.84,166000.0
2014-06-23 13:30:00,4.83,4.85,4.83,4.84,246000.0,4.83,4.85,4.83,4.84,246000.0
2014-06-23 14:00:00,4.85,4.85,4.84,4.85,360000.0,4.85,4.85,4.84,4.85,360000.0
2014-06-23 14:30:00,4.85,4.85,4.84,4.84,167000.0,4.85,4.85,4.84,4.84,167000.0
2014-06-23 15:00:00,4.84,4.84,4.83,4.83,322500.0,4.84,4.84,4.83,4.83,322500.0
2014-06-23 15:30:00,4.83,4.84,4.83,4.84,775500.0,4.83,4.84,4.83,4.84,775500.0
2014-06-24 09:30:00,4.85,4.85,4.82,4.82,297000.0,4.85,4.85,4.82,4.82,297000.0
2014-06-24 10:00:00,4.82,4.85,4.81,4.84,312500.0,4.82,4.85,4.81,4.84,312500.0
2014-06-24 10:30:00,4.84,4.86,4.84,4.85,439500.0,4.84,4.86,4.84,4.85,439500.0
2014-06-24 11:00:00,4.85,4.85,4.84,4.85,338000.0,4.85,4.85,4.84,4.85,338000.0
2014-06-24 11:30:00,4.85,4.87,4.85,4.87,301000.0,4.85,4.87,4.85,4.87,301000.0
2014-06-24 12:00:00,4.87,4.87,4.85,4.86,297000.0,4.87,4.87,4.85,4.86,297000.0
2014-06-24 12:30:00,4.86,4.86,4.85,4.86,203500.0,4.86,4.86,4.85,4.86,203500.0
2014-06-24 13:00:00,4.86,4.86,4.82,4.83,357000.0,4.86,4.86,4.82,4.83,357000.0
2014-06-24 13:30:00,4.83,4.84,4.81,4.81,225000.0,4.83,4.84,4.81,4.81,225000.0
2014-06-24 14:00:00,4.81,4.83,4.81,4.81,320000.0,4.81,4.83,4.81,4.81,320000.0
2014-06-24 14:30:00,4.81,4.82,4.8,4.82,390500.0,4.81,4.82,4.8,4.82,390500.0
2014-06-24 15:00:00,4.82,4.82,4.78,4.79,431000.0,4.82,4.82,4.78,4.79,431000.0
2014-06-24 15:30:00,4.79,4.8,4.77,4.78,956500.0,4.79,4.8,4.77,4.78,956500.0
2014-06-25 09:30:00,4.78,4.82,4.76,4.81,239500.0,4.78,4.82,4.76,4.81,239500.0
2014-06-25 10:00:00,4.81,4.82,4.78,4.81,261000.0,4.81,4.82,4.78,4.81,261000.0
2014-06-25 10:30:00,4.81,4.84,4.8,4.84,163500.0,4.81,4.84,4.8,4.84,163500.0
2014-06-25 11:00:00,4.84,4.84,4.82,4.82,330500.0,4.84,4.84,4.82,4.82,330500.0
2014-06-25 11:30:00,4.82,4.83,4.82,4.83,202000.0,4.82,4.83,4.82,4.83,202000.0
2014-06-25 12:00:00,4.83,4.85,4.83,4.85,176500.0,4.83,4.85,4.83,4.85,176500.0
2014-06-25 12:30:00,4.85,4.85,4.84,4.85,106500.0,4.85,4.85,4.84,4.85,106500.0
2014-06-25 13:00:00,4.85,4.87,4.85,4.85,153500.0,4.85,4.87,4.85,4.85,153500.0
2014-06-25 13:30:00,4.86,4.87,4.85,4.87,166500.0,4.86,4.87,4.85,4.87,166500.0
2014-06-25 14:00:00,4.87,4.87,4.86,4.87,355500.0,4.87,4.87,4.86,4.87,355500.0
2014-06-25 14:30:00,4.87,4.9,4.87,4.87,608000.0,4.87,4.9,4.87,4.87,608000.0
2014-06-25 15:00:00,4.87,4.88,4.86,4.87,892500.0,4.87,4.88,4.86,4.87,892500.0
2014-06-25 15:30:00,4.87,4.91,4.87,4.9,1398500.0,4.87,4.91,4.87,4.9,1398500.0
2014-06-26 09:30:00,4.9,4.93,4.87,4.9,401000.0,4.9,4.93,4.87,4.9,401000.0
2014-06-26 10:00:00,4.9,4.9,4.88,4.88,212500.0,4.9,4.9,4.88,4.88,212500.0
2014-06-26 10:30:00,4.88,4.89,4.87,4.87,226500.0,4.88,4.89,4.87,4.87,226500.0
2014-06-26 11:00:00,4.87,4.88,4.86,4.87,257500.0,4.87,4.88,4.86,4.87,257500.0
2014-06-26 11:30:00,4.87,4.89,4.86,4.88,100000.0,4.87,4.89,4.86,4.88,100000.0
2014-06-26 12:00:00,4.88,4.89,4.88,4.88,117500.0,4.88,4.89,4.88,4.88,117500.0
2014-06-26 12:30:00,4.88,4.88,4.88,4.88,91500.0,4.88,4.88,4.88,4.88,91500.0
2014-06-26 13:00:00,4.88,4.89,4.88,4.89,340000.0,4.88,4.89,4.88,4.89,340000.0
2014-06-26 13:30:00,4.89,4.89,4.89,4.89,114000.0,4.89,4.89,4.89,4.89,114000.0
2014-06-26 14:00:00,4.89,4.89,4.87,4.88,115500.0,4.89,4.89,4.87,4.88,115500.0
2014-06-26 14:30:00,4.88,4.89,4.88,4.88,127000.0,4.88,4.89,4.88,4.88,127000.0
2014-06-26 15:00:00,4.88,4.89,4.88,4.89,162500.0,4.88,4.89,4.88,4.89,162500.0
2014-06-26 15:30:00,4.89,4.89,4.88,4.88,444000.0,4.89,4.89,4.88,4.88,444000.0
2014-06-27 09:30:00,4.86,4.92,4.86,4.91,394500.0,4.86,4.92,4.86,4.91,394500.0
2014-06-27 10:00:00,4.91,4.92,4.9,4.91,398500.0,4.91,4.92,4.9,4.91,398500.0
2014-06-27 10:30:00,4.91,4.94,4.91,4.94,330500.0,4.91,4.94,4.91,4.94,330500.0
2014-06-27 11:00:00,4.94,4.95,4.94,4.95,242000.0,4.94,4.95,4.94,4.95,242000.0
2014-06-27 11:30:00,4.95,4.95,4.93,4.93,345500.0,4.95,4.95,4.93,4.93,345500.0
2014-06-27 12:00:00,4.93,4.94,4.92,4.93,220500.0,4.93,4.94,4.92,4.93,220500.0
2014-06-27 12:30:00,4.94,4.94,4.94,4.94,221000.0,4.94,4.94,4.94,4.94,221000.0
2014-06-27 13:00:00,4.94,4.94,4.92,4.92,168000.0,4.94,4.94,4.92,4.92,168000.0
2014-06-27 13:30:00,4.92,4.93,4.92,4.92,224500.0,4.92,4.93,4.92,4.92,224500.0
2014-06-27 14:00:00,4.92,4.93,4.92,4.93,482000.0,4.92,4.93,4.92,4.93,482000.0
2014-06-27 14:30:00,4.93,4.94,4.93,4.94,397000.0,4.93,4.94,4.93,4.94,397000.0
2014-06-27 15:00:00,4.93,4.94,4.93,4.93,395000.0,4.93,4.94,4.93,4.93,395000.0
2014-06-27 15:30:00,4.93,4.95,4.93,4.94,729500.0,4.93,4.95,4.93,4.94,729500.0
2014-06-30 09:30:00,4.93,4.97,4.93,4.93,578500.0,4.93,4.97,4.93,4.93,578500.0
2014-06-30 10:00:00,4.93,4.97,4.93,4.97,252000.0,4.93,4.97,4.93,4.97,252000.0
2014-06-30 10:30:00,4.97,4.97,4.95,4.96,387500.0,4.97,4.97,4.95,4.96,387500.0
2014-06-30 11:00:00,4.96,4.98,4.94,4.97,425000.0,4.96,4.98,4.94,4.97,425000.0
2014-06-30 11:30:00,4.97,4.98,4.96,4.97,133500.0,4.97,4.98,4.96,4.97,133500.0
2014-06-30 12:00:00,4.97,4.98,4.96,4.98,182000.0,4.97,4.98,4.96,4.98,182000.0
2014-06-30 12:30:00,4.98,4.99,4.98,4.98,378000.0,4.98,4.99,4.98,4.98,378000.0
2014-06-30 13:00:00,4.98,4.99,4.97,4.98,208500.0,4.98,4.99,4.97,4.98,208500.0
2014-06-30 13:30:00,4.99,5.0,4.99,5.0,314500.0,4.99,5.0,4.99,5.0,314500.0
2014-06-30 14:00:00,5.0,5.01,5.0,5.01,1170500.0,5.0,5.01,5.0,5.01,1170500.0
2014-06-30 14:30:00,5.01,5.01,4.99,4.99,297000.0,5.01,5.01,4.99,4.99,297000.0
2014-06-30 15:00:00,5.0,5.0,4.99,5.0,466000.0,5.0,5.0,4.99,5.0,466000.0
2014-06-30 15:30:00,5.0,5.03,5.0,5.02,2340000.0,5.0,5.03,5.0,5.02,2340000.0
2014-07-01 09:30:00,5.04,5.05,5.01,5.05,587500.0,5.04,5.05,5.01,5.05,587500.0
2014-07-01 10:00:00,5.05,5.06,5.04,5.04,532500.0,5.05,5.06,5.04,5.04,532500.0
2014-07-01 10:30:00,5.04,5.07,5.04,5.05,705500.0,5.04,5.07,5.04,5.05,705500.0
2014-07-01 11:00:00,5.05,5.07,5.05,5.07,706000.0,5.05,5.07,5.05,5.07,706000.0
2014-07-01 11:30:00,5.07,5.08,5.06,5.07,322000.0,5.07,5.08,5.06,5.07,322000.0
2014-07-01 12:00:00,5.07,5.08,5.06,5.07,438000.0,5.07,5.08,5.06,5.07,438000.0
2014-07-01 12:30:00,5.07,5.08,5.06,5.07,245500.0,5.07,5.08,5.06,5.07,245500.0
2014-07-01 13:00:00,5.07,5.09,5.07,5.09,577500.0,5.07,5.09,5.07,5.09,577500.0
2014-07-01 13:30:00,5.09,5.09,5.08,5.09,332000.0,5.09,5.09,5.08,5.09,332000.0
2014-07-01 14:00:00,5.09,5.09,5.08,5.08,596500.0,5.09,5.09,5.08,5.08,596500.0
2014-07-01 14:30:00,5.08,5.08,5.06,5.07,487000.0,5.08,5.08,5.06,5.07,487000.0
2014-07-01 15:00:00,5.07,5.07,5.04,5.06,721500.0,5.07,5.07,5.04,5.06,721500.0
2014-07-01 15:30:00,5.06,5.06,5.03,5.03,1878500.0,5.06,5.06,5.03,5.03,1878500.0
2014-07-02 09:30:00,5.07,5.09,5.03,5.06,1090000.0,5.07,5.09,5.03,5.06,1090000.0
2014-07-02 10:00:00,5.06,5.07,5.04,5.05,367500.0,5.06,5.07,5.04,5.05,367500.0
2014-07-02 10:30:00,5.05,5.06,5.05,5.05,260500.0,5.05,5.06,5.05,5.05,260500.0
2014-07-02 11:00:00,5.05,5.05,5.02,5.04,321000.0,5.05,5.05,5.02,5.04,321000.0
2014-07-02 11:30:00,5.03,5.05,5.03,5.03,144500.0,5.03,5.05,5.03,5.03,144500.0
2014-07-02 12:00:00,5.04,5.04,5.03,5.03,204000.0,5.04,5.04,5.03,5.03,204000.0
2014-07-02 12:30:00,5.03,5.03,5.02,5.02,225000.0,5.03,5.03,5.02,5.02,225000.0
2014-07-02 13:00:00,5.03,5.04,5.02,5.03,183500.0,5.03,5.04,5.02,5.03,183500.0
2014-07-02 13:30:00,5.03,5.03,5.02,5.02,137000.0,5.03,5.03,5.02,5.02,137000.0
2014-07-02 14:00:00,5.03,5.03,5.02,5.02,274000.0,5.03,5.03,5.02,5.02,274000.0
2014-07-02 14:30:00,5.02,5.02,5.01,5.02,236000.0,5.02,5.02,5.01,5.02,236000.0
2014-07-02 15:00:00,5.02,5.03,5.01,5.02,318500.0,5.02,5.03,5.01,5.02,318500.0
2014-07-02 15:30:00,5.02,5.02,5.01,5.02,895000.0,5.02,5.02,5.01,5.02,895000.0
2014-07-03 09:30:00,5.03,5.05,5.01,5.04,430000.0,5.03,5.05,5.01,5.04,430000.0
2014-07-03 10:00:00,5.04,5.07,5.04,5.06,483500.0,5.04,5.07,5.04,5.06,483500.0
2014-07-03 10:30:00,5.06,5.08,5.06,5.08,318500.0,5.06,5.08,5.06,5.08,318500.0
2014-07-03 11:00:00,5.08,5.08,5.04,5.06,709000.0,5.08,5.08,5.04,5.06,709000.0
2014-07-03 11:30:00,5.06,5.06,5.05,5.06,182500.0,5.06,5.06,5.05,5.06,182500.0
2014-07-03 12:00:00,5.06,5.06,5.05,5.06,239000.0,5.06,5.06,5.05,5.06,239000.0
2014-07-03 12:30:00,5.06,5.06,5.04,5.06,817500.0,5.06,5.06,5.04,5.06,817500.0
2014-07-07 09:30:00,5.06,5.07,5.01,5.04,1259500.0,5.06,5.07,5.01,5.04,1259500.0
2014-07-07 10:00:00,5.04,5.07,5.03,5.04,575000.0,5.04,5.07,5.03,5.04,575000.0
2014-07-07 10:30:00,5.04,5.04,5.02,5.02,665000.0,5.04,5.04,5.02,5.02,665000.0
2014-07-07 11:00:00,5.02,5.02,4.97,4.98,530500.0,5.02,5.02,4.97,4.98,530500.0
2014-07-07 11:30:00,4.98,5.0,4.97,4.97,369000.0,4.98,5.0,4.97,4.97,369000.0
2014-07-07 12:00:00,4.97,4.99,4.97,4.98,263500.0,4.97,4.99,4.97,4.98,263500.0
2014-07-07 12:30:00,4.98,4.99,4.97,4.99,266000.0,4.98,4.99,4.97,4.99,266000.0
2014-07-07 13:00:00,4.99,5.0,4.98,5.0,580500.0,4.99,5.0,4.98,5.0,580500.0
2014-07-07 13:30:00,5.0,5.0,4.99,4.99,269000.0,5.0,5.0,4.99,4.99,269000.0
2014-07-07 14:00:00,4.99,5.0,4.98,4.99,255500.0,4.99,5.0,4.98,4.99,255500.0
2014-07-07 14:30:00,4.99,5.0,4.98,4.99,356000.0,4.99,5.0,4.98,4.99,356000.0
2014-07-07 15:00:00,4.99,5.0,4.99,5.0,467500.0,4.99,5.0,4.99,5.0,467500.0
2014-07-07 15:30:00,5.0,5.0,4.98,4.98,873500.0,5.0,5.0,4.98,4.98,873500.0
2014-07-08 09:30:00,4.96,4.96,4.78,4.8,2164000.0,4.96,4.96,4.78,4.8,2164000.0
2014-07-08 10:00:00,4.79,4.79,4.72,4.72,1216000.0,4.79,4.79,4.72,4.72,1216000.0
2014-07-08 10:30:00,4.72,4.74,4.66,4.68,5058000.0,4.72,4.74,4.66,4.68,5058000.0
2014-07-08 11:00:00,4.68,4.69,4.64,4.64,1500000.0,4.68,4.69,4.64,4.64,1500000.0
2014-07-08 11:30:00,4.65,4.66,4.61,4.64,1118000.0,4.65,4.66,4.61,4.64,1118000.0
2014-07-08 12:00:00,4.64,4.66,4.63,4.66,1203000.0,4.64,4.66,4.63,4.66,1203000.0
2014-07-08 12:30:00,4.66,4.72,4.66,4.71,1313000.0,4.66,4.72,4.66,4.71,1313000.0
2014-07-08 13:00:00,4.72,4.75,4.71,4.74,837500.0,4.72,4.75,4.71,4.74,837500.0
2014-07-08 13:30:00,4.74,4.75,4.72,4.74,642500.0,4.74,4.75,4.72,4.74,642500.0
2014-07-08 14:00:00,4.74,4.75,4.72,4.74,487000.0,4.74,4.75,4.72,4.74,487000.0
2014-07-08 14:30:00,4.74,4.76,4.74,4.74,471000.0,4.74,4.76,4.74,4.74,471000.0
2014-07-08 15:00:00,4.74,4.75,4.73,4.75,625500.0,4.74,4.75,4.73,4.75,625500.0
2014-07-08 15:30:00,4.75,4.77,4.75,4.76,3316500.0,4.75,4.77,4.75,4.76,3316500.0
2014-07-09 09:30:00,4.83,4.87,4.79,4.8,1790500.0,4.83,4.87,4.79,4.8,1790500.0
2014-07-09 10:00:00,4.8,4.82,4.76,4.82,918500.0,4.8,4.82,4.76,4.82,918500.0
2014-07-09 10:30:00,4.82,4.86,4.82,4.85,797000.0,4.82,4.86,4.82,4.85,797000.0
2014-07-09 11:00:00,4.85,4.87,4.85,4.86,1191000.0,4.85,4.87,4.85,4.86,1191000.0
2014-07-09 11:30:00,4.86,4.86,4.83,4.84,364500.0,4.86,4.86,4.83,4.84,364500.0
2014-07-09 12:00:00,4.84,4.84,4.81,4.83,1006000.0,4.84,4.84,4.81,4.83,1006000.0
2014-07-09 12:30:00,4.83,4.84,4.83,4.84,813000.0,4.83,4.84,4.83,4.84,813000.0
2014-07-09 13:00:00,4.84,4.86,4.83,4.85,845500.0,4.84,4.86,4.83,4.85,845500.0
2014-07-09 13:30:00,4.85,4.88,4.85,4.87,592000.0,4.85,4.88,4.85,4.87,592000.0
2014-07-09 14:00:00,4.87,4.89,4.86,4.88,675500.0,4.87,4.89,4.86,4.88,675500.0
2014-07-09 14:30:00,4.88,4.88,4.85,4.86,862500.0,4.88,4.88,4.85,4.86,862500.0
2014-07-09 15:00:00,4.85,4.86,4.84,4.85,803500.0,4.85,4.86,4.84,4.85,803500.0
2014-07-09 15:30:00,4.85,4.85,4.84,4.85,2111500.0,4.85,4.85,4.84,4.85,2111500.0
2014-07-10 09:30:00,4.75,4.76,4.69,4.71,1165500.0,4.75,4.76,4.69,4.71,1165500.0
2014-07-10 10:00:00,4.71,4.77,4.71,4.77,523000.0,4.71,4.77,4.71,4.77,523000.0
2014-07-10 10:30:00,4.77,4.79,4.75,4.79,471000.0,4.77,4.79,4.75,4.79,471000.0
2014-07-10 11:00:00,4.79,4.82,4.78,4.81,495000.0,4.79,4.82,4.78,4.81,495000.0
2014-07-10 11:30:00,4.81,4.81,4.79,4.8,259500.0,4.81,4.81,4.79,4.8,259500.0
2014-07-10 12:00:00,4.8,4.82,4.79,4.81,501000.0,4.8,4.82,4.79,4.81,501000.0
2014-07-10 12:30:00,4.81,4.82,4.8,4.8,384000.0,4.81,4.82,4.8,4.8,384000.0
2014-07-10 13:00:00,4.8,4.84,4.8,4.82,533000.0,4.8,4.84,4.8,4.82,533000.0
2014-07-10 13:30:00,4.82,4.83,4.79,4.79,413500.0,4.82,4.83,4.79,4.79,413500.0
2014-07-10 14:00:00,4.79,4.82,4.79,4.82,266500.0,4.79,4.82,4.79,4.82,266500.0
2014-07-10 14:30:00,4.82,4.82,4.79,4.79,365500.0,4.82,4.82,4.79,4.79,365500.0
2014-07-10 15:00:00,4.79,4.83,4.77,4.82,629500.0,4.79,4.83,4.77,4.82,629500.0
2014-07-10 15:30:00,4.82,4.83,4.81,4.82,1138500.0,4.82,4.83,4.81,4.82,1138500.0
2014-07-11 09:30:00,4.82,4.86,4.81,4.84,484500.0,4.82,4.86,4.81,4.84,484500.0
2014-07-11 10:00:00,4.84,4.85,4.83,4.84,486000.0,4.84,4.85,4.83,4.84,486000.0
2014-07-11 10:30:00,4.84,4.86,4.84,4.85,532000.0,4.84,4.86,4.84,4.85,532000.0
2014-07-11 11:00:00,4.85,4.86,4.82,4.83,394500.0,4.85,4.86,4.82,4.83,394500.0
2014-07-11 11:30:00,4.83,4.84,4.83,4.83,199500.0,4.83,4.84,4.83,4.83,199500.0
2014-07-11 12:00:00,4.83,4.84,4.83,4.84,141500.0,4.83,4.84,4.83,4.84,141500.0
2014-07-11 12:30:00,4.84,4.85,4.84,4.84,147500.0,4.84,4.85,4.84,4.84,147500.0
2014-07-11 13:00:00,4.84,4.85,4.84,4.85,200000.0,4.84,4.85,4.84,4.85,200000.0
2014-07-11 13:30:00,4.85,4.85,4.84,4.84,167000.0,4.85,4.85,4.84,4.84,167000.0
2014-07-11 14:00:00,4.84,4.87,4.84,4.87,282000.0,4.84,4.87,4.84,4.87,282000.0
2014-07-11 14:30:00,4.87,4.88,4.86,4.88,468500.0,4.87,4.88,4.86,4.88,468500.0
2014-07-11 15:00:00,4.87,4.88,4.86,4.87,682500.0,4.87,4.88,4.86,4.87,682500.0
2014-07-11 15:30:00,4.87,4.87,4.85,4.85,1220000.0,4.87,4.87,4.85,4.85,1220000.0
2014-07-14 09:30:00,4.89,4.9,4.84,4.88,264500.0,4.89,4.9,4.84,4.88,264500.0
2014-07-14 10:00:00,4.88,4.89,4.85,4.85,186000.0,4.88,4.89,4.85,4.85,186000.0
2014-07-14 10:30:00,4.85,4.88,4.85,4.87,374500.0,4.85,4.88,4.85,4.87,374500.0
2014-07-14 11:00:00,4.87,4.91,4.87,4.89,204000.0,4.87,4.91,4.87,4.89,204000.0
2014-07-14 11:30:00,4.89,4.9,4.88,4.88,213000.0,4.89,4.9,4.88,4.88,213000.0
2014-07-14 12:00:00,4.88,4.88,4.86,4.86,97500.0,4.88,4.88,4.86,4.86,97500.0
2014-07-14 12:30:00,4.86,4.87,4.84,4.84,167000.0,4.86,4.87,4.84,4.84,167000.0
2014-07-14 13:00:00,4.84,4.87,4.84,4.86,154000.0,4.84,4.87,4.84,4.86,154000.0
2014-07-14 13:30:00,4.86,4.87,4.85,4.85,214000.0,4.86,4.87,4.85,4.85,214000.0
2014-07-14 14:00:00,4.85,4.86,4.84,4.85,245500.0,4.85,4.86,4.84,4.85,245500.0
2014-07-14 14:30:00,4.85,4.86,4.84,4.86,235500.0,4.85,4.86,4.84,4.86,235500.0
2014-07-14 15:00:00,4.86,4.86,4.84,4.85,432500.0,4.86,4.86,4.84,4.85,432500.0
2014-07-14 15:30:00,4.85,4.86,4.84,4.85,717000.0,4.85,4.86,4.84,4.85,717000.0
2014-07-15 09:30:00,4.85,4.88,4.83,4.84,231000.0,4.85,4.88,4.83,4.84,231000.0
2014-07-15 10:00:00,4.85,4.85,4.79,4.82,287000.0,4.85,4.85,4.79,4.82,287000.0
2014-07-15 10:30:00,4.82,4.83,4.77,4.78,269000.0,4.82,4.83,4.77,4.78,269000.0
2014-07-15 11:00:00,4.78,4.83,4.77,4.82,258500.0,4.78,4.83,4.77,4.82,258500.0
2014-07-15 11:30:00,4.81,4.81,4.78,4.78,321500.0,4.81,4.81,4.78,4.78,321500.0
2014-07-15 12:00:00,4.78,4.82,4.77,4.81,289000.0,4.78,4.82,4.77,4.81,289000.0
2014-07-15 12:30:00,4.81,4.84,4.81,4.81,133000.0,4.81,4.84,4.81,4.81,133000.0
2014-07-15 13:00:00,4.81,4.84,4.81,4.83,155000.0,4.81,4.84,4.81,4.83,155000.0
2014-07-15 13:30:00,4.84,4.84,4.81,4.81,336500.0,4.84,4.84,4.81,4.81,336500.0
2014-07-15 14:00:00,4.81,4.82,4.8,4.81,482000.0,4.81,4.82,4.8,4.81,482000.0
2014-07-15 14:30:00,4.81,4.82,4.8,4.81,296500.0,4.81,4.82,4.8,4.81,296500.0
2014-07-15 15:00:00,4.81,4.82,4.8,4.82,592500.0,4.81,4.82,4.8,4.82,592500.0
2014-07-15 15:30:00,4.82,4.82,4.8,4.81,967500.0,4.82,4.82,4.8,4.81,967500.0
2014-07-16 09:30:00,4.83,4.87,4.81,4.84,1134000.0,4.83,4.87,4.81,4.84,1134000.0
2014-07-16 10:00:00,4.84,4.9,4.84,4.84,673500.0,4.84,4.9,4.84,4.84,673500.0
2014-07-16 10:30:00,4.84,4.84,4.81,4.84,1108500.0,4.84,4.84,4.81,4.84,1108500.0
2014-07-16 11:00:00,4.83,4.85,4.82,4.83,873500.0,4.83,4.85,4.82,4.83,873500.0
2014-07-16 11:30:00,4.83,4.84,4.82,4.82,419500.0,4.83,4.84,4.82,4.82,419500.0
2014-07-16 12:00:00,4.82,4.84,4.81,4.83,297000.0,4.82,4.84,4.81,4.83,297000.0
2014-07-16 12:30:00,4.83,4.86,4.83,4.86,374500.0,4.83,4.86,4.83,4.86,374500.0
2014-07-16 13:00:00,4.86,4.86,4.83,4.84,425500.0,4.86,4.86,4.83,4.84,425500.0
2014-07-16 13:30:00,4.84,4.86,4.83,4.85,249500.0,4.84,4.86,4.83,4.85,249500.0
2014-07-16 14:00:00,4.85,4.88,4.85,4.86,351000.0,4.85,4.88,4.85,4.86,351000.0
2014-07-16 14:30:00,4.87,4.87,4.85,4.85,844500.0,4.87,4.87,4.85,4.85,844500.0
2014-07-16 15:00:00,4.85,4.86,4.85,4.86,459000.0,4.85,4.86,4.85,4.86,459000.0
2014-07-16 15:30:00,4.86,4.86,4.84,4.85,1014500.0,4.86,4.86,4.84,4.85,1014500.0
2014-07-17 09:30:00,4.83,4.88,4.78,4.87,312000.0,4.83,4.88,4.78,4.87,312000.0
2014-07-17 10:00:00,4.87,4.87,4.84,4.87,388000.0,4.87,4.87,4.84,4.87,388000.0
2014-07-17 10:30:00,4.87,4.88,4.86,4.88,254500.0,4.87,4.88,4.86,4.88,254500.0
2014-07-17 11:00:00,4.87,4.88,4.82,4.82,439500.0,4.87,4.88,4.82,4.82,439500.0
2014-07-17 11:30:00,4.82,4.83,4.81,4.81,395500.0,4.82,4.83,4.81,4.81,395500.0
2014-07-17 12:00:00,4.81,4.83,4.79,4.82,481000.0,4.81,4.83,4.79,4.82,481000.0
2014-07-17 12:30:00,4.82,4.84,4.82,4.83,197000.0,4.82,4.84,4.82,4.83,197000.0
2014-07-17 13:00:00,4.83,4.84,4.82,4.83,214000.0,4.83,4.84,4.82,4.83,214000.0
2014-07-17 13:30:00,4.83,4.84,4.81,4.81,298500.0,4.83,4.84,4.81,4.81,298500.0
2014-07-17 14:00:00,4.81,4.81,4.79,4.79,275500.0,4.81,4.81,4.79,4.79,275500.0
2014-07-17 14:30:00,4.8,4.8,4.79,4.8,318500.0,4.8,4.8,4.79,4.8,318500.0
2014-07-17 15:00:00,4.8,4.8,4.76,4.76,635000.0,4.8,4.8,4.76,4.76,635000.0
2014-07-17 15:30:00,4.76,4.76,4.73,4.74,2277000.0,4.76,4.76,4.73,4.74,2277000.0
2014-07-18 09:30:00,4.76,4.78,4.72,4.76,702500.0,4.76,4.78,4.72,4.76,702500.0
2014-07-18 10:00:00,4.76,4.79,4.76,4.77,519500.0,4.76,4.79,4.76,4.77,519500.0
2014-07-18 10:30:00,4.78,4.8,4.77,4.8,427500.0,4.78,4.8,4.77,4.8,427500.0
2014-07-18 11:00:00,4.8,4.8,4.77,4.77,547500.0,4.8,4.8,4.77,4.77,547500.0
2014-07-18 11:30:00,4.77,4.78,4.77,4.78,445000.0,4.77,4.78,4.77,4.78,445000.0
2014-07-18 12:00:00,4.78,4.78,4.76,4.78,304000.0,4.78,4.78,4.76,4.78,304000.0
2014-07-18 12:30:00,4.78,4.78,4.77,4.77,136500.0,4.78,4.78,4.77,4.77,136500.0
2014-07-18 13:00:00,4.77,4.77,4.76,4.76,165500.0,4.77,4.77,4.76,4.76,165500.0
2014-07-18 13:30:00,4.76,4.77,4.76,4.76,217000.0,4.76,4.77,4.76,4.76,217000.0
2014-07-18 14:00:00,4.76,4.78,4.75,4.78,252000.0,4.76,4.78,4.75,4.78,252000.0
2014-07-18 14:30:00,4.78,4.79,4.77,4.78,301000.0,4.78,4.79,4.77,4.78,301000.0
2014-07-18 15:00:00,4.78,4.78,4.77,4.78,303000.0,4.78,4.78,4.77,4.78,303000.0
2014-07-18 15:30:00,4.78,4.8,4.77,4.79,2081000.0,4.78,4.8,4.77,4.79,2081000.0
2014-07-21 09:30:00,4.78,4.84,4.76,4.81,476500.0,4.78,4.84,4.76,4.81,476500.0
2014-07-21 10:00:00,4.81,4.81,4.79,4.81,341500.0,4.81,4.81,4.79,4.81,341500.0
2014-07-21 10:30:00,4.81,4.81,4.78,4.8,236500.0,4.81,4.81,4.78,4.8,236500.0
2014-07-21 11:00:00,4.79,4.81,4.78,4.81,125500.0,4.79,4.81,4.78,4.81,125500.0
2014-07-21 11:30:00,4.8,4.8,4.78,4.79,178500.0,4.8,4.8,4.78,4.79,178500.0
2014-07-21 12:00:00,4.79,4.8,4.78,4.79,175500.0,4.79,4.8,4.78,4.79,175500.0
2014-07-21 12:30:00,4.79,4.79,4.77,4.78,387000.0,4.79,4.79,4.77,4.78,387000.0
2014-07-21 13:00:00,4.78,4.81,4.78,4.8,215000.0,4.78,4.81,4.78,4.8,215000.0
2014-07-21 13:30:00,4.8,4.82,4.8,4.8,217500.0,4.8,4.82,4.8,4.8,217500.0
2014-07-21 14:00:00,4.8,4.81,4.8,4.8,325000.0,4.8,4.81,4.8,4.8,325000.0
2014-07-21 14:30:00,4.8,4.81,4.79,4.8,321500.0,4.8,4.81,4.79,4.8,321500.0
2014-07-21 15:00:00,4.8,4.8,4.78,4.79,300500.0,4.8,4.8,4.78,4.79,300500.0
2014-07-21 15:30:00,4.79,4.8,4.78,4.79,897000.0,4.79,4.8,4.78,4.79,897000.0
2014-07-22 09:30:00,4.82,4.9,4.81,4.86,1127000.0,4.82,4.9,4.81,4.86,1127000.0
2014-07-22 10:00:00,4.87,4.92,4.87,4.91,507500.0,4.87,4.92,4.87,4.91,507500.0
2014-07-22 10:30:00,4.91,4.92,4.9,4.92,195000.0,4.91,4.92,4.9,4.92,195000.0
2014-07-22 11:00:00,4.92,4.92,4.9,4.91,336500.0,4.92,4.92,4.9,4.91,336500.0
2014-07-22 11:30:00,4.91,4.92,4.9,4.92,161000.0,4.91,4.92,4.9,4.92,161000.0
2014-07-22 12:00:00,4.92,4.92,4.9,4.91,190000.0,4.92,4.92,4.9,4.91,190000.0
2014-07-22 12:30:00,4.91,4.91,4.91,4.91,165000.0,4.91,4.91,4.91,4.91,165000.0
2014-07-22 13:00:00,4.91,4.91,4.89,4.89,201000.0,4.91,4.91,4.89,4.89,201000.0
2014-07-22 13:30:00,4.89,4.89,4.88,4.89,460500.0,4.89,4.89,4.88,4.89,460500.0
2014-07-22 14:00:00,4.89,4.9,4.89,4.9,177000.0,4.89,4.9,4.89,4.9,177000.0
2014-07-22 14:30:00,4.9,4.9,4.86,4.87,396000.0,4.9,4.9,4.86,4.87,396000.0
2014-07-22 15:00:00,4.87,4.87,4.86,4.86,417500.0,4.87,4.87,4.86,4.86,417500.0
2014-07-22 15:30:00,4.86,4.87,4.86,4.86,1393000.0,4.86,4.87,4.86,4.86,1393000.0
2014-07-23 09:30:00,4.86,4.93,4.85,4.9,1068500.0,4.86,4.93,4.85,4.9,1068500.0
2014-07-23 10:00:00,4.9,4.9,4.83,4.88,1580500.0,4.9,4.9,4.83,4.88,1580500.0
2014-07-23 10:30:00,4.88,4.92,4.87,4.89,1479500.0,4.88,4.92,4.87,4.89,1479500.0
2014-07-23 11:00:00,4.9,4.91,4.89,4.9,579000.0,4.9,4.91,4.89,4.9,579000.0
2014-07-23 11:30:00,4.9,4.94,4.9,4.92,781500.0,4.9,4.94,4.9,4.92,781500.0
2014-07-23 12:00:00,4.92,4.92,4.86,4.87,522500.0,4.92,4.92,4.86,4.87,522500.0
2014-07-23 12:30:00,4.87,4.87,4.85,4.85,365500.0,4.87,4.87,4.85,4.85,365500.0
2014-07-23 13:00:00,4.85,4.86,4.82,4.83,527000.0,4.85,4.86,4.82,4.83,527000.0
2014-07-23 13:30:00,4.83,4.85,4.83,4.83,366000.0,4.83,4.85,4.83,4.83,366000.0
2014-07-23 14:00:00,4.83,4.85,4.83,4.84,481000.0,4.83,4.85,4.83,4.84,481000.0
2014-07-23 14:30:00,4.84,4.84,4.82,4.84,553000.0,4.84,4.84,4.82,4.84,553000.0
2014-07-23 15:00:00,4.84,4.84,4.83,4.84,898000.0,4.84,4.84,4.83,4.84,898000.0
2014-07-23 15:30:00,4.84,4.84,4.79,4.8,2766500.0,4.84,4.84,4.79,4.8,2766500.0
2014-07-24 09:30:00,5.22,5.25,5.0,5.06,5939500.0,5.22,5.25,5.0,5.06,5939500.0
2014-07-24 10:00:00,5.06,5.1,5.03,5.09,3017500.0,5.06,5.1,5.03,5.09,3017500.0
2014-07-24 10:30:00,5.09,5.15,5.09,5.12,2243500.0,5.09,5.15,5.09,5.12,2243500.0
2014-07-24 11:00:00,5.12,5.15,5.11,5.15,1449500.0,5.12,5.15,5.11,5.15,1449500.0
2014-07-24 11:30:00,5.16,5.18,5.11,5.13,2117000.0,5.16,5.18,5.11,5.13,2117000.0
2014-07-24 12:00:00,5.13,5.16,5.11,5.14,920000.0,5.13,5.16,5.11,5.14,920000.0
2014-07-24 12:30:00,5.14,5.15,5.12,5.14,676500.0,5.14,5.15,5.12,5.14,676500.0
2014-07-24 13:00:00,5.14,5.15,5.11,5.14,1677000.0,5.14,5.15,5.11,5.14,1677000.0
2014-07-24 13:30:00,5.14,5.14,5.11,5.13,757500.0,5.14,5.14,5.11,5.13,757500.0
2014-07-24 14:00:00,5.13,5.15,5.12,5.13,966000.0,5.13,5.15,5.12,5.13,966000.0
2014-07-24 14:30:00,5.13,5.16,5.13,5.15,1021500.0,5.13,5.16,5.13,5.15,1021500.0
2014-07-24 15:00:00,5.15,5.17,5.15,5.17,1868500.0,5.15,5.17,5.15,5.17,1868500.0
2014-07-24 15:30:00,5.17,5.2,5.16,5.19,4073500.0,5.17,5.2,5.16,5.19,4073500.0
2014-07-25 09:30:00,5.13,5.15,5.1,5.15,2516000.0,5.13,5.15,5.1,5.15,2516000.0
2014-07-25 10:00:00,5.15,5.17,5.15,5.17,826500.0,5.15,5.17,5.15,5.17,826500.0
2014-07-25 10:30:00,5.16,5.18,5.15,5.15,1145500.0,5.16,5.18,5.15,5.15,1145500.0
2014-07-25 11:00:00,5.16,5.16,5.11,5.12,3950000.0,5.16,5.16,5.11,5.12,3950000.0
2014-07-25 11:30:00,5.12,5.12,5.09,5.1,1463000.0,5.12,5.12,5.09,5.1,1463000.0
2014-07-25 12:00:00,5.1,5.12,5.08,5.09,1032000.0,5.1,5.12,5.08,5.09,1032000.0
2014-07-25 12:30:00,5.09,5.13,5.09,5.13,1011500.0,5.09,5.13,5.09,5.13,1011500.0
2014-07-25 13:00:00,5.13,5.14,5.11,5.11,458000.0,5.13,5.14,5.11,5.11,458000.0
2014-07-25 13:30:00,5.12,5.12,5.1,5.11,296000.0,5.12,5.12,5.1,5.11,296000.0
2014-07-25 14:00:00,5.11,5.11,5.09,5.11,914500.0,5.11,5.11,5.09,5.11,914500.0
2014-07-25 14:30:00,5.11,5.12,5.1,5.12,487500.0,5.11,5.12,5.1,5.12,487500.0
2014-07-25 15:00:00,5.12,5.12,5.1,5.11,644000.0,5.12,5.12,5.1,5.11,644000.0
2014-07-25 15:30:00,5.11,5.11,5.09,5.1,2630000.0,5.11,5.11,5.09,5.1,2630000.0
2014-07-28 09:30:00,5.09,5.1,5.04,5.04,1237000.0,5.09,5.1,5.04,5.04,1237000.0
2014-07-28 10:00:00,5.05,5.05,5.0,5.01,1061500.0,5.05,5.05,5.0,5.01,1061500.0
2014-07-28 10:30:00,5.0,5.03,5.0,5.02,646500.0,5.0,5.03,5.0,5.02,646500.0
2014-07-28 11:00:00,5.02,5.05,5.01,5.04,519500.0,5.02,5.05,5.01,5.04,519500.0
2014-07-28 11:30:00,5.04,5.05,5.03,5.04,386500.0,5.04,5.05,5.03,5.04,386500.0
2014-07-28 12:00:00,5.04,5.05,5.03,5.04,555500.0,5.04,5.05,5.03,5.04,555500.0
2014-07-28 12:30:00,5.04,5.05,5.04,5.05,336500.0,5.04,5.05,5.04,5.05,336500.0
2014-07-28 13:00:00,5.05,5.07,5.04,5.06,339000.0,5.05,5.07,5.04,5.06,339000.0
2014-07-28 13:30:00,5.06,5.09,5.06,5.08,488000.0,5.06,5.09,5.06,5.08,488000.0
2014-07-28 14:00:00,5.08,5.09,5.07,5.07,427000.0,5.08,5.09,5.07,5.07,427000.0
2014-07-28 14:30:00,5.07,5.08,5.07,5.07,585000.0,5.07,5.08,5.07,5.07,585000.0
2014-07-28 15:00:00,5.07,5.08,5.06,5.06,641500.0,5.07,5.08,5.06,5.06,641500.0
2014-07-28 15:30:00,5.06,5.07,5.05,5.06,1338000.0,5.06,5.07,5.05,5.06,1338000.0
2014-07-29 09:30:00,5.06,5.08,5.02,5.06,565000.0,5.06,5.08,5.02,5.06,565000.0
2014-07-29 10:00:00,5.06,5.09,5.06,5.08,862500.0,5.06,5.09,5.06,5.08,862500.0
2014-07-29 10:30:00,5.08,5.09,5.06,5.06,1009000.0,5.08,5.09,5.06,5.06,1009000.0
2014-07-29 11:00:00,5.06,5.06,5.03,5.04,524500.0,5.06,5.06,5.03,5.04,524500.0
2014-07-29 11:30:00,5.04,5.04,5.02,5.03,467500.0,5.04,5.04,5.02,5.03,467500.0
2014-07-29 12:00:00,5.03,5.04,5.02,5.04,489500.0,5.03,5.04,5.02,5.04,489500.0
2014-07-29 12:30:00,5.04,5.05,5.04,5.05,153000.0,5.04,5.05,5.04,5.05,153000.0
2014-07-29 13:00:00,5.05,5.05,5.04,5.05,213000.0,5.05,5.05,5.04,5.05,213000.0
2014-07-29 13:30:00,5.05,5.06,5.05,5.05,279500.0,5.05,5.06,5.05,5.05,279500.0
2014-07-29 14:00:00,5.05,5.06,5.03,5.04,505000.0,5.05,5.06,5.03,5.04,505000.0
2014-07-29 14:30:00,5.05,5.05,5.03,5.04,236500.0,5.05,5.05,5.03,5.04,236500.0
2014-07-29 15:00:00,5.04,5.06,5.04,5.05,567000.0,5.04,5.06,5.04,5.05,567000.0
2014-07-29 15:30:00,5.05,5.05,5.02,5.02,1258000.0,5.05,5.05,5.02,5.02,1258000.0
2014-07-30 09:30:00,5.07,5.08,5.03,5.05,799000.0,5.07,5.08,5.03,5.05,799000.0
2014-07-30 10:00:00,5.05,5.07,5.03,5.06,319500.0,5.05,5.07,5.03,5.06,319500.0
2014-07-30 10:30:00,5.06,5.08,5.05,5.06,246500.0,5.06,5.08,5.05,5.06,246500.0
2014-07-30 11:00:00,5.05,5.07,5.04,5.06,207500.0,5.05,5.07,5.04,5.06,207500.0
2014-07-30 11:30:00,5.06,5.07,5.05,5.06,308500.0,5.06,5.07,5.05,5.06,308500.0
2014-07-30 12:00:00,5.06,5.07,5.05,5.06,217000.0,5.06,5.07,5.05,5.06,217000.0
2014-07-30 12:30:00,5.07,5.07,5.06,5.06,121500.0,5.07,5.07,5.06,5.06,121500.0
2014-07-30 13:00:00,5.06,5.08,5.06,5.07,337500.0,5.06,5.08,5.06,5.07,337500.0
2014-07-30 13:30:00,5.07,5.08,5.06,5.07,166000.0,5.07,5.08,5.06,5.07,166000.0
2014-07-30 14:00:00,5.07,5.1,5.07,5.1,319000.0,5.07,5.1,5.07,5.1,319000.0
2014-07-30 14:30:00,5.1,5.11,5.08,5.11,453000.0,5.1,5.11,5.08,5.11,453000.0
2014-07-30 15:00:00,5.11,5.11,5.09,5.1,366000.0,5.11,5.11,5.09,5.1,366000.0
2014-07-30 15:30:00,5.1,5.12,5.09,5.11,898500.0,5.1,5.12,5.09,5.11,898500.0
2014-07-31 09:30:00,5.06,5.06,4.99,5.01,441000.0,5.06,5.06,4.99,5.01,441000.0
2014-07-31 10:00:00,5.0,5.02,4.99,4.99,390500.0,5.0,5.02,4.99,4.99,390500.0
2014-07-31 10:30:00,4.99,4.99,4.93,4.93,371500.0,4.99,4.99,4.93,4.93,371500.0
2014-07-31 11:00:00,4.93,4.95,4.93,4.94,272500.0,4.93,4.95,4.93,4.94,272500.0
2014-07-31 11:30:00,4.94,4.94,4.92,4.93,422500.0,4.94,4.94,4.92,4.93,422500.0
2014-07-31 12:00:00,4.92,4.93,4.91,4.92,365500.0,4.92,4.93,4.91,4.92,365500.0
2014-07-31 12:30:00,4.92,4.95,4.92,4.95,361500.0,4.92,4.95,4.92,4.95,361500.0
2014-07-31 13:00:00,4.95,4.95,4.94,4.95,149000.0,4.95,4.95,4.94,4.95,149000.0
2014-07-31 13:30:00,4.95,4.96,4.94,4.96,361000.0,4.95,4.96,4.94,4.96,361000.0
2014-07-31 14:00:00,4.96,4.97,4.95,4.96,339500.0,4.96,4.97,4.95,4.96,339500.0
2014-07-31 14:30:00,4.96,4.96,4.93,4.93,465500.0,4.96,4.96,4.93,4.93,465500.0
2014-07-31 15:00:00,4.93,4.94,4.92,4.93,703500.0,4.93,4.94,4.92,4.93,703500.0
2014-07-31 15:30:00,4.93,4.94,4.91,4.91,1190000.0,4.93,4.94,4.91,4.91,1190000.0
2014-08-01 09:30:00,4.9,4.93,4.88,4.89,317500.0,4.9,4.93,4.88,4.89,317500.0
2014-08-01 10:00:00,4.9,4.91,4.85,4.86,422000.0,4.9,4.91,4.85,4.86,422000.0
2014-08-01 10:30:00,4.86,4.86,4.82,4.83,365000.0,4.86,4.86,4.82,4.83,365000.0
2014-08-01 11:00:00,4.83,4.83,4.79,4.79,766500.0,4.83,4.83,4.79,4.79,766500.0
2014-08-01 11:30:00,4.8,4.83,4.8,4.81,546000.0,4.8,4.83,4.8,4.81,546000.0
2014-08-01 12:00:00,4.81,4.83,4.8,4.83,659000.0,4.81,4.83,4.8,4.83,659000.0
2014-08-01 12:30:00,4.83,4.83,4.81,4.82,417000.0,4.83,4.83,4.81,4.82,417000.0
2014-08-01 13:00:00,4.83,4.84,4.82,4.84,543000.0,4.83,4.84,4.82,4.84,543000.0
2014-08-01 13:30:00,4.84,4.85,4.83,4.85,359500.0,4.84,4.85,4.83,4.85,359500.0
2014-08-01 14:00:00,4.85,4.88,4.84,4.86,400500.0,4.85,4.88,4.84,4.86,400500.0
2014-08-01 14:30:00,4.86,4.88,4.86,4.88,475000.0,4.86,4.88,4.86,4.88,475000.0
2014-08-01 15:00:00,4.88,4.88,4.87,4.87,729000.0,4.88,4.88,4.87,4.87,729000.0
2014-08-01 15:30:00,4.87,4.87,4.83,4.84,2271000.0,4.87,4.87,4.83,4.84,2271000.0
2014-08-04 09:30:00,4.83,4.87,4.81,4.86,433000.0,4.83,4.87,4.81,4.86,433000.0
2014-08-04 10:00:00,4.86,4.86,4.83,4.83,330000.0,4.86,4.86,4.83,4.83,330000.0
2014-08-04 10:30:00,4.83,4.84,4.81,4.82,205500.0,4.83,4.84,4.81,4.82,205500.0
2014-08-04 11:00:00,4.82,4.84,4.81,4.84,202500.0,4.82,4.84,4.81,4.84,202500.0
2014-08-04 11:30:00,4.84,4.85,4.83,4.83,413000.0,4.84,4.85,4.83,4.83,413000.0
2014-08-04 12:00:00,4.83,4.85,4.83,4.84,225000.0,4.83,4.85,4.83,4.84,225000.0
2014-08-04 12:30:00,4.85,4.85,4.84,4.85,123500.0,4.85,4.85,4.84,4.85,123500.0
2014-08-04 13:00:00,4.85,4.86,4.85,4.85,186500.0,4.85,4.86,4.85,4.85,186500.0
2014-08-04 13:30:00,4.85,4.87,4.85,4.86,180500.0,4.85,4.87,4.85,4.86,180500.0
2014-08-04 14:00:00,4.87,4.88,4.87,4.88,175000.0,4.87,4.88,4.87,4.88,175000.0
2014-08-04 14:30:00,4.88,4.9,4.88,4.89,154500.0,4.88,4.9,4.88,4.89,154500.0
2014-08-04 15:00:00,4.89,4.9,4.89,4.9,250500.0,4.89,4.9,4.89,4.9,250500.0
2014-08-04 15:30:00,4.9,4.9,4.88,4.88,1683500.0,4.9,4.9,4.88,4.88,1683500.0
2014-08-05 09:30:00,4.85,4.9,4.82,4.87,353500.0,4.85,4.9,4.82,4.87,353500.0
2014-08-05 10:00:00,4.88,4.9,4.86,4.9,276000.0,4.88,4.9,4.86,4.9,276000.0
2014-08-05 10:30:00,4.9,4.92,4.89,4.91,254500.0,4.9,4.92,4.89,4.91,254500.0
2014-08-05 11:00:00,4.91,4.92,4.89,4.9,200500.0,4.91,4.92,4.89,4.9,200500.0
2014-08-05 11:30:00,4.9,4.91,4.88,4.88,303500.0,4.9,4.91,4.88,4.88,303500.0
2014-08-05 12:00:00,4.88,4.9,4.87,4.89,296000.0,4.88,4.9,4.87,4.89,296000.0
2014-08-05 12:30:00,4.89,4.89,4.87,4.89,111500.0,4.89,4.89,4.87,4.89,111500.0
2014-08-05 13:00:00,4.89,4.9,4.88,4.9,325500.0,4.89,4.9,4.88,4.9,325500.0
2014-08-05 13:30:00,4.9,4.9,4.85,4.86,220000.0,4.9,4.9,4.85,4.86,220000.0
2014-08-05 14:00:00,4.86,4.86,4.83,4.86,316500.0,4.86,4.86,4.83,4.86,316500.0
2014-08-05 14:30:00,4.86,4.87,4.86,4.86,436500.0,4.86,4.87,4.86,4.86,436500.0
2014-08-05 15:00:00,4.86,4.89,4.86,4.88,1026500.0,4.86,4.89,4.86,4.88,1026500.0
2014-08-05 15:30:00,4.89,4.9,4.88,4.89,902500.0,4.89,4.9,4.88,4.89,902500.0
2014-08-06 09:30:00,4.85,4.89,4.84,4.87,559000.0,4.85,4.89,4.84,4.87,559000.0
2014-08-06 10:00:00,4.87,4.9,4.87,4.9,273500.0,4.87,4.9,4.87,4.9,273500.0
2014-08-06 10:30:00,4.9,4.91,4.89,4.91,266000.0,4.9,4.91,4.89,4.91,266000.0
2014-08-06 11:00:00,4.91,4.91,4.9,4.9,374000.0,4.91,4.91,4.9,4.9,374000.0
2014-08-06 11:30:00,4.91,4.94,4.91,4.92,224000.0,4.91,4.94,4.91,4.92,224000.0
2014-08-06 12:00:00,4.92,4.93,4.9,4.9,135000.0,4.92,4.93,4.9,4.9,135000.0
2014-08-06 12:30:00,4.9,4.91,4.89,4.9,134500.0,4.9,4.91,4.89,4.9,134500.0
2014-08-06 13:00:00,4.9,4.91,4.88,4.9,235000.0,4.9,4.91,4.88,4.9,235000.0
2014-08-06 13:30:00,4.9,4.9,4.88,4.88,220000.0,4.9,4.9,4.88,4.88,220000.0
2014-08-06 14:00:00,4.88,4.9,4.88,4.9,153500.0,4.88,4.9,4.88,4.9,153500.0
2014-08-06 14:30:00,4.9,4.9,4.88,4.89,104500.0,4.9,4.9,4.88,4.89,104500.0
2014-08-06 15:00:00,4.89,4.91,4.88,4.9,572500.0,4.89,4.91,4.88,4.9,572500.0
2014-08-06 15:30:00,4.9,4.91,4.9,4.9,882500.0,4.9,4.91,4.9,4.9,882500.0
2014-08-07 09:30:00,4.92,5.0,4.91,4.99,1092500.0,4.92,5.0,4.91,4.99,1092500.0
2014-08-07 10:00:00,4.99,5.01,4.97,4.99,853500.0,4.99,5.01,4.97,4.99,853500.0
2014-08-07 10:30:00,4.99,5.0,4.96,4.98,440500.0,4.99,5.0,4.96,4.98,440500.0
2014-08-07 11:00:00,4.97,4.99,4.97,4.97,701000.0,4.97,4.99,4.97,4.97,701000.0
2014-08-07 11:30:00,4.97,4.98,4.96,4.96,292000.0,4.97,4.98,4.96,4.96,292000.0
2014-08-07 12:00:00,4.96,4.99,4.96,4.98,527500.0,4.96,4.99,4.96,4.98,527500.0
2014-08-07 12:30:00,4.98,4.98,4.96,4.97,311000.0,4.98,4.98,4.96,4.97,311000.0
2014-08-07 13:00:00,4.97,4.97,4.95,4.96,261500.0,4.97,4.97,4.95,4.96,261500.0
2014-08-07 13:30:00,4.96,4.98,4.96,4.97,257000.0,4.96,4.98,4.96,4.97,257000.0
2014-08-07 14:00:00,4.97,4.98,4.96,4.97,421000.0,4.97,4.98,4.96,4.97,421000.0
2014-08-07 14:30:00,4.97,4.97,4.94,4.94,390000.0,4.97,4.97,4.94,4.94,390000.0
2014-08-07 15:00:00,4.94,4.94,4.91,4.93,616500.0,4.94,4.94,4.91,4.93,616500.0
2014-08-07 15:30:00,4.93,4.95,4.92,4.94,854000.0,4.93,4.95,4.92,4.94,854000.0
2014-08-08 09:30:00,4.94,4.98,4.92,4.95,938000.0,4.94,4.98,4.92,4.95,938000.0
2014-08-08 10:00:00,4.95,4.96,4.93,4.94,282000.0,4.95,4.96,4.93,4.94,282000.0
2014-08-08 10:30:00,4.93,4.95,4.93,4.95,234000.0,4.93,4.95,4.93,4.95,234000.0
2014-08-08 11:00:00,4.95,4.96,4.94,4.96,323500.0,4.95,4.96,4.94,4.96,323500.0
2014-08-08 11:30:00,4.96,4.96,4.94,4.95,202000.0,4.96,4.96,4.94,4.95,202000.0
2014-08-08 12:00:00,4.95,4.98,4.95,4.97,499500.0,4.95,4.98,4.95,4.97,499500.0
2014-08-08 12:30:00,4.97,4.98,4.96,4.96,286000.0,4.97,4.98,4.96,4.96,286000.0
2014-08-08 13:00:00,4.96,4.98,4.96,4.98,270000.0,4.96,4.98,4.96,4.98,270000.0
2014-08-08 13:30:00,4.98,4.99,4.98,4.99,242500.0,4.98,4.99,4.98,4.99,242500.0
2014-08-08 14:00:00,4.99,4.99,4.98,4.99,210000.0,4.99,4.99,4.98,4.99,210000.0
2014-08-08 14:30:00,4.99,4.99,4.98,4.98,309500.0,4.99,4.99,4.98,4.98,309500.0
2014-08-08 15:00:00,4.98,4.98,4.96,4.97,283000.0,4.98,4.98,4.96,4.97,283000.0
2014-08-08 15:30:00,4.97,4.97,4.96,4.97,766500.0,4.97,4.97,4.96,4.97,766500.0
2014-08-11 09:30:00,5.0,5.02,4.95,5.01,864000.0,5.0,5.02,4.95,5.01,864000.0
2014-08-11 10:00:00,5.01,5.02,5.0,5.02,388000.0,5.01,5.02,5.0,5.02,388000.0
2014-08-11 10:30:00,5.02,5.03,5.01,5.02,710500.0,5.02,5.03,5.01,5.02,710500.0
2014-08-11 11:00:00,5.02,5.04,5.02,5.04,448500.0,5.02,5.04,5.02,5.04,448500.0
2014-08-11 11:30:00,5.04,5.08,5.03,5.08,743000.0,5.04,5.08,5.03,5.08,743000.0
2014-08-11 12:00:00,5.08,5.08,5.06,5.08,382000.0,5.08,5.08,5.06,5.08,382000.0
2014-08-11 12:30:00,5.08,5.08,5.05,5.05,398000.0,5.08,5.08,5.05,5.05,398000.0
2014-08-11 13:00:00,5.05,5.07,5.05,5.05,480000.0,5.05,5.07,5.05,5.05,480000.0
2014-08-11 13:30:00,5.05,5.06,5.02,5.03,3685000.0,5.05,5.06,5.02,5.03,3685000.0
2014-08-11 14:00:00,5.03,5.04,5.02,5.03,492500.0,5.03,5.04,5.02,5.03,492500.0
2014-08-11 14:30:00,5.03,5.03,5.02,5.03,259500.0,5.03,5.03,5.02,5.03,259500.0
2014-08-11 15:00:00,5.03,5.04,5.03,5.03,239000.0,5.03,5.04,5.03,5.03,239000.0
2014-08-11 15:30:00,5.03,5.04,5.02,5.04,785500.0,5.03,5.04,5.02,5.04,785500.0
2014-08-12 09:30:00,5.02,5.06,4.99,5.04,538000.0,5.02,5.06,4.99,5.04,538000.0
2014-08-12 10:00:00,5.04,5.05,5.03,5.04,165000.0,5.04,5.05,5.03,5.04,165000.0
2014-08-12 10:30:00,5.04,5.04,5.01,5.02,191000.0,5.04,5.04,5.01,5.02,191000.0
2014-08-12 11:00:00,5.02,5.02,5.0,5.01,249000.0,5.02,5.02,5.0,5.01,249000.0
2014-08-12 11:30:00,5.01,5.02,5.01,5.02,112500.0,5.01,5.02,5.01,5.02,112500.0
2014-08-12 12:00:00,5.01,5.03,5.01,5.02,155500.0,5.01,5.03,5.01,5.02,155500.0
2014-08-12 12:30:00,5.02,5.03,5.02,5.02,136500.0,5.02,5.03,5.02,5.02,136500.0
2014-08-12 13:00:00,5.02,5.02,5.0,5.0,115500.0,5.02,5.02,5.0,5.0,115500.0
2014-08-12 13:30:00,5.0,5.01,5.0,5.0,195000.0,5.0,5.01,5.0,5.0,195000.0
2014-08-12 14:00:00,5.0,5.0,4.97,4.97,217000.0,5.0,5.0,4.97,4.97,217000.0
2014-08-12 14:30:00,4.98,4.98,4.96,4.98,219000.0,4.98,4.98,4.96,4.98,219000.0
2014-08-12 15:00:00,4.98,4.99,4.97,4.97,311000.0,4.98,4.99,4.97,4.97,311000.0
2014-08-12 15:30:00,4.97,4.98,4.97,4.97,1469000.0,4.97,4.98,4.97,4.97,1469000.0
2014-08-13 09:30:00,5.01,5.04,5.0,5.03,1035500.0,5.01,5.04,5.0,5.03,1035500.0
2014-08-13 10:00:00,5.03,5.05,5.03,5.04,419500.0,5.03,5.05,5.03,5.04,419500.0
2014-08-13 10:30:00,5.04,5.08,5.04,5.08,402500.0,5.04,5.08,5.04,5.08,402500.0
2014-08-13 11:00:00,5.08,5.11,5.08,5.11,494500.0,5.08,5.11,5.08,5.11,494500.0
2014-08-13 11:30:00,5.11,5.13,5.11,5.11,417000.0,5.11,5.13,5.11,5.11,417000.0
2014-08-13 12:00:00,5.11,5.11,5.1,5.1,222500.0,5.11,5.11,5.1,5.1,222500.0
2014-08-13 12:30:00,5.11,5.11,5.1,5.1,315500.0,5.11,5.11,5.1,5.1,315500.0
2014-08-13 13:00:00,5.1,5.11,5.1,5.1,246500.0,5.1,5.11,5.1,5.1,246500.0
2014-08-13 13:30:00,5.1,5.13,5.1,5.12,233500.0,5.1,5.13,5.1,5.12,233500.0
2014-08-13 14:00:00,5.12,5.12,5.11,5.11,183500.0,5.12,5.12,5.11,5.11,183500.0
2014-08-13 14:30:00,5.11,5.12,5.11,5.12,188000.0,5.11,5.12,5.11,5.12,188000.0
2014-08-13 15:00:00,5.11,5.12,5.1,5.11,396000.0,5.11,5.12,5.1,5.11,396000.0
2014-08-13 15:30:00,5.11,5.13,5.11,5.13,882500.0,5.11,5.13,5.11,5.13,882500.0
2014-08-14 09:30:00,5.11,5.14,5.11,5.13,622500.0,5.11,5.14,5.11,5.13,622500.0
2014-08-14 10:00:00,5.13,5.13,5.11,5.12,302500.0,5.13,5.13,5.11,5.12,302500.0
2014-08-14 10:30:00,5.12,5.13,5.1,5.1,214000.0,5.12,5.13,5.1,5.1,214000.0
2014-08-14 11:00:00,5.1,5.11,5.09,5.1,144500.0,5.1,5.11,5.09,5.1,144500.0
2014-08-14 11:30:00,5.1,5.11,5.1,5.11,131500.0,5.1,5.11,5.1,5.11,131500.0
2014-08-14 12:00:00,5.11,5.11,5.1,5.11,106000.0,5.11,5.11,5.1,5.11,106000.0
2014-08-14 12:30:00,5.11,5.12,5.11,5.11,219000.0,5.11,5.12,5.11,5.11,219000.0
2014-08-14 13:00:00,5.11,5.12,5.11,5.12,378000.0,5.11,5.12,5.11,5.12,378000.0
2014-08-14 13:30:00,5.12,5.12,5.11,5.12,100000.0,5.12,5.12,5.11,5.12,100000.0
2014-08-14 14:00:00,5.12,5.12,5.1,5.1,272500.0,5.12,5.12,5.1,5.1,272500.0
2014-08-14 14:30:00,5.1,5.11,5.1,5.1,139000.0,5.1,5.11,5.1,5.1,139000.0
2014-08-14 15:00:00,5.1,5.11,5.09,5.09,562000.0,5.1,5.11,5.09,5.09,562000.0
2014-08-14 15:30:00,5.09,5.09,5.08,5.08,1092500.0,5.09,5.09,5.08,5.08,1092500.0
2014-08-15 09:30:00,5.1,5.11,5.08,5.09,421500.0,5.1,5.11,5.08,5.09,421500.0
2014-08-15 10:00:00,5.09,5.1,5.08,5.08,161500.0,5.09,5.1,5.08,5.08,161500.0
2014-08-15 10:30:00,5.08,5.09,5.02,5.04,291000.0,5.08,5.09,5.02,5.04,291000.0
2014-08-15 11:00:00,5.04,5.04,5.02,5.02,167000.0,5.04,5.04,5.02,5.02,167000.0
2014-08-15 11:30:00,5.02,5.02,4.99,5.0,244500.0,5.02,5.02,4.99,5.0,244500.0
2014-08-15 12:00:00,4.99,5.0,4.99,5.0,229000.0,4.99,5.0,4.99,5.0,229000.0
2014-08-15 12:30:00,5.0,5.01,4.99,5.0,241500.0,5.0,5.01,4.99,5.0,241500.0
2014-08-15 13:00:00,5.0,5.01,4.99,5.01,220000.0,5.0,5.01,4.99,5.01,220000.0
2014-08-15 13:30:00,5.0,5.01,4.99,5.0,170500.0,5.0,5.01,4.99,5.0,170500.0
2014-08-15 14:00:00,5.0,5.02,4.99,5.02,378000.0,5.0,5.02,4.99,5.02,378000.0
2014-08-15 14:30:00,5.02,5.03,5.02,5.02,157000.0,5.02,5.03,5.02,5.02,157000.0
2014-08-15 15:00:00,5.02,5.02,5.01,5.02,150000.0,5.02,5.02,5.01,5.02,150000.0
2014-08-15 15:30:00,5.02,5.02,5.01,5.02,565500.0,5.02,5.02,5.01,5.02,565500.0
2014-08-18 09:30:00,5.05,5.08,5.03,5.04,298000.0,5.05,5.08,5.03,5.04,298000.0
2014-08-18 10:00:00,5.05,5.06,5.04,5.06,158000.0,5.05,5.06,5.04,5.06,158000.0
2014-08-18 10:30:00,5.06,5.08,5.06,5.08,107000.0,5.06,5.08,5.06,5.08,107000.0
2014-08-18 11:00:00,5.08,5.09,5.08,5.09,111500.0,5.08,5.09,5.08,5.09,111500.0
2014-08-18 11:30:00,5.09,5.09,5.04,5.08,107000.0,5.09,5.09,5.04,5.08,107000.0
2014-08-18 12:00:00,5.08,5.09,5.08,5.08,64500.0,5.08,5.09,5.08,5.08,64500.0
2014-08-18 12:30:00,5.08,5.08,5.07,5.07,88000.0,5.08,5.08,5.07,5.07,88000.0
2014-08-18 13:00:00,5.07,5.08,5.07,5.07,56000.0,5.07,5.08,5.07,5.07,56000.0
2014-08-18 13:30:00,5.08,5.09,5.08,5.08,108000.0,5.08,5.09,5.08,5.08,108000.0
2014-08-18 14:00:00,5.08,5.09,5.08,5.09,128000.0,5.08,5.09,5.08,5.09,128000.0
2014-08-18 14:30:00,5.09,5.09,5.07,5.08,163500.0,5.09,5.09,5.07,5.08,163500.0
2014-08-18 15:00:00,5.07,5.07,5.06,5.06,277000.0,5.07,5.07,5.06,5.06,277000.0
2014-08-18 15:30:00,5.06,5.09,5.06,5.09,825500.0,5.06,5.09,5.06,5.09,825500.0
2014-08-19 09:30:00,5.1,5.13,5.07,5.13,701000.0,5.1,5.13,5.07,5.13,701000.0
2014-08-19 10:00:00,5.13,5.15,5.12,5.14,416500.0,5.13,5.15,5.12,5.14,416500.0
2014-08-19 10:30:00,5.14,5.15,5.13,5.13,197000.0,5.14,5.15,5.13,5.13,197000.0
2014-08-19 11:00:00,5.13,5.14,5.12,5.13,330500.0,5.13,5.14,5.12,5.13,330500.0
2014-08-19 11:30:00,5.13,5.13,5.11,5.12,156500.0,5.13,5.13,5.11,5.12,156500.0
2014-08-19 12:00:00,5.12,5.14,5.12,5.14,227500.0,5.12,5.14,5.12,5.14,227500.0
2014-08-19 12:30:00,5.14,5.14,5.12,5.12,161000.0,5.14,5.14,5.12,5.12,161000.0
2014-08-19 13:00:00,5.13,5.13,5.12,5.12,118500.0,5.13,5.13,5.12,5.12,118500.0
2014-08-19 13:30:00,5.12,5.12,5.11,5.11,237000.0,5.12,5.12,5.11,5.11,237000.0
2014-08-19 14:00:00,5.11,5.11,5.09,5.1,496000.0,5.11,5.11,5.09,5.1,496000.0
2014-08-19 14:30:00,5.1,5.1,5.1,5.1,449500.0,5.1,5.1,5.1,5.1,449500.0
2014-08-19 15:00:00,5.1,5.1,5.1,5.1,436000.0,5.1,5.1,5.1,5.1,436000.0
2014-08-19 15:30:00,5.1,5.11,5.1,5.11,621500.0,5.1,5.11,5.1,5.11,621500.0
2014-08-20 09:30:00,5.06,5.1,5.04,5.05,508500.0,5.06,5.1,5.04,5.05,508500.0
2014-08-20 10:00:00,5.05,5.07,5.05,5.06,369500.0,5.05,5.07,5.05,5.06,369500.0
2014-08-20 10:30:00,5.06,5.07,5.05,5.06,205000.0,5.06,5.07,5.05,5.06,205000.0
2014-08-20 11:00:00,5.06,5.06,5.04,5.05,244000.0,5.06,5.06,5.04,5.05,244000.0
2014-08-20 11:30:00,5.05,5.05,5.04,5.04,193000.0,5.05,5.05,5.04,5.04,193000.0
2014-08-20 12:00:00,5.04,5.04,5.02,5.03,287000.0,5.04,5.04,5.02,5.03,287000.0
2014-08-20 12:30:00,5.03,5.04,5.03,5.04,185000.0,5.03,5.04,5.03,5.04,185000.0
2014-08-20 13:00:00,5.03,5.04,5.02,5.02,436500.0,5.03,5.04,5.02,5.02,436500.0
2014-08-20 13:30:00,5.02,5.02,5.01,5.02,371500.0,5.02,5.02,5.01,5.02,371500.0
2014-08-20 14:00:00,5.01,5.03,5.01,5.03,244000.0,5.01,5.03,5.01,5.03,244000.0
2014-08-20 14:30:00,5.03,5.04,5.03,5.04,233500.0,5.03,5.04,5.03,5.04,233500.0
2014-08-20 15:00:00,5.04,5.05,5.04,5.05,366500.0,5.04,5.05,5.04,5.05,366500.0
2014-08-20 15:30:00,5.05,5.06,5.05,5.05,990000.0,5.05,5.06,5.05,5.05,990000.0
2014-08-21 09:30:00,5.05,5.06,5.02,5.06,164000.0,5.05,5.06,5.02,5.06,164000.0
2014-08-21 10:00:00,5.06,5.06,5.03,5.05,144500.0,5.06,5.06,5.03,5.05,144500.0
2014-08-21 10:30:00,5.05,5.06,5.05,5.05,102000.0,5.05,5.06,5.05,5.05,102000.0
2014-08-21 11:00:00,5.05,5.07,5.05,5.06,169500.0,5.05,5.07,5.05,5.06,169500.0
2014-08-21 11:30:00,5.06,5.08,5.06,5.07,190000.0,5.06,5.08,5.06,5.07,190000.0
2014-08-21 12:00:00,5.07,5.08,5.07,5.08,305500.0,5.07,5.08,5.07,5.08,305500.0
2014-08-21 12:30:00,5.08,5.1,5.08,5.08,185000.0,5.08,5.1,5.08,5.08,185000.0
2014-08-21 13:00:00,5.08,5.1,5.08,5.1,151000.0,5.08,5.1,5.08,5.1,151000.0
2014-08-21 13:30:00,5.1,5.1,5.09,5.09,309000.0,5.1,5.1,5.09,5.09,309000.0
2014-08-21 14:00:00,5.1,5.1,5.09,5.09,265500.0,5.1,5.1,5.09,5.09,265500.0
2014-08-21 14:30:00,5.09,5.1,5.09,5.1,215000.0,5.09,5.1,5.09,5.1,215000.0
2014-08-21 15:00:00,5.1,5.11,5.1,5.11,322500.0,5.1,5.11,5.1,5.11,322500.0
2014-08-21 15:30:00,5.1,5.11,5.09,5.1,530500.0,5.1,5.11,5.09,5.1,530500.0
2014-08-22 09:30:00,5.1,5.1,5.02,5.04,528000.0,5.1,5.1,5.02,5.04,528000.0
2014-08-22 10:00:00,5.04,5.1,5.04,5.08,1402500.0,5.04,5.1,5.04,5.08,1402500.0
2014-08-22 10:30:00,5.09,5.11,5.09,5.1,194000.0,5.09,5.11,5.09,5.1,194000.0
2014-08-22 11:00:00,5.1,5.12,5.09,5.11,116500.0,5.1,5.12,5.09,5.11,116500.0
2014-08-22 11:30:00,5.11,5.12,5.1,5.12,138000.0,5.11,5.12,5.1,5.12,138000.0
2014-08-22 12:00:00,5.11,5.12,5.1,5.11,156500.0,5.11,5.12,5.1,5.11,156500.0
2014-08-22 12:30:00,5.11,5.12,5.11,5.11,105500.0,5.11,5.12,5.11,5.11,105500.0
2014-08-22 13:00:00,5.11,5.11,5.09,5.1,189000.0,5.11,5.11,5.09,5.1,189000.0
2014-08-22 13:30:00,5.1,5.1,5.09,5.1,204000.0,5.1,5.1,5.09,5.1,204000.0
2014-08-22 14:00:00,5.1,5.1,5.08,5.09,279500.0,5.1,5.1,5.08,5.09,279500.0
2014-08-22 14:30:00,5.09,5.1,5.08,5.09,155000.0,5.09,5.1,5.08,5.09,155000.0
2014-08-22 15:00:00,5.09,5.1,5.09,5.09,240500.0,5.09,5.1,5.09,5.09,240500.0
2014-08-22 15:30:00,5.09,5.1,5.08,5.09,480000.0,5.09,5.1,5.08,5.09,480000.0
2014-08-25 09:30:00,5.12,5.12,5.06,5.1,967500.0,5.12,5.12,5.06,5.1,967500.0
2014-08-25 10:00:00,5.1,5.11,5.06,5.08,690500.0,5.1,5.11,5.06,5.08,690500.0
2014-08-25 10:30:00,5.09,5.11,5.08,5.1,196000.0,5.09,5.11,5.08,5.1,196000.0
2014-08-25 11:00:00,5.1,5.1,5.1,5.1,168500.0,5.1,5.1,5.1,5.1,168500.0
2014-08-25 11:30:00,5.1,5.11,5.1,5.1,163500.0,5.1,5.11,5.1,5.1,163500.0
2014-08-25 12:00:00,5.1,5.1,5.05,5.05,206500.0,5.1,5.1,5.05,5.05,206500.0
2014-08-25 12:30:00,5.05,5.06,5.04,5.05,146500.0,5.05,5.06,5.04,5.05,146500.0
2014-08-25 13:00:00,5.05,5.07,5.04,5.07,257500.0,5.05,5.07,5.04,5.07,257500.0
2014-08-25 13:30:00,5.07,5.08,5.07,5.07,129500.0,5.07,5.08,5.07,5.07,129500.0
2014-08-25 14:00:00,5.07,5.08,5.07,5.07,134500.0,5.07,5.08,5.07,5.07,134500.0
2014-08-25 14:30:00,5.07,5.08,5.06,5.08,158500.0,5.07,5.08,5.06,5.08,158500.0
2014-08-25 15:00:00,5.08,5.08,5.07,5.08,119000.0,5.08,5.08,5.07,5.08,119000.0
2014-08-25 15:30:00,5.08,5.1,5.08,5.08,498500.0,5.08,5.1,5.08,5.08,498500.0
2014-08-26 09:30:00,5.1,5.11,5.08,5.11,318000.0,5.1,5.11,5.08,5.11,318000.0
2014-08-26 10:00:00,5.11,5.15,5.1,5.15,426500.0,5.11,5.15,5.1,5.15,426500.0
2014-08-26 10:30:00,5.15,5.18,5.15,5.18,590000.0,5.15,5.18,5.15,5.18,590000.0
2014-08-26 11:00:00,5.18,5.19,5.17,5.18,398500.0,5.18,5.19,5.17,5.18,398500.0
2014-08-26 11:30:00,5.18,5.18,5.16,5.17,279000.0,5.18,5.18,5.16,5.17,279000.0
2014-08-26 12:00:00,5.17,5.17,5.15,5.16,94000.0,5.17,5.17,5.15,5.16,94000.0
2014-08-26 12:30:00,5.16,5.16,5.15,5.16,75000.0,5.16,5.16,5.15,5.16,75000.0
2014-08-26 13:00:00,5.16,5.16,5.16,5.16,112000.0,5.16,5.16,5.16,5.16,112000.0
2014-08-26 13:30:00,5.16,5.17,5.16,5.17,147500.0,5.16,5.17,5.16,5.17,147500.0
2014-08-26 14:00:00,5.17,5.17,5.16,5.17,261500.0,5.17,5.17,5.16,5.17,261500.0
2014-08-26 14:30:00,5.17,5.19,5.17,5.18,202000.0,5.17,5.19,5.17,5.18,202000.0
2014-08-26 15:00:00,5.19,5.19,5.18,5.18,810000.0,5.19,5.19,5.18,5.18,810000.0
2014-08-26 15:30:00,5.18,5.18,5.17,5.18,799000.0,5.18,5.18,5.17,5.18,799000.0
2014-08-27 09:30:00,5.17,5.27,5.17,5.21,2443000.0,5.17,5.27,5.17,5.21,2443000.0
2014-08-27 10:00:00,5.21,5.23,5.19,5.19,398500.0,5.21,5.23,5.19,5.19,398500.0
2014-08-27 10:30:00,5.19,5.2,5.18,5.18,1741500.0,5.19,5.2,5.18,5.18,1741500.0
2014-08-27 11:00:00,5.18,5.2,5.18,5.19,568000.0,5.18,5.2,5.18,5.19,568000.0
2014-08-27 11:30:00,5.19,5.19,5.17,5.18,175000.0,5.19,5.19,5.17,5.18,175000.0
2014-08-27 12:00:00,5.18,5.18,5.16,5.16,287000.0,5.18,5.18,5.16,5.16,287000.0
2014-08-27 12:30:00,5.16,5.16,5.14,5.15,213500.0,5.16,5.16,5.14,5.15,213500.0
2014-08-27 13:00:00,5.15,5.16,5.14,5.15,55000.0,5.15,5.16,5.14,5.15,55000.0
2014-08-27 13:30:00,5.15,5.15,5.14,5.14,91500.0,5.15,5.15,5.14,5.14,91500.0
2014-08-27 14:00:00,5.15,5.15,5.14,5.14,121000.0,5.15,5.15,5.14,5.14,121000.0
2014-08-27 14:30:00,5.14,5.14,5.12,5.12,228500.0,5.14,5.14,5.12,5.12,228500.0
2014-08-27 15:00:00,5.12,5.13,5.11,5.13,226000.0,5.12,5.13,5.11,5.13,226000.0
2014-08-27 15:30:00,5.13,5.13,5.11,5.12,833500.0,5.13,5.13,5.11,5.12,833500.0
2014-08-28 09:30:00,5.09,5.1,4.99,5.03,3329000.0,5.09,5.1,4.99,5.03,3329000.0
2014-08-28 10:00:00,5.03,5.04,5.02,5.02,206500.0,5.03,5.04,5.02,5.02,206500.0
2014-08-28 10:30:00,5.03,5.05,5.02,5.05,184500.0,5.03,5.05,5.02,5.05,184500.0
2014-08-28 11:00:00,5.05,5.06,5.05,5.05,169500.0,5.05,5.06,5.05,5.05,169500.0
2014-08-28 11:30:00,5.05,5.07,5.05,5.07,124000.0,5.05,5.07,5.05,5.07,124000.0
2014-08-28 12:00:00,5.07,5.09,5.07,5.08,118500.0,5.07,5.09,5.07,5.08,118500.0
2014-08-28 12:30:00,5.08,5.09,5.08,5.08,253000.0,5.08,5.09,5.08,5.08,253000.0
2014-08-28 13:00:00,5.08,5.08,5.07,5.07,62500.0,5.08,5.08,5.07,5.07,62500.0
2014-08-28 13:30:00,5.08,5.08,5.06,5.06,125500.0,5.08,5.08,5.06,5.06,125500.0
2014-08-28 14:00:00,5.06,5.06,5.06,5.06,126500.0,5.06,5.06,5.06,5.06,126500.0
2014-08-28 14:30:00,5.06,5.06,5.06,5.06,153500.0,5.06,5.06,5.06,5.06,153500.0
2014-08-28 15:00:00,5.06,5.08,5.06,5.08,217500.0,5.06,5.08,5.06,5.08,217500.0
2014-08-28 15:30:00,5.08,5.08,5.05,5.06,787000.0,5.08,5.08,5.05,5.06,787000.0
2014-08-29 09:30:00,5.09,5.13,5.09,5.1,352000.0,5.09,5.13,5.09,5.1,352000.0
2014-08-29 10:00:00,5.1,5.11,5.07,5.1,250500.0,5.1,5.11,5.07,5.1,250500.0
2014-08-29 10:30:00,5.1,5.13,5.1,5.13,325500.0,5.1,5.13,5.1,5.13,325500.0
2014-08-29 11:00:00,5.13,5.16,5.12,5.15,280500.0,5.13,5.16,5.12,5.15,280500.0
2014-08-29 11:30:00,5.15,5.16,5.14,5.15,243500.0,5.15,5.16,5.14,5.15,243500.0
2014-08-29 12:00:00,5.15,5.15,5.12,5.14,141500.0,5.15,5.15,5.12,5.14,141500.0
2014-08-29 12:30:00,5.14,5.14,5.12,5.13,179000.0,5.14,5.14,5.12,5.13,179000.0
2014-08-29 13:00:00,5.13,5.14,5.12,5.13,117500.0,5.13,5.14,5.12,5.13,117500.0
2014-08-29 13:30:00,5.13,5.13,5.12,5.13,145500.0,5.13,5.13,5.12,5.13,145500.0
2014-08-29 14:00:00,5.13,5.14,5.12,5.14,159500.0,5.13,5.14,5.12,5.14,159500.0
2014-08-29 14:30:00,5.14,5.15,5.13,5.15,233000.0,5.14,5.15,5.13,5.15,233000.0
2014-08-29 15:00:00,5.14,5.15,5.14,5.15,316000.0,5.14,5.15,5.14,5.15,316000.0
2014-08-29 15:30:00,5.15,5.16,5.15,5.16,1114500.0,5.15,5.16,5.15,5.16,1114500.0
2014-09-02 09:30:00,5.17,5.25,5.17,5.25,1464000.0,5.17,5.25,5.17,5.25,1464000.0
2014-09-02 10:00:00,5.25,5.26,5.23,5.25,762500.0,5.25,5.26,5.23,5.25,762500.0
2014-09-02 10:30:00,5.25,5.27,5.24,5.26,592000.0,5.25,5.27,5.24,5.26,592000.0
2014-09-02 11:00:00,5.26,5.27,5.25,5.26,643500.0,5.26,5.27,5.25,5.26,643500.0
2014-09-02 11:30:00,5.26,5.29,5.26,5.28,820000.0,5.26,5.29,5.26,5.28,820000.0
2014-09-02 12:00:00,5.28,5.29,5.27,5.28,424000.0,5.28,5.29,5.27,5.28,424000.0
2014-09-02 12:30:00,5.28,5.28,5.25,5.26,879500.0,5.28,5.28,5.25,5.26,879500.0
2014-09-02 13:00:00,5.26,5.27,5.25,5.26,662000.0,5.26,5.27,5.25,5.26,662000.0
2014-09-02 13:30:00,5.26,5.33,5.26,5.3,1821000.0,5.26,5.33,5.26,5.3,1821000.0
2014-09-02 14:00:00,5.3,5.31,5.28,5.29,938500.0,5.3,5.31,5.28,5.29,938500.0
2014-09-02 14:30:00,5.29,5.29,5.27,5.27,854000.0,5.29,5.29,5.27,5.27,854000.0
2014-09-02 15:00:00,5.27,5.29,5.27,5.29,546500.0,5.27,5.29,5.27,5.29,546500.0
2014-09-02 15:30:00,5.29,5.29,5.27,5.28,1655500.0,5.29,5.29,5.27,5.28,1655500.0
2014-09-03 09:30:00,5.35,5.36,5.28,5.29,860500.0,5.35,5.36,5.28,5.29,860500.0
2014-09-03 10:00:00,5.29,5.29,5.23,5.24,412500.0,5.29,5.29,5.23,5.24,412500.0
2014-09-03 10:30:00,5.24,5.28,5.24,5.27,520000.0,5.24,5.28,5.24,5.27,520000.0
2014-09-03 11:00:00,5.27,5.27,5.26,5.27,300500.0,5.27,5.27,5.26,5.27,300500.0
2014-09-03 11:30:00,5.27,5.28,5.26,5.26,332500.0,5.27,5.28,5.26,5.26,332500.0
2014-09-03 12:00:00,5.26,5.27,5.26,5.27,405000.0,5.26,5.27,5.26,5.27,405000.0
2014-09-03 12:30:00,5.27,5.27,5.26,5.26,179000.0,5.27,5.27,5.26,5.26,179000.0
2014-09-03 13:00:00,5.26,5.27,5.26,5.26,120500.0,5.26,5.27,5.26,5.26,120500.0
2014-09-03 13:30:00,5.26,5.28,5.26,5.28,297000.0,5.26,5.28,5.26,5.28,297000.0
2014-09-03 14:00:00,5.28,5.29,5.28,5.29,359500.0,5.28,5.29,5.28,5.29,359500.0
2014-09-03 14:30:00,5.29,5.29,5.28,5.29,277000.0,5.29,5.29,5.28,5.29,277000.0
2014-09-03 15:00:00,5.29,5.29,5.28,5.29,551000.0,5.29,5.29,5.28,5.29,551000.0
2014-09-03 15:30:00,5.29,5.3,5.29,5.29,860000.0,5.29,5.3,5.29,5.29,860000.0
2014-09-04 09:30:00,5.31,5.33,5.27,5.31,1142000.0,5.31,5.33,5.27,5.31,1142000.0
2014-09-04 10:00:00,5.31,5.33,5.3,5.32,896500.0,5.31,5.33,5.3,5.32,896500.0
2014-09-04 10:30:00,5.32,5.33,5.3,5.3,606000.0,5.32,5.33,5.3,5.3,606000.0
2014-09-04 11:00:00,5.3,5.32,5.3,5.3,213500.0,5.3,5.32,5.3,5.3,213500.0
2014-09-04 11:30:00,5.3,5.31,5.27,5.28,505500.0,5.3,5.31,5.27,5.28,505500.0
2014-09-04 12:00:00,5.28,5.29,5.27,5.27,115500.0,5.28,5.29,5.27,5.27,115500.0
2014-09-04 12:30:00,5.27,5.28,5.27,5.27,142500.0,5.27,5.28,5.27,5.27,142500.0
2014-09-04 13:00:00,5.27,5.28,5.26,5.26,250000.0,5.27,5.28,5.26,5.26,250000.0
2014-09-04 13:30:00,5.26,5.28,5.26,5.28,120500.0,5.26,5.28,5.26,5.28,120500.0
2014-09-04 14:00:00,5.28,5.28,5.27,5.28,104500.0,5.28,5.28,5.27,5.28,104500.0
2014-09-04 14:30:00,5.28,5.28,5.25,5.25,380500.0,5.28,5.28,5.25,5.25,380500.0
2014-09-04 15:00:00,5.25,5.25,5.22,5.24,326000.0,5.25,5.25,5.22,5.24,326000.0
2014-09-04 15:30:00,5.24,5.24,5.22,5.23,676000.0,5.24,5.24,5.22,5.23,676000.0
2014-09-05 09:30:00,5.22,5.27,5.21,5.26,899500.0,5.22,5.27,5.21,5.26,899500.0
2014-09-05 10:00:00,5.26,5.26,5.23,5.24,113000.0,5.26,5.26,5.23,5.24,113000.0
2014-09-05 10:30:00,5.24,5.25,5.23,5.24,121500.0,5.24,5.25,5.23,5.24,121500.0
2014-09-05 11:00:00,5.23,5.24,5.22,5.22,281000.0,5.23,5.24,5.22,5.22,281000.0
2014-09-05 11:30:00,5.22,5.24,5.21,5.24,363000.0,5.22,5.24,5.21,5.24,363000.0
2014-09-05 12:00:00,5.24,5.24,5.23,5.24,214500.0,5.24,5.24,5.23,5.24,214500.0
2014-09-05 12:30:00,5.24,5.26,5.24,5.26,321500.0,5.24,5.26,5.24,5.26,321500.0
2014-09-05 13:00:00,5.26,5.28,5.26,5.27,165500.0,5.26,5.28,5.26,5.27,165500.0
2014-09-05 13:30:00,5.27,5.28,5.27,5.27,225000.0,5.27,5.28,5.27,5.27,225000.0
2014-09-05 14:00:00,5.27,5.29,5.27,5.29,309500.0,5.27,5.29,5.27,5.29,309500.0
2014-09-05 14:30:00,5.29,5.29,5.28,5.29,295500.0,5.29,5.29,5.28,5.29,295500.0
2014-09-05 15:00:00,5.29,5.31,5.29,5.31,547500.0,5.29,5.31,5.29,5.31,547500.0
2014-09-05 15:30:00,5.31,5.31,5.28,5.28,1804500.0,5.31,5.31,5.28,5.28,1804500.0
2014-09-08 09:30:00,5.27,5.36,5.27,5.34,1328000.0,5.27,5.36,5.27,5.34,1328000.0
2014-09-08 10:00:00,5.34,5.35,5.32,5.32,647500.0,5.34,5.35,5.32,5.32,647500.0
2014-09-08 10:30:00,5.32,5.32,5.29,5.3,467500.0,5.32,5.32,5.29,5.3,467500.0
2014-09-08 11:00:00,5.3,5.31,5.29,5.3,533500.0,5.3,5.31,5.29,5.3,533500.0
2014-09-08 11:30:00,5.3,5.3,5.26,5.27,495500.0,5.3,5.3,5.26,5.27,495500.0
2014-09-08 12:00:00,5.27,5.28,5.26,5.28,156000.0,5.27,5.28,5.26,5.28,156000.0
2014-09-08 12:30:00,5.28,5.3,5.28,5.29,385000.0,5.28,5.3,5.28,5.29,385000.0
2014-09-08 13:00:00,5.29,5.3,5.26,5.26,273000.0,5.29,5.3,5.26,5.26,273000.0
2014-09-08 13:30:00,5.26,5.26,5.24,5.26,162000.0,5.26,5.26,5.24,5.26,162000.0
2014-09-08 14:00:00,5.26,5.27,5.26,5.27,232500.0,5.26,5.27,5.26,5.27,232500.0
2014-09-08 14:30:00,5.27,5.28,5.27,5.27,246500.0,5.27,5.28,5.27,5.27,246500.0
2014-09-08 15:00:00,5.27,5.28,5.27,5.27,343500.0,5.27,5.28,5.27,5.27,343500.0
2014-09-08 15:30:00,5.27,5.29,5.27,5.29,1422000.0,5.27,5.29,5.27,5.29,1422000.0
2014-09-09 09:30:00,5.27,5.28,5.24,5.24,398500.0,5.27,5.28,5.24,5.24,398500.0
2014-09-09 10:00:00,5.24,5.25,5.22,5.24,317000.0,5.24,5.25,5.22,5.24,317000.0
2014-09-09 10:30:00,5.24,5.24,5.22,5.23,238500.0,5.24,5.24,5.22,5.23,238500.0
2014-09-09 11:00:00,5.23,5.25,5.22,5.25,189000.0,5.23,5.25,5.22,5.25,189000.0
2014-09-09 11:30:00,5.25,5.26,5.24,5.25,145000.0,5.25,5.26,5.24,5.25,145000.0
2014-09-09 12:00:00,5.25,5.25,5.23,5.23,190500.0,5.25,5.25,5.23,5.23,190500.0
2014-09-09 12:30:00,5.23,5.24,5.23,5.23,191000.0,5.23,5.24,5.23,5.23,191000.0
2014-09-09 13:00:00,5.24,5.24,5.22,5.24,237000.0,5.24,5.24,5.22,5.24,237000.0
2014-09-09 13:30:00,5.24,5.27,5.23,5.26,313500.0,5.24,5.27,5.23,5.26,313500.0
2014-09-09 14:00:00,5.26,5.26,5.22,5.22,272500.0,5.26,5.26,5.22,5.22,272500.0
2014-09-09 14:30:00,5.22,5.23,5.21,5.23,254000.0,5.22,5.23,5.21,5.23,254000.0
2014-09-09 15:00:00,5.23,5.23,5.2,5.21,541000.0,5.23,5.23,5.2,5.21,541000.0
2014-09-09 15:30:00,5.21,5.22,5.2,5.2,722500.0,5.21,5.22,5.2,5.2,722500.0
2014-09-10 09:30:00,5.22,5.27,5.2,5.24,964500.0,5.22,5.27,5.2,5.24,964500.0
2014-09-10 10:00:00,5.24,5.25,5.22,5.25,354500.0,5.24,5.25,5.22,5.25,354500.0
2014-09-10 10:30:00,5.25,5.29,5.24,5.28,441500.0,5.25,5.29,5.24,5.28,441500.0
2014-09-10 11:00:00,5.28,5.3,5.28,5.28,604000.0,5.28,5.3,5.28,5.28,604000.0
2014-09-10 11:30:00,5.29,5.29,5.27,5.27,513000.0,5.29,5.29,5.27,5.27,513000.0
2014-09-10 12:00:00,5.27,5.3,5.26,5.3,282500.0,5.27,5.3,5.26,5.3,282500.0
2014-09-10 12:30:00,5.3,5.33,5.3,5.32,678500.0,5.3,5.33,5.3,5.32,678500.0
2014-09-10 13:00:00,5.32,5.33,5.31,5.33,693000.0,5.32,5.33,5.31,5.33,693000.0
2014-09-10 13:30:00,5.33,5.34,5.32,5.34,795500.0,5.33,5.34,5.32,5.34,795500.0
2014-09-10 14:00:00,5.34,5.34,5.29,5.3,837500.0,5.34,5.34,5.29,5.3,837500.0
2014-09-10 14:30:00,5.3,5.3,5.27,5.27,1027000.0,5.3,5.3,5.27,5.27,1027000.0
2014-09-10 15:00:00,5.27,5.28,5.25,5.26,899500.0,5.27,5.28,5.25,5.26,899500.0
2014-09-10 15:30:00,5.26,5.27,5.25,5.26,2346500.0,5.26,5.27,5.25,5.26,2346500.0
2014-09-11 09:30:00,5.29,5.3,5.23,5.23,2020000.0,5.29,5.3,5.23,5.23,2020000.0
2014-09-11 10:00:00,5.23,5.26,5.23,5.25,925000.0,5.23,5.26,5.23,5.25,925000.0
2014-09-11 10:30:00,5.25,5.26,5.22,5.24,646000.0,5.25,5.26,5.22,5.24,646000.0
2014-09-11 11:00:00,5.24,5.24,5.23,5.23,549000.0,5.24,5.24,5.23,5.23,549000.0
2014-09-11 11:30:00,5.23,5.23,5.21,5.22,608000.0,5.23,5.23,5.21,5.22,608000.0
2014-09-11 12:00:00,5.22,5.24,5.22,5.24,419000.0,5.22,5.24,5.22,5.24,419000.0
2014-09-11 12:30:00,5.24,5.24,5.23,5.24,605500.0,5.24,5.24,5.23,5.24,605500.0
2014-09-11 13:00:00,5.24,5.24,5.2,5.21,651000.0,5.24,5.24,5.2,5.21,651000.0
2014-09-11 13:30:00,5.21,5.22,5.18,5.2,615000.0,5.21,5.22,5.18,5.2,615000.0
2014-09-11 14:00:00,5.2,5.24,5.2,5.22,537000.0,5.2,5.24,5.2,5.22,537000.0
2014-09-11 14:30:00,5.23,5.23,5.2,5.21,852000.0,5.23,5.23,5.2,5.21,852000.0
2014-09-11 15:00:00,5.21,5.22,5.2,5.2,918000.0,5.21,5.22,5.2,5.2,918000.0
2014-09-11 15:30:00,5.2,5.21,5.19,5.19,2985000.0,5.2,5.21,5.19,5.19,2985000.0
2014-09-12 09:30:00,5.19,5.22,5.13,5.17,554500.0,5.19,5.22,5.13,5.17,554500.0
2014-09-12 10:00:00,5.17,5.22,5.17,5.22,563500.0,5.17,5.22,5.17,5.22,563500.0
2014-09-12 10:30:00,5.22,5.25,5.22,5.25,492000.0,5.22,5.25,5.22,5.25,492000.0
2014-09-12 11:00:00,5.25,5.26,5.21,5.22,596000.0,5.25,5.26,5.21,5.22,596000.0
2014-09-12 11:30:00,5.22,5.23,5.2,5.23,499500.0,5.22,5.23,5.2,5.23,499500.0
2014-09-12 12:00:00,5.23,5.23,5.21,5.23,609500.0,5.23,5.23,5.21,5.23,609500.0
2014-09-12 12:30:00,5.24,5.25,5.22,5.24,1890000.0,5.24,5.25,5.22,5.24,1890000.0
2014-09-12 13:00:00,5.24,5.26,5.22,5.25,1292000.0,5.24,5.26,5.22,5.25,1292000.0
2014-09-12 13:30:00,5.25,5.27,5.25,5.26,249000.0,5.25,5.27,5.25,5.26,249000.0
2014-09-12 14:00:00,5.26,5.28,5.26,5.26,327500.0,5.26,5.28,5.26,5.26,327500.0
2014-09-12 14:30:00,5.27,5.27,5.26,5.26,248500.0,5.27,5.27,5.26,5.26,248500.0
2014-09-12 15:00:00,5.26,5.28,5.26,5.27,372000.0,5.26,5.28,5.26,5.27,372000.0
2014-09-12 15:30:00,5.27,5.29,5.27,5.28,902000.0,5.27,5.29,5.27,5.28,902000.0
2014-09-15 09:30:00,5.27,5.27,5.16,5.18,482500.0,5.27,5.27,5.16,5.18,482500.0
2014-09-15 10:00:00,5.18,5.19,5.17,5.19,727000.0,5.18,5.19,5.17,5.19,727000.0
2014-09-15 10:30:00,5.19,5.2,5.17,5.17,451000.0,5.19,5.2,5.17,5.17,451000.0
2014-09-15 11:00:00,5.17,5.18,5.14,5.14,773500.0,5.17,5.18,5.14,5.14,773500.0
2014-09-15 11:30:00,5.14,5.15,5.14,5.14,121500.0,5.14,5.15,5.14,5.14,121500.0
2014-09-15 12:00:00,5.15,5.16,5.15,5.16,125000.0,5.15,5.16,5.15,5.16,125000.0
2014-09-15 12:30:00,5.16,5.17,5.16,5.17,134000.0,5.16,5.17,5.16,5.17,134000.0
2014-09-15 13:00:00,5.17,5.17,5.16,5.16,134500.0,5.17,5.17,5.16,5.16,134500.0
2014-09-15 13:30:00,5.16,5.16,5.13,5.14,125500.0,5.16,5.16,5.13,5.14,125500.0
2014-09-15 14:00:00,5.14,5.14,5.12,5.14,368500.0,5.14,5.14,5.12,5.14,368500.0
2014-09-15 14:30:00,5.14,5.16,5.14,5.14,476000.0,5.14,5.16,5.14,5.14,476000.0
2014-09-15 15:00:00,5.14,5.15,5.14,5.15,327500.0,5.14,5.15,5.14,5.15,327500.0
2014-09-15 15:30:00,5.15,5.15,5.13,5.14,827000.0,5.15,5.15,5.13,5.14,827000.0
2014-09-16 09:30:00,5.14,5.17,5.1,5.14,790500.0,5.14,5.17,5.1,5.14,790500.0
2014-09-16 10:00:00,5.14,5.16,5.13,5.14,454000.0,5.14,5.16,5.13,5.14,454000.0
2014-09-16 10:30:00,5.14,5.16,5.11,5.11,1073500.0,5.14,5.16,5.11,5.11,1073500.0
2014-09-16 11:00:00,5.11,5.11,5.09,5.11,468500.0,5.11,5.11,5.09,5.11,468500.0
2014-09-16 11:30:00,5.11,5.13,5.11,5.13,300500.0,5.11,5.13,5.11,5.13,300500.0
2014-09-16 12:00:00,5.13,5.15,5.13,5.15,300500.0,5.13,5.15,5.13,5.15,300500.0
2014-09-16 12:30:00,5.15,5.16,5.15,5.16,221500.0,5.15,5.16,5.15,5.16,221500.0
2014-09-16 13:00:00,5.16,5.18,5.16,5.17,382000.0,5.16,5.18,5.16,5.17,382000.0
2014-09-16 13:30:00,5.17,5.19,5.17,5.19,445500.0,5.17,5.19,5.17,5.19,445500.0
2014-09-16 14:00:00,5.19,5.2,5.19,5.19,486500.0,5.19,5.2,5.19,5.19,486500.0
2014-09-16 14:30:00,5.19,5.2,5.19,5.19,496000.0,5.19,5.2,5.19,5.19,496000.0
2014-09-16 15:00:00,5.19,5.21,5.19,5.21,916500.0,5.19,5.21,5.19,5.21,916500.0
2014-09-16 15:30:00,5.21,5.22,5.21,5.22,1774500.0,5.21,5.22,5.21,5.22,1774500.0
2014-09-17 09:30:00,5.26,5.33,5.26,5.32,1917500.0,5.26,5.33,5.26,5.32,1917500.0
2014-09-17 10:00:00,5.32,5.35,5.32,5.34,825500.0,5.32,5.35,5.32,5.34,825500.0
2014-09-17 10:30:00,5.34,5.34,5.31,5.32,622000.0,5.34,5.34,5.31,5.32,622000.0
2014-09-17 11:00:00,5.32,5.32,5.3,5.3,329500.0,5.32,5.32,5.3,5.3,329500.0
2014-09-17 11:30:00,5.31,5.31,5.29,5.29,697000.0,5.31,5.31,5.29,5.29,697000.0
2014-09-17 12:00:00,5.3,5.3,5.28,5.28,268500.0,5.3,5.3,5.28,5.28,268500.0
2014-09-17 12:30:00,5.28,5.29,5.27,5.28,223000.0,5.28,5.29,5.27,5.28,223000.0
2014-09-17 13:00:00,5.28,5.29,5.27,5.29,415000.0,5.28,5.29,5.27,5.29,415000.0
2014-09-17 13:30:00,5.29,5.29,5.28,5.29,304500.0,5.29,5.29,5.28,5.29,304500.0
2014-09-17 14:00:00,5.29,5.32,5.26,5.3,886000.0,5.29,5.32,5.26,5.3,886000.0
2014-09-17 14:30:00,5.3,5.3,5.25,5.29,601000.0,5.3,5.3,5.25,5.29,601000.0
2014-09-17 15:00:00,5.29,5.3,5.27,5.27,544000.0,5.29,5.3,5.27,5.27,544000.0
2014-09-17 15:30:00,5.27,5.28,5.25,5.26,1170000.0,5.27,5.28,5.25,5.26,1170000.0
2014-09-18 09:30:00,5.28,5.32,5.28,5.31,336000.0,5.28,5.32,5.28,5.31,336000.0
2014-09-18 10:00:00,5.31,5.31,5.29,5.3,311500.0,5.31,5.31,5.29,5.3,311500.0
2014-09-18 10:30:00,5.3,5.32,5.3,5.3,303000.0,5.3,5.32,5.3,5.3,303000.0
2014-09-18 11:00:00,5.3,5.33,5.3,5.33,409000.0,5.3,5.33,5.3,5.33,409000.0
2014-09-18 11:30:00,5.33,5.34,5.31,5.32,802500.0,5.33,5.34,5.31,5.32,802500.0
2014-09-18 12:00:00,5.32,5.34,5.32,5.34,239500.0,5.32,5.34,5.32,5.34,239500.0
2014-09-18 12:30:00,5.34,5.35,5.34,5.34,254000.0,5.34,5.35,5.34,5.34,254000.0
2014-09-18 13:00:00,5.34,5.34,5.33,5.34,148000.0,5.34,5.34,5.33,5.34,148000.0
2014-09-18 13:30:00,5.34,5.34,5.33,5.33,261500.0,5.34,5.34,5.33,5.33,261500.0
2014-09-18 14:00:00,5.33,5.34,5.33,5.33,122500.0,5.33,5.34,5.33,5.33,122500.0
2014-09-18 14:30:00,5.33,5.33,5.32,5.33,425000.0,5.33,5.33,5.32,5.33,425000.0
2014-09-18 15:00:00,5.33,5.36,5.33,5.36,711000.0,5.33,5.36,5.33,5.36,711000.0
2014-09-18 15:30:00,5.35,5.36,5.35,5.36,1444500.0,5.35,5.36,5.35,5.36,1444500.0
2014-09-19 09:30:00,5.37,5.37,5.32,5.34,1013000.0,5.37,5.37,5.32,5.34,1013000.0
2014-09-19 10:00:00,5.34,5.34,5.31,5.31,201500.0,5.34,5.34,5.31,5.31,201500.0
2014-09-19 10:30:00,5.31,5.32,5.28,5.28,423500.0,5.31,5.32,5.28,5.28,423500.0
2014-09-19 11:00:00,5.28,5.29,5.27,5.27,168500.0,5.28,5.29,5.27,5.27,168500.0
2014-09-19 11:30:00,5.26,5.27,5.25,5.26,198500.0,5.26,5.27,5.25,5.26,198500.0
2014-09-19 12:00:00,5.26,5.26,5.24,5.25,211000.0,5.26,5.26,5.24,5.25,211000.0
2014-09-19 12:30:00,5.25,5.26,5.24,5.25,208000.0,5.25,5.26,5.24,5.25,208000.0
2014-09-19 13:00:00,5.25,5.25,5.24,5.25,131500.0,5.25,5.25,5.24,5.25,131500.0
2014-09-19 13:30:00,5.26,5.27,5.25,5.26,242500.0,5.26,5.27,5.25,5.26,242500.0
2014-09-19 14:00:00,5.26,5.27,5.26,5.27,123000.0,5.26,5.27,5.26,5.27,123000.0
2014-09-19 14:30:00,5.27,5.29,5.27,5.28,183500.0,5.27,5.29,5.27,5.28,183500.0
2014-09-19 15:00:00,5.28,5.29,5.28,5.29,300000.0,5.28,5.29,5.28,5.29,300000.0
2014-09-19 15:30:00,5.28,5.29,5.28,5.29,992000.0,5.28,5.29,5.28,5.29,992000.0
2014-09-22 09:30:00,5.27,5.27,5.22,5.24,787500.0,5.27,5.27,5.22,5.24,787500.0
2014-09-22 10:00:00,5.24,5.27,5.22,5.23,218000.0,5.24,5.27,5.22,5.23,218000.0
2014-09-22 10:30:00,5.23,5.24,5.2,5.21,464500.0,5.23,5.24,5.2,5.21,464500.0
2014-09-22 11:00:00,5.2,5.23,5.2,5.23,470000.0,5.2,5.23,5.2,5.23,470000.0
2014-09-22 11:30:00,5.23,5.23,5.21,5.21,295000.0,5.23,5.23,5.21,5.21,295000.0
2014-09-22 12:00:00,5.21,5.21,5.2,5.21,302000.0,5.21,5.21,5.2,5.21,302000.0
2014-09-22 12:30:00,5.21,5.21,5.2,5.21,194000.0,5.21,5.21,5.2,5.21,194000.0
2014-09-22 13:00:00,5.21,5.22,5.21,5.22,246000.0,5.21,5.22,5.21,5.22,246000.0
2014-09-22 13:30:00,5.22,5.22,5.21,5.21,146000.0,5.22,5.22,5.21,5.21,146000.0
2014-09-22 14:00:00,5.21,5.22,5.2,5.21,238500.0,5.21,5.22,5.2,5.21,238500.0
2014-09-22 14:30:00,5.2,5.23,5.2,5.22,148000.0,5.2,5.23,5.2,5.22,148000.0
2014-09-22 15:00:00,5.22,5.23,5.21,5.22,566000.0,5.22,5.23,5.21,5.22,566000.0
2014-09-22 15:30:00,5.22,5.22,5.21,5.22,1004500.0,5.22,5.22,5.21,5.22,1004500.0
2014-09-23 09:30:00,5.2,5.2,5.16,5.17,910500.0,5.2,5.2,5.16,5.17,910500.0
2014-09-23 10:00:00,5.18,5.19,5.14,5.14,877500.0,5.18,5.19,5.14,5.14,877500.0
2014-09-23 10:30:00,5.14,5.15,5.13,5.15,1014000.0,5.14,5.15,5.13,5.15,1014000.0
2014-09-23 11:00:00,5.15,5.17,5.15,5.16,373500.0,5.15,5.17,5.15,5.16,373500.0
2014-09-23 11:30:00,5.16,5.17,5.16,5.17,259000.0,5.16,5.17,5.16,5.17,259000.0
2014-09-23 12:00:00,5.17,5.17,5.15,5.15,172500.0,5.17,5.17,5.15,5.15,172500.0
2014-09-23 12:30:00,5.16,5.17,5.15,5.15,107000.0,5.16,5.17,5.15,5.15,107000.0
2014-09-23 13:00:00,5.15,5.16,5.14,5.16,240000.0,5.15,5.16,5.14,5.16,240000.0
2014-09-23 13:30:00,5.16,5.16,5.14,5.14,263500.0,5.16,5.16,5.14,5.14,263500.0
2014-09-23 14:00:00,5.14,5.15,5.14,5.15,161000.0,5.14,5.15,5.14,5.15,161000.0
2014-09-23 14:30:00,5.15,5.15,5.13,5.13,290000.0,5.15,5.15,5.13,5.13,290000.0
2014-09-23 15:00:00,5.13,5.13,5.12,5.13,623500.0,5.13,5.13,5.12,5.13,623500.0
2014-09-23 15:30:00,5.12,5.13,5.1,5.1,1223500.0,5.12,5.13,5.1,5.1,1223500.0
2014-09-24 09:30:00,5.13,5.16,5.12,5.14,661500.0,5.13,5.16,5.12,5.14,661500.0
2014-09-24 10:00:00,5.14,5.15,5.13,5.14,234500.0,5.14,5.15,5.13,5.14,234500.0
2014-09-24 10:30:00,5.14,5.17,5.14,5.16,289000.0,5.14,5.17,5.14,5.16,289000.0
2014-09-24 11:00:00,5.16,5.19,5.16,5.19,363500.0,5.16,5.19,5.16,5.19,363500.0
2014-09-24 11:30:00,5.19,5.2,5.17,5.18,278500.0,5.19,5.2,5.17,5.18,278500.0
2014-09-24 12:00:00,5.18,5.18,5.16,5.17,189000.0,5.18,5.18,5.16,5.17,189000.0
2014-09-24 12:30:00,5.17,5.18,5.16,5.17,104500.0,5.17,5.18,5.16,5.17,104500.0
2014-09-24 13:00:00,5.17,5.18,5.16,5.17,88500.0,5.17,5.18,5.16,5.17,88500.0
2014-09-24 13:30:00,5.17,5.18,5.17,5.18,106500.0,5.17,5.18,5.17,5.18,106500.0
2014-09-24 14:00:00,5.18,5.19,5.17,5.18,201000.0,5.18,5.19,5.17,5.18,201000.0
2014-09-24 14:30:00,5.18,5.19,5.17,5.18,303000.0,5.18,5.19,5.17,5.18,303000.0
2014-09-24 15:00:00,5.18,5.18,5.17,5.18,600000.0,5.18,5.18,5.17,5.18,600000.0
2014-09-24 15:30:00,5.18,5.18,5.16,5.17,948000.0,5.18,5.18,5.16,5.17,948000.0
2014-09-25 09:30:00,5.15,5.17,5.08,5.09,682000.0,5.15,5.17,5.08,5.09,682000.0
2014-09-25 10:00:00,5.09,5.1,5.04,5.07,453500.0,5.09,5.1,5.04,5.07,453500.0
2014-09-25 10:30:00,5.07,5.07,5.02,5.05,551500.0,5.07,5.07,5.02,5.05,551500.0
2014-09-25 11:00:00,5.05,5.05,5.02,5.03,291000.0,5.05,5.05,5.02,5.03,291000.0
2014-09-25 11:30:00,5.03,5.06,5.02,5.05,311500.0,5.03,5.06,5.02,5.05,311500.0
2014-09-25 12:00:00,5.05,5.06,5.04,5.05,242500.0,5.05,5.06,5.04,5.05,242500.0
2014-09-25 12:30:00,5.05,5.05,5.05,5.05,175000.0,5.05,5.05,5.05,5.05,175000.0
2014-09-25 13:00:00,5.05,5.07,5.04,5.07,277000.0,5.05,5.07,5.04,5.07,277000.0
2014-09-25 13:30:00,5.07,5.07,5.05,5.05,235500.0,5.07,5.07,5.05,5.05,235500.0
2014-09-25 14:00:00,5.05,5.06,5.04,5.05,354000.0,5.05,5.06,5.04,5.05,354000.0
2014-09-25 14:30:00,5.05,5.07,5.04,5.04,667500.0,5.05,5.07,5.04,5.04,667500.0
2014-09-25 15:00:00,5.04,5.04,5.01,5.02,1082500.0,5.04,5.04,5.01,5.02,1082500.0
2014-09-25 15:30:00,5.02,5.03,5.01,5.01,1484500.0,5.02,5.03,5.01,5.01,1484500.0
2014-09-26 09:30:00,5.02,5.06,5.02,5.04,480000.0,5.02,5.06,5.02,5.04,480000.0
2014-09-26 10:00:00,5.04,5.05,5.0,5.01,677000.0,5.04,5.05,5.0,5.01,677000.0
2014-09-26 10:30:00,5.01,5.02,4.99,5.02,609000.0,5.01,5.02,4.99,5.02,609000.0
2014-09-26 11:00:00,5.02,5.05,5.02,5.04,376000.0,5.02,5.05,5.02,5.04,376000.0
2014-09-26 11:30:00,5.04,5.05,5.03,5.04,524500.0,5.04,5.05,5.03,5.04,524500.0
2014-09-26 12:00:00,5.04,5.04,5.03,5.04,576000.0,5.04,5.04,5.03,5.04,576000.0
2014-09-26 12:30:00,5.04,5.04,5.02,5.03,156000.0,5.04,5.04,5.02,5.03,156000.0
2014-09-26 13:00:00,5.03,5.03,5.02,5.02,388500.0,5.03,5.03,5.02,5.02,388500.0
2014-09-26 13:30:00,5.02,5.02,5.01,5.02,490000.0,5.02,5.02,5.01,5.02,490000.0
2014-09-26 14:00:00,5.02,5.02,5.01,5.02,533000.0,5.02,5.02,5.01,5.02,533000.0
2014-09-26 14:30:00,5.02,5.03,5.01,5.02,591500.0,5.02,5.03,5.01,5.02,591500.0
2014-09-26 15:00:00,5.02,5.04,5.01,5.04,1048000.0,5.02,5.04,5.01,5.04,1048000.0
2014-09-26 15:30:00,5.04,5.06,5.02,5.06,1712500.0,5.04,5.06,5.02,5.06,1712500.0
2014-09-29 09:30:00,5.01,5.03,4.96,5.02,1423500.0,5.01,5.03,4.96,5.02,1423500.0
2014-09-29 10:00:00,5.02,5.05,5.01,5.03,638000.0,5.02,5.05,5.01,5.03,638000.0
2014-09-29 10:30:00,5.04,5.06,5.03,5.04,515000.0,5.04,5.06,5.03,5.04,515000.0
2014-09-29 11:00:00,5.04,5.08,5.04,5.07,249000.0,5.04,5.08,5.04,5.07,249000.0
2014-09-29 11:30:00,5.07,5.1,5.07,5.1,314500.0,5.07,5.1,5.07,5.1,314500.0
2014-09-29 12:00:00,5.1,5.11,5.08,5.08,480000.0,5.1,5.11,5.08,5.08,480000.0
2014-09-29 12:30:00,5.08,5.08,5.06,5.08,258000.0,5.08,5.08,5.06,5.08,258000.0
2014-09-29 13:00:00,5.08,5.08,5.07,5.08,160000.0,5.08,5.08,5.07,5.08,160000.0
2014-09-29 13:30:00,5.08,5.09,5.07,5.08,159500.0,5.08,5.09,5.07,5.08,159500.0
2014-09-29 14:00:00,5.08,5.09,5.07,5.07,214500.0,5.08,5.09,5.07,5.07,214500.0
2014-09-29 14:30:00,5.07,5.09,5.07,5.09,181000.0,5.07,5.09,5.07,5.09,181000.0
2014-09-29 15:00:00,5.09,5.11,5.09,5.11,441500.0,5.09,5.11,5.09,5.11,441500.0
2014-09-29 15:30:00,5.11,5.11,5.1,5.11,1048000.0,5.11,5.11,5.1,5.11,1048000.0
2014-09-30 09:30:00,5.11,5.14,5.09,5.09,664500.0,5.11,5.14,5.09,5.09,664500.0
2014-09-30 10:00:00,5.09,5.09,5.06,5.06,340000.0,5.09,5.09,5.06,5.06,340000.0
2014-09-30 10:30:00,5.07,5.12,5.07,5.09,305000.0,5.07,5.12,5.07,5.09,305000.0
2014-09-30 11:00:00,5.09,5.14,5.08,5.13,324000.0,5.09,5.14,5.08,5.13,324000.0
2014-09-30 11:30:00,5.13,5.13,5.11,5.12,220000.0,5.13,5.13,5.11,5.12,220000.0
2014-09-30 12:00:00,5.12,5.12,5.09,5.1,224000.0,5.12,5.12,5.09,5.1,224000.0
2014-09-30 12:30:00,5.1,5.11,5.09,5.1,323000.0,5.1,5.11,5.09,5.1,323000.0
2014-09-30 13:00:00,5.1,5.11,5.1,5.1,187000.0,5.1,5.11,5.1,5.1,187000.0
2014-09-30 13:30:00,5.1,5.11,5.08,5.08,240500.0,5.1,5.11,5.08,5.08,240500.0
2014-09-30 14:00:00,5.08,5.08,5.06,5.07,306000.0,5.08,5.08,5.06,5.07,306000.0
2014-09-30 14:30:00,5.07,5.08,5.07,5.08,233500.0,5.07,5.08,5.07,5.08,233500.0
2014-09-30 15:00:00,5.08,5.09,5.07,5.08,309500.0,5.08,5.09,5.07,5.08,309500.0
2014-09-30 15:30:00,5.08,5.09,5.05,5.05,1818000.0,5.08,5.09,5.05,5.05,1818000.0
2014-10-01 09:30:00,5.05,5.07,5.03,5.06,957000.0,5.05,5.07,5.03,5.06,957000.0
2014-10-01 10:00:00,5.06,5.06,5.0,5.03,1099500.0,5.06,5.06,5.0,5.03,1099500.0
2014-10-01 10:30:00,5.03,5.03,4.99,5.03,501500.0,5.03,5.03,4.99,5.03,501500.0
2014-10-01 11:00:00,5.03,5.06,5.03,5.04,371000.0,5.03,5.06,5.03,5.04,371000.0
2014-10-01 11:30:00,5.04,5.04,5.02,5.03,224000.0,5.04,5.04,5.02,5.03,224000.0
2014-10-01 12:00:00,5.03,5.04,5.03,5.04,329500.0,5.03,5.04,5.03,5.04,329500.0
2014-10-01 12:30:00,5.04,5.04,5.01,5.02,304500.0,5.04,5.04,5.01,5.02,304500.0
2014-10-01 13:00:00,5.02,5.02,5.0,5.0,271500.0,5.02,5.02,5.0,5.0,271500.0
2014-10-01 13:30:00,5.01,5.01,4.96,4.96,365500.0,5.01,5.01,4.96,4.96,365500.0
2014-10-01 14:00:00,4.96,4.99,4.96,4.98,315000.0,4.96,4.99,4.96,4.98,315000.0
2014-10-01 14:30:00,4.98,4.98,4.96,4.96,296500.0,4.98,4.98,4.96,4.96,296500.0
2014-10-01 15:00:00,4.96,4.97,4.94,4.96,551500.0,4.96,4.97,4.94,4.96,551500.0
2014-10-01 15:30:00,4.96,4.97,4.95,4.96,1191500.0,4.96,4.97,4.95,4.96,1191500.0
2014-10-02 09:30:00,4.95,5.01,4.94,4.99,956500.0,4.95,5.01,4.94,4.99,956500.0
2014-10-02 10:00:00,4.99,4.99,4.95,4.95,415500.0,4.99,4.99,4.95,4.95,415500.0
2014-10-02 10:30:00,4.95,4.95,4.91,4.91,433000.0,4.95,4.95,4.91,4.91,433000.0
2014-10-02 11:00:00,4.91,4.94,4.9,4.91,441500.0,4.91,4.94,4.9,4.91,441500.0
2014-10-02 11:30:00,4.91,4.92,4.87,4.91,408500.0,4.91,4.92,4.87,4.91,408500.0
2014-10-02 12:00:00,4.9,4.93,4.9,4.92,263500.0,4.9,4.93,4.9,4.92,263500.0
2014-10-02 12:30:00,4.92,4.97,4.92,4.97,288000.0,4.92,4.97,4.92,4.97,288000.0
2014-10-02 13:00:00,4.97,5.01,4.96,5.01,512000.0,4.97,5.01,4.96,5.01,512000.0
2014-10-02 13:30:00,5.01,5.02,4.98,4.99,703500.0,5.01,5.02,4.98,4.99,703500.0
2014-10-02 14:00:00,4.99,5.02,4.99,5.01,242500.0,4.99,5.02,4.99,5.01,242500.0
2014-10-02 14:30:00,5.01,5.02,5.0,5.02,270500.0,5.01,5.02,5.0,5.02,270500.0
2014-10-02 15:00:00,5.02,5.02,5.0,5.01,386000.0,5.02,5.02,5.0,5.01,386000.0
2014-10-02 15:30:00,5.01,5.01,4.99,5.0,752500.0,5.01,5.01,4.99,5.0,752500.0
2014-10-03 09:30:00,5.05,5.09,5.02,5.08,793500.0,5.05,5.09,5.02,5.08,793500.0
2014-10-03 10:00:00,5.08,5.15,5.08,5.14,1240500.0,5.08,5.15,5.08,5.14,1240500.0
2014-10-03 10:30:00,5.14,5.15,5.12,5.13,626500.0,5.14,5.15,5.12,5.13,626500.0
2014-10-03 11:00:00,5.13,5.14,5.11,5.13,546000.0,5.13,5.14,5.11,5.13,546000.0
2014-10-03 11:30:00,5.13,5.13,5.09,5.1,234000.0,5.13,5.13,5.09,5.1,234000.0
2014-10-03 12:00:00,5.1,5.13,5.1,5.13,151000.0,5.1,5.13,5.1,5.13,151000.0
2014-10-03 12:30:00,5.13,5.14,5.11,5.11,210000.0,5.13,5.14,5.11,5.11,210000.0
2014-10-03 13:00:00,5.11,5.12,5.11,5.11,281500.0,5.11,5.12,5.11,5.11,281500.0
2014-10-03 13:30:00,5.11,5.12,5.11,5.12,261000.0,5.11,5.12,5.11,5.12,261000.0
2014-10-03 14:00:00,5.12,5.14,5.12,5.14,402500.0,5.12,5.14,5.12,5.14,402500.0
2014-10-03 14:30:00,5.14,5.14,5.12,5.12,272500.0,5.14,5.14,5.12,5.12,272500.0
2014-10-03 15:00:00,5.12,5.12,5.12,5.12,734000.0,5.12,5.12,5.12,5.12,734000.0
2014-10-03 15:30:00,5.12,5.12,5.11,5.11,1380000.0,5.12,5.12,5.11,5.11,1380000.0
2014-10-06 09:30:00,4.98,5.05,4.98,5.01,1810500.0,4.98,5.05,4.98,5.01,1810500.0
2014-10-06 10:00:00,5.01,5.03,4.97,4.98,1578000.0,5.01,5.03,4.97,4.98,1578000.0
2014-10-06 10:30:00,4.98,5.0,4.94,4.95,596500.0,4.98,5.0,4.94,4.95,596500.0
2014-10-06 11:00:00,4.95,4.96,4.93,4.93,411500.0,4.95,4.96,4.93,4.93,411500.0
2014-10-06 11:30:00,4.93,4.95,4.92,4.94,614500.0,4.93,4.95,4.92,4.94,614500.0
2014-10-06 12:00:00,4.94,4.96,4.93,4.95,473000.0,4.94,4.96,4.93,4.95,473000.0
2014-10-06 12:30:00,4.95,4.98,4.94,4.97,424000.0,4.95,4.98,4.94,4.97,424000.0
2014-10-06 13:00:00,4.97,5.01,4.97,5.01,384000.0,4.97,5.01,4.97,5.01,384000.0
2014-10-06 13:30:00,5.01,5.03,5.01,5.02,331000.0,5.01,5.03,5.01,5.02,331000.0
2014-10-06 14:00:00,5.02,5.06,5.01,5.05,512500.0,5.02,5.06,5.01,5.05,512500.0
2014-10-06 14:30:00,5.05,5.07,5.05,5.06,514000.0,5.05,5.07,5.05,5.06,514000.0
2014-10-06 15:00:00,5.06,5.08,5.05,5.07,978500.0,5.06,5.08,5.05,5.07,978500.0
2014-10-06 15:30:00,5.07,5.07,5.02,5.03,1120000.0,5.07,5.07,5.02,5.03,1120000.0
2014-10-07 09:30:00,4.99,4.99,4.95,4.99,431000.0,4.99,4.99,4.95,4.99,431000.0
2014-10-07 10:00:00,4.99,5.02,4.99,5.02,491500.0,4.99,5.02,4.99,5.02,491500.0
2014-10-07 10:30:00,5.02,5.04,5.0,5.0,319000.0,5.02,5.04,5.0,5.0,319000.0
2014-10-07 11:00:00,5.0,5.0,4.98,5.0,321000.0,5.0,5.0,4.98,5.0,321000.0
2014-10-07 11:30:00,5.0,5.0,4.98,4.99,425000.0,5.0,5.0,4.98,4.99,425000.0
2014-10-07 12:00:00,4.99,4.99,4.98,4.98,208500.0,4.99,4.99,4.98,4.98,208500.0
2014-10-07 12:30:00,4.98,4.99,4.97,4.97,250500.0,4.98,4.99,4.97,4.97,250500.0
2014-10-07 13:00:00,4.97,4.97,4.94,4.94,375500.0,4.97,4.97,4.94,4.94,375500.0
2014-10-07 13:30:00,4.94,4.94,4.92,4.92,361000.0,4.94,4.94,4.92,4.92,361000.0
2014-10-07 14:00:00,4.92,4.92,4.9,4.9,437500.0,4.92,4.92,4.9,4.9,437500.0
2014-10-07 14:30:00,4.9,4.93,4.9,4.93,471500.0,4.9,4.93,4.9,4.93,471500.0
2014-10-07 15:00:00,4.93,4.94,4.89,4.9,660500.0,4.93,4.94,4.89,4.9,660500.0
2014-10-07 15:30:00,4.9,4.91,4.87,4.87,1700000.0,4.9,4.91,4.87,4.87,1700000.0
2014-10-08 09:30:00,4.87,4.92,4.85,4.86,573500.0,4.87,4.92,4.85,4.86,573500.0
2014-10-08 10:00:00,4.86,4.88,4.83,4.86,377500.0,4.86,4.88,4.83,4.86,377500.0
2014-10-08 10:30:00,4.86,4.87,4.82,4.82,285500.0,4.86,4.87,4.82,4.82,285500.0
2014-10-08 11:00:00,4.82,4.83,4.79,4.83,670500.0,4.82,4.83,4.79,4.83,670500.0
2014-10-08 11:30:00,4.83,4.84,4.82,4.84,279000.0,4.83,4.84,4.82,4.84,279000.0
2014-10-08 12:00:00,4.84,4.87,4.84,4.84,493500.0,4.84,4.87,4.84,4.84,493500.0
2014-10-08 12:30:00,4.84,4.86,4.83,4.84,116000.0,4.84,4.86,4.83,4.84,116000.0
2014-10-08 13:00:00,4.84,4.85,4.84,4.84,161000.0,4.84,4.85,4.84,4.84,161000.0
2014-10-08 13:30:00,4.84,4.87,4.84,4.87,197500.0,4.84,4.87,4.84,4.87,197500.0
2014-10-08 14:00:00,4.87,4.94,4.87,4.94,432500.0,4.87,4.94,4.87,4.94,432500.0
2014-10-08 14:30:00,4.93,4.96,4.93,4.94,308000.0,4.93,4.96,4.93,4.94,308000.0
2014-10-08 15:00:00,4.94,4.99,4.94,4.99,604000.0,4.94,4.99,4.94,4.99,604000.0
2014-10-08 15:30:00,4.99,5.0,4.99,4.99,1594500.0,4.99,5.0,4.99,4.99,1594500.0
2014-10-09 09:30:00,4.98,5.02,4.95,5.01,1083500.0,4.98,5.02,4.95,5.01,1083500.0
2014-10-09 10:00:00,5.0,5.03,4.98,5.0,461000.0,5.0,5.03,4.98,5.0,461000.0
2014-10-09 10:30:00,5.0,5.01,4.99,5.01,482000.0,5.0,5.01,4.99,5.01,482000.0
2014-10-09 11:00:00,5.01,5.03,4.99,5.01,240000.0,5.01,5.03,4.99,5.01,240000.0
2014-10-09 11:30:00,5.02,5.02,4.93,4.94,372500.0,5.02,5.02,4.93,4.94,372500.0
2014-10-09 12:00:00,4.94,4.95,4.9,4.91,512000.0,4.94,4.95,4.9,4.91,512000.0
2014-10-09 12:30:00,4.91,4.91,4.89,4.9,404500.0,4.91,4.91,4.89,4.9,404500.0
2014-10-09 13:00:00,4.89,4.92,4.87,4.91,122000.0,4.89,4.92,4.87,4.91,122000.0
2014-10-09 13:30:00,4.91,4.94,4.91,4.91,252500.0,4.91,4.94,4.91,4.91,252500.0
2014-10-09 14:00:00,4.91,4.91,4.88,4.89,239000.0,4.91,4.91,4.88,4.89,239000.0
2014-10-09 14:30:00,4.88,4.9,4.87,4.88,337500.0,4.88,4.9,4.87,4.88,337500.0
2014-10-09 15:00:00,4.88,4.89,4.86,4.89,489500.0,4.88,4.89,4.86,4.89,489500.0
2014-10-09 15:30:00,4.89,4.9,4.87,4.87,1056000.0,4.89,4.9,4.87,4.87,1056000.0
2014-10-10 09:30:00,4.84,4.89,4.79,4.8,1056000.0,4.84,4.89,4.79,4.8,1056000.0
2014-10-10 10:00:00,4.8,4.82,4.63,4.64,2052500.0,4.8,4.82,4.63,4.64,2052500.0
2014-10-10 10:30:00,4.64,4.71,4.63,4.7,1196000.0,4.64,4.71,4.63,4.7,1196000.0
2014-10-10 11:00:00,4.7,4.73,4.7,4.73,851000.0,4.7,4.73,4.7,4.73,851000.0
2014-10-10 11:30:00,4.73,4.77,4.73,4.77,537500.0,4.73,4.77,4.73,4.77,537500.0
2014-10-10 12:00:00,4.77,4.8,4.77,4.78,457000.0,4.77,4.8,4.77,4.78,457000.0
2014-10-10 12:30:00,4.79,4.8,4.77,4.77,680000.0,4.79,4.8,4.77,4.77,680000.0
2014-10-10 13:00:00,4.77,4.78,4.73,4.73,876000.0,4.77,4.78,4.73,4.73,876000.0
2014-10-10 13:30:00,4.73,4.77,4.73,4.75,632500.0,4.73,4.77,4.73,4.75,632500.0
2014-10-10 14:00:00,4.74,4.75,4.71,4.71,398500.0,4.74,4.75,4.71,4.71,398500.0
2014-10-10 14:30:00,4.71,4.72,4.69,4.7,362500.0,4.71,4.72,4.69,4.7,362500.0
2014-10-10 15:00:00,4.7,4.72,4.68,4.72,2258500.0,4.7,4.72,4.68,4.72,2258500.0
2014-10-10 15:30:00,4.73,4.73,4.71,4.72,2669500.0,4.73,4.73,4.71,4.72,2669500.0
2014-10-13 09:30:00,4.73,4.74,4.62,4.63,1087500.0,4.73,4.74,4.62,4.63,1087500.0
2014-10-13 10:00:00,4.64,4.68,4.64,4.67,1128500.0,4.64,4.68,4.64,4.67,1128500.0
2014-10-13 10:30:00,4.67,4.71,4.65,4.71,1755500.0,4.67,4.71,4.65,4.71,1755500.0
2014-10-13 11:00:00,4.71,4.75,4.7,4.72,503500.0,4.71,4.75,4.7,4.72,503500.0
2014-10-13 11:30:00,4.72,4.77,4.72,4.74,392000.0,4.72,4.77,4.72,4.74,392000.0
2014-10-13 12:00:00,4.74,4.77,4.72,4.77,446500.0,4.74,4.77,4.72,4.77,446500.0
2014-10-13 12:30:00,4.77,4.79,4.76,4.76,717500.0,4.77,4.79,4.76,4.76,717500.0
2014-10-13 13:00:00,4.76,4.77,4.73,4.77,805500.0,4.76,4.77,4.73,4.77,805500.0
2014-10-13 13:30:00,4.77,4.78,4.74,4.75,484000.0,4.77,4.78,4.74,4.75,484000.0
2014-10-13 14:00:00,4.75,4.75,4.72,4.73,355000.0,4.75,4.75,4.72,4.73,355000.0
2014-10-13 14:30:00,4.73,4.73,4.71,4.73,996500.0,4.73,4.73,4.71,4.73,996500.0
2014-10-13 15:00:00,4.73,4.76,4.73,4.75,1857000.0,4.73,4.76,4.73,4.75,1857000.0
2014-10-13 15:30:00,4.75,4.75,4.68,4.69,2432000.0,4.75,4.75,4.68,4.69,2432000.0
2014-10-14 09:30:00,4.75,4.84,4.73,4.8,1965000.0,4.75,4.84,4.73,4.8,1965000.0
2014-10-14 10:00:00,4.8,4.82,4.76,4.78,1922500.0,4.8,4.82,4.76,4.78,1922500.0
2014-10-14 10:30:00,4.78,4.82,4.76,4.8,513500.0,4.78,4.82,4.76,4.8,513500.0
2014-10-14 11:00:00,4.8,4.81,4.77,4.78,555000.0,4.8,4.81,4.77,4.78,555000.0
2014-10-14 11:30:00,4.78,4.85,4.78,4.83,556000.0,4.78,4.85,4.78,4.83,556000.0
2014-10-14 12:00:00,4.83,4.87,4.83,4.83,691500.0,4.83,4.87,4.83,4.83,691500.0
2014-10-14 12:30:00,4.83,4.83,4.78,4.8,362000.0,4.83,4.83,4.78,4.8,362000.0
2014-10-14 13:00:00,4.81,4.81,4.77,4.77,260500.0,4.81,4.81,4.77,4.77,260500.0
2014-10-14 13:30:00,4.77,4.8,4.76,4.79,611000.0,4.77,4.8,4.76,4.79,611000.0
2014-10-14 14:00:00,4.79,4.8,4.76,4.77,1515500.0,4.79,4.8,4.76,4.77,1515500.0
2014-10-14 14:30:00,4.77,4.78,4.77,4.78,768000.0,4.77,4.78,4.77,4.78,768000.0
2014-10-14 15:00:00,4.78,4.8,4.77,4.8,991000.0,4.78,4.8,4.77,4.8,991000.0
2014-10-14 15:30:00,4.79,4.83,4.79,4.8,2459000.0,4.79,4.83,4.79,4.8,2459000.0
2014-10-15 09:30:00,4.71,4.82,4.68,4.81,813000.0,4.71,4.82,4.68,4.81,813000.0
2014-10-15 10:00:00,4.81,4.86,4.79,4.81,1143500.0,4.81,4.86,4.79,4.81,1143500.0
2014-10-15 10:30:00,4.82,4.82,4.76,4.77,327500.0,4.82,4.82,4.76,4.77,327500.0
2014-10-15 11:00:00,4.77,4.8,4.74,4.76,252000.0,4.77,4.8,4.74,4.76,252000.0
2014-10-15 11:30:00,4.76,4.77,4.73,4.77,405000.0,4.76,4.77,4.73,4.77,405000.0
2014-10-15 12:00:00,4.76,4.78,4.74,4.75,403000.0,4.76,4.78,4.74,4.75,403000.0
2014-10-15 12:30:00,4.75,4.76,4.72,4.73,437500.0,4.75,4.76,4.72,4.73,437500.0
2014-10-15 13:00:00,4.73,4.75,4.69,4.7,320000.0,4.73,4.75,4.69,4.7,320000.0
2014-10-15 13:30:00,4.7,4.75,4.7,4.72,622500.0,4.7,4.75,4.7,4.72,622500.0
2014-10-15 14:00:00,4.72,4.77,4.71,4.77,564500.0,4.72,4.77,4.71,4.77,564500.0
2014-10-15 14:30:00,4.76,4.79,4.76,4.78,629500.0,4.76,4.79,4.76,4.78,629500.0
2014-10-15 15:00:00,4.78,4.83,4.77,4.83,1052500.0,4.78,4.83,4.77,4.83,1052500.0
2014-10-15 15:30:00,4.83,4.86,4.81,4.81,2179500.0,4.83,4.86,4.81,4.81,2179500.0
2014-10-16 09:30:00,4.72,4.82,4.7,4.76,1000000.0,4.72,4.82,4.7,4.76,1000000.0
2014-10-16 10:00:00,4.76,4.78,4.71,4.75,1010500.0,4.76,4.78,4.71,4.75,1010500.0
2014-10-16 10:30:00,4.75,4.82,4.73,4.78,916500.0,4.75,4.82,4.73,4.78,916500.0
2014-10-16 11:00:00,4.78,4.78,4.74,4.76,839000.0,4.78,4.78,4.74,4.76,839000.0
2014-10-16 11:30:00,4.76,4.77,4.71,4.72,707000.0,4.76,4.77,4.71,4.72,707000.0
2014-10-16 12:00:00,4.73,4.73,4.71,4.71,662500.0,4.73,4.73,4.71,4.71,662500.0
2014-10-16 12:30:00,4.71,4.75,4.71,4.75,531500.0,4.71,4.75,4.71,4.75,531500.0
2014-10-16 13:00:00,4.75,4.77,4.73,4.73,965000.0,4.75,4.77,4.73,4.73,965000.0
2014-10-16 13:30:00,4.73,4.75,4.7,4.7,840000.0,4.73,4.75,4.7,4.7,840000.0
2014-10-16 14:00:00,4.71,4.76,4.71,4.74,1088500.0,4.71,4.76,4.71,4.74,1088500.0
2014-10-16 14:30:00,4.74,4.75,4.7,4.73,1355000.0,4.74,4.75,4.7,4.73,1355000.0
2014-10-16 15:00:00,4.73,4.76,4.71,4.76,1471500.0,4.73,4.76,4.71,4.76,1471500.0
2014-10-16 15:30:00,4.76,4.78,4.75,4.75,1931500.0,4.76,4.78,4.75,4.75,1931500.0
2014-10-17 09:30:00,4.84,4.88,4.82,4.87,807000.0,4.84,4.88,4.82,4.87,807000.0
2014-10-17 10:00:00,4.87,4.98,4.87,4.95,1414500.0,4.87,4.98,4.87,4.95,1414500.0
2014-10-17 10:30:00,4.95,4.95,4.93,4.95,617000.0,4.95,4.95,4.93,4.95,617000.0
2014-10-17 11:00:00,4.95,4.97,4.94,4.95,501500.0,4.95,4.97,4.94,4.95,501500.0
2014-10-17 11:30:00,4.95,5.01,4.95,4.98,971500.0,4.95,5.01,4.95,4.98,971500.0
2014-10-17 12:00:00,4.98,4.99,4.93,4.93,771000.0,4.98,4.99,4.93,4.93,771000.0
2014-10-17 12:30:00,4.94,4.95,4.92,4.93,375000.0,4.94,4.95,4.92,4.93,375000.0
2014-10-17 13:00:00,4.93,4.95,4.91,4.91,543500.0,4.93,4.95,4.91,4.91,543500.0
2014-10-17 13:30:00,4.91,4.95,4.91,4.92,464000.0,4.91,4.95,4.91,4.92,464000.0
2014-10-17 14:00:00,4.92,4.93,4.91,4.92,752500.0,4.92,4.93,4.91,4.92,752500.0
2014-10-17 14:30:00,4.92,4.93,4.91,4.92,436000.0,4.92,4.93,4.91,4.92,436000.0
2014-10-17 15:00:00,4.92,4.93,4.91,4.92,660000.0,4.92,4.93,4.91,4.92,660000.0
2014-10-17 15:30:00,4.93,4.94,4.92,4.93,1161500.0,4.93,4.94,4.92,4.93,1161500.0
2014-10-20 09:30:00,4.9,4.99,4.86,4.97,1300000.0,4.9,4.99,4.86,4.97,1300000.0
2014-10-20 10:00:00,4.97,5.01,4.97,4.99,1747000.0,4.97,5.01,4.97,4.99,1747000.0
2014-10-20 10:30:00,4.99,5.03,4.99,5.0,1972500.0,4.99,5.03,4.99,5.0,1972500.0
2014-10-20 11:00:00,5.0,5.03,4.99,5.0,1068500.0,5.0,5.03,4.99,5.0,1068500.0
2014-10-20 11:30:00,5.0,5.0,4.99,5.0,391500.0,5.0,5.0,4.99,5.0,391500.0
2014-10-20 12:00:00,5.0,5.01,4.99,5.0,410500.0,5.0,5.01,4.99,5.0,410500.0
2014-10-20 12:30:00,5.0,5.01,4.99,5.0,378500.0,5.0,5.01,4.99,5.0,378500.0
2014-10-20 13:00:00,5.0,5.01,4.99,5.01,290500.0,5.0,5.01,4.99,5.01,290500.0
2014-10-20 13:30:00,5.01,5.01,4.99,4.99,394500.0,5.01,5.01,4.99,4.99,394500.0
2014-10-20 14:00:00,4.99,5.01,4.99,5.0,461000.0,4.99,5.01,4.99,5.0,461000.0
2014-10-20 14:30:00,5.0,5.01,5.0,5.01,243000.0,5.0,5.01,5.0,5.01,243000.0
2014-10-20 15:00:00,5.01,5.02,5.0,5.0,437000.0,5.01,5.02,5.0,5.0,437000.0
2014-10-20 15:30:00,5.0,5.01,5.0,5.01,1004000.0,5.0,5.01,5.0,5.01,1004000.0
2014-10-21 09:30:00,5.09,5.13,5.05,5.08,1084000.0,5.09,5.13,5.05,5.08,1084000.0
2014-10-21 10:00:00,5.08,5.09,5.07,5.08,1610500.0,5.08,5.09,5.07,5.08,1610500.0
2014-10-21 10:30:00,5.08,5.11,5.07,5.07,617500.0,5.08,5.11,5.07,5.07,617500.0
2014-10-21 11:00:00,5.07,5.08,5.04,5.05,735500.0,5.07,5.08,5.04,5.05,735500.0
2014-10-21 11:30:00,5.05,5.05,5.04,5.05,847500.0,5.05,5.05,5.04,5.05,847500.0
2014-10-21 12:00:00,5.05,5.05,5.04,5.05,435000.0,5.05,5.05,5.04,5.05,435000.0
2014-10-21 12:30:00,5.05,5.05,5.04,5.05,375500.0,5.05,5.05,5.04,5.05,375500.0
2014-10-21 13:00:00,5.05,5.06,5.04,5.05,411500.0,5.05,5.06,5.04,5.05,411500.0
2014-10-21 13:30:00,5.05,5.07,5.05,5.06,779500.0,5.05,5.07,5.05,5.06,779500.0
2014-10-21 14:00:00,5.06,5.07,5.05,5.07,796500.0,5.06,5.07,5.05,5.07,796500.0
2014-10-21 14:30:00,5.07,5.09,5.07,5.08,706000.0,5.07,5.09,5.07,5.08,706000.0
2014-10-21 15:00:00,5.08,5.09,5.05,5.06,896500.0,5.08,5.09,5.05,5.06,896500.0
2014-10-21 15:30:00,5.06,5.06,5.04,5.05,2463000.0,5.06,5.06,5.04,5.05,2463000.0
2014-10-22 09:30:00,5.08,5.13,4.98,5.03,901500.0,5.08,5.13,4.98,5.03,901500.0
2014-10-22 10:00:00,5.03,5.11,5.02,5.11,1171500.0,5.03,5.11,5.02,5.11,1171500.0
2014-10-22 10:30:00,5.1,5.1,5.06,5.09,583500.0,5.1,5.1,5.06,5.09,583500.0
2014-10-22 11:00:00,5.08,5.11,5.08,5.09,550500.0,5.08,5.11,5.08,5.09,550500.0
2014-10-22 11:30:00,5.09,5.1,5.07,5.07,480000.0,5.09,5.1,5.07,5.07,480000.0
2014-10-22 12:00:00,5.07,5.08,5.06,5.07,618000.0,5.07,5.08,5.06,5.07,618000.0
2014-10-22 12:30:00,5.07,5.07,5.01,5.03,499000.0,5.07,5.07,5.01,5.03,499000.0
2014-10-22 13:00:00,5.03,5.07,5.01,5.02,681000.0,5.03,5.07,5.01,5.02,681000.0
2014-10-22 13:30:00,5.02,5.03,5.01,5.02,427500.0,5.02,5.03,5.01,5.02,427500.0
2014-10-22 14:00:00,5.01,5.03,5.0,5.01,998000.0,5.01,5.03,5.0,5.01,998000.0
2014-10-22 14:30:00,5.01,5.01,5.0,5.0,810500.0,5.01,5.01,5.0,5.0,810500.0
2014-10-22 15:00:00,5.0,5.03,5.0,5.02,1866500.0,5.0,5.03,5.0,5.02,1866500.0
2014-10-22 15:30:00,5.02,5.04,5.0,5.04,3630000.0,5.02,5.04,5.0,5.04,3630000.0
2014-10-23 09:30:00,5.25,5.34,5.14,5.2,4300500.0,5.25,5.34,5.14,5.2,4300500.0
2014-10-23 10:00:00,5.2,5.23,5.13,5.16,2402000.0,5.2,5.23,5.13,5.16,2402000.0
2014-10-23 10:30:00,5.16,5.19,5.11,5.12,1771500.0,5.16,5.19,5.11,5.12,1771500.0
2014-10-23 11:00:00,5.13,5.14,5.05,5.07,2165000.0,5.13,5.14,5.05,5.07,2165000.0
2014-10-23 11:30:00,5.07,5.07,5.0,5.04,3038000.0,5.07,5.07,5.0,5.04,3038000.0
2014-10-23 12:00:00,5.04,5.26,5.01,5.03,966500.0,5.04,5.26,5.01,5.03,966500.0
2014-10-23 12:30:00,5.03,5.08,5.02,5.07,1655500.0,5.03,5.08,5.02,5.07,1655500.0
2014-10-23 13:00:00,5.06,5.08,5.04,5.07,1515500.0,5.06,5.08,5.04,5.07,1515500.0
2014-10-23 13:30:00,5.07,5.09,5.06,5.09,2521000.0,5.07,5.09,5.06,5.09,2521000.0
2014-10-23 14:00:00,5.09,5.16,5.09,5.15,3584000.0,5.09,5.16,5.09,5.15,3584000.0
2014-10-23 14:30:00,5.15,5.16,5.1,5.12,1770000.0,5.15,5.16,5.1,5.12,1770000.0
2014-10-23 15:00:00,5.12,5.12,5.08,5.08,1652000.0,5.12,5.12,5.08,5.08,1652000.0
2014-10-23 15:30:00,5.08,5.12,5.07,5.09,2367000.0,5.08,5.12,5.07,5.09,2367000.0
2014-10-24 09:30:00,5.07,5.12,5.07,5.09,665000.0,5.07,5.12,5.07,5.09,665000.0
2014-10-24 10:00:00,5.09,5.1,5.06,5.06,567000.0,5.09,5.1,5.06,5.06,567000.0
2014-10-24 10:30:00,5.06,5.08,5.06,5.06,413000.0,5.06,5.08,5.06,5.06,413000.0
2014-10-24 11:00:00,5.06,5.12,5.06,5.11,1545000.0,5.06,5.12,5.06,5.11,1545000.0
2014-10-24 11:30:00,5.11,5.14,5.1,5.12,1505000.0,5.11,5.14,5.1,5.12,1505000.0
2014-10-24 12:00:00,5.12,5.14,5.12,5.13,790500.0,5.12,5.14,5.12,5.13,790500.0
2014-10-24 12:30:00,5.13,5.14,5.13,5.14,860500.0,5.13,5.14,5.13,5.14,860500.0
2014-10-24 13:00:00,5.14,5.17,5.13,5.13,2216500.0,5.14,5.17,5.13,5.13,2216500.0
2014-10-24 13:30:00,5.13,5.15,5.13,5.14,958000.0,5.13,5.15,5.13,5.14,958000.0
2014-10-24 14:00:00,5.14,5.14,5.13,5.13,683500.0,5.14,5.14,5.13,5.13,683500.0
2014-10-24 14:30:00,5.13,5.13,5.11,5.12,336000.0,5.13,5.13,5.11,5.12,336000.0
2014-10-24 15:00:00,5.12,5.13,5.12,5.13,459000.0,5.12,5.13,5.12,5.13,459000.0
2014-10-24 15:30:00,5.13,5.15,5.13,5.14,1854000.0,5.13,5.15,5.13,5.14,1854000.0
2014-10-27 09:30:00,5.11,5.12,5.05,5.11,167000.0,5.11,5.12,5.05,5.11,167000.0
2014-10-27 10:00:00,5.12,5.13,5.07,5.09,329500.0,5.12,5.13,5.07,5.09,329500.0
2014-10-27 10:30:00,5.09,5.11,5.07,5.08,386000.0,5.09,5.11,5.07,5.08,386000.0
2014-10-27 11:00:00,5.08,5.1,5.08,5.1,315500.0,5.08,5.1,5.08,5.1,315500.0
2014-10-27 11:30:00,5.1,5.1,5.05,5.06,335000.0,5.1,5.1,5.05,5.06,335000.0
2014-10-27 12:00:00,5.06,5.08,5.06,5.07,219000.0,5.06,5.08,5.06,5.07,219000.0
2014-10-27 12:30:00,5.07,5.09,5.06,5.08,277500.0,5.07,5.09,5.06,5.08,277500.0
2014-10-27 13:00:00,5.08,5.09,5.05,5.05,355000.0,5.08,5.09,5.05,5.05,355000.0
2014-10-27 13:30:00,5.06,5.06,5.04,5.06,447500.0,5.06,5.06,5.04,5.06,447500.0
2014-10-27 14:00:00,5.06,5.07,5.06,5.06,172000.0,5.06,5.07,5.06,5.06,172000.0
2014-10-27 14:30:00,5.06,5.07,5.06,5.06,283000.0,5.06,5.07,5.06,5.06,283000.0
2014-10-27 15:00:00,5.06,5.08,5.06,5.08,428500.0,5.06,5.08,5.06,5.08,428500.0
2014-10-27 15:30:00,5.08,5.09,5.07,5.09,1171500.0,5.08,5.09,5.07,5.09,1171500.0
2014-10-28 09:30:00,5.1,5.16,5.08,5.14,376500.0,5.1,5.16,5.08,5.14,376500.0
2014-10-28 10:00:00,5.14,5.15,5.11,5.13,1178000.0,5.14,5.15,5.11,5.13,1178000.0
2014-10-28 10:30:00,5.13,5.15,5.13,5.15,1000500.0,5.13,5.15,5.13,5.15,1000500.0
2014-10-28 11:00:00,5.15,5.15,5.14,5.14,315000.0,5.15,5.15,5.14,5.14,315000.0
2014-10-28 11:30:00,5.14,5.14,5.11,5.13,764500.0,5.14,5.14,5.11,5.13,764500.0
2014-10-28 12:00:00,5.13,5.14,5.12,5.13,615500.0,5.13,5.14,5.12,5.13,615500.0
2014-10-28 12:30:00,5.13,5.14,5.13,5.13,143000.0,5.13,5.14,5.13,5.13,143000.0
2014-10-28 13:00:00,5.13,5.14,5.13,5.13,254000.0,5.13,5.14,5.13,5.13,254000.0
2014-10-28 13:30:00,5.13,5.14,5.12,5.14,460000.0,5.13,5.14,5.12,5.14,460000.0
2014-10-28 14:00:00,5.14,5.15,5.13,5.15,319500.0,5.14,5.15,5.13,5.15,319500.0
2014-10-28 14:30:00,5.15,5.16,5.14,5.15,598000.0,5.15,5.16,5.14,5.15,598000.0
2014-10-28 15:00:00,5.15,5.16,5.15,5.15,574000.0,5.15,5.16,5.15,5.15,574000.0
2014-10-28 15:30:00,5.15,5.16,5.14,5.15,1694500.0,5.15,5.16,5.14,5.15,1694500.0
2014-10-29 09:30:00,5.16,5.17,5.12,5.15,862000.0,5.16,5.17,5.12,5.15,862000.0
2014-10-29 10:00:00,5.15,5.16,5.12,5.13,660500.0,5.15,5.16,5.12,5.13,660500.0
2014-10-29 10:30:00,5.13,5.14,5.11,5.14,331000.0,5.13,5.14,5.11,5.14,331000.0
2014-10-29 11:00:00,5.14,5.15,5.13,5.15,2989000.0,5.14,5.15,5.13,5.15,2989000.0
2014-10-29 11:30:00,5.15,5.15,5.13,5.14,2995500.0,5.15,5.15,5.13,5.14,2995500.0
2014-10-29 12:00:00,5.15,5.15,5.13,5.13,405000.0,5.15,5.15,5.13,5.13,405000.0
2014-10-29 12:30:00,5.13,5.15,5.13,5.14,167500.0,5.13,5.15,5.13,5.14,167500.0
2014-10-29 13:00:00,5.14,5.15,5.14,5.14,376500.0,5.14,5.15,5.14,5.14,376500.0
2014-10-29 13:30:00,5.14,5.14,5.12,5.12,326000.0,5.14,5.14,5.12,5.12,326000.0
2014-10-29 14:00:00,5.12,5.14,5.11,5.13,885000.0,5.12,5.14,5.11,5.13,885000.0
2014-10-29 14:30:00,5.13,5.14,5.11,5.14,629000.0,5.13,5.14,5.11,5.14,629000.0
2014-10-29 15:00:00,5.14,5.15,5.12,5.15,1219000.0,5.14,5.15,5.12,5.15,1219000.0
2014-10-29 15:30:00,5.15,5.15,5.14,5.15,1674500.0,5.15,5.15,5.14,5.15,1674500.0
2014-10-30 09:30:00,5.13,5.15,5.11,5.11,652500.0,5.13,5.15,5.11,5.11,652500.0
2014-10-30 10:00:00,5.11,5.14,5.09,5.12,212000.0,5.11,5.14,5.09,5.12,212000.0
2014-10-30 10:30:00,5.12,5.13,5.11,5.13,126500.0,5.12,5.13,5.11,5.13,126500.0
2014-10-30 11:00:00,5.13,5.13,5.11,5.11,198500.0,5.13,5.13,5.11,5.11,198500.0
2014-10-30 11:30:00,5.12,5.14,5.11,5.14,210500.0,5.12,5.14,5.11,5.14,210500.0
2014-10-30 12:00:00,5.14,5.14,5.13,5.14,152000.0,5.14,5.14,5.13,5.14,152000.0
2014-10-30 12:30:00,5.14,5.15,5.14,5.14,575000.0,5.14,5.15,5.14,5.14,575000.0
2014-10-30 13:00:00,5.14,5.18,5.14,5.18,1780000.0,5.14,5.18,5.14,5.18,1780000.0
2014-10-30 13:30:00,5.18,5.2,5.17,5.19,337000.0,5.18,5.2,5.17,5.19,337000.0
2014-10-30 14:00:00,5.19,5.19,5.16,5.17,1041500.0,5.19,5.19,5.16,5.17,1041500.0
2014-10-30 14:30:00,5.17,5.17,5.14,5.15,964000.0,5.17,5.17,5.14,5.15,964000.0
2014-10-30 15:00:00,5.15,5.16,5.14,5.14,1125500.0,5.15,5.16,5.14,5.14,1125500.0
2014-10-30 15:30:00,5.14,5.16,5.14,5.15,2169500.0,5.14,5.16,5.14,5.15,2169500.0
2014-10-31 09:30:00,5.23,5.26,5.17,5.18,643000.0,5.23,5.26,5.17,5.18,643000.0
2014-10-31 10:00:00,5.18,5.2,5.16,5.19,690000.0,5.18,5.2,5.16,5.19,690000.0
2014-10-31 10:30:00,5.19,5.2,5.17,5.19,971500.0,5.19,5.2,5.17,5.19,971500.0
2014-10-31 11:00:00,5.19,5.2,5.18,5.2,272000.0,5.19,5.2,5.18,5.2,272000.0
2014-10-31 11:30:00,5.2,5.2,5.18,5.18,164000.0,5.2,5.2,5.18,5.18,164000.0
2014-10-31 12:00:00,5.18,5.2,5.18,5.18,790000.0,5.18,5.2,5.18,5.18,790000.0
2014-10-31 12:30:00,5.18,5.19,5.18,5.18,357500.0,5.18,5.19,5.18,5.18,357500.0
2014-10-31 13:00:00,5.18,5.18,5.16,5.17,952500.0,5.18,5.18,5.16,5.17,952500.0
2014-10-31 13:30:00,5.17,5.17,5.16,5.16,446000.0,5.17,5.17,5.16,5.16,446000.0
2014-10-31 14:00:00,5.17,5.19,5.17,5.18,315500.0,5.17,5.19,5.17,5.18,315500.0
2014-10-31 14:30:00,5.18,5.2,5.18,5.2,445000.0,5.18,5.2,5.18,5.2,445000.0
2014-10-31 15:00:00,5.2,5.2,5.19,5.2,785500.0,5.2,5.2,5.19,5.2,785500.0
2014-10-31 15:30:00,5.2,5.22,5.2,5.21,1284000.0,5.2,5.22,5.2,5.21,1284000.0
2014-11-03 09:30:00,5.22,5.28,5.2,5.28,1062000.0,5.22,5.28,5.2,5.28,1062000.0
2014-11-03 10:00:00,5.28,5.29,5.25,5.26,578000.0,5.28,5.29,5.25,5.26,578000.0
2014-11-03 10:30:00,5.26,5.27,5.24,5.25,323000.0,5.26,5.27,5.24,5.25,323000.0
2014-11-03 11:00:00,5.25,5.26,5.25,5.25,191000.0,5.25,5.26,5.25,5.25,191000.0
2014-11-03 11:30:00,5.25,5.25,5.24,5.25,227000.0,5.25,5.25,5.24,5.25,227000.0
2014-11-03 12:00:00,5.25,5.25,5.24,5.25,242000.0,5.25,5.25,5.24,5.25,242000.0
2014-11-03 12:30:00,5.25,5.26,5.25,5.26,329000.0,5.25,5.26,5.25,5.26,329000.0
2014-11-03 13:00:00,5.26,5.26,5.24,5.25,328500.0,5.26,5.26,5.24,5.25,328500.0
2014-11-03 13:30:00,5.25,5.25,5.24,5.25,324500.0,5.25,5.25,5.24,5.25,324500.0
2014-11-03 14:00:00,5.25,5.26,5.25,5.26,430000.0,5.25,5.26,5.25,5.26,430000.0
2014-11-03 14:30:00,5.26,5.26,5.25,5.25,515000.0,5.26,5.26,5.25,5.25,515000.0
2014-11-03 15:00:00,5.25,5.26,5.25,5.25,544500.0,5.25,5.26,5.25,5.25,544500.0
2014-11-03 15:30:00,5.25,5.26,5.25,5.26,1358000.0,5.25,5.26,5.25,5.26,1358000.0
2014-11-04 09:30:00,5.24,5.29,5.2,5.28,548000.0,5.24,5.29,5.2,5.28,548000.0
2014-11-04 10:00:00,5.28,5.3,5.28,5.28,559500.0,5.28,5.3,5.28,5.28,559500.0
2014-11-04 10:30:00,5.28,5.29,5.26,5.27,1271000.0,5.28,5.29,5.26,5.27,1271000.0
2014-11-04 11:00:00,5.26,5.28,5.26,5.28,330500.0,5.26,5.28,5.26,5.28,330500.0
2014-11-04 11:30:00,5.28,5.29,5.27,5.28,787500.0,5.28,5.29,5.27,5.28,787500.0
2014-11-04 12:00:00,5.28,5.31,5.28,5.28,1088000.0,5.28,5.31,5.28,5.28,1088000.0
2014-11-04 12:30:00,5.28,5.29,5.27,5.28,687000.0,5.28,5.29,5.27,5.28,687000.0
2014-11-04 13:00:00,5.28,5.28,5.27,5.28,335500.0,5.28,5.28,5.27,5.28,335500.0
2014-11-04 13:30:00,5.28,5.29,5.27,5.29,383000.0,5.28,5.29,5.27,5.29,383000.0
2014-11-04 14:00:00,5.29,5.3,5.28,5.28,520500.0,5.29,5.3,5.28,5.28,520500.0
2014-11-04 14:30:00,5.28,5.29,5.27,5.29,677500.0,5.28,5.29,5.27,5.29,677500.0
2014-11-04 15:00:00,5.29,5.29,5.28,5.28,397500.0,5.29,5.29,5.28,5.28,397500.0
2014-11-04 15:30:00,5.28,5.29,5.28,5.28,1131500.0,5.28,5.29,5.28,5.28,1131500.0
2014-11-05 09:30:00,5.3,5.32,5.24,5.25,1316000.0,5.3,5.32,5.24,5.25,1316000.0
2014-11-05 10:00:00,5.25,5.31,5.25,5.3,926000.0,5.25,5.31,5.25,5.3,926000.0
2014-11-05 10:30:00,5.3,5.3,5.3,5.3,570500.0,5.3,5.3,5.3,5.3,570500.0
2014-11-05 11:00:00,5.3,5.31,5.3,5.3,544500.0,5.3,5.31,5.3,5.3,544500.0
2014-11-05 11:30:00,5.3,5.31,5.3,5.31,327500.0,5.3,5.31,5.3,5.31,327500.0
2014-11-05 12:00:00,5.31,5.32,5.31,5.32,487000.0,5.31,5.32,5.31,5.32,487000.0
2014-11-05 12:30:00,5.32,5.32,5.31,5.32,373500.0,5.32,5.32,5.31,5.32,373500.0
2014-11-05 13:00:00,5.32,5.32,5.32,5.32,466500.0,5.32,5.32,5.32,5.32,466500.0
2014-11-05 13:30:00,5.32,5.32,5.3,5.31,534500.0,5.32,5.32,5.3,5.31,534500.0
2014-11-05 14:00:00,5.31,5.32,5.3,5.31,499500.0,5.31,5.32,5.3,5.31,499500.0
2014-11-05 14:30:00,5.31,5.31,5.29,5.3,585500.0,5.31,5.31,5.29,5.3,585500.0
2014-11-05 15:00:00,5.3,5.3,5.28,5.28,432000.0,5.3,5.3,5.28,5.28,432000.0
2014-11-05 15:30:00,5.29,5.3,5.28,5.3,1152500.0,5.29,5.3,5.28,5.3,1152500.0
2014-11-06 09:30:00,5.29,5.34,5.25,5.33,437500.0,5.29,5.34,5.25,5.33,437500.0
2014-11-06 10:00:00,5.34,5.37,5.33,5.37,829500.0,5.34,5.37,5.33,5.37,829500.0
2014-11-06 10:30:00,5.37,5.37,5.33,5.33,686000.0,5.37,5.37,5.33,5.33,686000.0
2014-11-06 11:00:00,5.33,5.33,5.31,5.32,735500.0,5.33,5.33,5.31,5.32,735500.0
2014-11-06 11:30:00,5.32,5.32,5.3,5.3,263500.0,5.32,5.32,5.3,5.3,263500.0
2014-11-06 12:00:00,5.3,5.3,5.29,5.29,264000.0,5.3,5.3,5.29,5.29,264000.0
2014-11-06 12:30:00,5.29,5.3,5.28,5.29,174000.0,5.29,5.3,5.28,5.29,174000.0
2014-11-06 13:00:00,5.29,5.3,5.28,5.29,258500.0,5.29,5.3,5.28,5.29,258500.0
2014-11-06 13:30:00,5.29,5.29,5.28,5.29,248500.0,5.29,5.29,5.28,5.29,248500.0
2014-11-06 14:00:00,5.29,5.3,5.29,5.3,266500.0,5.29,5.3,5.29,5.3,266500.0
2014-11-06 14:30:00,5.3,5.3,5.29,5.3,312500.0,5.3,5.3,5.29,5.3,312500.0
2014-11-06 15:00:00,5.3,5.31,5.3,5.31,379500.0,5.3,5.31,5.3,5.31,379500.0
2014-11-06 15:30:00,5.31,5.32,5.31,5.32,732000.0,5.31,5.32,5.31,5.32,732000.0
2014-11-07 09:30:00,5.29,5.37,5.29,5.36,639500.0,5.29,5.37,5.29,5.36,639500.0
2014-11-07 10:00:00,5.36,5.36,5.34,5.35,898500.0,5.36,5.36,5.34,5.35,898500.0
2014-11-07 10:30:00,5.35,5.37,5.35,5.37,403000.0,5.35,5.37,5.35,5.37,403000.0
2014-11-07 11:00:00,5.37,5.39,5.37,5.38,471000.0,5.37,5.39,5.37,5.38,471000.0
2014-11-07 11:30:00,5.38,5.39,5.37,5.38,285500.0,5.38,5.39,5.37,5.38,285500.0
2014-11-07 12:00:00,5.38,5.38,5.37,5.37,279500.0,5.38,5.38,5.37,5.37,279500.0
2014-11-07 12:30:00,5.37,5.42,5.37,5.42,1458000.0,5.37,5.42,5.37,5.42,1458000.0
2014-11-07 13:00:00,5.42,5.42,5.39,5.4,459000.0,5.42,5.42,5.39,5.4,459000.0
2014-11-07 13:30:00,5.4,5.42,5.4,5.42,706000.0,5.4,5.42,5.4,5.42,706000.0
2014-11-07 14:00:00,5.42,5.43,5.41,5.41,510500.0,5.42,5.43,5.41,5.41,510500.0
2014-11-07 14:30:00,5.41,5.42,5.41,5.42,618000.0,5.41,5.42,5.41,5.42,618000.0
2014-11-07 15:00:00,5.42,5.44,5.42,5.42,794500.0,5.42,5.44,5.42,5.42,794500.0
2014-11-07 15:30:00,5.42,5.43,5.41,5.42,1414500.0,5.42,5.43,5.41,5.42,1414500.0
2014-11-10 09:30:00,5.41,5.42,5.37,5.42,906500.0,5.41,5.42,5.37,5.42,906500.0
2014-11-10 10:00:00,5.42,5.43,5.39,5.39,236500.0,5.42,5.43,5.39,5.39,236500.0
2014-11-10 10:30:00,5.39,5.44,5.39,5.44,613000.0,5.39,5.44,5.39,5.44,613000.0
2014-11-10 11:00:00,5.44,5.44,5.42,5.42,478500.0,5.44,5.44,5.42,5.42,478500.0
2014-11-10 11:30:00,5.42,5.43,5.41,5.42,195000.0,5.42,5.43,5.41,5.42,195000.0
2014-11-10 12:00:00,5.42,5.42,5.41,5.41,193500.0,5.42,5.42,5.41,5.41,193500.0
2014-11-10 12:30:00,5.41,5.43,5.41,5.43,162000.0,5.41,5.43,5.41,5.43,162000.0
2014-11-10 13:00:00,5.43,5.44,5.42,5.44,255500.0,5.43,5.44,5.42,5.44,255500.0
2014-11-10 13:30:00,5.44,5.44,5.43,5.43,321000.0,5.44,5.44,5.43,5.43,321000.0
2014-11-10 14:00:00,5.44,5.45,5.44,5.45,224000.0,5.44,5.45,5.44,5.45,224000.0
2014-11-10 14:30:00,5.45,5.45,5.44,5.44,745000.0,5.45,5.45,5.44,5.44,745000.0
2014-11-10 15:00:00,5.44,5.45,5.43,5.44,418000.0,5.44,5.45,5.43,5.44,418000.0
2014-11-10 15:30:00,5.44,5.44,5.41,5.43,1467500.0,5.44,5.44,5.41,5.43,1467500.0
2014-11-11 09:30:00,5.4,5.45,5.37,5.43,641000.0,5.4,5.45,5.37,5.43,641000.0
2014-11-11 10:00:00,5.43,5.43,5.39,5.39,486500.0,5.43,5.43,5.39,5.39,486500.0
2014-11-11 10:30:00,5.39,5.41,5.39,5.41,379000.0,5.39,5.41,5.39,5.41,379000.0
2014-11-11 11:00:00,5.41,5.43,5.41,5.43,522500.0,5.41,5.43,5.41,5.43,522500.0
2014-11-11 11:30:00,5.43,5.44,5.43,5.43,372000.0,5.43,5.44,5.43,5.43,372000.0
2014-11-11 12:00:00,5.43,5.44,5.43,5.44,211500.0,5.43,5.44,5.43,5.44,211500.0
2014-11-11 12:30:00,5.44,5.44,5.42,5.42,212000.0,5.44,5.44,5.42,5.42,212000.0
2014-11-11 13:00:00,5.42,5.42,5.41,5.42,108500.0,5.42,5.42,5.41,5.42,108500.0
2014-11-11 13:30:00,5.42,5.43,5.41,5.42,90000.0,5.42,5.43,5.41,5.42,90000.0
2014-11-11 14:00:00,5.42,5.43,5.42,5.43,123000.0,5.42,5.43,5.42,5.43,123000.0
2014-11-11 14:30:00,5.43,5.43,5.42,5.43,101500.0,5.43,5.43,5.42,5.43,101500.0
2014-11-11 15:00:00,5.43,5.44,5.43,5.43,167500.0,5.43,5.44,5.43,5.43,167500.0
2014-11-11 15:30:00,5.43,5.44,5.42,5.43,595000.0,5.43,5.44,5.42,5.43,595000.0
2014-11-12 09:30:00,5.39,5.45,5.36,5.43,453000.0,5.39,5.45,5.36,5.43,453000.0
2014-11-12 10:00:00,5.43,5.44,5.42,5.43,159000.0,5.43,5.44,5.42,5.43,159000.0
2014-11-12 10:30:00,5.43,5.44,5.43,5.43,375000.0,5.43,5.44,5.43,5.43,375000.0
2014-11-12 11:00:00,5.43,5.45,5.42,5.45,216000.0,5.43,5.45,5.42,5.45,216000.0
2014-11-12 11:30:00,5.45,5.46,5.44,5.45,320500.0,5.45,5.46,5.44,5.45,320500.0
2014-11-12 12:00:00,5.45,5.46,5.45,5.46,199500.0,5.45,5.46,5.45,5.46,199500.0
2014-11-12 12:30:00,5.46,5.46,5.43,5.43,488500.0,5.46,5.46,5.43,5.43,488500.0
2014-11-12 13:00:00,5.43,5.44,5.42,5.43,643500.0,5.43,5.44,5.42,5.43,643500.0
2014-11-12 13:30:00,5.43,5.44,5.42,5.43,401500.0,5.43,5.44,5.42,5.43,401500.0
2014-11-12 14:00:00,5.43,5.44,5.43,5.43,396000.0,5.43,5.44,5.43,5.43,396000.0
2014-11-12 14:30:00,5.43,5.43,5.4,5.41,568500.0,5.43,5.43,5.4,5.41,568500.0
2014-11-12 15:00:00,5.41,5.43,5.41,5.42,457000.0,5.41,5.43,5.41,5.42,457000.0
2014-11-12 15:30:00,5.42,5.44,5.42,5.43,624500.0,5.42,5.44,5.42,5.43,624500.0
2014-11-13 09:30:00,5.44,5.47,5.39,5.46,508500.0,5.44,5.47,5.39,5.46,508500.0
2014-11-13 10:00:00,5.46,5.47,5.45,5.45,208000.0,5.46,5.47,5.45,5.45,208000.0
2014-11-13 10:30:00,5.46,5.46,5.44,5.44,262000.0,5.46,5.46,5.44,5.44,262000.0
2014-11-13 11:00:00,5.44,5.44,5.42,5.43,192500.0,5.44,5.44,5.42,5.43,192500.0
2014-11-13 11:30:00,5.43,5.43,5.4,5.41,182000.0,5.43,5.43,5.4,5.41,182000.0
2014-11-13 12:00:00,5.42,5.42,5.41,5.42,158500.0,5.42,5.42,5.41,5.42,158500.0
2014-11-13 12:30:00,5.42,5.43,5.42,5.43,82000.0,5.42,5.43,5.42,5.43,82000.0
2014-11-13 13:00:00,5.42,5.43,5.4,5.4,121500.0,5.42,5.43,5.4,5.4,121500.0
2014-11-13 13:30:00,5.4,5.4,5.38,5.39,412000.0,5.4,5.4,5.38,5.39,412000.0
2014-11-13 14:00:00,5.39,5.39,5.38,5.39,115500.0,5.39,5.39,5.38,5.39,115500.0
2014-11-13 14:30:00,5.39,5.4,5.39,5.39,135500.0,5.39,5.4,5.39,5.39,135500.0
2014-11-13 15:00:00,5.39,5.4,5.39,5.39,170000.0,5.39,5.4,5.39,5.39,170000.0
2014-11-13 15:30:00,5.39,5.4,5.38,5.38,730000.0,5.39,5.4,5.38,5.38,730000.0
2014-11-14 09:30:00,5.38,5.38,5.31,5.33,612000.0,5.38,5.38,5.31,5.33,612000.0
2014-11-14 10:00:00,5.33,5.4,5.33,5.38,750000.0,5.33,5.4,5.33,5.38,750000.0
2014-11-14 10:30:00,5.38,5.41,5.38,5.41,428000.0,5.38,5.41,5.38,5.41,428000.0
2014-11-14 11:00:00,5.41,5.44,5.4,5.43,227000.0,5.41,5.44,5.4,5.43,227000.0
2014-11-14 11:30:00,5.43,5.43,5.42,5.43,251500.0,5.43,5.43,5.42,5.43,251500.0
2014-11-14 12:00:00,5.43,5.44,5.41,5.41,636500.0,5.43,5.44,5.41,5.41,636500.0
2014-11-14 12:30:00,5.41,5.43,5.41,5.43,179000.0,5.41,5.43,5.41,5.43,179000.0
2014-11-14 13:00:00,5.43,5.43,5.42,5.43,431000.0,5.43,5.43,5.42,5.43,431000.0
2014-11-14 13:30:00,5.43,5.44,5.43,5.44,583500.0,5.43,5.44,5.43,5.44,583500.0
2014-11-14 14:00:00,5.44,5.45,5.44,5.45,666000.0,5.44,5.45,5.44,5.45,666000.0
2014-11-14 14:30:00,5.45,5.45,5.43,5.43,357000.0,5.45,5.45,5.43,5.43,357000.0
2014-11-14 15:00:00,5.43,5.44,5.43,5.44,315000.0,5.43,5.44,5.43,5.44,315000.0
2014-11-14 15:30:00,5.44,5.44,5.43,5.43,1482000.0,5.44,5.44,5.43,5.43,1482000.0
2014-11-17 09:30:00,5.42,5.43,5.4,5.41,875500.0,5.42,5.43,5.4,5.41,875500.0
2014-11-17 10:00:00,5.42,5.43,5.41,5.41,207000.0,5.42,5.43,5.41,5.41,207000.0
2014-11-17 10:30:00,5.41,5.42,5.39,5.4,233000.0,5.41,5.42,5.39,5.4,233000.0
2014-11-17 11:00:00,5.4,5.4,5.37,5.37,333500.0,5.4,5.4,5.37,5.37,333500.0
2014-11-17 11:30:00,5.37,5.41,5.37,5.41,126500.0,5.37,5.41,5.37,5.41,126500.0
2014-11-17 12:00:00,5.41,5.41,5.4,5.4,112500.0,5.41,5.41,5.4,5.4,112500.0
2014-11-17 12:30:00,5.4,5.41,5.4,5.4,80500.0,5.4,5.41,5.4,5.4,80500.0
2014-11-17 13:00:00,5.4,5.42,5.4,5.41,120500.0,5.4,5.42,5.4,5.41,120500.0
2014-11-17 13:30:00,5.41,5.42,5.4,5.41,95500.0,5.41,5.42,5.4,5.41,95500.0
2014-11-17 14:00:00,5.41,5.41,5.4,5.41,190000.0,5.41,5.41,5.4,5.41,190000.0
2014-11-17 14:30:00,5.41,5.41,5.39,5.4,231000.0,5.41,5.41,5.39,5.4,231000.0
2014-11-17 15:00:00,5.4,5.4,5.38,5.38,420500.0,5.4,5.4,5.38,5.38,420500.0
2014-11-17 15:30:00,5.38,5.38,5.37,5.38,629500.0,5.38,5.38,5.37,5.38,629500.0
2014-11-18 09:30:00,5.39,5.43,5.38,5.4,486500.0,5.39,5.43,5.38,5.4,486500.0
2014-11-18 10:00:00,5.41,5.44,5.4,5.42,364500.0,5.41,5.44,5.4,5.42,364500.0
2014-11-18 10:30:00,5.42,5.44,5.42,5.42,243000.0,5.42,5.44,5.42,5.42,243000.0
2014-11-18 11:00:00,5.42,5.43,5.4,5.4,230000.0,5.42,5.43,5.4,5.4,230000.0
2014-11-18 11:30:00,5.4,5.41,5.4,5.41,481000.0,5.4,5.41,5.4,5.41,481000.0
2014-11-18 12:00:00,5.41,5.42,5.4,5.42,243000.0,5.41,5.42,5.4,5.42,243000.0
2014-11-18 12:30:00,5.42,5.43,5.4,5.42,214500.0,5.42,5.43,5.4,5.42,214500.0
2014-11-18 13:00:00,5.42,5.42,5.4,5.41,169500.0,5.42,5.42,5.4,5.41,169500.0
2014-11-18 13:30:00,5.41,5.41,5.4,5.4,155000.0,5.41,5.41,5.4,5.4,155000.0
2014-11-18 14:00:00,5.4,5.41,5.4,5.41,224000.0,5.4,5.41,5.4,5.41,224000.0
2014-11-18 14:30:00,5.41,5.41,5.4,5.4,244000.0,5.41,5.41,5.4,5.4,244000.0
2014-11-18 15:00:00,5.4,5.41,5.39,5.4,297000.0,5.4,5.41,5.39,5.4,297000.0
2014-11-18 15:30:00,5.39,5.4,5.39,5.39,813000.0,5.39,5.4,5.39,5.39,813000.0
2014-11-19 09:30:00,5.39,5.39,5.3,5.3,345500.0,5.39,5.39,5.3,5.3,345500.0
2014-11-19 10:00:00,5.3,5.32,5.29,5.29,526000.0,5.3,5.32,5.29,5.29,526000.0
2014-11-19 10:30:00,5.29,5.3,5.26,5.26,308000.0,5.29,5.3,5.26,5.26,308000.0
2014-11-19 11:00:00,5.26,5.28,5.26,5.27,570500.0,5.26,5.28,5.26,5.27,570500.0
2014-11-19 11:30:00,5.27,5.29,5.27,5.28,470500.0,5.27,5.29,5.27,5.28,470500.0
2014-11-19 12:00:00,5.28,5.32,5.27,5.32,323000.0,5.28,5.32,5.27,5.32,323000.0
2014-11-19 12:30:00,5.32,5.35,5.32,5.35,716000.0,5.32,5.35,5.32,5.35,716000.0
2014-11-19 13:00:00,5.35,5.36,5.35,5.35,155500.0,5.35,5.36,5.35,5.35,155500.0
2014-11-19 13:30:00,5.35,5.36,5.34,5.34,168000.0,5.35,5.36,5.34,5.34,168000.0
2014-11-19 14:00:00,5.34,5.36,5.33,5.34,215500.0,5.34,5.36,5.33,5.34,215500.0
2014-11-19 14:30:00,5.35,5.36,5.34,5.35,288500.0,5.35,5.36,5.34,5.35,288500.0
2014-11-19 15:00:00,5.35,5.35,5.34,5.35,392500.0,5.35,5.35,5.34,5.35,392500.0
2014-11-19 15:30:00,5.34,5.36,5.34,5.35,899000.0,5.34,5.36,5.34,5.35,899000.0
2014-11-20 09:30:00,5.31,5.38,5.3,5.38,613500.0,5.31,5.38,5.3,5.38,613500.0
2014-11-20 10:00:00,5.38,5.41,5.37,5.4,411500.0,5.38,5.41,5.37,5.4,411500.0
2014-11-20 10:30:00,5.4,5.41,5.39,5.4,320000.0,5.4,5.41,5.39,5.4,320000.0
2014-11-20 11:00:00,5.4,5.4,5.39,5.4,200000.0,5.4,5.4,5.39,5.4,200000.0
2014-11-20 11:30:00,5.4,5.4,5.4,5.4,165500.0,5.4,5.4,5.4,5.4,165500.0
2014-11-20 12:00:00,5.4,5.4,5.4,5.4,121000.0,5.4,5.4,5.4,5.4,121000.0
2014-11-20 12:30:00,5.4,5.41,5.4,5.41,135500.0,5.4,5.41,5.4,5.41,135500.0
2014-11-20 13:00:00,5.41,5.41,5.4,5.4,737500.0,5.41,5.41,5.4,5.4,737500.0
2014-11-20 13:30:00,5.4,5.42,5.38,5.4,791000.0,5.4,5.42,5.38,5.4,791000.0
2014-11-20 14:00:00,5.41,5.42,5.4,5.42,143000.0,5.41,5.42,5.4,5.42,143000.0
2014-11-20 14:30:00,5.41,5.41,5.4,5.4,185500.0,5.41,5.41,5.4,5.4,185500.0
2014-11-20 15:00:00,5.4,5.4,5.4,5.4,763000.0,5.4,5.4,5.4,5.4,763000.0
2014-11-20 15:30:00,5.4,5.42,5.4,5.41,2821500.0,5.4,5.42,5.4,5.41,2821500.0
2014-11-21 09:30:00,5.46,5.48,5.43,5.47,1153000.0,5.46,5.48,5.43,5.47,1153000.0
2014-11-21 10:00:00,5.47,5.48,5.46,5.46,353500.0,5.47,5.48,5.46,5.46,353500.0
2014-11-21 10:30:00,5.46,5.46,5.41,5.41,233500.0,5.46,5.46,5.41,5.41,233500.0
2014-11-21 11:00:00,5.41,5.44,5.4,5.43,421500.0,5.41,5.44,5.4,5.43,421500.0
2014-11-21 11:30:00,5.43,5.43,5.41,5.42,152500.0,5.43,5.43,5.41,5.42,152500.0
2014-11-21 12:00:00,5.42,5.42,5.41,5.42,262000.0,5.42,5.42,5.41,5.42,262000.0
2014-11-21 12:30:00,5.42,5.42,5.42,5.42,149000.0,5.42,5.42,5.42,5.42,149000.0
2014-11-21 13:00:00,5.42,5.43,5.42,5.42,379500.0,5.42,5.43,5.42,5.42,379500.0
2014-11-21 13:30:00,5.42,5.43,5.41,5.42,300500.0,5.42,5.43,5.41,5.42,300500.0
2014-11-21 14:00:00,5.42,5.43,5.41,5.41,443000.0,5.42,5.43,5.41,5.41,443000.0
2014-11-21 14:30:00,5.41,5.43,5.41,5.42,259500.0,5.41,5.43,5.41,5.42,259500.0
2014-11-21 15:00:00,5.42,5.44,5.42,5.43,258500.0,5.42,5.44,5.42,5.43,258500.0
2014-11-21 15:30:00,5.43,5.44,5.42,5.42,719500.0,5.43,5.44,5.42,5.42,719500.0
2014-11-24 09:30:00,5.44,5.46,5.41,5.42,1092000.0,5.44,5.46,5.41,5.42,1092000.0
2014-11-24 10:00:00,5.41,5.44,5.41,5.44,229500.0,5.41,5.44,5.41,5.44,229500.0
2014-11-24 10:30:00,5.44,5.45,5.42,5.42,236500.0,5.44,5.45,5.42,5.42,236500.0
2014-11-24 11:00:00,5.42,5.43,5.42,5.43,183500.0,5.42,5.43,5.42,5.43,183500.0
2014-11-24 11:30:00,5.42,5.43,5.42,5.42,100000.0,5.42,5.43,5.42,5.42,100000.0
2014-11-24 12:00:00,5.42,5.43,5.42,5.43,103500.0,5.42,5.43,5.42,5.43,103500.0
2014-11-24 12:30:00,5.43,5.44,5.42,5.42,88000.0,5.43,5.44,5.42,5.42,88000.0
2014-11-24 13:00:00,5.42,5.44,5.42,5.44,76000.0,5.42,5.44,5.42,5.44,76000.0
2014-11-24 13:30:00,5.44,5.45,5.44,5.45,97500.0,5.44,5.45,5.44,5.45,97500.0
2014-11-24 14:00:00,5.45,5.45,5.45,5.45,125500.0,5.45,5.45,5.45,5.45,125500.0
2014-11-24 14:30:00,5.45,5.46,5.45,5.46,132000.0,5.45,5.46,5.45,5.46,132000.0
2014-11-24 15:00:00,5.46,5.47,5.46,5.47,318000.0,5.46,5.47,5.46,5.47,318000.0
2014-11-24 15:30:00,5.47,5.48,5.47,5.47,662000.0,5.47,5.48,5.47,5.47,662000.0
2014-11-25 09:30:00,5.48,5.53,5.47,5.48,1218000.0,5.48,5.53,5.47,5.48,1218000.0
2014-11-25 10:00:00,5.48,5.5,5.47,5.5,744000.0,5.48,5.5,5.47,5.5,744000.0
2014-11-25 10:30:00,5.49,5.49,5.47,5.47,381000.0,5.49,5.49,5.47,5.47,381000.0
2014-11-25 11:00:00,5.47,5.47,5.44,5.44,767500.0,5.47,5.47,5.44,5.44,767500.0
2014-11-25 11:30:00,5.45,5.45,5.44,5.44,324000.0,5.45,5.45,5.44,5.44,324000.0
2014-11-25 12:00:00,5.44,5.44,5.43,5.43,224500.0,5.44,5.44,5.43,5.43,224500.0
2014-11-25 12:30:00,5.43,5.47,5.43,5.46,2175000.0,5.43,5.47,5.43,5.46,2175000.0
2014-11-25 13:00:00,5.46,5.48,5.46,5.47,1363500.0,5.46,5.48,5.46,5.47,1363500.0
2014-11-25 13:30:00,5.47,5.49,5.47,5.48,1830500.0,5.47,5.49,5.47,5.48,1830500.0
2014-11-25 14:00:00,5.48,5.5,5.48,5.5,182500.0,5.48,5.5,5.48,5.5,182500.0
2014-11-25 14:30:00,5.5,5.51,5.49,5.49,184500.0,5.5,5.51,5.49,5.49,184500.0
2014-11-25 15:00:00,5.49,5.49,5.47,5.47,374000.0,5.49,5.49,5.47,5.47,374000.0
2014-11-25 15:30:00,5.47,5.47,5.46,5.47,911500.0,5.47,5.47,5.46,5.47,911500.0
2014-11-26 09:30:00,5.48,5.49,5.46,5.48,510000.0,5.48,5.49,5.46,5.48,510000.0
2014-11-26 10:00:00,5.48,5.51,5.48,5.5,366500.0,5.48,5.51,5.48,5.5,366500.0
2014-11-26 10:30:00,5.5,5.5,5.48,5.48,204000.0,5.5,5.5,5.48,5.48,204000.0
2014-11-26 11:00:00,5.48,5.51,5.48,5.51,300500.0,5.48,5.51,5.48,5.51,300500.0
2014-11-26 11:30:00,5.5,5.52,5.5,5.52,329500.0,5.5,5.52,5.5,5.52,329500.0
2014-11-26 12:00:00,5.52,5.52,5.51,5.51,89000.0,5.52,5.52,5.51,5.51,89000.0
2014-11-26 12:30:00,5.51,5.52,5.5,5.5,99000.0,5.51,5.52,5.5,5.5,99000.0
2014-11-26 13:00:00,5.5,5.51,5.5,5.5,63000.0,5.5,5.51,5.5,5.5,63000.0
2014-11-26 13:30:00,5.5,5.51,5.5,5.51,96000.0,5.5,5.51,5.5,5.51,96000.0
2014-11-26 14:00:00,5.51,5.51,5.5,5.5,72000.0,5.51,5.51,5.5,5.5,72000.0
2014-11-26 14:30:00,5.5,5.5,5.5,5.5,88500.0,5.5,5.5,5.5,5.5,88500.0
2014-11-26 15:00:00,5.5,5.51,5.5,5.51,199000.0,5.5,5.51,5.5,5.51,199000.0
2014-11-26 15:30:00,5.51,5.51,5.5,5.5,399500.0,5.51,5.51,5.5,5.5,399500.0
2014-11-28 09:30:00,5.5,5.51,5.48,5.5,228500.0,5.5,5.51,5.48,5.5,228500.0
2014-11-28 10:00:00,5.5,5.53,5.5,5.53,155000.0,5.5,5.53,5.5,5.53,155000.0
2014-11-28 10:30:00,5.53,5.54,5.53,5.54,186000.0,5.53,5.54,5.53,5.54,186000.0
2014-11-28 11:00:00,5.54,5.54,5.53,5.53,80500.0,5.54,5.54,5.53,5.53,80500.0
2014-11-28 11:30:00,5.53,5.53,5.51,5.52,159000.0,5.53,5.53,5.51,5.52,159000.0
2014-11-28 12:00:00,5.52,5.53,5.51,5.52,140500.0,5.52,5.53,5.51,5.52,140500.0
2014-11-28 12:30:00,5.52,5.53,5.5,5.51,465000.0,5.52,5.53,5.5,5.51,465000.0
2014-12-01 09:30:00,5.49,5.5,5.43,5.44,417000.0,5.49,5.5,5.43,5.44,417000.0
2014-12-01 10:00:00,5.44,5.47,5.44,5.46,604000.0,5.44,5.47,5.44,5.46,604000.0
2014-12-01 10:30:00,5.45,5.46,5.41,5.42,284000.0,5.45,5.46,5.41,5.42,284000.0
2014-12-01 11:00:00,5.42,5.45,5.42,5.45,258000.0,5.42,5.45,5.42,5.45,258000.0
2014-12-01 11:30:00,5.45,5.45,5.44,5.44,160000.0,5.45,5.45,5.44,5.44,160000.0
2014-12-01 12:00:00,5.44,5.47,5.44,5.47,187000.0,5.44,5.47,5.44,5.47,187000.0
2014-12-01 12:30:00,5.47,5.47,5.46,5.47,131000.0,5.47,5.47,5.46,5.47,131000.0
2014-12-01 13:00:00,5.47,5.47,5.46,5.47,101000.0,5.47,5.47,5.46,5.47,101000.0
2014-12-01 13:30:00,5.48,5.48,5.46,5.47,86500.0,5.48,5.48,5.46,5.47,86500.0
2014-12-01 14:00:00,5.47,5.47,5.44,5.45,208500.0,5.47,5.47,5.44,5.45,208500.0
2014-12-01 14:30:00,5.45,5.46,5.45,5.46,189500.0,5.45,5.46,5.45,5.46,189500.0
2014-12-01 15:00:00,5.46,5.48,5.46,5.46,323500.0,5.46,5.48,5.46,5.46,323500.0
2014-12-01 15:30:00,5.47,5.47,5.45,5.46,750500.0,5.47,5.47,5.45,5.46,750500.0
2014-12-02 09:30:00,5.44,5.48,5.42,5.47,1394000.0,5.44,5.48,5.42,5.47,1394000.0
2014-12-02 10:00:00,5.47,5.49,5.46,5.49,344500.0,5.47,5.49,5.46,5.49,344500.0
2014-12-02 10:30:00,5.49,5.5,5.47,5.48,426500.0,5.49,5.5,5.47,5.48,426500.0
2014-12-02 11:00:00,5.48,5.49,5.46,5.47,355500.0,5.48,5.49,5.46,5.47,355500.0
2014-12-02 11:30:00,5.47,5.49,5.47,5.48,190000.0,5.47,5.49,5.47,5.48,190000.0
2014-12-02 12:00:00,5.48,5.5,5.48,5.49,294500.0,5.48,5.5,5.48,5.49,294500.0
2014-12-02 12:30:00,5.49,5.5,5.49,5.49,262500.0,5.49,5.5,5.49,5.49,262500.0
2014-12-02 13:00:00,5.49,5.51,5.49,5.51,533500.0,5.49,5.51,5.49,5.51,533500.0
2014-12-02 13:30:00,5.51,5.51,5.49,5.5,146500.0,5.51,5.51,5.49,5.5,146500.0
2014-12-02 14:00:00,5.49,5.5,5.49,5.49,138000.0,5.49,5.5,5.49,5.49,138000.0
2014-12-02 14:30:00,5.49,5.51,5.49,5.51,228500.0,5.49,5.51,5.49,5.51,228500.0
2014-12-02 15:00:00,5.51,5.52,5.49,5.5,459000.0,5.51,5.52,5.49,5.5,459000.0
2014-12-02 15:30:00,5.5,5.5,5.48,5.49,968500.0,5.5,5.5,5.48,5.49,968500.0
2014-12-03 09:30:00,5.49,5.51,5.43,5.43,374500.0,5.49,5.51,5.43,5.43,374500.0
2014-12-03 10:00:00,5.44,5.45,5.42,5.45,389000.0,5.44,5.45,5.42,5.45,389000.0
2014-12-03 10:30:00,5.45,5.48,5.45,5.48,240000.0,5.45,5.48,5.45,5.48,240000.0
2014-12-03 11:00:00,5.48,5.51,5.48,5.49,168500.0,5.48,5.51,5.48,5.49,168500.0
2014-12-03 11:30:00,5.5,5.5,5.49,5.49,225000.0,5.5,5.5,5.49,5.49,225000.0
2014-12-03 12:00:00,5.49,5.5,5.48,5.48,554500.0,5.49,5.5,5.48,5.48,554500.0
2014-12-03 12:30:00,5.48,5.49,5.48,5.49,99500.0,5.48,5.49,5.48,5.49,99500.0
2014-12-03 13:00:00,5.49,5.5,5.49,5.5,69000.0,5.49,5.5,5.49,5.5,69000.0
2014-12-03 13:30:00,5.5,5.5,5.49,5.5,126000.0,5.5,5.5,5.49,5.5,126000.0
2014-12-03 14:00:00,5.5,5.51,5.49,5.5,156000.0,5.5,5.51,5.49,5.5,156000.0
2014-12-03 14:30:00,5.51,5.51,5.49,5.49,222500.0,5.51,5.51,5.49,5.49,222500.0
2014-12-03 15:00:00,5.5,5.5,5.49,5.49,202500.0,5.5,5.5,5.49,5.49,202500.0
2014-12-03 15:30:00,5.5,5.5,5.49,5.49,528500.0,5.5,5.5,5.49,5.49,528500.0
2014-12-04 09:30:00,5.49,5.49,5.45,5.45,388500.0,5.49,5.49,5.45,5.45,388500.0
2014-12-04 10:00:00,5.46,5.46,5.44,5.44,251500.0,5.46,5.46,5.44,5.44,251500.0
2014-12-04 10:30:00,5.44,5.46,5.42,5.46,3390500.0,5.44,5.46,5.42,5.46,3390500.0
2014-12-04 11:00:00,5.46,5.47,5.45,5.45,206000.0,5.46,5.47,5.45,5.45,206000.0
2014-12-04 11:30:00,5.45,5.47,5.45,5.46,316500.0,5.45,5.47,5.45,5.46,316500.0
2014-12-04 12:00:00,5.46,5.48,5.46,5.47,63500.0,5.46,5.48,5.46,5.47,63500.0
2014-12-04 12:30:00,5.47,5.48,5.47,5.48,111000.0,5.47,5.48,5.47,5.48,111000.0
2014-12-04 13:00:00,5.48,5.5,5.48,5.49,301500.0,5.48,5.5,5.48,5.49,301500.0
2014-12-04 13:30:00,5.49,5.51,5.49,5.5,217500.0,5.49,5.51,5.49,5.5,217500.0
2014-12-04 14:00:00,5.5,5.52,5.5,5.52,278000.0,5.5,5.52,5.5,5.52,278000.0
2014-12-04 14:30:00,5.52,5.53,5.51,5.52,275000.0,5.52,5.53,5.51,5.52,275000.0
2014-12-04 15:00:00,5.52,5.53,5.5,5.51,354500.0,5.52,5.53,5.5,5.51,354500.0
2014-12-04 15:30:00,5.5,5.53,5.5,5.53,826500.0,5.5,5.53,5.5,5.53,826500.0
2014-12-05 09:30:00,5.54,5.54,5.48,5.51,386500.0,5.54,5.54,5.48,5.51,386500.0
2014-12-05 10:00:00,5.51,5.53,5.51,5.52,202500.0,5.51,5.53,5.51,5.52,202500.0
2014-12-05 10:30:00,5.52,5.53,5.51,5.52,116000.0,5.52,5.53,5.51,5.52,116000.0
2014-12-05 11:00:00,5.52,5.53,5.52,5.52,148500.0,5.52,5.53,5.52,5.52,148500.0
2014-12-05 11:30:00,5.52,5.53,5.52,5.53,185500.0,5.52,5.53,5.52,5.53,185500.0
2014-12-05 12:00:00,5.53,5.55,5.53,5.55,245000.0,5.53,5.55,5.53,5.55,245000.0
2014-12-05 12:30:00,5.55,5.55,5.53,5.53,155000.0,5.55,5.55,5.53,5.53,155000.0
2014-12-05 13:00:00,5.53,5.54,5.53,5.54,155000.0,5.53,5.54,5.53,5.54,155000.0
2014-12-05 13:30:00,5.54,5.54,5.53,5.53,356000.0,5.54,5.54,5.53,5.53,356000.0
2014-12-05 14:00:00,5.53,5.54,5.53,5.54,167000.0,5.53,5.54,5.53,5.54,167000.0
2014-12-05 14:30:00,5.54,5.54,5.53,5.54,190500.0,5.54,5.54,5.53,5.54,190500.0
2014-12-05 15:00:00,5.54,5.55,5.53,5.55,280000.0,5.54,5.55,5.53,5.55,280000.0
2014-12-05 15:30:00,5.55,5.57,5.54,5.57,1687500.0,5.55,5.57,5.54,5.57,1687500.0
2014-12-08 09:30:00,5.55,5.62,5.54,5.6,887000.0,5.55,5.62,5.54,5.6,887000.0
2014-12-08 10:00:00,5.6,5.62,5.59,5.61,228500.0,5.6,5.62,5.59,5.61,228500.0
2014-12-08 10:30:00,5.61,5.62,5.6,5.6,178500.0,5.61,5.62,5.6,5.6,178500.0
2014-12-08 11:00:00,5.6,5.62,5.6,5.62,363000.0,5.6,5.62,5.6,5.62,363000.0
2014-12-08 11:30:00,5.62,5.62,5.62,5.62,504500.0,5.62,5.62,5.62,5.62,504500.0
2014-12-08 12:00:00,5.62,5.62,5.59,5.59,959500.0,5.62,5.62,5.59,5.59,959500.0
2014-12-08 12:30:00,5.59,5.6,5.55,5.56,409000.0,5.59,5.6,5.55,5.56,409000.0
2014-12-08 13:00:00,5.56,5.58,5.55,5.57,302500.0,5.56,5.58,5.55,5.57,302500.0
2014-12-08 13:30:00,5.57,5.57,5.56,5.57,674500.0,5.57,5.57,5.56,5.57,674500.0
2014-12-08 14:00:00,5.57,5.57,5.54,5.55,431500.0,5.57,5.57,5.54,5.55,431500.0
2014-12-08 14:30:00,5.55,5.57,5.55,5.56,423000.0,5.55,5.57,5.55,5.56,423000.0
2014-12-08 15:00:00,5.56,5.57,5.55,5.56,464500.0,5.56,5.57,5.55,5.56,464500.0
2014-12-08 15:30:00,5.56,5.57,5.55,5.55,1562500.0,5.56,5.57,5.55,5.55,1562500.0
2014-12-09 09:30:00,5.45,5.47,5.37,5.46,1212500.0,5.45,5.47,5.37,5.46,1212500.0
2014-12-09 10:00:00,5.47,5.54,5.44,5.47,1783000.0,5.47,5.54,5.44,5.47,1783000.0
2014-12-09 10:30:00,5.47,5.53,5.46,5.51,354000.0,5.47,5.53,5.46,5.51,354000.0
2014-12-09 11:00:00,5.51,5.51,5.48,5.51,406500.0,5.51,5.51,5.48,5.51,406500.0
2014-12-09 11:30:00,5.51,5.53,5.51,5.53,282500.0,5.51,5.53,5.51,5.53,282500.0
2014-12-09 12:00:00,5.53,5.53,5.51,5.51,357500.0,5.53,5.53,5.51,5.51,357500.0
2014-12-09 12:30:00,5.51,5.54,5.51,5.53,282000.0,5.51,5.54,5.51,5.53,282000.0
2014-12-09 13:00:00,5.54,5.56,5.54,5.55,254000.0,5.54,5.56,5.54,5.55,254000.0
2014-12-09 13:30:00,5.55,5.58,5.55,5.58,343000.0,5.55,5.58,5.55,5.58,343000.0
2014-12-09 14:00:00,5.58,5.58,5.54,5.56,382000.0,5.58,5.58,5.54,5.56,382000.0
2014-12-09 14:30:00,5.56,5.56,5.54,5.55,329500.0,5.56,5.56,5.54,5.55,329500.0
2014-12-09 15:00:00,5.55,5.57,5.55,5.56,535000.0,5.55,5.57,5.55,5.56,535000.0
2014-12-09 15:30:00,5.55,5.57,5.55,5.57,621500.0,5.55,5.57,5.55,5.57,621500.0
2014-12-10 09:30:00,5.56,5.63,5.54,5.63,973500.0,5.56,5.63,5.54,5.63,973500.0
2014-12-10 10:00:00,5.63,5.63,5.6,5.62,543000.0,5.63,5.63,5.6,5.62,543000.0
2014-12-10 10:30:00,5.62,5.64,5.6,5.64,305000.0,5.62,5.64,5.6,5.64,305000.0
2014-12-10 11:00:00,5.64,5.64,5.62,5.63,222500.0,5.64,5.64,5.62,5.63,222500.0
2014-12-10 11:30:00,5.63,5.63,5.61,5.62,425500.0,5.63,5.63,5.61,5.62,425500.0
2014-12-10 12:00:00,5.62,5.62,5.59,5.59,377500.0,5.62,5.62,5.59,5.59,377500.0
2014-12-10 12:30:00,5.59,5.6,5.57,5.6,190000.0,5.59,5.6,5.57,5.6,190000.0
2014-12-10 13:00:00,5.6,5.61,5.6,5.61,190000.0,5.6,5.61,5.6,5.61,190000.0
2014-12-10 13:30:00,5.61,5.61,5.58,5.58,219500.0,5.61,5.61,5.58,5.58,219500.0
2014-12-10 14:00:00,5.58,5.58,5.56,5.56,272000.0,5.58,5.58,5.56,5.56,272000.0
2014-12-10 14:30:00,5.56,5.56,5.53,5.53,348000.0,5.56,5.56,5.53,5.53,348000.0
2014-12-10 15:00:00,5.53,5.58,5.52,5.57,426000.0,5.53,5.58,5.52,5.57,426000.0
2014-12-10 15:30:00,5.57,5.57,5.53,5.54,1226000.0,5.57,5.57,5.53,5.54,1226000.0
2014-12-11 09:30:00,5.54,5.66,5.54,5.64,791500.0,5.54,5.66,5.54,5.64,791500.0
2014-12-11 10:00:00,5.64,5.66,5.63,5.66,277000.0,5.64,5.66,5.63,5.66,277000.0
2014-12-11 10:30:00,5.66,5.67,5.65,5.65,361500.0,5.66,5.67,5.65,5.65,361500.0
2014-12-11 11:00:00,5.65,5.66,5.64,5.65,481500.0,5.65,5.66,5.64,5.65,481500.0
2014-12-11 11:30:00,5.65,5.67,5.65,5.66,263000.0,5.65,5.67,5.65,5.66,263000.0
2014-12-11 12:00:00,5.66,5.68,5.65,5.66,377500.0,5.66,5.68,5.65,5.66,377500.0
2014-12-11 12:30:00,5.66,5.68,5.66,5.67,395000.0,5.66,5.68,5.66,5.67,395000.0
2014-12-11 13:00:00,5.67,5.69,5.66,5.67,603500.0,5.67,5.69,5.66,5.67,603500.0
2014-12-11 13:30:00,5.67,5.68,5.66,5.67,290500.0,5.67,5.68,5.66,5.67,290500.0
2014-12-11 14:00:00,5.67,5.68,5.67,5.67,898500.0,5.67,5.68,5.67,5.67,898500.0
2014-12-11 14:30:00,5.67,5.68,5.67,5.67,1145500.0,5.67,5.68,5.67,5.67,1145500.0
2014-12-11 15:00:00,5.67,5.69,5.67,5.69,746500.0,5.67,5.69,5.67,5.69,746500.0
2014-12-11 15:30:00,5.69,5.69,5.66,5.67,2442000.0,5.69,5.69,5.66,5.67,2442000.0
2014-12-12 09:30:00,5.6,5.65,5.58,5.65,290500.0,5.6,5.65,5.58,5.65,290500.0
2014-12-12 10:00:00,5.64,5.65,5.63,5.65,305000.0,5.64,5.65,5.63,5.65,305000.0
2014-12-12 10:30:00,5.64,5.66,5.63,5.63,256500.0,5.64,5.66,5.63,5.63,256500.0
2014-12-12 11:00:00,5.64,5.65,5.62,5.62,233500.0,5.64,5.65,5.62,5.62,233500.0
2014-12-12 11:30:00,5.63,5.65,5.63,5.63,186000.0,5.63,5.65,5.63,5.63,186000.0
2014-12-12 12:00:00,5.63,5.67,5.62,5.65,263000.0,5.63,5.67,5.62,5.65,263000.0
2014-12-12 12:30:00,5.65,5.66,5.63,5.63,177000.0,5.65,5.66,5.63,5.63,177000.0
2014-12-12 13:00:00,5.63,5.67,5.63,5.66,158500.0,5.63,5.67,5.63,5.66,158500.0
2014-12-12 13:30:00,5.66,5.66,5.64,5.65,138000.0,5.66,5.66,5.64,5.65,138000.0
2014-12-12 14:00:00,5.65,5.65,5.64,5.64,178500.0,5.65,5.65,5.64,5.64,178500.0
2014-12-12 14:30:00,5.64,5.64,5.62,5.63,352500.0,5.64,5.64,5.62,5.63,352500.0
2014-12-12 15:00:00,5.63,5.64,5.62,5.62,352500.0,5.63,5.64,5.62,5.62,352500.0
2014-12-12 15:30:00,5.62,5.63,5.61,5.62,1390000.0,5.62,5.63,5.61,5.62,1390000.0
2014-12-15 09:30:00,5.66,5.7,5.63,5.69,447500.0,5.66,5.7,5.63,5.69,447500.0
2014-12-15 10:00:00,5.68,5.69,5.64,5.66,459500.0,5.68,5.69,5.64,5.66,459500.0
2014-12-15 10:30:00,5.65,5.67,5.61,5.65,486500.0,5.65,5.67,5.61,5.65,486500.0
2014-12-15 11:00:00,5.65,5.65,5.59,5.6,587000.0,5.65,5.65,5.59,5.6,587000.0
2014-12-15 11:30:00,5.6,5.61,5.56,5.56,483500.0,5.6,5.61,5.56,5.56,483500.0
2014-12-15 12:00:00,5.56,5.62,5.56,5.61,366500.0,5.56,5.62,5.56,5.61,366500.0
2014-12-15 12:30:00,5.62,5.63,5.6,5.63,216500.0,5.62,5.63,5.6,5.63,216500.0
2014-12-15 13:00:00,5.63,5.64,5.62,5.63,537500.0,5.63,5.64,5.62,5.63,537500.0
2014-12-15 13:30:00,5.63,5.64,5.62,5.62,247500.0,5.63,5.64,5.62,5.62,247500.0
2014-12-15 14:00:00,5.63,5.65,5.61,5.64,371500.0,5.63,5.65,5.61,5.64,371500.0
2014-12-15 14:30:00,5.64,5.66,5.63,5.63,373000.0,5.64,5.66,5.63,5.63,373000.0
2014-12-15 15:00:00,5.63,5.66,5.63,5.64,330500.0,5.63,5.66,5.63,5.64,330500.0
2014-12-15 15:30:00,5.64,5.66,5.63,5.63,1129000.0,5.64,5.66,5.63,5.63,1129000.0
2014-12-16 09:30:00,5.6,5.62,5.57,5.61,388500.0,5.6,5.62,5.57,5.61,388500.0
2014-12-16 10:00:00,5.61,5.62,5.58,5.62,363000.0,5.61,5.62,5.58,5.62,363000.0
2014-12-16 10:30:00,5.62,5.63,5.6,5.62,404500.0,5.62,5.63,5.6,5.62,404500.0
2014-12-16 11:00:00,5.63,5.65,5.61,5.64,288500.0,5.63,5.65,5.61,5.64,288500.0
2014-12-16 11:30:00,5.64,5.66,5.64,5.64,258500.0,5.64,5.66,5.64,5.64,258500.0
2014-12-16 12:00:00,5.64,5.65,5.64,5.64,202000.0,5.64,5.65,5.64,5.64,202000.0
2014-12-16 12:30:00,5.64,5.65,5.63,5.64,210000.0,5.64,5.65,5.63,5.64,210000.0
2014-12-16 13:00:00,5.64,5.65,5.6,5.61,239000.0,5.64,5.65,5.6,5.61,239000.0
2014-12-16 13:30:00,5.61,5.64,5.6,5.64,270000.0,5.61,5.64,5.6,5.64,270000.0
2014-12-16 14:00:00,5.64,5.64,5.61,5.62,270000.0,5.64,5.64,5.61,5.62,270000.0
2014-12-16 14:30:00,5.62,5.63,5.6,5.61,397500.0,5.62,5.63,5.6,5.61,397500.0
2014-12-16 15:00:00,5.61,5.62,5.59,5.61,1797000.0,5.61,5.62,5.59,5.61,1797000.0
2014-12-16 15:30:00,5.61,5.62,5.59,5.6,2054500.0,5.61,5.62,5.59,5.6,2054500.0
2014-12-17 09:30:00,5.63,5.66,5.59,5.64,579500.0,5.63,5.66,5.59,5.64,579500.0
2014-12-17 10:00:00,5.64,5.64,5.61,5.62,405000.0,5.64,5.64,5.61,5.62,405000.0
2014-12-17 10:30:00,5.62,5.63,5.61,5.63,338500.0,5.62,5.63,5.61,5.63,338500.0
2014-12-17 11:00:00,5.63,5.64,5.62,5.63,358500.0,5.63,5.64,5.62,5.63,358500.0
2014-12-17 11:30:00,5.64,5.67,5.63,5.66,271500.0,5.64,5.67,5.63,5.66,271500.0
2014-12-17 12:00:00,5.66,5.67,5.61,5.61,313000.0,5.66,5.67,5.61,5.61,313000.0
2014-12-17 12:30:00,5.61,5.61,5.6,5.6,318000.0,5.61,5.61,5.6,5.6,318000.0
2014-12-17 13:00:00,5.6,5.61,5.59,5.6,1725000.0,5.6,5.61,5.59,5.6,1725000.0
2014-12-17 13:30:00,5.6,5.63,5.59,5.61,593500.0,5.6,5.63,5.59,5.61,593500.0
2014-12-17 14:00:00,5.61,5.68,5.61,5.66,287000.0,5.61,5.68,5.61,5.66,287000.0
2014-12-17 14:30:00,5.66,5.69,5.65,5.68,359000.0,5.66,5.69,5.65,5.68,359000.0
2014-12-17 15:00:00,5.68,5.7,5.66,5.7,438500.0,5.68,5.7,5.66,5.7,438500.0
2014-12-17 15:30:00,5.7,5.7,5.68,5.7,1033500.0,5.7,5.7,5.68,5.7,1033500.0
2014-12-18 09:30:00,5.71,5.81,5.7,5.81,1547500.0,5.71,5.81,5.7,5.81,1547500.0
2014-12-18 10:00:00,5.81,5.85,5.8,5.83,932000.0,5.81,5.85,5.8,5.83,932000.0
2014-12-18 10:30:00,5.83,5.84,5.81,5.84,695000.0,5.83,5.84,5.81,5.84,695000.0
2014-12-18 11:00:00,5.84,5.87,5.84,5.86,820500.0,5.84,5.87,5.84,5.86,820500.0
2014-12-18 11:30:00,5.86,5.89,5.86,5.89,790500.0,5.86,5.89,5.86,5.89,790500.0
2014-12-18 12:00:00,5.89,5.89,5.87,5.88,424500.0,5.89,5.89,5.87,5.88,424500.0
2014-12-18 12:30:00,5.88,5.9,5.88,5.89,372000.0,5.88,5.9,5.88,5.89,372000.0
2014-12-18 13:00:00,5.89,5.9,5.88,5.88,609000.0,5.89,5.9,5.88,5.88,609000.0
2014-12-18 13:30:00,5.88,5.88,5.85,5.86,390500.0,5.88,5.88,5.85,5.86,390500.0
2014-12-18 14:00:00,5.86,5.86,5.85,5.85,373500.0,5.86,5.86,5.85,5.85,373500.0
2014-12-18 14:30:00,5.85,5.87,5.83,5.87,980500.0,5.85,5.87,5.83,5.87,980500.0
2014-12-18 15:00:00,5.87,5.89,5.86,5.89,777000.0,5.87,5.89,5.86,5.89,777000.0
2014-12-18 15:30:00,5.89,5.93,5.89,5.92,1861000.0,5.89,5.93,5.89,5.92,1861000.0
2014-12-19 09:30:00,5.95,6.0,5.92,6.0,1577000.0,5.95,6.0,5.92,6.0,1577000.0
2014-12-19 10:00:00,6.0,6.04,5.99,6.02,1323000.0,6.0,6.04,5.99,6.02,1323000.0
2014-12-19 10:30:00,6.02,6.02,5.99,6.0,811500.0,6.02,6.02,5.99,6.0,811500.0
2014-12-19 11:00:00,6.0,6.02,6.0,6.01,648500.0,6.0,6.02,6.0,6.01,648500.0
2014-12-19 11:30:00,6.0,6.02,6.0,6.0,407000.0,6.0,6.02,6.0,6.0,407000.0
2014-12-19 12:00:00,6.0,6.01,6.0,6.0,526000.0,6.0,6.01,6.0,6.0,526000.0
2014-12-19 12:30:00,6.0,6.01,6.0,6.0,626000.0,6.0,6.01,6.0,6.0,626000.0
2014-12-19 13:00:00,6.0,6.01,6.0,6.0,443500.0,6.0,6.01,6.0,6.0,443500.0
2014-12-19 13:30:00,6.0,6.01,6.0,6.01,368000.0,6.0,6.01,6.0,6.01,368000.0
2014-12-19 14:00:00,6.0,6.01,6.0,6.01,527000.0,6.0,6.01,6.0,6.01,527000.0
2014-12-19 14:30:00,6.01,6.02,6.0,6.01,575500.0,6.01,6.02,6.0,6.01,575500.0
2014-12-19 15:00:00,6.01,6.01,6.0,6.01,877000.0,6.01,6.01,6.0,6.01,877000.0
2014-12-19 15:30:00,6.01,6.03,6.01,6.02,2511000.0,6.01,6.03,6.01,6.02,2511000.0
2014-12-22 09:30:00,6.04,6.18,6.01,6.13,1393000.0,6.04,6.18,6.01,6.13,1393000.0
2014-12-22 10:00:00,6.12,6.14,6.11,6.12,1111000.0,6.12,6.14,6.11,6.12,1111000.0
2014-12-22 10:30:00,6.12,6.12,6.11,6.11,572000.0,6.12,6.12,6.11,6.11,572000.0
2014-12-22 11:00:00,6.11,6.13,6.1,6.13,625500.0,6.11,6.13,6.1,6.13,625500.0
2014-12-22 11:30:00,6.12,6.12,6.1,6.1,312500.0,6.12,6.12,6.1,6.1,312500.0
2014-12-22 12:00:00,6.1,6.12,6.1,6.12,463500.0,6.1,6.12,6.1,6.12,463500.0
2014-12-22 12:30:00,6.12,6.12,6.11,6.12,204000.0,6.12,6.12,6.11,6.12,204000.0
2014-12-22 13:00:00,6.12,6.12,6.1,6.12,415500.0,6.12,6.12,6.1,6.12,415500.0
2014-12-22 13:30:00,6.12,6.12,6.11,6.12,246500.0,6.12,6.12,6.11,6.12,246500.0
2014-12-22 14:00:00,6.12,6.14,6.11,6.13,344000.0,6.12,6.14,6.11,6.13,344000.0
2014-12-22 14:30:00,6.13,6.13,6.12,6.12,337500.0,6.13,6.13,6.12,6.12,337500.0
2014-12-22 15:00:00,6.12,6.13,6.12,6.12,341500.0,6.12,6.13,6.12,6.12,341500.0
2014-12-22 15:30:00,6.12,6.13,6.11,6.13,1390000.0,6.12,6.13,6.11,6.13,1390000.0
2014-12-23 09:30:00,6.2,6.23,6.14,6.17,764000.0,6.2,6.23,6.14,6.17,764000.0
2014-12-23 10:00:00,6.17,6.19,6.15,6.17,426500.0,6.17,6.19,6.15,6.17,426500.0
2014-12-23 10:30:00,6.17,6.18,6.16,6.17,575000.0,6.17,6.18,6.16,6.17,575000.0
2014-12-23 11:00:00,6.17,6.18,6.16,6.17,409500.0,6.17,6.18,6.16,6.17,409500.0
2014-12-23 11:30:00,6.17,6.17,6.16,6.17,179500.0,6.17,6.17,6.16,6.17,179500.0
2014-12-23 12:00:00,6.17,6.17,6.16,6.16,268500.0,6.17,6.17,6.16,6.16,268500.0
2014-12-23 12:30:00,6.16,6.18,6.16,6.17,355500.0,6.16,6.18,6.16,6.17,355500.0
2014-12-23 13:00:00,6.17,6.18,6.17,6.18,246000.0,6.17,6.18,6.17,6.18,246000.0
2014-12-23 13:30:00,6.18,6.19,6.17,6.18,240000.0,6.18,6.19,6.17,6.18,240000.0
2014-12-23 14:00:00,6.18,6.21,6.18,6.2,595000.0,6.18,6.21,6.18,6.2,595000.0
2014-12-23 14:30:00,6.2,6.21,6.2,6.21,348000.0,6.2,6.21,6.2,6.21,348000.0
2014-12-23 15:00:00,6.21,6.23,6.2,6.2,947500.0,6.21,6.23,6.2,6.2,947500.0
2014-12-23 15:30:00,6.2,6.2,6.18,6.18,1233000.0,6.2,6.2,6.18,6.18,1233000.0
2014-12-24 09:30:00,6.18,6.23,6.16,6.23,239500.0,6.18,6.23,6.16,6.23,239500.0
2014-12-24 10:00:00,6.23,6.26,6.21,6.26,652000.0,6.23,6.26,6.21,6.26,652000.0
2014-12-24 10:30:00,6.26,6.29,6.25,6.29,577000.0,6.26,6.29,6.25,6.29,577000.0
2014-12-24 11:00:00,6.29,6.29,6.25,6.25,231000.0,6.29,6.29,6.25,6.25,231000.0
2014-12-24 11:30:00,6.25,6.25,6.25,6.25,221500.0,6.25,6.25,6.25,6.25,221500.0
2014-12-24 12:00:00,6.25,6.25,6.24,6.24,299000.0,6.25,6.25,6.24,6.24,299000.0
2014-12-24 12:30:00,6.25,6.25,6.24,6.24,516000.0,6.25,6.25,6.24,6.24,516000.0
2014-12-26 09:30:00,6.27,6.28,6.24,6.27,240000.0,6.27,6.28,6.24,6.27,240000.0
2014-12-26 10:00:00,6.27,6.28,6.27,6.27,135500.0,6.27,6.28,6.27,6.27,135500.0
2014-12-26 10:30:00,6.26,6.28,6.26,6.28,174500.0,6.26,6.28,6.26,6.28,174500.0
2014-12-26 11:00:00,6.28,6.28,6.27,6.28,132500.0,6.28,6.28,6.27,6.28,132500.0
2014-12-26 11:30:00,6.28,6.3,6.28,6.28,193500.0,6.28,6.3,6.28,6.28,193500.0
2014-12-26 12:00:00,6.28,6.29,6.27,6.29,136500.0,6.28,6.29,6.27,6.29,136500.0
2014-12-26 12:30:00,6.29,6.3,6.28,6.29,97500.0,6.29,6.3,6.28,6.29,97500.0
2014-12-26 13:00:00,6.29,6.3,6.29,6.3,118500.0,6.29,6.3,6.29,6.3,118500.0
2014-12-26 13:30:00,6.29,6.3,6.28,6.29,152500.0,6.29,6.3,6.28,6.29,152500.0
2014-12-26 14:00:00,6.28,6.29,6.28,6.28,201500.0,6.28,6.29,6.28,6.28,201500.0
2014-12-26 14:30:00,6.28,6.28,6.28,6.28,178500.0,6.28,6.28,6.28,6.28,178500.0
2014-12-26 15:00:00,6.28,6.28,6.27,6.28,509500.0,6.28,6.28,6.27,6.28,509500.0
2014-12-26 15:30:00,6.28,6.28,6.26,6.27,585500.0,6.28,6.28,6.26,6.27,585500.0
2014-12-29 09:30:00,6.25,6.26,6.18,6.2,605500.0,6.25,6.26,6.18,6.2,605500.0
2014-12-29 10:00:00,6.2,6.25,6.19,6.24,388500.0,6.2,6.25,6.19,6.24,388500.0
2014-12-29 10:30:00,6.24,6.24,6.23,6.24,267500.0,6.24,6.24,6.23,6.24,267500.0
2014-12-29 11:00:00,6.24,6.24,6.22,6.23,186500.0,6.24,6.24,6.22,6.23,186500.0
2014-12-29 11:30:00,6.23,6.24,6.22,6.23,124000.0,6.23,6.24,6.22,6.23,124000.0
2014-12-29 12:00:00,6.23,6.24,6.23,6.23,94000.0,6.23,6.24,6.23,6.23,94000.0
2014-12-29 12:30:00,6.23,6.23,6.21,6.21,101000.0,6.23,6.23,6.21,6.21,101000.0
2014-12-29 13:00:00,6.21,6.22,6.2,6.2,155500.0,6.21,6.22,6.2,6.2,155500.0
2014-12-29 13:30:00,6.2,6.21,6.19,6.2,185000.0,6.2,6.21,6.19,6.2,185000.0
2014-12-29 14:00:00,6.2,6.21,6.2,6.21,177500.0,6.2,6.21,6.2,6.21,177500.0
2014-12-29 14:30:00,6.21,6.21,6.2,6.21,202000.0,6.21,6.21,6.2,6.21,202000.0
2014-12-29 15:00:00,6.21,6.23,6.2,6.22,409000.0,6.21,6.23,6.2,6.22,409000.0
2014-12-29 15:30:00,6.22,6.24,6.22,6.23,795500.0,6.22,6.24,6.22,6.23,795500.0
2014-12-30 09:30:00,6.18,6.23,6.18,6.2,433500.0,6.18,6.23,6.18,6.2,433500.0
2014-12-30 10:00:00,6.2,6.23,6.2,6.22,255500.0,6.2,6.23,6.2,6.22,255500.0
2014-12-30 10:30:00,6.22,6.23,6.22,6.22,231000.0,6.22,6.23,6.22,6.22,231000.0
2014-12-30 11:00:00,6.22,6.22,6.18,6.21,220500.0,6.22,6.22,6.18,6.21,220500.0
2014-12-30 11:30:00,6.21,6.21,6.2,6.2,114500.0,6.21,6.21,6.2,6.2,114500.0
2014-12-30 12:00:00,6.2,6.21,6.2,6.2,116000.0,6.2,6.21,6.2,6.2,116000.0
2014-12-30 12:30:00,6.2,6.21,6.2,6.21,93000.0,6.2,6.21,6.2,6.21,93000.0
2014-12-30 13:00:00,6.21,6.21,6.2,6.21,136500.0,6.21,6.21,6.2,6.21,136500.0
2014-12-30 13:30:00,6.2,6.21,6.18,6.18,247500.0,6.2,6.21,6.18,6.18,247500.0
2014-12-30 14:00:00,6.18,6.19,6.17,6.19,320000.0,6.18,6.19,6.17,6.19,320000.0
2014-12-30 14:30:00,6.19,6.21,6.19,6.2,148500.0,6.19,6.21,6.19,6.2,148500.0
2014-12-30 15:00:00,6.2,6.2,6.19,6.2,254500.0,6.2,6.2,6.19,6.2,254500.0
2014-12-30 15:30:00,6.2,6.21,6.19,6.2,983000.0,6.2,6.21,6.19,6.2,983000.0
2014-12-31 09:30:00,6.23,6.23,6.17,6.2,230500.0,6.23,6.23,6.17,6.2,230500.0
2014-12-31 10:00:00,6.2,6.23,6.2,6.23,101500.0,6.2,6.23,6.2,6.23,101500.0
2014-12-31 10:30:00,6.23,6.26,6.23,6.25,113500.0,6.23,6.26,6.23,6.25,113500.0
2014-12-31 11:00:00,6.25,6.26,6.24,6.24,390500.0,6.25,6.26,6.24,6.24,390500.0
2014-12-31 11:30:00,6.24,6.26,6.24,6.26,191500.0,6.24,6.26,6.24,6.26,191500.0
2014-12-31 12:00:00,6.25,6.26,6.21,6.21,150500.0,6.25,6.26,6.21,6.21,150500.0
2014-12-31 12:30:00,6.21,6.23,6.21,6.22,182000.0,6.21,6.23,6.21,6.22,182000.0
2014-12-31 13:00:00,6.22,6.23,6.22,6.22,114000.0,6.22,6.23,6.22,6.22,114000.0
2014-12-31 13:30:00,6.22,6.22,6.2,6.2,175000.0,6.22,6.22,6.2,6.2,175000.0
2014-12-31 14:00:00,6.2,6.2,6.18,6.18,466000.0,6.2,6.2,6.18,6.18,466000.0
2014-12-31 14:30:00,6.18,6.19,6.16,6.16,569500.0,6.18,6.19,6.16,6.16,569500.0
2014-12-31 15:00:00,6.16,6.18,6.15,6.17,590000.0,6.16,6.18,6.15,6.17,590000.0
2014-12-31 15:30:00,6.18,6.18,6.13,6.13,1289000.0,6.18,6.18,6.13,6.13,1289000.0
2015-01-02 09:30:00,6.18,6.24,6.17,6.2,514000.0,6.18,6.24,6.17,6.2,514000.0
2015-01-02 10:00:00,6.2,6.2,6.16,6.18,395000.0,6.2,6.2,6.16,6.18,395000.0
2015-01-02 10:30:00,6.18,6.18,6.1,6.14,502000.0,6.18,6.18,6.1,6.14,502000.0
2015-01-02 11:00:00,6.14,6.14,6.1,6.12,246500.0,6.14,6.14,6.1,6.12,246500.0
2015-01-02 11:30:00,6.12,6.15,6.11,6.14,423000.0,6.12,6.15,6.11,6.14,423000.0
2015-01-02 12:00:00,6.14,6.17,6.14,6.16,559000.0,6.14,6.17,6.14,6.16,559000.0
2015-01-02 12:30:00,6.16,6.17,6.14,6.15,354500.0,6.16,6.17,6.14,6.15,354500.0
2015-01-02 13:00:00,6.15,6.16,6.12,6.13,248500.0,6.15,6.16,6.12,6.13,248500.0
2015-01-02 13:30:00,6.14,6.14,6.11,6.12,171500.0,6.14,6.14,6.11,6.12,171500.0
2015-01-02 14:00:00,6.12,6.14,6.12,6.14,230000.0,6.12,6.14,6.12,6.14,230000.0
2015-01-02 14:30:00,6.14,6.17,6.13,6.15,281500.0,6.14,6.17,6.13,6.15,281500.0
2015-01-02 15:00:00,6.15,6.15,6.13,6.15,435000.0,6.15,6.15,6.13,6.15,435000.0
2015-01-02 15:30:00,6.15,6.18,6.15,6.16,1115000.0,6.15,6.18,6.15,6.16,1115000.0
2015-01-05 09:30:00,6.13,6.2,6.12,6.14,854500.0,6.13,6.2,6.12,6.14,854500.0
2015-01-05 10:00:00,6.14,6.2,6.13,6.17,790000.0,6.14,6.2,6.13,6.17,790000.0
2015-01-05 10:30:00,6.17,6.17,6.14,6.14,736500.0,6.17,6.17,6.14,6.14,736500.0
2015-01-05 11:00:00,6.14,6.14,6.1,6.11,711500.0,6.14,6.14,6.1,6.11,711500.0
2015-01-05 11:30:00,6.11,6.14,6.11,6.13,755500.0,6.11,6.14,6.11,6.13,755500.0
2015-01-05 12:00:00,6.13,6.14,6.1,6.1,270500.0,6.13,6.14,6.1,6.1,270500.0
2015-01-05 12:30:00,6.1,6.11,6.08,6.09,383500.0,6.1,6.11,6.08,6.09,383500.0
2015-01-05 13:00:00,6.09,6.09,6.06,6.08,339500.0,6.09,6.09,6.06,6.08,339500.0
2015-01-05 13:30:00,6.08,6.1,6.07,6.08,403500.0,6.08,6.1,6.07,6.08,403500.0
2015-01-05 14:00:00,6.08,6.08,6.06,6.08,521500.0,6.08,6.08,6.06,6.08,521500.0
2015-01-05 14:30:00,6.08,6.11,6.07,6.1,385000.0,6.08,6.11,6.07,6.1,385000.0
2015-01-05 15:00:00,6.1,6.12,6.1,6.11,435000.0,6.1,6.12,6.1,6.11,435000.0
2015-01-05 15:30:00,6.11,6.12,6.1,6.1,995000.0,6.11,6.12,6.1,6.1,995000.0
2015-01-06 09:30:00,6.11,6.15,6.08,6.08,569000.0,6.11,6.15,6.08,6.08,569000.0
2015-01-06 10:00:00,6.08,6.1,6.07,6.08,492000.0,6.08,6.1,6.07,6.08,492000.0
2015-01-06 10:30:00,6.08,6.08,6.05,6.06,496000.0,6.08,6.08,6.05,6.06,496000.0
2015-01-06 11:00:00,6.06,6.06,6.01,6.02,422000.0,6.06,6.06,6.01,6.02,422000.0
2015-01-06 11:30:00,6.02,6.02,5.96,5.97,793000.0,6.02,6.02,5.96,5.97,793000.0
2015-01-06 12:00:00,5.96,5.96,5.92,5.93,521500.0,5.96,5.96,5.92,5.93,521500.0
2015-01-06 12:30:00,5.93,5.96,5.93,5.95,353500.0,5.93,5.96,5.93,5.95,353500.0
2015-01-06 13:00:00,5.95,5.95,5.91,5.94,357500.0,5.95,5.95,5.91,5.94,357500.0
2015-01-06 13:30:00,5.94,5.96,5.92,5.96,162000.0,5.94,5.96,5.92,5.96,162000.0
2015-01-06 14:00:00,5.96,5.98,5.93,5.98,688500.0,5.96,5.98,5.93,5.98,688500.0
2015-01-06 14:30:00,5.98,6.05,5.98,6.03,558000.0,5.98,6.05,5.98,6.03,558000.0
2015-01-06 15:00:00,6.03,6.08,6.03,6.08,1088000.0,6.03,6.08,6.03,6.08,1088000.0
2015-01-06 15:30:00,6.08,6.08,5.98,5.99,2350500.0,6.08,6.08,5.98,5.99,2350500.0
2015-01-07 09:30:00,6.05,6.11,5.99,6.1,716500.0,6.05,6.11,5.99,6.1,716500.0
2015-01-07 10:00:00,6.11,6.13,6.07,6.07,400000.0,6.11,6.13,6.07,6.07,400000.0
2015-01-07 10:30:00,6.07,6.1,6.05,6.08,436000.0,6.07,6.1,6.05,6.08,436000.0
2015-01-07 11:00:00,6.08,6.09,6.07,6.09,391000.0,6.08,6.09,6.07,6.09,391000.0
2015-01-07 11:30:00,6.09,6.12,6.09,6.12,222500.0,6.09,6.12,6.09,6.12,222500.0
2015-01-07 12:00:00,6.12,6.13,6.1,6.12,222500.0,6.12,6.13,6.1,6.12,222500.0
2015-01-07 12:30:00,6.11,6.12,6.1,6.1,371000.0,6.11,6.12,6.1,6.1,371000.0
2015-01-07 13:00:00,6.1,6.11,6.09,6.09,417000.0,6.1,6.11,6.09,6.09,417000.0
2015-01-07 13:30:00,6.1,6.12,6.09,6.12,258500.0,6.1,6.12,6.09,6.12,258500.0
2015-01-07 14:00:00,6.12,6.12,6.08,6.09,547000.0,6.12,6.12,6.08,6.09,547000.0
2015-01-07 14:30:00,6.09,6.11,6.07,6.08,723000.0,6.09,6.11,6.07,6.08,723000.0
2015-01-07 15:00:00,6.08,6.09,6.07,6.08,502000.0,6.08,6.09,6.07,6.08,502000.0
2015-01-07 15:30:00,6.08,6.08,6.07,6.08,1189500.0,6.08,6.08,6.07,6.08,1189500.0
2015-01-08 09:30:00,6.18,6.25,6.16,6.24,731500.0,6.18,6.25,6.16,6.24,731500.0
2015-01-08 10:00:00,6.24,6.29,6.24,6.27,432500.0,6.24,6.29,6.24,6.27,432500.0
2015-01-08 10:30:00,6.27,6.3,6.26,6.26,345000.0,6.27,6.3,6.26,6.26,345000.0
2015-01-08 11:00:00,6.27,6.28,6.23,6.23,579500.0,6.27,6.28,6.23,6.23,579500.0
2015-01-08 11:30:00,6.24,6.25,6.23,6.24,337000.0,6.24,6.25,6.23,6.24,337000.0
2015-01-08 12:00:00,6.24,6.26,6.23,6.26,225500.0,6.24,6.26,6.23,6.26,225500.0
2015-01-08 12:30:00,6.26,6.27,6.25,6.27,248500.0,6.26,6.27,6.25,6.27,248500.0
2015-01-08 13:00:00,6.27,6.28,6.27,6.28,396000.0,6.27,6.28,6.27,6.28,396000.0
2015-01-08 13:30:00,6.28,6.29,6.27,6.28,579000.0,6.28,6.29,6.27,6.28,579000.0
2015-01-08 14:00:00,6.28,6.29,6.26,6.28,313000.0,6.28,6.29,6.26,6.28,313000.0
2015-01-08 14:30:00,6.28,6.29,6.25,6.26,269500.0,6.28,6.29,6.25,6.26,269500.0
2015-01-08 15:00:00,6.26,6.26,6.24,6.25,376500.0,6.26,6.26,6.24,6.25,376500.0
2015-01-08 15:30:00,6.25,6.25,6.23,6.24,1086500.0,6.25,6.25,6.23,6.24,1086500.0
2015-01-09 09:30:00,6.26,6.28,6.22,6.25,505500.0,6.26,6.28,6.22,6.25,505500.0
2015-01-09 10:00:00,6.25,6.27,6.23,6.25,510500.0,6.25,6.27,6.23,6.25,510500.0
2015-01-09 10:30:00,6.25,6.25,6.2,6.21,364500.0,6.25,6.25,6.2,6.21,364500.0
2015-01-09 11:00:00,6.21,6.21,6.16,6.18,367000.0,6.21,6.21,6.16,6.18,367000.0
2015-01-09 11:30:00,6.18,6.25,6.18,6.25,712500.0,6.18,6.25,6.18,6.25,712500.0
2015-01-09 12:00:00,6.25,6.26,6.24,6.25,345500.0,6.25,6.26,6.24,6.25,345500.0
2015-01-09 12:30:00,6.25,6.26,6.21,6.21,364000.0,6.25,6.26,6.21,6.21,364000.0
2015-01-09 13:00:00,6.21,6.22,6.21,6.21,226000.0,6.21,6.22,6.21,6.21,226000.0
2015-01-09 13:30:00,6.21,6.21,6.19,6.2,500500.0,6.21,6.21,6.19,6.2,500500.0
2015-01-09 14:00:00,6.19,6.2,6.18,6.19,421000.0,6.19,6.2,6.18,6.19,421000.0
2015-01-09 14:30:00,6.19,6.2,6.19,6.2,606000.0,6.19,6.2,6.19,6.2,606000.0
2015-01-09 15:00:00,6.21,6.25,6.21,6.22,333500.0,6.21,6.25,6.21,6.22,333500.0
2015-01-09 15:30:00,6.22,6.24,6.21,6.22,785500.0,6.22,6.24,6.21,6.22,785500.0
2015-01-12 09:30:00,6.23,6.25,6.16,6.2,366000.0,6.23,6.25,6.16,6.2,366000.0
2015-01-12 10:00:00,6.19,6.24,6.17,6.22,379500.0,6.19,6.24,6.17,6.22,379500.0
2015-01-12 10:30:00,6.22,6.27,6.2,6.26,363500.0,6.22,6.27,6.2,6.26,363500.0
2015-01-12 11:00:00,6.27,6.27,6.23,6.24,246000.0,6.27,6.27,6.23,6.24,246000.0
2015-01-12 11:30:00,6.24,6.26,6.23,6.24,229500.0,6.24,6.26,6.23,6.24,229500.0
2015-01-12 12:00:00,6.24,6.25,6.21,6.22,274000.0,6.24,6.25,6.21,6.22,274000.0
2015-01-12 12:30:00,6.22,6.23,6.21,6.23,194500.0,6.22,6.23,6.21,6.23,194500.0
2015-01-12 13:00:00,6.23,6.24,6.21,6.21,169000.0,6.23,6.24,6.21,6.21,169000.0
2015-01-12 13:30:00,6.21,6.22,6.2,6.2,262500.0,6.21,6.22,6.2,6.2,262500.0
2015-01-12 14:00:00,6.2,6.22,6.19,6.19,338000.0,6.2,6.22,6.19,6.19,338000.0
2015-01-12 14:30:00,6.19,6.2,6.18,6.18,367500.0,6.19,6.2,6.18,6.18,367500.0
2015-01-12 15:00:00,6.18,6.19,6.17,6.17,570000.0,6.18,6.19,6.17,6.17,570000.0
2015-01-12 15:30:00,6.18,6.19,6.16,6.17,1056500.0,6.18,6.19,6.16,6.17,1056500.0
2015-01-13 09:30:00,6.21,6.3,6.2,6.3,418500.0,6.21,6.3,6.2,6.3,418500.0
2015-01-13 10:00:00,6.3,6.33,6.3,6.31,594500.0,6.3,6.33,6.3,6.31,594500.0
2015-01-13 10:30:00,6.31,6.34,6.31,6.32,296000.0,6.31,6.34,6.31,6.32,296000.0
2015-01-13 11:00:00,6.32,6.32,6.26,6.27,648000.0,6.32,6.32,6.26,6.27,648000.0
2015-01-13 11:30:00,6.27,6.29,6.27,6.27,440000.0,6.27,6.29,6.27,6.27,440000.0
2015-01-13 12:00:00,6.28,6.28,6.23,6.25,285500.0,6.28,6.28,6.23,6.25,285500.0
2015-01-13 12:30:00,6.25,6.25,6.23,6.24,208000.0,6.25,6.25,6.23,6.24,208000.0
2015-01-13 13:00:00,6.24,6.25,6.21,6.21,226500.0,6.24,6.25,6.21,6.21,226500.0
2015-01-13 13:30:00,6.21,6.21,6.12,6.15,558000.0,6.21,6.21,6.12,6.15,558000.0
2015-01-13 14:00:00,6.15,6.16,6.12,6.15,254000.0,6.15,6.16,6.12,6.15,254000.0
2015-01-13 14:30:00,6.15,6.17,6.13,6.13,329500.0,6.15,6.17,6.13,6.13,329500.0
2015-01-13 15:00:00,6.13,6.15,6.12,6.13,405500.0,6.13,6.15,6.12,6.13,405500.0
2015-01-13 15:30:00,6.14,6.19,6.13,6.18,851000.0,6.14,6.19,6.13,6.18,851000.0
2015-01-14 09:30:00,6.1,6.16,6.09,6.14,357500.0,6.1,6.16,6.09,6.14,357500.0
2015-01-14 10:00:00,6.14,6.19,6.14,6.18,190000.0,6.14,6.19,6.14,6.18,190000.0
2015-01-14 10:30:00,6.17,6.2,6.15,6.19,368500.0,6.17,6.2,6.15,6.19,368500.0
2015-01-14 11:00:00,6.19,6.19,6.16,6.17,289500.0,6.19,6.19,6.16,6.17,289500.0
2015-01-14 11:30:00,6.16,6.19,6.16,6.17,168500.0,6.16,6.19,6.16,6.17,168500.0
2015-01-14 12:00:00,6.17,6.18,6.16,6.18,373500.0,6.17,6.18,6.16,6.18,373500.0
2015-01-14 12:30:00,6.18,6.2,6.18,6.19,182500.0,6.18,6.2,6.18,6.19,182500.0
2015-01-14 13:00:00,6.19,6.2,6.16,6.18,268500.0,6.19,6.2,6.16,6.18,268500.0
2015-01-14 13:30:00,6.18,6.19,6.15,6.17,361500.0,6.18,6.19,6.15,6.17,361500.0
2015-01-14 14:00:00,6.17,6.19,6.17,6.19,376500.0,6.17,6.19,6.17,6.19,376500.0
2015-01-14 14:30:00,6.19,6.2,6.15,6.17,341000.0,6.19,6.2,6.15,6.17,341000.0
2015-01-14 15:00:00,6.17,6.2,6.17,6.19,347000.0,6.17,6.2,6.17,6.19,347000.0
2015-01-14 15:30:00,6.19,6.2,6.17,6.18,595500.0,6.19,6.2,6.17,6.18,595500.0
2015-01-15 09:30:00,6.2,6.22,6.11,6.11,368000.0,6.2,6.22,6.11,6.11,368000.0
2015-01-15 10:00:00,6.11,6.16,6.11,6.15,216000.0,6.11,6.16,6.11,6.15,216000.0
2015-01-15 10:30:00,6.15,6.18,6.14,6.15,315500.0,6.15,6.18,6.14,6.15,315500.0
2015-01-15 11:00:00,6.15,6.15,6.12,6.13,232000.0,6.15,6.15,6.12,6.13,232000.0
2015-01-15 11:30:00,6.12,6.14,6.11,6.12,382000.0,6.12,6.14,6.11,6.12,382000.0
2015-01-15 12:00:00,6.11,6.14,6.1,6.1,273500.0,6.11,6.14,6.1,6.1,273500.0
2015-01-15 12:30:00,6.1,6.1,6.06,6.06,437000.0,6.1,6.1,6.06,6.06,437000.0
2015-01-15 13:00:00,6.06,6.11,6.06,6.07,222000.0,6.06,6.11,6.06,6.07,222000.0
2015-01-15 13:30:00,6.07,6.08,6.05,6.06,569000.0,6.07,6.08,6.05,6.06,569000.0
2015-01-15 14:00:00,6.06,6.09,6.06,6.09,238500.0,6.06,6.09,6.06,6.09,238500.0
2015-01-15 14:30:00,6.08,6.1,6.08,6.09,283000.0,6.08,6.1,6.08,6.09,283000.0
2015-01-15 15:00:00,6.09,6.1,6.06,6.07,364500.0,6.09,6.1,6.06,6.07,364500.0
2015-01-15 15:30:00,6.07,6.08,6.05,6.05,1111000.0,6.07,6.08,6.05,6.05,1111000.0
2015-01-16 09:30:00,6.07,6.17,6.04,6.12,965000.0,6.07,6.17,6.04,6.12,965000.0
2015-01-16 10:00:00,6.12,6.15,6.07,6.11,459500.0,6.12,6.15,6.07,6.11,459500.0
2015-01-16 10:30:00,6.11,6.14,6.1,6.13,197500.0,6.11,6.14,6.1,6.13,197500.0
2015-01-16 11:00:00,6.13,6.14,6.11,6.11,228500.0,6.13,6.14,6.11,6.11,228500.0
2015-01-16 11:30:00,6.11,6.14,6.11,6.13,165500.0,6.11,6.14,6.11,6.13,165500.0
2015-01-16 12:00:00,6.13,6.13,6.11,6.11,303500.0,6.13,6.13,6.11,6.11,303500.0
2015-01-16 12:30:00,6.11,6.14,6.11,6.12,390500.0,6.11,6.14,6.11,6.12,390500.0
2015-01-16 13:00:00,6.13,6.13,6.1,6.11,219500.0,6.13,6.13,6.1,6.11,219500.0
2015-01-16 13:30:00,6.11,6.12,6.1,6.12,438500.0,6.11,6.12,6.1,6.12,438500.0
2015-01-16 14:00:00,6.11,6.12,6.09,6.09,390500.0,6.11,6.12,6.09,6.09,390500.0
2015-01-16 14:30:00,6.09,6.09,6.08,6.09,387500.0,6.09,6.09,6.08,6.09,387500.0
2015-01-16 15:00:00,6.09,6.14,6.09,6.14,582000.0,6.09,6.14,6.09,6.14,582000.0
2015-01-16 15:30:00,6.14,6.19,6.13,6.18,1243000.0,6.14,6.19,6.13,6.18,1243000.0
2015-01-20 09:30:00,6.2,6.22,6.12,6.13,486500.0,6.2,6.22,6.12,6.13,486500.0
2015-01-20 10:00:00,6.13,6.18,6.12,6.16,522500.0,6.13,6.18,6.12,6.16,522500.0
2015-01-20 10:30:00,6.16,6.16,6.12,6.14,260500.0,6.16,6.16,6.12,6.14,260500.0
2015-01-20 11:00:00,6.14,6.17,6.12,6.16,554500.0,6.14,6.17,6.12,6.16,554500.0
2015-01-20 11:30:00,6.16,6.16,6.13,6.14,283000.0,6.16,6.16,6.13,6.14,283000.0
2015-01-20 12:00:00,6.14,6.15,6.13,6.14,115000.0,6.14,6.15,6.13,6.14,115000.0
2015-01-20 12:30:00,6.15,6.18,6.14,6.18,152000.0,6.15,6.18,6.14,6.18,152000.0
2015-01-20 13:00:00,6.17,6.2,6.17,6.19,220000.0,6.17,6.2,6.17,6.19,220000.0
2015-01-20 13:30:00,6.19,6.21,6.19,6.2,206500.0,6.19,6.21,6.19,6.2,206500.0
2015-01-20 14:00:00,6.2,6.24,6.2,6.22,363000.0,6.2,6.24,6.2,6.22,363000.0
2015-01-20 14:30:00,6.22,6.27,6.22,6.27,459000.0,6.22,6.27,6.22,6.27,459000.0
2015-01-20 15:00:00,6.27,6.27,6.22,6.23,442000.0,6.27,6.27,6.22,6.23,442000.0
2015-01-20 15:30:00,6.22,6.23,6.19,6.21,982000.0,6.22,6.23,6.19,6.21,982000.0
2015-01-21 09:30:00,6.2,6.26,6.16,6.26,542500.0,6.2,6.26,6.16,6.26,542500.0
2015-01-21 10:00:00,6.26,6.28,6.23,6.24,387000.0,6.26,6.28,6.23,6.24,387000.0
2015-01-21 10:30:00,6.24,6.27,6.21,6.26,181500.0,6.24,6.27,6.21,6.26,181500.0
2015-01-21 11:00:00,6.26,6.27,6.23,6.24,355500.0,6.26,6.27,6.23,6.24,355500.0
2015-01-21 11:30:00,6.25,6.26,6.23,6.26,134500.0,6.25,6.26,6.23,6.26,134500.0
2015-01-21 12:00:00,6.25,6.26,6.25,6.25,191000.0,6.25,6.26,6.25,6.25,191000.0
2015-01-21 12:30:00,6.26,6.27,6.24,6.26,158500.0,6.26,6.27,6.24,6.26,158500.0
2015-01-21 13:00:00,6.25,6.26,6.23,6.23,243500.0,6.25,6.26,6.23,6.23,243500.0
2015-01-21 13:30:00,6.23,6.24,6.21,6.22,264500.0,6.23,6.24,6.21,6.22,264500.0
2015-01-21 14:00:00,6.22,6.22,6.2,6.21,199000.0,6.22,6.22,6.2,6.21,199000.0
2015-01-21 14:30:00,6.21,6.24,6.21,6.24,178000.0,6.21,6.24,6.21,6.24,178000.0
2015-01-21 15:00:00,6.24,6.26,6.23,6.25,467500.0,6.24,6.26,6.23,6.25,467500.0
2015-01-21 15:30:00,6.25,6.25,6.23,6.24,488000.0,6.25,6.25,6.23,6.24,488000.0
2015-01-22 09:30:00,6.2,6.2,6.05,6.12,975000.0,6.2,6.2,6.05,6.12,975000.0
2015-01-22 10:00:00,6.12,6.16,6.12,6.15,980000.0,6.12,6.16,6.12,6.15,980000.0
2015-01-22 10:30:00,6.15,6.2,6.14,6.19,642500.0,6.15,6.2,6.14,6.19,642500.0
2015-01-22 11:00:00,6.19,6.2,6.16,6.19,432000.0,6.19,6.2,6.16,6.19,432000.0
2015-01-22 11:30:00,6.19,6.19,6.15,6.16,394500.0,6.19,6.19,6.15,6.16,394500.0
2015-01-22 12:00:00,6.16,6.18,6.14,6.17,414500.0,6.16,6.18,6.14,6.17,414500.0
2015-01-22 12:30:00,6.17,6.18,6.16,6.17,254500.0,6.17,6.18,6.16,6.17,254500.0
2015-01-22 13:00:00,6.17,6.18,6.17,6.17,264000.0,6.17,6.18,6.17,6.17,264000.0
2015-01-22 13:30:00,6.17,6.18,6.17,6.17,390500.0,6.17,6.18,6.17,6.17,390500.0
2015-01-22 14:00:00,6.17,6.17,6.14,6.16,472000.0,6.17,6.17,6.14,6.16,472000.0
2015-01-22 14:30:00,6.17,6.21,6.16,6.21,416500.0,6.17,6.21,6.16,6.21,416500.0
2015-01-22 15:00:00,6.21,6.24,6.21,6.24,581500.0,6.21,6.24,6.21,6.24,581500.0
2015-01-22 15:30:00,6.24,6.29,6.23,6.28,2796000.0,6.24,6.29,6.23,6.28,2796000.0
2015-01-23 09:30:00,6.31,6.39,6.25,6.36,1188000.0,6.31,6.39,6.25,6.36,1188000.0
2015-01-23 10:00:00,6.36,6.37,6.33,6.34,931500.0,6.36,6.37,6.33,6.34,931500.0
2015-01-23 10:30:00,6.34,6.35,6.31,6.35,608500.0,6.34,6.35,6.31,6.35,608500.0
2015-01-23 11:00:00,6.35,6.43,6.35,6.42,1052500.0,6.35,6.43,6.35,6.42,1052500.0
2015-01-23 11:30:00,6.42,6.42,6.37,6.37,564000.0,6.42,6.42,6.37,6.37,564000.0
2015-01-23 12:00:00,6.37,6.41,6.36,6.38,328500.0,6.37,6.41,6.36,6.38,328500.0
2015-01-23 12:30:00,6.38,6.39,6.37,6.38,282000.0,6.38,6.39,6.37,6.38,282000.0
2015-01-23 13:00:00,6.38,6.4,6.37,6.37,284000.0,6.38,6.4,6.37,6.37,284000.0
2015-01-23 13:30:00,6.37,6.37,6.35,6.35,384500.0,6.37,6.37,6.35,6.35,384500.0
2015-01-23 14:00:00,6.35,6.36,6.33,6.35,311000.0,6.35,6.36,6.33,6.35,311000.0
2015-01-23 14:30:00,6.35,6.36,6.34,6.36,390000.0,6.35,6.36,6.34,6.36,390000.0
2015-01-23 15:00:00,6.36,6.4,6.35,6.4,759500.0,6.36,6.4,6.35,6.4,759500.0
2015-01-23 15:30:00,6.4,6.4,6.37,6.39,1183000.0,6.4,6.4,6.37,6.39,1183000.0
2015-01-26 09:30:00,6.53,6.53,6.42,6.47,1581500.0,6.53,6.53,6.42,6.47,1581500.0
2015-01-26 10:00:00,6.47,6.51,6.45,6.47,683500.0,6.47,6.51,6.45,6.47,683500.0
2015-01-26 10:30:00,6.47,6.49,6.46,6.47,503500.0,6.47,6.49,6.46,6.47,503500.0
2015-01-26 11:00:00,6.46,6.47,6.43,6.45,429000.0,6.46,6.47,6.43,6.45,429000.0
2015-01-26 11:30:00,6.44,6.45,6.42,6.44,419000.0,6.44,6.45,6.42,6.44,419000.0
2015-01-26 12:00:00,6.44,6.49,6.44,6.48,624000.0,6.44,6.49,6.44,6.48,624000.0
2015-01-26 12:30:00,6.48,6.49,6.48,6.49,332000.0,6.48,6.49,6.48,6.49,332000.0
2015-01-26 13:00:00,6.49,6.51,6.49,6.5,390500.0,6.49,6.51,6.49,6.5,390500.0
2015-01-26 13:30:00,6.5,6.56,6.5,6.55,752000.0,6.5,6.56,6.5,6.55,752000.0
2015-01-26 14:00:00,6.55,6.57,6.52,6.53,451000.0,6.55,6.57,6.52,6.53,451000.0
2015-01-26 14:30:00,6.53,6.55,6.52,6.54,589000.0,6.53,6.55,6.52,6.54,589000.0
2015-01-26 15:00:00,6.54,6.54,6.44,6.47,2966500.0,6.54,6.54,6.44,6.47,2966500.0
2015-01-26 15:30:00,6.47,6.49,6.44,6.49,2192500.0,6.47,6.49,6.44,6.49,2192500.0
2015-01-27 09:30:00,6.39,6.47,6.37,6.4,521000.0,6.39,6.47,6.37,6.4,521000.0
2015-01-27 10:00:00,6.4,6.43,6.4,6.43,790500.0,6.4,6.43,6.4,6.43,790500.0
2015-01-27 10:30:00,6.43,6.43,6.4,6.43,745500.0,6.43,6.43,6.4,6.43,745500.0
2015-01-27 11:00:00,6.43,6.43,6.42,6.43,938000.0,6.43,6.43,6.42,6.43,938000.0
2015-01-27 11:30:00,6.43,6.45,6.43,6.45,463500.0,6.43,6.45,6.43,6.45,463500.0
2015-01-27 12:00:00,6.45,6.5,6.43,6.5,520500.0,6.45,6.5,6.43,6.5,520500.0
2015-01-27 12:30:00,6.51,6.51,6.49,6.5,398000.0,6.51,6.51,6.49,6.5,398000.0
2015-01-27 13:00:00,6.5,6.53,6.48,6.52,274000.0,6.5,6.53,6.48,6.52,274000.0
2015-01-27 13:30:00,6.52,6.53,6.49,6.51,281000.0,6.52,6.53,6.49,6.51,281000.0
2015-01-27 14:00:00,6.51,6.55,6.51,6.54,356000.0,6.51,6.55,6.51,6.54,356000.0
2015-01-27 14:30:00,6.54,6.56,6.53,6.53,702500.0,6.54,6.56,6.53,6.53,702500.0
2015-01-27 15:00:00,6.53,6.54,6.48,6.49,847500.0,6.53,6.54,6.48,6.49,847500.0
2015-01-27 15:30:00,6.48,6.5,6.47,6.49,1904000.0,6.48,6.5,6.47,6.49,1904000.0
2015-01-28 09:30:00,6.59,6.59,6.36,6.37,1069000.0,6.59,6.59,6.36,6.37,1069000.0
2015-01-28 10:00:00,6.37,6.41,6.36,6.39,886000.0,6.37,6.41,6.36,6.39,886000.0
2015-01-28 10:30:00,6.39,6.39,6.34,6.34,828500.0,6.39,6.39,6.34,6.34,828500.0
2015-01-28 11:00:00,6.34,6.35,6.28,6.31,641000.0,6.34,6.35,6.28,6.31,641000.0
2015-01-28 11:30:00,6.31,6.36,6.31,6.35,482000.0,6.31,6.36,6.31,6.35,482000.0
2015-01-28 12:00:00,6.36,6.39,6.35,6.39,786500.0,6.36,6.39,6.35,6.39,786500.0
2015-01-28 12:30:00,6.39,6.41,6.37,6.39,636500.0,6.39,6.41,6.37,6.39,636500.0
2015-01-28 13:00:00,6.39,6.39,6.36,6.38,377000.0,6.39,6.39,6.36,6.38,377000.0
2015-01-28 13:30:00,6.37,6.39,6.35,6.35,702500.0,6.37,6.39,6.35,6.35,702500.0
2015-01-28 14:00:00,6.35,6.39,6.34,6.35,908000.0,6.35,6.39,6.34,6.35,908000.0
2015-01-28 14:30:00,6.35,6.38,6.34,6.37,960000.0,6.35,6.38,6.34,6.37,960000.0
2015-01-28 15:00:00,6.37,6.4,6.28,6.29,1231000.0,6.37,6.4,6.28,6.29,1231000.0
2015-01-28 15:30:00,6.29,6.3,6.25,6.28,1992000.0,6.29,6.3,6.25,6.28,1992000.0
2015-01-29 09:30:00,5.9,6.05,5.8,6.02,9736500.0,5.9,6.05,5.8,6.02,9736500.0
2015-01-29 10:00:00,6.02,6.02,5.9,5.97,4160500.0,6.02,6.02,5.9,5.97,4160500.0
2015-01-29 10:30:00,5.97,5.98,5.9,5.9,2136000.0,5.97,5.98,5.9,5.9,2136000.0
2015-01-29 11:00:00,5.9,5.9,5.82,5.88,2890500.0,5.9,5.9,5.82,5.88,2890500.0
2015-01-29 11:30:00,5.88,5.95,5.84,5.86,2058000.0,5.88,5.95,5.84,5.86,2058000.0
2015-01-29 12:00:00,5.86,5.86,5.75,5.76,1435500.0,5.86,5.86,5.75,5.76,1435500.0
2015-01-29 12:30:00,5.77,5.8,5.73,5.78,1855000.0,5.77,5.8,5.73,5.78,1855000.0
2015-01-29 13:00:00,5.78,5.78,5.72,5.74,2217500.0,5.78,5.78,5.72,5.74,2217500.0
2015-01-29 13:30:00,5.74,5.8,5.71,5.79,3488000.0,5.74,5.8,5.71,5.79,3488000.0
2015-01-29 14:00:00,5.79,5.81,5.77,5.78,1891000.0,5.79,5.81,5.77,5.78,1891000.0
2015-01-29 14:30:00,5.78,5.88,5.76,5.85,3463000.0,5.78,5.88,5.76,5.85,3463000.0
2015-01-29 15:00:00,5.85,5.89,5.83,5.86,3216500.0,5.85,5.89,5.83,5.86,3216500.0
2015-01-29 15:30:00,5.85,5.9,5.83,5.84,5900500.0,5.85,5.9,5.83,5.84,5900500.0
2015-01-30 09:30:00,5.78,5.88,5.78,5.84,1783500.0,5.78,5.88,5.78,5.84,1783500.0
2015-01-30 10:00:00,5.84,5.87,5.83,5.84,2422000.0,5.84,5.87,5.83,5.84,2422000.0
2015-01-30 10:30:00,5.84,5.84,5.81,5.84,764000.0,5.84,5.84,5.81,5.84,764000.0
2015-01-30 11:00:00,5.84,5.86,5.82,5.84,566500.0,5.84,5.86,5.82,5.84,566500.0
2015-01-30 11:30:00,5.84,5.88,5.84,5.88,556000.0,5.84,5.88,5.84,5.88,556000.0
2015-01-30 12:00:00,5.87,5.92,5.87,5.92,731500.0,5.87,5.92,5.87,5.92,731500.0
2015-01-30 12:30:00,5.92,5.93,5.9,5.9,1354000.0,5.92,5.93,5.9,5.9,1354000.0
2015-01-30 13:00:00,5.91,5.92,5.88,5.88,446500.0,5.91,5.92,5.88,5.88,446500.0
2015-01-30 13:30:00,5.89,5.95,5.88,5.95,1080500.0,5.89,5.95,5.88,5.95,1080500.0
2015-01-30 14:00:00,5.95,6.0,5.94,6.0,1517500.0,5.95,6.0,5.94,6.0,1517500.0
2015-01-30 14:30:00,6.0,6.0,5.96,5.97,2066000.0,6.0,6.0,5.96,5.97,2066000.0
2015-01-30 15:00:00,5.98,6.04,5.96,6.04,3675500.0,5.98,6.04,5.96,6.04,3675500.0
2015-01-30 15:30:00,6.04,6.04,5.96,5.98,4301500.0,6.04,6.04,5.96,5.98,4301500.0
2015-02-02 09:30:00,5.95,6.02,5.87,5.87,1321500.0,5.95,6.02,5.87,5.87,1321500.0
2015-02-02 10:00:00,5.86,5.86,5.79,5.84,1896500.0,5.86,5.86,5.79,5.84,1896500.0
2015-02-02 10:30:00,5.84,5.88,5.81,5.88,839500.0,5.84,5.88,5.81,5.88,839500.0
2015-02-02 11:00:00,5.88,5.94,5.87,5.92,858500.0,5.88,5.94,5.87,5.92,858500.0
2015-02-02 11:30:00,5.92,5.97,5.9,5.91,1306000.0,5.92,5.97,5.9,5.91,1306000.0
2015-02-02 12:00:00,5.91,5.92,5.87,5.92,1028500.0,5.91,5.92,5.87,5.92,1028500.0
2015-02-02 12:30:00,5.92,5.93,5.89,5.89,944500.0,5.92,5.93,5.89,5.89,944500.0
2015-02-02 13:00:00,5.89,5.92,5.88,5.88,1201000.0,5.89,5.92,5.88,5.88,1201000.0
2015-02-02 13:30:00,5.88,5.91,5.87,5.89,973000.0,5.88,5.91,5.87,5.89,973000.0
2015-02-02 14:00:00,5.89,5.91,5.86,5.91,1016500.0,5.89,5.91,5.86,5.91,1016500.0
2015-02-02 14:30:00,5.91,5.91,5.86,5.88,827500.0,5.91,5.91,5.86,5.88,827500.0
2015-02-02 15:00:00,5.88,5.96,5.88,5.95,1433000.0,5.88,5.96,5.88,5.95,1433000.0
2015-02-02 15:30:00,5.95,6.01,5.95,6.01,3453500.0,5.95,6.01,5.95,6.01,3453500.0
2015-02-03 09:30:00,6.02,6.12,5.98,6.06,1660000.0,6.02,6.12,5.98,6.06,1660000.0
2015-02-03 10:00:00,6.07,6.07,6.02,6.05,894500.0,6.07,6.07,6.02,6.05,894500.0
2015-02-03 10:30:00,6.05,6.06,6.0,6.03,787500.0,6.05,6.06,6.0,6.03,787500.0
2015-02-03 11:00:00,6.02,6.04,6.02,6.04,742500.0,6.02,6.04,6.02,6.04,742500.0
2015-02-03 11:30:00,6.04,6.07,6.03,6.04,762000.0,6.04,6.07,6.03,6.04,762000.0
2015-02-03 12:00:00,6.04,6.06,6.03,6.05,488000.0,6.04,6.06,6.03,6.05,488000.0
2015-02-03 12:30:00,6.05,6.06,6.03,6.06,242000.0,6.05,6.06,6.03,6.06,242000.0
2015-02-03 13:00:00,6.06,6.09,6.04,6.07,669500.0,6.06,6.09,6.04,6.07,669500.0
2015-02-03 13:30:00,6.07,6.09,6.07,6.09,354000.0,6.07,6.09,6.07,6.09,354000.0
2015-02-03 14:00:00,6.09,6.12,6.08,6.08,1257500.0,6.09,6.12,6.08,6.08,1257500.0
2015-02-03 14:30:00,6.08,6.11,6.07,6.11,487000.0,6.08,6.11,6.07,6.11,487000.0
2015-02-03 15:00:00,6.11,6.12,6.1,6.11,735500.0,6.11,6.12,6.1,6.11,735500.0
2015-02-03 15:30:00,6.11,6.13,6.1,6.1,3095000.0,6.11,6.13,6.1,6.1,3095000.0
2015-02-04 09:30:00,6.07,6.22,6.07,6.22,1383500.0,6.07,6.22,6.07,6.22,1383500.0
2015-02-04 10:00:00,6.22,6.25,6.16,6.18,925500.0,6.22,6.25,6.16,6.18,925500.0
2015-02-04 10:30:00,6.18,6.22,6.17,6.21,884000.0,6.18,6.22,6.17,6.21,884000.0
2015-02-04 11:00:00,6.2,6.22,6.19,6.21,531000.0,6.2,6.22,6.19,6.21,531000.0
2015-02-04 11:30:00,6.21,6.24,6.2,6.2,572500.0,6.21,6.24,6.2,6.2,572500.0
2015-02-04 12:00:00,6.2,6.21,6.17,6.17,466000.0,6.2,6.21,6.17,6.17,466000.0
2015-02-04 12:30:00,6.17,6.18,6.15,6.17,269000.0,6.17,6.18,6.15,6.17,269000.0
2015-02-04 13:00:00,6.17,6.18,6.15,6.17,289000.0,6.17,6.18,6.15,6.17,289000.0
2015-02-04 13:30:00,6.17,6.18,6.16,6.17,670500.0,6.17,6.18,6.16,6.17,670500.0
2015-02-04 14:00:00,6.17,6.19,6.17,6.18,586000.0,6.17,6.19,6.17,6.18,586000.0
2015-02-04 14:30:00,6.17,6.21,6.16,6.2,750500.0,6.17,6.21,6.16,6.2,750500.0
2015-02-04 15:00:00,6.2,6.23,6.2,6.23,924000.0,6.2,6.23,6.2,6.23,924000.0
2015-02-04 15:30:00,6.23,6.24,6.18,6.21,2351500.0,6.23,6.24,6.18,6.21,2351500.0
2015-02-05 09:30:00,6.25,6.35,6.25,6.31,1026500.0,6.25,6.35,6.25,6.31,1026500.0
2015-02-05 10:00:00,6.31,6.35,6.3,6.34,833500.0,6.31,6.35,6.3,6.34,833500.0
2015-02-05 10:30:00,6.34,6.35,6.31,6.35,1017500.0,6.34,6.35,6.31,6.35,1017500.0
2015-02-05 11:00:00,6.34,6.36,6.33,6.35,778000.0,6.34,6.36,6.33,6.35,778000.0
2015-02-05 11:30:00,6.35,6.35,6.34,6.35,402000.0,6.35,6.35,6.34,6.35,402000.0
2015-02-05 12:00:00,6.35,6.35,6.34,6.34,505000.0,6.35,6.35,6.34,6.34,505000.0
2015-02-05 12:30:00,6.34,6.35,6.32,6.33,457500.0,6.34,6.35,6.32,6.33,457500.0
2015-02-05 13:00:00,6.33,6.34,6.31,6.31,244000.0,6.33,6.34,6.31,6.31,244000.0
2015-02-05 13:30:00,6.31,6.31,6.29,6.29,296500.0,6.31,6.31,6.29,6.29,296500.0
2015-02-05 14:00:00,6.29,6.32,6.29,6.32,494500.0,6.29,6.32,6.29,6.32,494500.0
2015-02-05 14:30:00,6.32,6.33,6.32,6.33,450000.0,6.32,6.33,6.32,6.33,450000.0
2015-02-05 15:00:00,6.33,6.35,6.32,6.35,805500.0,6.33,6.35,6.32,6.35,805500.0
2015-02-05 15:30:00,6.35,6.37,6.34,6.35,1809500.0,6.35,6.37,6.34,6.35,1809500.0
2015-02-06 09:30:00,6.4,6.4,6.32,6.35,487000.0,6.4,6.4,6.32,6.35,487000.0
2015-02-06 10:00:00,6.36,6.4,6.35,6.37,731500.0,6.36,6.4,6.35,6.37,731500.0
2015-02-06 10:30:00,6.37,6.39,6.35,6.38,459500.0,6.37,6.39,6.35,6.38,459500.0
2015-02-06 11:00:00,6.38,6.39,6.37,6.38,447000.0,6.38,6.39,6.37,6.38,447000.0
2015-02-06 11:30:00,6.37,6.38,6.36,6.38,313500.0,6.37,6.38,6.36,6.38,313500.0
2015-02-06 12:00:00,6.38,6.39,6.36,6.36,332500.0,6.38,6.39,6.36,6.36,332500.0
2015-02-06 12:30:00,6.36,6.36,6.32,6.33,791500.0,6.36,6.36,6.32,6.33,791500.0
2015-02-06 13:00:00,6.33,6.34,6.32,6.34,741500.0,6.33,6.34,6.32,6.34,741500.0
2015-02-06 13:30:00,6.35,6.36,6.33,6.33,1690000.0,6.35,6.36,6.33,6.33,1690000.0
2015-02-06 14:00:00,6.33,6.35,6.32,6.34,467500.0,6.33,6.35,6.32,6.34,467500.0
2015-02-06 14:30:00,6.34,6.36,6.34,6.35,513500.0,6.34,6.36,6.34,6.35,513500.0
2015-02-06 15:00:00,6.35,6.37,6.33,6.35,1518000.0,6.35,6.37,6.33,6.35,1518000.0
2015-02-06 15:30:00,6.35,6.36,6.32,6.36,2356000.0,6.35,6.36,6.32,6.36,2356000.0
2015-02-09 09:30:00,6.32,6.33,6.29,6.3,520000.0,6.32,6.33,6.29,6.3,520000.0
2015-02-09 10:00:00,6.31,6.31,6.27,6.27,265500.0,6.31,6.31,6.27,6.27,265500.0
2015-02-09 10:30:00,6.26,6.28,6.25,6.25,377500.0,6.26,6.28,6.25,6.25,377500.0
2015-02-09 11:00:00,6.25,6.29,6.25,6.28,389000.0,6.25,6.29,6.25,6.28,389000.0
2015-02-09 11:30:00,6.29,6.29,6.27,6.27,1181000.0,6.29,6.29,6.27,6.27,1181000.0
2015-02-09 12:00:00,6.27,6.31,6.27,6.31,967500.0,6.27,6.31,6.27,6.31,967500.0
2015-02-09 12:30:00,6.31,6.32,6.28,6.29,365500.0,6.31,6.32,6.28,6.29,365500.0
2015-02-09 13:00:00,6.29,6.29,6.27,6.27,383000.0,6.29,6.29,6.27,6.27,383000.0
2015-02-09 13:30:00,6.27,6.29,6.27,6.27,297500.0,6.27,6.29,6.27,6.27,297500.0
2015-02-09 14:00:00,6.27,6.29,6.26,6.29,393000.0,6.27,6.29,6.26,6.29,393000.0
2015-02-09 14:30:00,6.29,6.3,6.27,6.28,582000.0,6.29,6.3,6.27,6.28,582000.0
2015-02-09 15:00:00,6.28,6.31,6.27,6.31,423500.0,6.28,6.31,6.27,6.31,423500.0
2015-02-09 15:30:00,6.31,6.31,6.29,6.3,1037500.0,6.31,6.31,6.29,6.3,1037500.0
2015-02-10 09:30:00,6.35,6.4,6.32,6.35,444000.0,6.35,6.4,6.32,6.35,444000.0
2015-02-10 10:00:00,6.34,6.35,6.3,6.31,248000.0,6.34,6.35,6.3,6.31,248000.0
2015-02-10 10:30:00,6.31,6.34,6.29,6.34,405000.0,6.31,6.34,6.29,6.34,405000.0
2015-02-10 11:00:00,6.34,6.35,6.33,6.34,289000.0,6.34,6.35,6.33,6.34,289000.0
2015-02-10 11:30:00,6.34,6.38,6.34,6.38,465500.0,6.34,6.38,6.34,6.38,465500.0
2015-02-10 12:00:00,6.38,6.43,6.37,6.41,1291000.0,6.38,6.43,6.37,6.41,1291000.0
2015-02-10 12:30:00,6.41,6.41,6.37,6.39,314500.0,6.41,6.41,6.37,6.39,314500.0
2015-02-10 13:00:00,6.39,6.43,6.39,6.43,679500.0,6.39,6.43,6.39,6.43,679500.0
2015-02-10 13:30:00,6.43,6.45,6.41,6.41,620000.0,6.43,6.45,6.41,6.41,620000.0
2015-02-10 14:00:00,6.41,6.41,6.4,6.4,471500.0,6.41,6.41,6.4,6.4,471500.0
2015-02-10 14:30:00,6.4,6.41,6.4,6.41,530000.0,6.4,6.41,6.4,6.41,530000.0
2015-02-10 15:00:00,6.41,6.45,6.41,6.45,915000.0,6.41,6.45,6.41,6.45,915000.0
2015-02-10 15:30:00,6.45,6.46,6.43,6.45,1969500.0,6.45,6.46,6.43,6.45,1969500.0
2015-02-11 09:30:00,6.45,6.49,6.43,6.47,584500.0,6.45,6.49,6.43,6.47,584500.0
2015-02-11 10:00:00,6.47,6.48,6.46,6.47,382500.0,6.47,6.48,6.46,6.47,382500.0
2015-02-11 10:30:00,6.47,6.49,6.47,6.49,468000.0,6.47,6.49,6.47,6.49,468000.0
2015-02-11 11:00:00,6.49,6.54,6.49,6.53,878500.0,6.49,6.54,6.49,6.53,878500.0
2015-02-11 11:30:00,6.53,6.54,6.51,6.52,416000.0,6.53,6.54,6.51,6.52,416000.0
2015-02-11 12:00:00,6.52,6.54,6.51,6.53,487500.0,6.52,6.54,6.51,6.53,487500.0
2015-02-11 12:30:00,6.53,6.53,6.51,6.53,409000.0,6.53,6.53,6.51,6.53,409000.0
2015-02-11 13:00:00,6.53,6.54,6.5,6.52,555000.0,6.53,6.54,6.5,6.52,555000.0
2015-02-11 13:30:00,6.52,6.53,6.5,6.52,507000.0,6.52,6.53,6.5,6.52,507000.0
2015-02-11 14:00:00,6.52,6.53,6.5,6.51,1019000.0,6.52,6.53,6.5,6.51,1019000.0
2015-02-11 14:30:00,6.51,6.54,6.51,6.52,511500.0,6.51,6.54,6.51,6.52,511500.0
2015-02-11 15:00:00,6.53,6.58,6.52,6.57,906000.0,6.53,6.58,6.52,6.57,906000.0
2015-02-11 15:30:00,6.57,6.57,6.54,6.56,1943000.0,6.57,6.57,6.54,6.56,1943000.0
2015-02-12 09:30:00,6.6,6.63,6.56,6.62,1033000.0,6.6,6.63,6.56,6.62,1033000.0
2015-02-12 10:00:00,6.62,6.64,6.61,6.61,790000.0,6.62,6.64,6.61,6.61,790000.0
2015-02-12 10:30:00,6.61,6.63,6.61,6.63,421500.0,6.61,6.63,6.61,6.63,421500.0
2015-02-12 11:00:00,6.62,6.62,6.61,6.61,393500.0,6.62,6.62,6.61,6.61,393500.0
2015-02-12 11:30:00,6.61,6.63,6.61,6.62,381000.0,6.61,6.63,6.61,6.62,381000.0
2015-02-12 12:00:00,6.62,6.67,6.61,6.67,739500.0,6.62,6.67,6.61,6.67,739500.0
2015-02-12 12:30:00,6.67,6.68,6.66,6.67,482500.0,6.67,6.68,6.66,6.67,482500.0
2015-02-12 13:00:00,6.67,6.67,6.65,6.66,421500.0,6.67,6.67,6.65,6.66,421500.0
2015-02-12 13:30:00,6.65,6.67,6.65,6.66,638000.0,6.65,6.67,6.65,6.66,638000.0
2015-02-12 14:00:00,6.66,6.67,6.62,6.62,1652000.0,6.66,6.67,6.62,6.62,1652000.0
2015-02-12 14:30:00,6.62,6.62,6.57,6.59,1352000.0,6.62,6.62,6.57,6.59,1352000.0
2015-02-12 15:00:00,6.59,6.6,6.58,6.6,665500.0,6.59,6.6,6.58,6.6,665500.0
2015-02-12 15:30:00,6.59,6.6,6.59,6.59,3170500.0,6.59,6.6,6.59,6.59,3170500.0
2015-02-13 09:30:00,6.67,6.68,6.62,6.62,1727500.0,6.67,6.68,6.62,6.62,1727500.0
2015-02-13 10:00:00,6.62,6.62,6.59,6.61,1108500.0,6.62,6.62,6.59,6.61,1108500.0
2015-02-13 10:30:00,6.62,6.66,6.61,6.66,778000.0,6.62,6.66,6.61,6.66,778000.0
2015-02-13 11:00:00,6.66,6.66,6.64,6.66,1021500.0,6.66,6.66,6.64,6.66,1021500.0
2015-02-13 11:30:00,6.67,6.67,6.65,6.66,2149500.0,6.67,6.67,6.65,6.66,2149500.0
2015-02-13 12:00:00,6.66,6.66,6.63,6.64,608500.0,6.66,6.66,6.63,6.64,608500.0
2015-02-13 12:30:00,6.63,6.64,6.63,6.64,321000.0,6.63,6.64,6.63,6.64,321000.0
2015-02-13 13:00:00,6.64,6.65,6.64,6.64,395500.0,6.64,6.65,6.64,6.64,395500.0
2015-02-13 13:30:00,6.64,6.64,6.62,6.63,595500.0,6.64,6.64,6.62,6.63,595500.0
2015-02-13 14:00:00,6.62,6.64,6.62,6.62,1155000.0,6.62,6.64,6.62,6.62,1155000.0
2015-02-13 14:30:00,6.63,6.66,6.61,6.66,631500.0,6.63,6.66,6.61,6.66,631500.0
2015-02-13 15:00:00,6.66,6.66,6.64,6.64,889500.0,6.66,6.66,6.64,6.64,889500.0
2015-02-13 15:30:00,6.64,6.66,6.63,6.65,1793500.0,6.64,6.66,6.63,6.65,1793500.0
2015-02-17 09:30:00,6.61,6.68,6.59,6.65,1269000.0,6.61,6.68,6.59,6.65,1269000.0
2015-02-17 10:00:00,6.65,6.66,6.62,6.65,915500.0,6.65,6.66,6.62,6.65,915500.0
2015-02-17 10:30:00,6.65,6.65,6.62,6.63,825000.0,6.65,6.65,6.62,6.63,825000.0
2015-02-17 11:00:00,6.62,6.63,6.62,6.62,333500.0,6.62,6.63,6.62,6.62,333500.0
2015-02-17 11:30:00,6.62,6.63,6.59,6.61,1252500.0,6.62,6.63,6.59,6.61,1252500.0
2015-02-17 12:00:00,6.61,6.62,6.6,6.62,208500.0,6.61,6.62,6.6,6.62,208500.0
2015-02-17 12:30:00,6.62,6.63,6.62,6.62,222500.0,6.62,6.63,6.62,6.62,222500.0
2015-02-17 13:00:00,6.62,6.64,6.62,6.63,169500.0,6.62,6.64,6.62,6.63,169500.0
2015-02-17 13:30:00,6.63,6.64,6.61,6.62,232500.0,6.63,6.64,6.61,6.62,232500.0
2015-02-17 14:00:00,6.62,6.62,6.61,6.62,619500.0,6.62,6.62,6.61,6.62,619500.0
2015-02-17 14:30:00,6.62,6.62,6.59,6.59,410500.0,6.62,6.62,6.59,6.59,410500.0
2015-02-17 15:00:00,6.6,6.61,6.59,6.61,315500.0,6.6,6.61,6.59,6.61,315500.0
2015-02-17 15:30:00,6.61,6.61,6.58,6.6,1620500.0,6.61,6.61,6.58,6.6,1620500.0
2015-02-18 09:30:00,6.63,6.67,6.6,6.66,521000.0,6.63,6.67,6.6,6.66,521000.0
2015-02-18 10:00:00,6.65,6.65,6.63,6.63,310000.0,6.65,6.65,6.63,6.63,310000.0
2015-02-18 10:30:00,6.63,6.66,6.63,6.65,236000.0,6.63,6.66,6.63,6.65,236000.0
2015-02-18 11:00:00,6.65,6.66,6.64,6.65,364000.0,6.65,6.66,6.64,6.65,364000.0
2015-02-18 11:30:00,6.65,6.65,6.64,6.65,243500.0,6.65,6.65,6.64,6.65,243500.0
2015-02-18 12:00:00,6.65,6.66,6.65,6.66,416500.0,6.65,6.66,6.65,6.66,416500.0
2015-02-18 12:30:00,6.65,6.66,6.63,6.65,291500.0,6.65,6.66,6.63,6.65,291500.0
2015-02-18 13:00:00,6.65,6.66,6.64,6.65,361500.0,6.65,6.66,6.64,6.65,361500.0
2015-02-18 13:30:00,6.65,6.66,6.63,6.63,395000.0,6.65,6.66,6.63,6.63,395000.0
2015-02-18 14:00:00,6.63,6.66,6.63,6.64,385500.0,6.63,6.66,6.63,6.64,385500.0
2015-02-18 14:30:00,6.64,6.66,6.64,6.66,310000.0,6.64,6.66,6.64,6.66,310000.0
2015-02-18 15:00:00,6.66,6.68,6.65,6.66,618500.0,6.66,6.68,6.65,6.66,618500.0
2015-02-18 15:30:00,6.66,6.67,6.65,6.65,1128000.0,6.66,6.67,6.65,6.65,1128000.0
2015-02-19 09:30:00,6.66,6.71,6.62,6.7,884000.0,6.66,6.71,6.62,6.7,884000.0
2015-02-19 10:00:00,6.7,6.76,6.69,6.76,554000.0,6.7,6.76,6.69,6.76,554000.0
2015-02-19 10:30:00,6.76,6.76,6.71,6.74,505000.0,6.76,6.76,6.71,6.74,505000.0
2015-02-19 11:00:00,6.74,6.77,6.74,6.77,574000.0,6.74,6.77,6.74,6.77,574000.0
2015-02-19 11:30:00,6.77,6.79,6.76,6.78,388500.0,6.77,6.79,6.76,6.78,388500.0
2015-02-19 12:00:00,6.78,6.78,6.75,6.76,504000.0,6.78,6.78,6.75,6.76,504000.0
2015-02-19 12:30:00,6.76,6.76,6.75,6.76,212000.0,6.76,6.76,6.75,6.76,212000.0
2015-02-19 13:00:00,6.76,6.76,6.72,6.72,480500.0,6.76,6.76,6.72,6.72,480500.0
2015-02-19 13:30:00,6.72,6.74,6.72,6.73,403000.0,6.72,6.74,6.72,6.73,403000.0
2015-02-19 14:00:00,6.74,6.74,6.71,6.71,406000.0,6.74,6.74,6.71,6.71,406000.0
2015-02-19 14:30:00,6.71,6.72,6.7,6.71,326000.0,6.71,6.72,6.7,6.71,326000.0
2015-02-19 15:00:00,6.72,6.72,6.71,6.71,604500.0,6.72,6.72,6.71,6.71,604500.0
2015-02-19 15:30:00,6.71,6.72,6.69,6.7,1107500.0,6.71,6.72,6.69,6.7,1107500.0
2015-02-20 09:30:00,6.68,6.72,6.68,6.7,585000.0,6.68,6.72,6.68,6.7,585000.0
2015-02-20 10:00:00,6.7,6.71,6.7,6.7,789500.0,6.7,6.71,6.7,6.7,789500.0
2015-02-20 10:30:00,6.7,6.75,6.7,6.74,426000.0,6.7,6.75,6.7,6.74,426000.0
2015-02-20 11:00:00,6.74,6.75,6.72,6.72,282000.0,6.74,6.75,6.72,6.72,282000.0
2015-02-20 11:30:00,6.72,6.73,6.7,6.72,552000.0,6.72,6.73,6.7,6.72,552000.0
2015-02-20 12:00:00,6.72,6.74,6.72,6.74,205000.0,6.72,6.74,6.72,6.74,205000.0
2015-02-20 12:30:00,6.74,6.76,6.73,6.76,682000.0,6.74,6.76,6.73,6.76,682000.0
2015-02-20 13:00:00,6.76,6.78,6.75,6.75,694500.0,6.76,6.78,6.75,6.75,694500.0
2015-02-20 13:30:00,6.75,6.77,6.74,6.77,1068000.0,6.75,6.77,6.74,6.77,1068000.0
2015-02-20 14:00:00,6.77,6.79,6.77,6.79,632000.0,6.77,6.79,6.77,6.79,632000.0
2015-02-20 14:30:00,6.79,6.79,6.76,6.77,815500.0,6.79,6.79,6.76,6.77,815500.0
2015-02-20 15:00:00,6.77,6.78,6.76,6.78,440000.0,6.77,6.78,6.76,6.78,440000.0
2015-02-20 15:30:00,6.78,6.78,6.75,6.77,1068500.0,6.78,6.78,6.75,6.77,1068500.0
2015-02-23 09:30:00,6.75,6.77,6.65,6.68,608500.0,6.75,6.77,6.65,6.68,608500.0
2015-02-23 10:00:00,6.68,6.7,6.65,6.67,288000.0,6.68,6.7,6.65,6.67,288000.0
2015-02-23 10:30:00,6.67,6.7,6.66,6.67,317500.0,6.67,6.7,6.66,6.67,317500.0
2015-02-23 11:00:00,6.66,6.67,6.65,6.66,359000.0,6.66,6.67,6.65,6.66,359000.0
2015-02-23 11:30:00,6.66,6.67,6.65,6.67,213000.0,6.66,6.67,6.65,6.67,213000.0
2015-02-23 12:00:00,6.67,6.67,6.66,6.67,219500.0,6.67,6.67,6.66,6.67,219500.0
2015-02-23 12:30:00,6.66,6.67,6.64,6.64,341500.0,6.66,6.67,6.64,6.64,341500.0
2015-02-23 13:00:00,6.64,6.65,6.63,6.64,224000.0,6.64,6.65,6.63,6.64,224000.0
2015-02-23 13:30:00,6.64,6.66,6.64,6.66,385500.0,6.64,6.66,6.64,6.66,385500.0
2015-02-23 14:00:00,6.66,6.67,6.65,6.65,238500.0,6.66,6.67,6.65,6.65,238500.0
2015-02-23 14:30:00,6.65,6.66,6.63,6.63,423500.0,6.65,6.66,6.63,6.63,423500.0
2015-02-23 15:00:00,6.63,6.65,6.62,6.65,444000.0,6.63,6.65,6.62,6.65,444000.0
2015-02-23 15:30:00,6.65,6.67,6.64,6.66,1255500.0,6.65,6.67,6.64,6.66,1255500.0
2015-02-24 09:30:00,6.69,6.77,6.67,6.75,822000.0,6.69,6.77,6.67,6.75,822000.0
2015-02-24 10:00:00,6.75,6.77,6.73,6.75,469500.0,6.75,6.77,6.73,6.75,469500.0
2015-02-24 10:30:00,6.75,6.76,6.73,6.75,508000.0,6.75,6.76,6.73,6.75,508000.0
2015-02-24 11:00:00,6.75,6.75,6.73,6.73,304500.0,6.75,6.75,6.73,6.73,304500.0
2015-02-24 11:30:00,6.73,6.74,6.72,6.74,291500.0,6.73,6.74,6.72,6.74,291500.0
2015-02-24 12:00:00,6.73,6.75,6.72,6.73,283000.0,6.73,6.75,6.72,6.73,283000.0
2015-02-24 12:30:00,6.72,6.73,6.7,6.72,256500.0,6.72,6.73,6.7,6.72,256500.0
2015-02-24 13:00:00,6.72,6.72,6.7,6.72,259500.0,6.72,6.72,6.7,6.72,259500.0
2015-02-24 13:30:00,6.72,6.73,6.71,6.72,262000.0,6.72,6.73,6.71,6.72,262000.0
2015-02-24 14:00:00,6.72,6.74,6.72,6.72,255500.0,6.72,6.74,6.72,6.72,255500.0
2015-02-24 14:30:00,6.72,6.74,6.71,6.74,304000.0,6.72,6.74,6.71,6.74,304000.0
2015-02-24 15:00:00,6.74,6.76,6.73,6.74,612000.0,6.74,6.76,6.73,6.74,612000.0
2015-02-24 15:30:00,6.74,6.75,6.73,6.74,1194000.0,6.74,6.75,6.73,6.74,1194000.0
2015-02-25 09:30:00,6.75,6.79,6.74,6.75,933000.0,6.75,6.79,6.74,6.75,933000.0
2015-02-25 10:00:00,6.76,6.86,6.75,6.85,1224000.0,6.76,6.86,6.75,6.85,1224000.0
2015-02-25 10:30:00,6.85,6.88,6.84,6.86,854500.0,6.85,6.88,6.84,6.86,854500.0
2015-02-25 11:00:00,6.86,6.87,6.84,6.86,919500.0,6.86,6.87,6.84,6.86,919500.0
2015-02-25 11:30:00,6.86,6.88,6.86,6.87,595000.0,6.86,6.88,6.86,6.87,595000.0
2015-02-25 12:00:00,6.87,6.88,6.86,6.86,526500.0,6.87,6.88,6.86,6.86,526500.0
2015-02-25 12:30:00,6.86,6.87,6.85,6.86,419500.0,6.86,6.87,6.85,6.86,419500.0
2015-02-25 13:00:00,6.86,6.87,6.85,6.87,441500.0,6.86,6.87,6.85,6.87,441500.0
2015-02-25 13:30:00,6.87,6.88,6.86,6.88,694000.0,6.87,6.88,6.86,6.88,694000.0
2015-02-25 14:00:00,6.88,6.9,6.87,6.88,745500.0,6.88,6.9,6.87,6.88,745500.0
2015-02-25 14:30:00,6.88,6.88,6.82,6.84,641500.0,6.88,6.88,6.82,6.84,641500.0
2015-02-25 15:00:00,6.84,6.84,6.81,6.83,656500.0,6.84,6.84,6.81,6.83,656500.0
2015-02-25 15:30:00,6.83,6.85,6.82,6.85,944000.0,6.83,6.85,6.82,6.85,944000.0
2015-02-26 09:30:00,6.84,6.94,6.84,6.91,768000.0,6.84,6.94,6.84,6.91,768000.0
2015-02-26 10:00:00,6.91,6.95,6.91,6.92,538500.0,6.91,6.95,6.91,6.92,538500.0
2015-02-26 10:30:00,6.93,6.94,6.91,6.92,510000.0,6.93,6.94,6.91,6.92,510000.0
2015-02-26 11:00:00,6.92,6.93,6.91,6.91,286000.0,6.92,6.93,6.91,6.91,286000.0
2015-02-26 11:30:00,6.91,6.92,6.88,6.89,511000.0,6.91,6.92,6.88,6.89,511000.0
2015-02-26 12:00:00,6.89,6.89,6.84,6.85,342500.0,6.89,6.89,6.84,6.85,342500.0
2015-02-26 12:30:00,6.85,6.86,6.84,6.84,206000.0,6.85,6.86,6.84,6.84,206000.0
2015-02-26 13:00:00,6.84,6.84,6.82,6.83,314000.0,6.84,6.84,6.82,6.83,314000.0
2015-02-26 13:30:00,6.83,6.83,6.81,6.81,550000.0,6.83,6.83,6.81,6.81,550000.0
2015-02-26 14:00:00,6.81,6.83,6.8,6.83,1171000.0,6.81,6.83,6.8,6.83,1171000.0
2015-02-26 14:30:00,6.83,6.84,6.82,6.84,588500.0,6.83,6.84,6.82,6.84,588500.0
2015-02-26 15:00:00,6.84,6.84,6.81,6.83,902500.0,6.84,6.84,6.81,6.83,902500.0
2015-02-26 15:30:00,6.83,6.83,6.81,6.81,847000.0,6.83,6.83,6.81,6.81,847000.0
2015-02-27 09:30:00,6.8,6.82,6.77,6.78,418000.0,6.8,6.82,6.77,6.78,418000.0
2015-02-27 10:00:00,6.79,6.8,6.77,6.79,185000.0,6.79,6.8,6.77,6.79,185000.0
2015-02-27 10:30:00,6.79,6.79,6.78,6.78,396000.0,6.79,6.79,6.78,6.78,396000.0
2015-02-27 11:00:00,6.78,6.8,6.77,6.78,247500.0,6.78,6.8,6.77,6.78,247500.0
2015-02-27 11:30:00,6.78,6.79,6.77,6.78,189500.0,6.78,6.79,6.77,6.78,189500.0
2015-02-27 12:00:00,6.78,6.78,6.78,6.78,181500.0,6.78,6.78,6.78,6.78,181500.0
2015-02-27 12:30:00,6.79,6.79,6.76,6.77,167000.0,6.79,6.79,6.76,6.77,167000.0
2015-02-27 13:00:00,6.77,6.77,6.75,6.75,713000.0,6.77,6.77,6.75,6.75,713000.0
2015-02-27 13:30:00,6.75,6.76,6.74,6.75,313500.0,6.75,6.76,6.74,6.75,313500.0
2015-02-27 14:00:00,6.75,6.76,6.72,6.73,562500.0,6.75,6.76,6.72,6.73,562500.0
2015-02-27 14:30:00,6.73,6.73,6.7,6.71,417000.0,6.73,6.73,6.7,6.71,417000.0
2015-02-27 15:00:00,6.71,6.72,6.7,6.72,429500.0,6.71,6.72,6.7,6.72,429500.0
2015-02-27 15:30:00,6.72,6.73,6.71,6.72,1291500.0,6.72,6.73,6.71,6.72,1291500.0
2015-03-02 09:30:00,6.72,6.72,6.66,6.69,896000.0,6.72,6.72,6.66,6.69,896000.0
2015-03-02 10:00:00,6.69,6.73,6.68,6.73,676500.0,6.69,6.73,6.68,6.73,676500.0
2015-03-02 10:30:00,6.73,6.73,6.71,6.72,378000.0,6.73,6.73,6.71,6.72,378000.0
2015-03-02 11:00:00,6.72,6.75,6.71,6.74,503500.0,6.72,6.75,6.71,6.74,503500.0
2015-03-02 11:30:00,6.74,6.76,6.74,6.75,145000.0,6.74,6.76,6.74,6.75,145000.0
2015-03-02 12:00:00,6.75,6.76,6.72,6.73,289000.0,6.75,6.76,6.72,6.73,289000.0
2015-03-02 12:30:00,6.73,6.75,6.72,6.74,288000.0,6.73,6.75,6.72,6.74,288000.0
2015-03-02 13:00:00,6.74,6.75,6.73,6.75,231500.0,6.74,6.75,6.73,6.75,231500.0
2015-03-02 13:30:00,6.75,6.78,6.75,6.78,304500.0,6.75,6.78,6.75,6.78,304500.0
2015-03-02 14:00:00,6.78,6.79,6.78,6.78,288000.0,6.78,6.79,6.78,6.78,288000.0
2015-03-02 14:30:00,6.78,6.79,6.77,6.79,353500.0,6.78,6.79,6.77,6.79,353500.0
2015-03-02 15:00:00,6.79,6.82,6.79,6.81,546500.0,6.79,6.82,6.79,6.81,546500.0
2015-03-02 15:30:00,6.81,6.83,6.81,6.82,751500.0,6.81,6.83,6.81,6.82,751500.0
2015-03-03 09:30:00,6.82,6.84,6.77,6.8,461000.0,6.82,6.84,6.77,6.8,461000.0
2015-03-03 10:00:00,6.8,6.81,6.78,6.79,304500.0,6.8,6.81,6.78,6.79,304500.0
2015-03-03 10:30:00,6.79,6.8,6.77,6.77,306000.0,6.79,6.8,6.77,6.77,306000.0
2015-03-03 11:00:00,6.77,6.78,6.75,6.76,321500.0,6.77,6.78,6.75,6.76,321500.0
2015-03-03 11:30:00,6.76,6.76,6.71,6.72,633500.0,6.76,6.76,6.71,6.72,633500.0
2015-03-03 12:00:00,6.72,6.75,6.72,6.73,227500.0,6.72,6.75,6.72,6.73,227500.0
2015-03-03 12:30:00,6.73,6.77,6.73,6.76,347500.0,6.73,6.77,6.73,6.76,347500.0
2015-03-03 13:00:00,6.76,6.77,6.76,6.76,257500.0,6.76,6.77,6.76,6.76,257500.0
2015-03-03 13:30:00,6.76,6.78,6.76,6.78,231500.0,6.76,6.78,6.76,6.78,231500.0
2015-03-03 14:00:00,6.78,6.81,6.77,6.81,463000.0,6.78,6.81,6.77,6.81,463000.0
2015-03-03 14:30:00,6.8,6.8,6.78,6.79,351500.0,6.8,6.8,6.78,6.79,351500.0
2015-03-03 15:00:00,6.8,6.81,6.78,6.81,420000.0,6.8,6.81,6.78,6.81,420000.0
2015-03-03 15:30:00,6.81,6.81,6.79,6.81,684000.0,6.81,6.81,6.79,6.81,684000.0
2015-03-04 09:30:00,6.79,6.8,6.72,6.72,338000.0,6.79,6.8,6.72,6.72,338000.0
2015-03-04 10:00:00,6.72,6.75,6.7,6.7,471000.0,6.72,6.75,6.7,6.7,471000.0
2015-03-04 10:30:00,6.7,6.73,6.7,6.72,383000.0,6.7,6.73,6.7,6.72,383000.0
2015-03-04 11:00:00,6.72,6.74,6.71,6.74,405000.0,6.72,6.74,6.71,6.74,405000.0
2015-03-04 11:30:00,6.74,6.77,6.73,6.74,237500.0,6.74,6.77,6.73,6.74,237500.0
2015-03-04 12:00:00,6.74,6.77,6.73,6.77,324000.0,6.74,6.77,6.73,6.77,324000.0
2015-03-04 12:30:00,6.77,6.78,6.75,6.76,221500.0,6.77,6.78,6.75,6.76,221500.0
2015-03-04 13:00:00,6.76,6.78,6.76,6.77,174500.0,6.76,6.78,6.76,6.77,174500.0
2015-03-04 13:30:00,6.77,6.77,6.74,6.74,224000.0,6.77,6.77,6.74,6.74,224000.0
2015-03-04 14:00:00,6.74,6.76,6.73,6.76,468000.0,6.74,6.76,6.73,6.76,468000.0
2015-03-04 14:30:00,6.75,6.77,6.74,6.76,497000.0,6.75,6.77,6.74,6.76,497000.0
2015-03-04 15:00:00,6.75,6.76,6.74,6.75,429000.0,6.75,6.76,6.74,6.75,429000.0
2015-03-04 15:30:00,6.75,6.75,6.73,6.74,1116500.0,6.75,6.75,6.73,6.74,1116500.0
2015-03-05 09:30:00,6.73,6.8,6.69,6.75,516000.0,6.73,6.8,6.69,6.75,516000.0
2015-03-05 10:00:00,6.75,6.79,6.74,6.76,839000.0,6.75,6.79,6.74,6.76,839000.0
2015-03-05 10:30:00,6.76,6.8,6.76,6.78,290000.0,6.76,6.8,6.76,6.78,290000.0
2015-03-05 11:00:00,6.77,6.79,6.77,6.77,311000.0,6.77,6.79,6.77,6.77,311000.0
2015-03-05 11:30:00,6.78,6.83,6.78,6.83,564000.0,6.78,6.83,6.78,6.83,564000.0
2015-03-05 12:00:00,6.83,6.83,6.79,6.82,455500.0,6.83,6.83,6.79,6.82,455500.0
2015-03-05 12:30:00,6.82,6.84,6.8,6.81,180000.0,6.82,6.84,6.8,6.81,180000.0
2015-03-05 13:00:00,6.81,6.81,6.78,6.8,523000.0,6.81,6.81,6.78,6.8,523000.0
2015-03-05 13:30:00,6.8,6.82,6.79,6.81,405500.0,6.8,6.82,6.79,6.81,405500.0
2015-03-05 14:00:00,6.81,6.84,6.81,6.83,268500.0,6.81,6.84,6.81,6.83,268500.0
2015-03-05 14:30:00,6.83,6.85,6.83,6.85,294000.0,6.83,6.85,6.83,6.85,294000.0
2015-03-05 15:00:00,6.85,6.86,6.82,6.84,417000.0,6.85,6.86,6.82,6.84,417000.0
2015-03-05 15:30:00,6.84,6.86,6.83,6.85,726000.0,6.84,6.86,6.83,6.85,726000.0
2015-03-06 09:30:00,6.83,6.85,6.76,6.81,468500.0,6.83,6.85,6.76,6.81,468500.0
2015-03-06 10:00:00,6.81,6.83,6.8,6.83,266500.0,6.81,6.83,6.8,6.83,266500.0
2015-03-06 10:30:00,6.83,6.85,6.8,6.82,524500.0,6.83,6.85,6.8,6.82,524500.0
2015-03-06 11:00:00,6.82,6.83,6.77,6.77,424000.0,6.82,6.83,6.77,6.77,424000.0
2015-03-06 11:30:00,6.77,6.77,6.74,6.75,218500.0,6.77,6.77,6.74,6.75,218500.0
2015-03-06 12:00:00,6.76,6.77,6.74,6.76,305000.0,6.76,6.77,6.74,6.76,305000.0
2015-03-06 12:30:00,6.76,6.76,6.74,6.75,180000.0,6.76,6.76,6.74,6.75,180000.0
2015-03-06 13:00:00,6.75,6.77,6.74,6.75,194500.0,6.75,6.77,6.74,6.75,194500.0
2015-03-06 13:30:00,6.75,6.75,6.72,6.73,165000.0,6.75,6.75,6.72,6.73,165000.0
2015-03-06 14:00:00,6.73,6.75,6.72,6.74,142000.0,6.73,6.75,6.72,6.74,142000.0
2015-03-06 14:30:00,6.74,6.74,6.72,6.72,215500.0,6.74,6.74,6.72,6.72,215500.0
2015-03-06 15:00:00,6.72,6.75,6.71,6.71,311500.0,6.72,6.75,6.71,6.71,311500.0
2015-03-06 15:30:00,6.71,6.73,6.7,6.72,848000.0,6.71,6.73,6.7,6.72,848000.0
2015-03-09 09:30:00,6.74,6.74,6.66,6.72,682500.0,6.74,6.74,6.66,6.72,682500.0
2015-03-09 10:00:00,6.72,6.73,6.69,6.7,497500.0,6.72,6.73,6.69,6.7,497500.0
2015-03-09 10:30:00,6.7,6.71,6.67,6.67,456000.0,6.7,6.71,6.67,6.67,456000.0
2015-03-09 11:00:00,6.67,6.7,6.66,6.7,264000.0,6.67,6.7,6.66,6.7,264000.0
2015-03-09 11:30:00,6.7,6.71,6.68,6.69,192000.0,6.7,6.71,6.68,6.69,192000.0
2015-03-09 12:00:00,6.69,6.69,6.67,6.67,236000.0,6.69,6.69,6.67,6.67,236000.0
2015-03-09 12:30:00,6.67,6.7,6.67,6.7,141500.0,6.67,6.7,6.67,6.7,141500.0
2015-03-09 13:00:00,6.69,6.71,6.69,6.7,88500.0,6.69,6.71,6.69,6.7,88500.0
2015-03-09 13:30:00,6.7,6.72,6.7,6.71,148000.0,6.7,6.72,6.7,6.71,148000.0
2015-03-09 14:00:00,6.71,6.74,6.71,6.74,175500.0,6.71,6.74,6.71,6.74,175500.0
2015-03-09 14:30:00,6.74,6.74,6.72,6.74,178500.0,6.74,6.74,6.72,6.74,178500.0
2015-03-09 15:00:00,6.74,6.75,6.72,6.75,261500.0,6.74,6.75,6.72,6.75,261500.0
2015-03-09 15:30:00,6.75,6.77,6.75,6.75,589500.0,6.75,6.77,6.75,6.75,589500.0
2015-03-10 09:30:00,6.67,6.69,6.61,6.61,332000.0,6.67,6.69,6.61,6.61,332000.0
2015-03-10 10:00:00,6.61,6.62,6.58,6.59,333500.0,6.61,6.62,6.58,6.59,333500.0
2015-03-10 10:30:00,6.59,6.6,6.56,6.59,332000.0,6.59,6.6,6.56,6.59,332000.0
2015-03-10 11:00:00,6.59,6.61,6.58,6.59,369500.0,6.59,6.61,6.58,6.59,369500.0
2015-03-10 11:30:00,6.59,6.6,6.56,6.56,187500.0,6.59,6.6,6.56,6.56,187500.0
2015-03-10 12:00:00,6.56,6.6,6.56,6.58,153000.0,6.56,6.6,6.56,6.58,153000.0
2015-03-10 12:30:00,6.57,6.59,6.57,6.58,134000.0,6.57,6.59,6.57,6.58,134000.0
2015-03-10 13:00:00,6.58,6.6,6.56,6.6,263500.0,6.58,6.6,6.56,6.6,263500.0
2015-03-10 13:30:00,6.6,6.61,6.59,6.61,127500.0,6.6,6.61,6.59,6.61,127500.0
2015-03-10 14:00:00,6.61,6.62,6.58,6.58,219000.0,6.61,6.62,6.58,6.58,219000.0
2015-03-10 14:30:00,6.58,6.6,6.58,6.58,209500.0,6.58,6.6,6.58,6.58,209500.0
2015-03-10 15:00:00,6.58,6.6,6.58,6.59,489000.0,6.58,6.6,6.58,6.59,489000.0
2015-03-10 15:30:00,6.59,6.6,6.58,6.58,727500.0,6.59,6.6,6.58,6.58,727500.0
2015-03-11 09:30:00,6.61,6.65,6.59,6.64,185500.0,6.61,6.65,6.59,6.64,185500.0
2015-03-11 10:00:00,6.65,6.66,6.61,6.64,198000.0,6.65,6.66,6.61,6.64,198000.0
2015-03-11 10:30:00,6.64,6.64,6.59,6.59,196000.0,6.64,6.64,6.59,6.59,196000.0
2015-03-11 11:00:00,6.59,6.63,6.59,6.63,156000.0,6.59,6.63,6.59,6.63,156000.0
2015-03-11 11:30:00,6.64,6.64,6.62,6.63,104000.0,6.64,6.64,6.62,6.63,104000.0
2015-03-11 12:00:00,6.63,6.64,6.61,6.62,138000.0,6.63,6.64,6.61,6.62,138000.0
2015-03-11 12:30:00,6.62,6.64,6.62,6.63,110500.0,6.62,6.64,6.62,6.63,110500.0
2015-03-11 13:00:00,6.63,6.64,6.63,6.63,81000.0,6.63,6.64,6.63,6.63,81000.0
2015-03-11 13:30:00,6.63,6.64,6.61,6.63,119000.0,6.63,6.64,6.61,6.63,119000.0
2015-03-11 14:00:00,6.63,6.66,6.62,6.64,189500.0,6.63,6.66,6.62,6.64,189500.0
2015-03-11 14:30:00,6.64,6.68,6.64,6.68,270500.0,6.64,6.68,6.64,6.68,270500.0
2015-03-11 15:00:00,6.68,6.68,6.65,6.66,382000.0,6.68,6.68,6.65,6.66,382000.0
2015-03-11 15:30:00,6.66,6.68,6.63,6.68,1270000.0,6.66,6.68,6.63,6.68,1270000.0
2015-03-12 09:30:00,6.68,6.73,6.6,6.66,511000.0,6.68,6.73,6.6,6.66,511000.0
2015-03-12 10:00:00,6.66,6.68,6.65,6.68,244500.0,6.66,6.68,6.65,6.68,244500.0
2015-03-12 10:30:00,6.67,6.69,6.66,6.67,194500.0,6.67,6.69,6.66,6.67,194500.0
2015-03-12 11:00:00,6.66,6.72,6.66,6.72,251500.0,6.66,6.72,6.66,6.72,251500.0
2015-03-12 11:30:00,6.72,6.75,6.71,6.73,377500.0,6.72,6.75,6.71,6.73,377500.0
2015-03-12 12:00:00,6.74,6.75,6.73,6.74,170000.0,6.74,6.75,6.73,6.74,170000.0
2015-03-12 12:30:00,6.74,6.75,6.72,6.74,351500.0,6.74,6.75,6.72,6.74,351500.0
2015-03-12 13:00:00,6.74,6.76,6.74,6.75,227500.0,6.74,6.76,6.74,6.75,227500.0
2015-03-12 13:30:00,6.75,6.75,6.74,6.75,178000.0,6.75,6.75,6.74,6.75,178000.0
2015-03-12 14:00:00,6.75,6.77,6.75,6.76,256000.0,6.75,6.77,6.75,6.76,256000.0
2015-03-12 14:30:00,6.76,6.76,6.74,6.76,211000.0,6.76,6.76,6.74,6.76,211000.0
2015-03-12 15:00:00,6.75,6.77,6.75,6.76,332000.0,6.75,6.77,6.75,6.76,332000.0
2015-03-12 15:30:00,6.76,6.79,6.76,6.79,1271500.0,6.76,6.79,6.76,6.79,1271500.0
2015-03-13 09:30:00,6.77,6.81,6.74,6.77,273000.0,6.77,6.81,6.74,6.77,273000.0
2015-03-13 10:00:00,6.77,6.78,6.71,6.72,488500.0,6.77,6.78,6.71,6.72,488500.0
2015-03-13 10:30:00,6.72,6.73,6.67,6.67,474500.0,6.72,6.73,6.67,6.67,474500.0
2015-03-13 11:00:00,6.67,6.68,6.66,6.66,354500.0,6.67,6.68,6.66,6.66,354500.0
2015-03-13 11:30:00,6.66,6.67,6.63,6.64,479000.0,6.66,6.67,6.63,6.64,479000.0
2015-03-13 12:00:00,6.64,6.64,6.61,6.61,576000.0,6.64,6.64,6.61,6.61,576000.0
2015-03-13 12:30:00,6.61,6.64,6.61,6.64,426000.0,6.61,6.64,6.61,6.64,426000.0
2015-03-13 13:00:00,6.64,6.64,6.62,6.63,282000.0,6.64,6.64,6.62,6.63,282000.0
2015-03-13 13:30:00,6.63,6.66,6.63,6.65,213000.0,6.63,6.66,6.63,6.65,213000.0
2015-03-13 14:00:00,6.65,6.66,6.63,6.66,220000.0,6.65,6.66,6.63,6.66,220000.0
2015-03-13 14:30:00,6.66,6.66,6.62,6.63,394500.0,6.66,6.66,6.62,6.63,394500.0
2015-03-13 15:00:00,6.63,6.64,6.62,6.64,466500.0,6.63,6.64,6.62,6.64,466500.0
2015-03-13 15:30:00,6.65,6.66,6.63,6.64,1222000.0,6.65,6.66,6.63,6.64,1222000.0
2015-03-16 09:30:00,6.68,6.75,6.67,6.73,363000.0,6.68,6.75,6.67,6.73,363000.0
2015-03-16 10:00:00,6.73,6.75,6.72,6.73,280000.0,6.73,6.75,6.72,6.73,280000.0
2015-03-16 10:30:00,6.73,6.75,6.71,6.75,274000.0,6.73,6.75,6.71,6.75,274000.0
2015-03-16 11:00:00,6.75,6.76,6.74,6.75,281000.0,6.75,6.76,6.74,6.75,281000.0
2015-03-16 11:30:00,6.75,6.76,6.73,6.74,133500.0,6.75,6.76,6.73,6.74,133500.0
2015-03-16 12:00:00,6.74,6.74,6.72,6.74,128500.0,6.74,6.74,6.72,6.74,128500.0
2015-03-16 12:30:00,6.74,6.76,6.73,6.75,237000.0,6.74,6.76,6.73,6.75,237000.0
2015-03-16 13:00:00,6.75,6.77,6.74,6.77,132000.0,6.75,6.77,6.74,6.77,132000.0
2015-03-16 13:30:00,6.77,6.78,6.76,6.77,177000.0,6.77,6.78,6.76,6.77,177000.0
2015-03-16 14:00:00,6.77,6.79,6.77,6.78,208000.0,6.77,6.79,6.77,6.78,208000.0
2015-03-16 14:30:00,6.78,6.8,6.78,6.79,303500.0,6.78,6.8,6.78,6.79,303500.0
2015-03-16 15:00:00,6.79,6.8,6.79,6.79,259000.0,6.79,6.8,6.79,6.79,259000.0
2015-03-16 15:30:00,6.8,6.83,6.8,6.82,840500.0,6.8,6.83,6.8,6.82,840500.0
2015-03-17 09:30:00,6.8,6.82,6.77,6.79,239000.0,6.8,6.82,6.77,6.79,239000.0
2015-03-17 10:00:00,6.79,6.82,6.79,6.81,188000.0,6.79,6.82,6.79,6.81,188000.0
2015-03-17 10:30:00,6.82,6.85,6.8,6.84,205000.0,6.82,6.85,6.8,6.84,205000.0
2015-03-17 11:00:00,6.84,6.85,6.81,6.85,186000.0,6.84,6.85,6.81,6.85,186000.0
2015-03-17 11:30:00,6.85,6.86,6.84,6.85,272000.0,6.85,6.86,6.84,6.85,272000.0
2015-03-17 12:00:00,6.85,6.88,6.85,6.86,279000.0,6.85,6.88,6.85,6.86,279000.0
2015-03-17 12:30:00,6.86,6.86,6.83,6.84,231500.0,6.86,6.86,6.83,6.84,231500.0
2015-03-17 13:00:00,6.84,6.84,6.8,6.82,632500.0,6.84,6.84,6.8,6.82,632500.0
2015-03-17 13:30:00,6.82,6.85,6.82,6.84,232500.0,6.82,6.85,6.82,6.84,232500.0
2015-03-17 14:00:00,6.84,6.86,6.83,6.85,706500.0,6.84,6.86,6.83,6.85,706500.0
2015-03-17 14:30:00,6.85,6.89,6.85,6.89,385000.0,6.85,6.89,6.85,6.89,385000.0
2015-03-17 15:00:00,6.89,6.89,6.87,6.88,602000.0,6.89,6.89,6.87,6.88,602000.0
2015-03-17 15:30:00,6.88,6.89,6.85,6.85,984500.0,6.88,6.89,6.85,6.85,984500.0
2015-03-18 09:30:00,6.89,6.94,6.84,6.93,1210500.0,6.89,6.94,6.84,6.93,1210500.0
2015-03-18 10:00:00,6.93,6.95,6.92,6.94,615000.0,6.93,6.95,6.92,6.94,615000.0
2015-03-18 10:30:00,6.94,6.98,6.94,6.97,323000.0,6.94,6.98,6.94,6.97,323000.0
2015-03-18 11:00:00,6.97,6.97,6.95,6.95,538000.0,6.97,6.97,6.95,6.95,538000.0
2015-03-18 11:30:00,6.95,6.99,6.94,6.99,456500.0,6.95,6.99,6.94,6.99,456500.0
2015-03-18 12:00:00,6.99,6.99,6.97,6.98,697000.0,6.99,6.99,6.97,6.98,697000.0
2015-03-18 12:30:00,6.98,7.0,6.98,6.99,780500.0,6.98,7.0,6.98,6.99,780500.0
2015-03-18 13:00:00,6.99,6.99,6.95,6.96,879500.0,6.99,6.99,6.95,6.96,879500.0
2015-03-18 13:30:00,6.96,6.96,6.92,6.94,383500.0,6.96,6.96,6.92,6.94,383500.0
2015-03-18 14:00:00,6.94,7.03,6.93,6.99,1369500.0,6.94,7.03,6.93,6.99,1369500.0
2015-03-18 14:30:00,7.0,7.03,6.99,7.01,548500.0,7.0,7.03,6.99,7.01,548500.0
2015-03-18 15:00:00,7.01,7.05,6.99,7.0,679500.0,7.01,7.05,6.99,7.0,679500.0
2015-03-18 15:30:00,7.0,7.02,6.96,6.97,1268500.0,7.0,7.02,6.96,6.97,1268500.0
2015-03-19 09:30:00,6.96,6.99,6.9,6.94,441000.0,6.96,6.99,6.9,6.94,441000.0
2015-03-19 10:00:00,6.94,6.96,6.92,6.95,356000.0,6.94,6.96,6.92,6.95,356000.0
2015-03-19 10:30:00,6.95,6.98,6.93,6.98,688000.0,6.95,6.98,6.93,6.98,688000.0
2015-03-19 11:00:00,6.98,7.01,6.97,7.01,444000.0,6.98,7.01,6.97,7.01,444000.0
2015-03-19 11:30:00,7.01,7.03,6.98,7.02,261500.0,7.01,7.03,6.98,7.02,261500.0
2015-03-19 12:00:00,7.01,7.04,7.01,7.04,284000.0,7.01,7.04,7.01,7.04,284000.0
2015-03-19 12:30:00,7.04,7.04,7.02,7.03,156000.0,7.04,7.04,7.02,7.03,156000.0
2015-03-19 13:00:00,7.03,7.05,7.02,7.04,231500.0,7.03,7.05,7.02,7.04,231500.0
2015-03-19 13:30:00,7.05,7.05,7.01,7.04,367000.0,7.05,7.05,7.01,7.04,367000.0
2015-03-19 14:00:00,7.04,7.06,7.03,7.06,659000.0,7.04,7.06,7.03,7.06,659000.0
2015-03-19 14:30:00,7.06,7.08,7.06,7.08,637500.0,7.06,7.08,7.06,7.08,637500.0
2015-03-19 15:00:00,7.08,7.09,7.07,7.08,620500.0,7.08,7.09,7.07,7.08,620500.0
2015-03-19 15:30:00,7.08,7.1,7.07,7.1,1645000.0,7.08,7.1,7.07,7.1,1645000.0
2015-03-20 09:30:00,7.12,7.14,7.06,7.07,1114000.0,7.12,7.14,7.06,7.07,1114000.0
2015-03-20 10:00:00,7.07,7.11,7.05,7.1,376500.0,7.07,7.11,7.05,7.1,376500.0
2015-03-20 10:30:00,7.1,7.12,7.07,7.09,378500.0,7.1,7.12,7.07,7.09,378500.0
2015-03-20 11:00:00,7.09,7.12,7.09,7.1,479500.0,7.09,7.12,7.09,7.1,479500.0
2015-03-20 11:30:00,7.1,7.11,7.08,7.08,266500.0,7.1,7.11,7.08,7.08,266500.0
2015-03-20 12:00:00,7.08,7.1,7.08,7.1,247500.0,7.08,7.1,7.08,7.1,247500.0
2015-03-20 12:30:00,7.1,7.12,7.09,7.11,310500.0,7.1,7.12,7.09,7.11,310500.0
2015-03-20 13:00:00,7.11,7.12,7.1,7.1,225000.0,7.11,7.12,7.1,7.1,225000.0
2015-03-20 13:30:00,7.1,7.11,7.09,7.09,256000.0,7.1,7.11,7.09,7.09,256000.0
2015-03-20 14:00:00,7.09,7.1,7.07,7.08,393500.0,7.09,7.1,7.07,7.08,393500.0
2015-03-20 14:30:00,7.08,7.08,7.06,7.08,299500.0,7.08,7.08,7.06,7.08,299500.0
2015-03-20 15:00:00,7.08,7.09,7.04,7.04,704000.0,7.08,7.09,7.04,7.04,704000.0
2015-03-20 15:30:00,7.04,7.08,7.04,7.06,1792000.0,7.04,7.08,7.04,7.06,1792000.0
2015-03-23 09:30:00,7.03,7.04,6.88,6.89,927000.0,7.03,7.04,6.88,6.89,927000.0
2015-03-23 10:00:00,6.88,6.92,6.88,6.89,510000.0,6.88,6.92,6.88,6.89,510000.0
2015-03-23 10:30:00,6.9,6.94,6.89,6.93,466500.0,6.9,6.94,6.89,6.93,466500.0
2015-03-23 11:00:00,6.94,6.96,6.92,6.93,397000.0,6.94,6.96,6.92,6.93,397000.0
2015-03-23 11:30:00,6.93,6.95,6.92,6.94,432500.0,6.93,6.95,6.92,6.94,432500.0
2015-03-23 12:00:00,6.94,6.95,6.94,6.94,222500.0,6.94,6.95,6.94,6.94,222500.0
2015-03-23 12:30:00,6.94,6.95,6.91,6.91,394500.0,6.94,6.95,6.91,6.91,394500.0
2015-03-23 13:00:00,6.91,6.93,6.91,6.92,208500.0,6.91,6.93,6.91,6.92,208500.0
2015-03-23 13:30:00,6.92,6.94,6.92,6.93,171500.0,6.92,6.94,6.92,6.93,171500.0
2015-03-23 14:00:00,6.93,6.94,6.92,6.94,265000.0,6.93,6.94,6.92,6.94,265000.0
2015-03-23 14:30:00,6.94,6.94,6.92,6.93,607000.0,6.94,6.94,6.92,6.93,607000.0
2015-03-23 15:00:00,6.93,6.93,6.92,6.92,296500.0,6.93,6.93,6.92,6.92,296500.0
2015-03-23 15:30:00,6.92,6.94,6.92,6.92,869500.0,6.92,6.94,6.92,6.92,869500.0
2015-03-24 09:30:00,6.94,6.95,6.89,6.9,305000.0,6.94,6.95,6.89,6.9,305000.0
2015-03-24 10:00:00,6.91,6.95,6.89,6.95,225000.0,6.91,6.95,6.89,6.95,225000.0
2015-03-24 10:30:00,6.95,6.96,6.92,6.95,169000.0,6.95,6.96,6.92,6.95,169000.0
2015-03-24 11:00:00,6.95,6.98,6.95,6.95,238500.0,6.95,6.98,6.95,6.95,238500.0
2015-03-24 11:30:00,6.95,6.95,6.92,6.92,243500.0,6.95,6.95,6.92,6.92,243500.0
2015-03-24 12:00:00,6.93,6.93,6.9,6.9,236500.0,6.93,6.93,6.9,6.9,236500.0
2015-03-24 12:30:00,6.9,6.9,6.88,6.89,333500.0,6.9,6.9,6.88,6.89,333500.0
2015-03-24 13:00:00,6.89,6.9,6.88,6.88,306000.0,6.89,6.9,6.88,6.88,306000.0
2015-03-24 13:30:00,6.89,6.89,6.86,6.88,310500.0,6.89,6.89,6.86,6.88,310500.0
2015-03-24 14:00:00,6.88,6.88,6.85,6.86,354000.0,6.88,6.88,6.85,6.86,354000.0
2015-03-24 14:30:00,6.86,6.89,6.85,6.88,234500.0,6.86,6.89,6.85,6.88,234500.0
2015-03-24 15:00:00,6.87,6.9,6.85,6.85,476000.0,6.87,6.9,6.85,6.85,476000.0
2015-03-24 15:30:00,6.85,6.85,6.83,6.83,1212000.0,6.85,6.85,6.83,6.83,1212000.0
2015-03-25 09:30:00,6.87,6.89,6.76,6.79,748500.0,6.87,6.89,6.76,6.79,748500.0
2015-03-25 10:00:00,6.79,6.81,6.76,6.78,474000.0,6.79,6.81,6.76,6.78,474000.0
2015-03-25 10:30:00,6.78,6.8,6.78,6.79,366000.0,6.78,6.8,6.78,6.79,366000.0
2015-03-25 11:00:00,6.79,6.8,6.75,6.75,191500.0,6.79,6.8,6.75,6.75,191500.0
2015-03-25 11:30:00,6.75,6.76,6.68,6.69,534500.0,6.75,6.76,6.68,6.69,534500.0
2015-03-25 12:00:00,6.69,6.7,6.63,6.65,515000.0,6.69,6.7,6.63,6.65,515000.0
2015-03-25 12:30:00,6.65,6.65,6.59,6.62,1091000.0,6.65,6.65,6.59,6.62,1091000.0
2015-03-25 13:00:00,6.62,6.65,6.62,6.64,283000.0,6.62,6.65,6.62,6.64,283000.0
2015-03-25 13:30:00,6.64,6.66,6.62,6.62,337500.0,6.64,6.66,6.62,6.62,337500.0
2015-03-25 14:00:00,6.62,6.66,6.62,6.66,423500.0,6.62,6.66,6.62,6.66,423500.0
2015-03-25 14:30:00,6.66,6.66,6.64,6.64,330500.0,6.66,6.66,6.64,6.64,330500.0
2015-03-25 15:00:00,6.64,6.65,6.62,6.64,386000.0,6.64,6.65,6.62,6.64,386000.0
2015-03-25 15:30:00,6.64,6.65,6.62,6.62,1356500.0,6.64,6.65,6.62,6.62,1356500.0
2015-03-26 09:30:00,6.58,6.63,6.53,6.58,726000.0,6.58,6.63,6.53,6.58,726000.0
2015-03-26 10:00:00,6.57,6.61,6.55,6.6,317500.0,6.57,6.61,6.55,6.6,317500.0
2015-03-26 10:30:00,6.6,6.67,6.59,6.67,305000.0,6.6,6.67,6.59,6.67,305000.0
2015-03-26 11:00:00,6.66,6.68,6.65,6.68,448000.0,6.66,6.68,6.65,6.68,448000.0
2015-03-26 11:30:00,6.68,6.71,6.67,6.71,296000.0,6.68,6.71,6.67,6.71,296000.0
2015-03-26 12:00:00,6.71,6.72,6.68,6.69,210000.0,6.71,6.72,6.68,6.69,210000.0
2015-03-26 12:30:00,6.68,6.73,6.68,6.73,150000.0,6.68,6.73,6.68,6.73,150000.0
2015-03-26 13:00:00,6.73,6.75,6.73,6.75,224000.0,6.73,6.75,6.73,6.75,224000.0
2015-03-26 13:30:00,6.74,6.77,6.73,6.75,271000.0,6.74,6.77,6.73,6.75,271000.0
2015-03-26 14:00:00,6.76,6.76,6.73,6.74,184500.0,6.76,6.76,6.73,6.74,184500.0
2015-03-26 14:30:00,6.74,6.75,6.73,6.73,328500.0,6.74,6.75,6.73,6.73,328500.0
2015-03-26 15:00:00,6.72,6.73,6.7,6.71,233000.0,6.72,6.73,6.7,6.71,233000.0
2015-03-26 15:30:00,6.71,6.73,6.7,6.73,733000.0,6.71,6.73,6.7,6.73,733000.0
2015-03-27 09:30:00,6.75,6.85,6.75,6.83,746500.0,6.75,6.85,6.75,6.83,746500.0
2015-03-27 10:00:00,6.83,6.84,6.77,6.82,603000.0,6.83,6.84,6.77,6.82,603000.0
2015-03-27 10:30:00,6.82,6.84,6.8,6.83,300500.0,6.82,6.84,6.8,6.83,300500.0
2015-03-27 11:00:00,6.83,6.85,6.82,6.83,307500.0,6.83,6.85,6.82,6.83,307500.0
2015-03-27 11:30:00,6.83,6.85,6.83,6.84,240000.0,6.83,6.85,6.83,6.84,240000.0
2015-03-27 12:00:00,6.84,6.84,6.81,6.83,877500.0,6.84,6.84,6.81,6.83,877500.0
2015-03-27 12:30:00,6.83,6.87,6.82,6.87,215500.0,6.83,6.87,6.82,6.87,215500.0
2015-03-27 13:00:00,6.87,6.88,6.87,6.88,136500.0,6.87,6.88,6.87,6.88,136500.0
2015-03-27 13:30:00,6.87,6.91,6.87,6.91,348500.0,6.87,6.91,6.87,6.91,348500.0
2015-03-27 14:00:00,6.91,6.92,6.88,6.89,461500.0,6.91,6.92,6.88,6.89,461500.0
2015-03-27 14:30:00,6.89,6.93,6.89,6.91,420000.0,6.89,6.93,6.89,6.91,420000.0
2015-03-27 15:00:00,6.91,6.91,6.9,6.91,458000.0,6.91,6.91,6.9,6.91,458000.0
2015-03-27 15:30:00,6.91,6.93,6.91,6.92,1009000.0,6.91,6.93,6.91,6.92,1009000.0
2015-03-30 09:30:00,6.95,7.06,6.93,7.04,528000.0,6.95,7.06,6.93,7.04,528000.0
2015-03-30 10:00:00,7.04,7.05,6.98,7.0,410000.0,7.04,7.05,6.98,7.0,410000.0
2015-03-30 10:30:00,7.0,7.03,6.99,7.02,303500.0,7.0,7.03,6.99,7.02,303500.0
2015-03-30 11:00:00,7.02,7.04,7.02,7.03,235500.0,7.02,7.04,7.02,7.03,235500.0
2015-03-30 11:30:00,7.03,7.04,7.01,7.03,213000.0,7.03,7.04,7.01,7.03,213000.0
2015-03-30 12:00:00,7.03,7.06,7.02,7.04,291500.0,7.03,7.06,7.02,7.04,291500.0
2015-03-30 12:30:00,7.05,7.08,7.04,7.07,262000.0,7.05,7.08,7.04,7.07,262000.0
2015-03-30 13:00:00,7.07,7.08,7.05,7.05,292000.0,7.07,7.08,7.05,7.05,292000.0
2015-03-30 13:30:00,7.05,7.06,7.01,7.02,329000.0,7.05,7.06,7.01,7.02,329000.0
2015-03-30 14:00:00,7.02,7.03,7.02,7.02,340000.0,7.02,7.03,7.02,7.02,340000.0
2015-03-30 14:30:00,7.02,7.05,7.02,7.03,368000.0,7.02,7.05,7.02,7.03,368000.0
2015-03-30 15:00:00,7.03,7.05,7.03,7.04,543000.0,7.03,7.05,7.03,7.04,543000.0
2015-03-30 15:30:00,7.04,7.04,7.03,7.03,773000.0,7.04,7.04,7.03,7.03,773000.0
2015-03-31 09:30:00,7.02,7.06,6.99,7.0,840500.0,7.02,7.06,6.99,7.0,840500.0
2015-03-31 10:00:00,7.0,7.06,7.0,7.04,511000.0,7.0,7.06,7.0,7.04,511000.0
2015-03-31 10:30:00,7.04,7.09,7.04,7.08,361000.0,7.04,7.09,7.04,7.08,361000.0
2015-03-31 11:00:00,7.08,7.1,7.04,7.04,282500.0,7.08,7.1,7.04,7.04,282500.0
2015-03-31 11:30:00,7.04,7.04,7.0,7.01,386000.0,7.04,7.04,7.0,7.01,386000.0
2015-03-31 12:00:00,7.0,7.0,6.98,7.0,243500.0,7.0,7.0,6.98,7.0,243500.0
2015-03-31 12:30:00,6.99,7.01,6.99,7.0,283500.0,6.99,7.01,6.99,7.0,283500.0
2015-03-31 13:00:00,7.0,7.01,6.99,7.0,295000.0,7.0,7.01,6.99,7.0,295000.0
2015-03-31 13:30:00,7.0,7.03,7.0,7.01,241000.0,7.0,7.03,7.0,7.01,241000.0
2015-03-31 14:00:00,7.01,7.02,6.99,7.02,406500.0,7.01,7.02,6.99,7.02,406500.0
2015-03-31 14:30:00,7.02,7.03,6.99,7.0,715500.0,7.02,7.03,6.99,7.0,715500.0
2015-03-31 15:00:00,7.0,7.0,6.97,6.98,509500.0,7.0,7.0,6.97,6.98,509500.0
2015-03-31 15:30:00,6.98,7.0,6.96,6.99,850500.0,6.98,7.0,6.96,6.99,850500.0
2015-04-01 09:30:00,6.99,6.99,6.73,6.75,1295500.0,6.99,6.99,6.73,6.75,1295500.0
2015-04-01 10:00:00,6.75,6.82,6.74,6.79,897000.0,6.75,6.82,6.74,6.79,897000.0
2015-04-01 10:30:00,6.8,6.81,6.78,6.8,620500.0,6.8,6.81,6.78,6.8,620500.0
2015-04-01 11:00:00,6.81,6.82,6.79,6.8,263000.0,6.81,6.82,6.79,6.8,263000.0
2015-04-01 11:30:00,6.8,6.83,6.79,6.79,368500.0,6.8,6.83,6.79,6.79,368500.0
2015-04-01 12:00:00,6.79,6.82,6.78,6.8,449000.0,6.79,6.82,6.78,6.8,449000.0
2015-04-01 12:30:00,6.8,6.81,6.78,6.79,272500.0,6.8,6.81,6.78,6.79,272500.0
2015-04-01 13:00:00,6.79,6.81,6.79,6.8,266500.0,6.79,6.81,6.79,6.8,266500.0
2015-04-01 13:30:00,6.8,6.82,6.79,6.81,293000.0,6.8,6.82,6.79,6.81,293000.0
2015-04-01 14:00:00,6.81,6.81,6.78,6.78,389500.0,6.81,6.81,6.78,6.78,389500.0
2015-04-01 14:30:00,6.78,6.78,6.76,6.77,317500.0,6.78,6.78,6.76,6.77,317500.0
2015-04-01 15:00:00,6.77,6.81,6.77,6.8,807000.0,6.77,6.81,6.77,6.8,807000.0
2015-04-01 15:30:00,6.8,6.81,6.79,6.81,1176500.0,6.8,6.81,6.79,6.81,1176500.0
2015-04-02 09:30:00,6.81,6.85,6.78,6.84,330000.0,6.81,6.85,6.78,6.84,330000.0
2015-04-02 10:00:00,6.84,6.87,6.83,6.84,357500.0,6.84,6.87,6.83,6.84,357500.0
2015-04-02 10:30:00,6.84,6.84,6.81,6.81,193500.0,6.84,6.84,6.81,6.81,193500.0
2015-04-02 11:00:00,6.81,6.83,6.81,6.82,251500.0,6.81,6.83,6.81,6.82,251500.0
2015-04-02 11:30:00,6.82,6.84,6.82,6.82,147000.0,6.82,6.84,6.82,6.82,147000.0
2015-04-02 12:00:00,6.81,6.82,6.8,6.81,130000.0,6.81,6.82,6.8,6.81,130000.0
2015-04-02 12:30:00,6.81,6.82,6.8,6.82,108000.0,6.81,6.82,6.8,6.82,108000.0
2015-04-02 13:00:00,6.82,6.85,6.81,6.84,153000.0,6.82,6.85,6.81,6.84,153000.0
2015-04-02 13:30:00,6.84,6.85,6.83,6.83,175500.0,6.84,6.85,6.83,6.83,175500.0
2015-04-02 14:00:00,6.83,6.85,6.82,6.82,112500.0,6.83,6.85,6.82,6.82,112500.0
2015-04-02 14:30:00,6.82,6.84,6.81,6.82,162500.0,6.82,6.84,6.81,6.82,162500.0
2015-04-02 15:00:00,6.82,6.85,6.82,6.84,235000.0,6.82,6.85,6.82,6.84,235000.0
2015-04-02 15:30:00,6.85,6.89,6.84,6.88,813000.0,6.85,6.89,6.84,6.88,813000.0
2015-04-06 09:30:00,6.84,6.86,6.8,6.84,761000.0,6.84,6.86,6.8,6.84,761000.0
2015-04-06 10:00:00,6.84,6.87,6.82,6.87,655000.0,6.84,6.87,6.82,6.87,655000.0
2015-04-06 10:30:00,6.87,6.9,6.86,6.9,236000.0,6.87,6.9,6.86,6.9,236000.0
2015-04-06 11:00:00,6.9,6.91,6.89,6.9,163000.0,6.9,6.91,6.89,6.9,163000.0
2015-04-06 11:30:00,6.9,6.9,6.89,6.89,172000.0,6.9,6.9,6.89,6.89,172000.0
2015-04-06 12:00:00,6.89,6.9,6.88,6.89,276000.0,6.89,6.9,6.88,6.89,276000.0
2015-04-06 12:30:00,6.89,6.9,6.88,6.89,122000.0,6.89,6.9,6.88,6.89,122000.0
2015-04-06 13:00:00,6.9,6.91,6.89,6.9,180500.0,6.9,6.91,6.89,6.9,180500.0
2015-04-06 13:30:00,6.9,6.91,6.89,6.89,222500.0,6.9,6.91,6.89,6.89,222500.0
2015-04-06 14:00:00,6.89,6.9,6.87,6.89,314500.0,6.89,6.9,6.87,6.89,314500.0
2015-04-06 14:30:00,6.89,6.9,6.89,6.9,244500.0,6.89,6.9,6.89,6.9,244500.0
2015-04-06 15:00:00,6.9,6.93,6.9,6.93,620500.0,6.9,6.93,6.9,6.93,620500.0
2015-04-06 15:30:00,6.93,6.93,6.88,6.88,1609000.0,6.93,6.93,6.88,6.88,1609000.0
2015-04-07 09:30:00,6.94,6.97,6.86,6.96,914500.0,6.94,6.97,6.86,6.96,914500.0
2015-04-07 10:00:00,6.95,6.98,6.92,6.98,539000.0,6.95,6.98,6.92,6.98,539000.0
2015-04-07 10:30:00,6.98,7.0,6.98,6.99,406500.0,6.98,7.0,6.98,6.99,406500.0
2015-04-07 11:00:00,6.99,7.0,6.98,6.99,144000.0,6.99,7.0,6.98,6.99,144000.0
2015-04-07 11:30:00,6.99,7.0,6.98,7.0,457000.0,6.99,7.0,6.98,7.0,457000.0
2015-04-07 12:00:00,7.0,7.0,6.99,7.0,395000.0,7.0,7.0,6.99,7.0,395000.0
2015-04-07 12:30:00,7.0,7.01,6.99,7.01,570000.0,7.0,7.01,6.99,7.01,570000.0
2015-04-07 13:00:00,7.01,7.02,7.0,7.01,287000.0,7.01,7.02,7.0,7.01,287000.0
2015-04-07 13:30:00,7.0,7.01,6.99,7.0,113000.0,7.0,7.01,6.99,7.0,113000.0
2015-04-07 14:00:00,7.0,7.01,6.99,6.99,156000.0,7.0,7.01,6.99,6.99,156000.0
2015-04-07 14:30:00,6.99,6.99,6.94,6.95,373500.0,6.99,6.99,6.94,6.95,373500.0
2015-04-07 15:00:00,6.95,6.95,6.93,6.95,437000.0,6.95,6.95,6.93,6.95,437000.0
2015-04-07 15:30:00,6.95,6.95,6.9,6.91,979500.0,6.95,6.95,6.9,6.91,979500.0
2015-04-08 09:30:00,7.0,7.02,6.96,6.98,651500.0,7.0,7.02,6.96,6.98,651500.0
2015-04-08 10:00:00,6.98,6.99,6.91,6.93,589000.0,6.98,6.99,6.91,6.93,589000.0
2015-04-08 10:30:00,6.93,6.94,6.9,6.93,309000.0,6.93,6.94,6.9,6.93,309000.0
2015-04-08 11:00:00,6.93,6.94,6.9,6.9,926000.0,6.93,6.94,6.9,6.9,926000.0
2015-04-08 11:30:00,6.9,6.95,6.9,6.94,546000.0,6.9,6.95,6.9,6.94,546000.0
2015-04-08 12:00:00,6.94,6.95,6.93,6.93,420500.0,6.94,6.95,6.93,6.93,420500.0
2015-04-08 12:30:00,6.93,6.94,6.91,6.92,474500.0,6.93,6.94,6.91,6.92,474500.0
2015-04-08 13:00:00,6.92,6.92,6.9,6.91,512000.0,6.92,6.92,6.9,6.91,512000.0
2015-04-08 13:30:00,6.91,6.92,6.89,6.9,577000.0,6.91,6.92,6.89,6.9,577000.0
2015-04-08 14:00:00,6.91,6.93,6.89,6.92,755500.0,6.91,6.93,6.89,6.92,755500.0
2015-04-08 14:30:00,6.92,6.93,6.9,6.9,384500.0,6.92,6.93,6.9,6.9,384500.0
2015-04-08 15:00:00,6.9,6.92,6.89,6.89,545000.0,6.9,6.92,6.89,6.89,545000.0
2015-04-08 15:30:00,6.89,6.9,6.88,6.9,2020500.0,6.89,6.9,6.88,6.9,2020500.0
2015-04-09 09:30:00,6.98,6.99,6.93,6.97,969500.0,6.98,6.99,6.93,6.97,969500.0
2015-04-09 10:00:00,6.97,7.03,6.97,7.03,779500.0,6.97,7.03,6.97,7.03,779500.0
2015-04-09 10:30:00,7.03,7.06,7.01,7.04,1086500.0,7.03,7.06,7.01,7.04,1086500.0
2015-04-09 11:00:00,7.04,7.05,7.03,7.03,642000.0,7.04,7.05,7.03,7.03,642000.0
2015-04-09 11:30:00,7.03,7.05,7.02,7.02,469000.0,7.03,7.05,7.02,7.02,469000.0
2015-04-09 12:00:00,7.02,7.04,7.0,7.04,400000.0,7.02,7.04,7.0,7.04,400000.0
2015-04-09 12:30:00,7.04,7.06,7.03,7.06,397000.0,7.04,7.06,7.03,7.06,397000.0
2015-04-09 13:00:00,7.06,7.07,7.04,7.04,347500.0,7.06,7.07,7.04,7.04,347500.0
2015-04-09 13:30:00,7.04,7.05,7.03,7.04,208000.0,7.04,7.05,7.03,7.04,208000.0
2015-04-09 14:00:00,7.04,7.05,7.01,7.03,225000.0,7.04,7.05,7.01,7.03,225000.0
2015-04-09 14:30:00,7.03,7.04,7.01,7.03,331000.0,7.03,7.04,7.01,7.03,331000.0
2015-04-09 15:00:00,7.03,7.05,7.02,7.04,436000.0,7.03,7.05,7.02,7.04,436000.0
2015-04-09 15:30:00,7.04,7.05,7.02,7.05,1302000.0,7.04,7.05,7.02,7.05,1302000.0
2015-04-10 09:30:00,7.07,7.1,7.03,7.09,324500.0,7.07,7.1,7.03,7.09,324500.0
2015-04-10 10:00:00,7.09,7.11,7.08,7.11,339500.0,7.09,7.11,7.08,7.11,339500.0
2015-04-10 10:30:00,7.11,7.13,7.1,7.12,524000.0,7.11,7.13,7.1,7.12,524000.0
2015-04-10 11:00:00,7.12,7.14,7.12,7.13,189500.0,7.12,7.14,7.12,7.13,189500.0
2015-04-10 11:30:00,7.13,7.16,7.13,7.16,352500.0,7.13,7.16,7.13,7.16,352500.0
2015-04-10 12:00:00,7.16,7.16,7.14,7.16,315000.0,7.16,7.16,7.14,7.16,315000.0
2015-04-10 12:30:00,7.16,7.17,7.15,7.15,340000.0,7.16,7.17,7.15,7.15,340000.0
2015-04-10 13:00:00,7.15,7.16,7.14,7.15,303500.0,7.15,7.16,7.14,7.15,303500.0
2015-04-10 13:30:00,7.15,7.16,7.14,7.15,257500.0,7.15,7.16,7.14,7.15,257500.0
2015-04-10 14:00:00,7.15,7.16,7.14,7.15,579500.0,7.15,7.16,7.14,7.15,579500.0
2015-04-10 14:30:00,7.15,7.15,7.13,7.13,256500.0,7.15,7.15,7.13,7.13,256500.0
2015-04-10 15:00:00,7.13,7.14,7.13,7.14,285500.0,7.13,7.14,7.13,7.14,285500.0
2015-04-10 15:30:00,7.14,7.15,7.1,7.12,2487500.0,7.14,7.15,7.1,7.12,2487500.0
2015-04-13 09:30:00,6.91,7.16,6.91,7.06,1201000.0,6.91,7.16,6.91,7.06,1201000.0
2015-04-13 10:00:00,7.06,7.06,6.98,7.0,1043500.0,7.06,7.06,6.98,7.0,1043500.0
2015-04-13 10:30:00,6.99,7.0,6.98,7.0,689000.0,6.99,7.0,6.98,7.0,689000.0
2015-04-13 11:00:00,7.0,7.0,6.96,6.96,424000.0,7.0,7.0,6.96,6.96,424000.0
2015-04-13 11:30:00,6.96,6.98,6.95,6.98,570000.0,6.96,6.98,6.95,6.98,570000.0
2015-04-13 12:00:00,6.98,6.98,6.94,6.94,389000.0,6.98,6.98,6.94,6.94,389000.0
2015-04-13 12:30:00,6.94,6.96,6.94,6.95,271500.0,6.94,6.96,6.94,6.95,271500.0
2015-04-13 13:00:00,6.95,6.96,6.91,6.91,446500.0,6.95,6.96,6.91,6.91,446500.0
2015-04-13 13:30:00,6.92,6.92,6.88,6.89,372000.0,6.92,6.92,6.88,6.89,372000.0
2015-04-13 14:00:00,6.89,6.9,6.87,6.87,560000.0,6.89,6.9,6.87,6.87,560000.0
2015-04-13 14:30:00,6.87,6.88,6.86,6.87,794000.0,6.87,6.88,6.86,6.87,794000.0
2015-04-13 15:00:00,6.87,6.87,6.86,6.86,563500.0,6.87,6.87,6.86,6.86,563500.0
2015-04-13 15:30:00,6.86,6.87,6.85,6.85,1831500.0,6.86,6.87,6.85,6.85,1831500.0
2015-04-14 09:30:00,6.85,6.89,6.81,6.81,480500.0,6.85,6.89,6.81,6.81,480500.0
2015-04-14 10:00:00,6.81,6.83,6.79,6.81,664000.0,6.81,6.83,6.79,6.81,664000.0
2015-04-14 10:30:00,6.81,6.81,6.78,6.81,504500.0,6.81,6.81,6.78,6.81,504500.0
2015-04-14 11:00:00,6.81,6.85,6.8,6.81,433000.0,6.81,6.85,6.8,6.81,433000.0
2015-04-14 11:30:00,6.8,6.81,6.8,6.8,377000.0,6.8,6.81,6.8,6.8,377000.0
2015-04-14 12:00:00,6.8,6.82,6.8,6.82,417500.0,6.8,6.82,6.8,6.82,417500.0
2015-04-14 12:30:00,6.82,6.84,6.81,6.81,455500.0,6.82,6.84,6.81,6.81,455500.0
2015-04-14 13:00:00,6.81,6.83,6.81,6.83,176000.0,6.81,6.83,6.81,6.83,176000.0
2015-04-14 13:30:00,6.83,6.84,6.82,6.84,364000.0,6.83,6.84,6.82,6.84,364000.0
2015-04-14 14:00:00,6.84,6.85,6.82,6.83,548500.0,6.84,6.85,6.82,6.83,548500.0
2015-04-14 14:30:00,6.83,6.84,6.81,6.82,661500.0,6.83,6.84,6.81,6.82,661500.0
2015-04-14 15:00:00,6.82,6.83,6.8,6.81,871000.0,6.82,6.83,6.8,6.81,871000.0
2015-04-14 15:30:00,6.81,6.84,6.8,6.83,1369500.0,6.81,6.84,6.8,6.83,1369500.0
2015-04-15 09:30:00,6.91,6.98,6.85,6.98,597000.0,6.91,6.98,6.85,6.98,597000.0
2015-04-15 10:00:00,6.98,6.98,6.93,6.94,358000.0,6.98,6.98,6.93,6.94,358000.0
2015-04-15 10:30:00,6.94,6.98,6.94,6.97,478500.0,6.94,6.98,6.94,6.97,478500.0
2015-04-15 11:00:00,6.97,6.98,6.97,6.98,305000.0,6.97,6.98,6.97,6.98,305000.0
2015-04-15 11:30:00,6.97,6.97,6.96,6.97,228500.0,6.97,6.97,6.96,6.97,228500.0
2015-04-15 12:00:00,6.97,6.97,6.95,6.96,400500.0,6.97,6.97,6.95,6.96,400500.0
2015-04-15 12:30:00,6.96,6.98,6.96,6.98,312000.0,6.96,6.98,6.96,6.98,312000.0
2015-04-15 13:00:00,6.98,6.98,6.97,6.98,320500.0,6.98,6.98,6.97,6.98,320500.0
2015-04-15 13:30:00,6.98,6.98,6.96,6.97,272500.0,6.98,6.98,6.96,6.97,272500.0
2015-04-15 14:00:00,6.97,6.97,6.95,6.96,270000.0,6.97,6.97,6.95,6.96,270000.0
2015-04-15 14:30:00,6.95,6.96,6.95,6.95,406000.0,6.95,6.96,6.95,6.95,406000.0
2015-04-15 15:00:00,6.95,6.96,6.94,6.95,479000.0,6.95,6.96,6.94,6.95,479000.0
2015-04-15 15:30:00,6.95,6.98,6.95,6.97,1842000.0,6.95,6.98,6.95,6.97,1842000.0
2015-04-16 09:30:00,6.94,6.98,6.9,6.94,582000.0,6.94,6.98,6.9,6.94,582000.0
2015-04-16 10:00:00,6.94,6.95,6.92,6.92,727000.0,6.94,6.95,6.92,6.92,727000.0
2015-04-16 10:30:00,6.92,6.95,6.91,6.94,353000.0,6.92,6.95,6.91,6.94,353000.0
2015-04-16 11:00:00,6.94,6.96,6.93,6.96,210000.0,6.94,6.96,6.93,6.96,210000.0
2015-04-16 11:30:00,6.96,6.96,6.92,6.94,244000.0,6.96,6.96,6.92,6.94,244000.0
2015-04-16 12:00:00,6.94,6.95,6.93,6.93,191000.0,6.94,6.95,6.93,6.93,191000.0
2015-04-16 12:30:00,6.93,6.94,6.92,6.93,172500.0,6.93,6.94,6.92,6.93,172500.0
2015-04-16 13:00:00,6.93,6.93,6.92,6.92,265500.0,6.93,6.93,6.92,6.92,265500.0
2015-04-16 13:30:00,6.93,6.95,6.92,6.93,239500.0,6.93,6.95,6.92,6.93,239500.0
2015-04-16 14:00:00,6.93,6.93,6.91,6.92,263500.0,6.93,6.93,6.91,6.92,263500.0
2015-04-16 14:30:00,6.92,6.93,6.9,6.91,380000.0,6.92,6.93,6.9,6.91,380000.0
2015-04-16 15:00:00,6.91,6.92,6.89,6.9,708000.0,6.91,6.92,6.89,6.9,708000.0
2015-04-16 15:30:00,6.9,6.92,6.88,6.91,1690000.0,6.9,6.92,6.88,6.91,1690000.0
2015-04-17 09:30:00,6.88,6.89,6.72,6.77,849500.0,6.88,6.89,6.72,6.77,849500.0
2015-04-17 10:00:00,6.77,6.77,6.69,6.71,1113500.0,6.77,6.77,6.69,6.71,1113500.0
2015-04-17 10:30:00,6.71,6.76,6.7,6.72,633500.0,6.71,6.76,6.7,6.72,633500.0
2015-04-17 11:00:00,6.72,6.77,6.71,6.76,576000.0,6.72,6.77,6.71,6.76,576000.0
2015-04-17 11:30:00,6.76,6.76,6.75,6.76,443500.0,6.76,6.76,6.75,6.76,443500.0
2015-04-17 12:00:00,6.75,6.77,6.75,6.75,708000.0,6.75,6.77,6.75,6.75,708000.0
2015-04-17 12:30:00,6.76,6.77,6.74,6.75,611500.0,6.76,6.77,6.74,6.75,611500.0
2015-04-17 13:00:00,6.75,6.76,6.72,6.74,910000.0,6.75,6.76,6.72,6.74,910000.0
2015-04-17 13:30:00,6.73,6.74,6.71,6.72,573000.0,6.73,6.74,6.71,6.72,573000.0
2015-04-17 14:00:00,6.72,6.73,6.7,6.71,635000.0,6.72,6.73,6.7,6.71,635000.0
2015-04-17 14:30:00,6.71,6.71,6.68,6.7,1068500.0,6.71,6.71,6.68,6.7,1068500.0
2015-04-17 15:00:00,6.69,6.73,6.69,6.73,867500.0,6.69,6.73,6.69,6.73,867500.0
2015-04-17 15:30:00,6.73,6.76,6.72,6.74,1126000.0,6.73,6.76,6.72,6.74,1126000.0
2015-04-20 09:30:00,6.85,6.93,6.85,6.89,2737000.0,6.85,6.93,6.85,6.89,2737000.0
2015-04-20 10:00:00,6.89,6.91,6.81,6.83,1896000.0,6.89,6.91,6.81,6.83,1896000.0
2015-04-20 10:30:00,6.83,6.86,6.82,6.86,1542000.0,6.83,6.86,6.82,6.86,1542000.0
2015-04-20 11:00:00,6.86,6.88,6.83,6.83,1162000.0,6.86,6.88,6.83,6.83,1162000.0
2015-04-20 11:30:00,6.83,6.85,6.82,6.85,1151000.0,6.83,6.85,6.82,6.85,1151000.0
2015-04-20 12:00:00,6.85,6.86,6.84,6.86,1426000.0,6.85,6.86,6.84,6.86,1426000.0
2015-04-20 12:30:00,6.86,6.87,6.84,6.85,794000.0,6.86,6.87,6.84,6.85,794000.0
2015-04-20 13:00:00,6.85,6.87,6.85,6.86,552000.0,6.85,6.87,6.85,6.86,552000.0
2015-04-20 13:30:00,6.86,6.87,6.85,6.86,2244000.0,6.86,6.87,6.85,6.86,2244000.0
2015-04-20 14:00:00,6.86,6.86,6.85,6.85,1147000.0,6.86,6.86,6.85,6.85,1147000.0
2015-04-20 14:30:00,6.85,6.89,6.84,6.88,2240000.0,6.85,6.89,6.84,6.88,2240000.0
2015-04-20 15:00:00,6.88,6.91,6.87,6.9,3497000.0,6.88,6.91,6.87,6.9,3497000.0
2015-04-20 15:30:00,6.9,6.96,6.9,6.92,9605000.0,6.9,6.96,6.9,6.92,9605000.0
2015-04-21 09:30:00,7.6,7.8,7.55,7.59,14219500.0,7.6,7.8,7.55,7.59,14219500.0
2015-04-21 10:00:00,7.59,7.64,7.49,7.62,6283000.0,7.59,7.64,7.49,7.62,6283000.0
2015-04-21 10:30:00,7.63,7.63,7.54,7.59,2182500.0,7.63,7.63,7.54,7.59,2182500.0
2015-04-21 11:00:00,7.59,7.6,7.45,7.51,3711000.0,7.59,7.6,7.45,7.51,3711000.0
2015-04-21 11:30:00,7.51,7.58,7.49,7.55,2143000.0,7.51,7.58,7.49,7.55,2143000.0
2015-04-21 12:00:00,7.55,7.56,7.51,7.55,1288500.0,7.55,7.56,7.51,7.55,1288500.0
2015-04-21 12:30:00,7.55,7.58,7.52,7.58,1398500.0,7.55,7.58,7.52,7.58,1398500.0
2015-04-21 13:00:00,7.58,7.59,7.55,7.58,1856000.0,7.58,7.59,7.55,7.58,1856000.0
2015-04-21 13:30:00,7.58,7.64,7.57,7.59,2076000.0,7.58,7.64,7.57,7.59,2076000.0
2015-04-21 14:00:00,7.59,7.61,7.54,7.6,1289000.0,7.59,7.61,7.54,7.6,1289000.0
2015-04-21 14:30:00,7.6,7.65,7.57,7.65,1624500.0,7.6,7.65,7.57,7.65,1624500.0
2015-04-21 15:00:00,7.65,7.65,7.58,7.61,2127500.0,7.65,7.65,7.58,7.61,2127500.0
2015-04-21 15:30:00,7.61,7.64,7.58,7.62,4168000.0,7.61,7.64,7.58,7.62,4168000.0
2015-04-22 09:30:00,7.65,7.68,7.56,7.57,1632500.0,7.65,7.68,7.56,7.57,1632500.0
2015-04-22 10:00:00,7.57,7.63,7.54,7.61,886000.0,7.57,7.63,7.54,7.61,886000.0
2015-04-22 10:30:00,7.61,7.68,7.6,7.67,844000.0,7.61,7.68,7.6,7.67,844000.0
2015-04-22 11:00:00,7.67,7.69,7.64,7.65,608000.0,7.67,7.69,7.64,7.65,608000.0
2015-04-22 11:30:00,7.65,7.66,7.63,7.65,394500.0,7.65,7.66,7.63,7.65,394500.0
2015-04-22 12:00:00,7.65,7.66,7.64,7.64,685500.0,7.65,7.66,7.64,7.64,685500.0
2015-04-22 12:30:00,7.65,7.67,7.64,7.64,661500.0,7.65,7.67,7.64,7.64,661500.0
2015-04-22 13:00:00,7.64,7.66,7.62,7.64,469500.0,7.64,7.66,7.62,7.64,469500.0
2015-04-22 13:30:00,7.64,7.65,7.64,7.64,553500.0,7.64,7.65,7.64,7.64,553500.0
2015-04-22 14:00:00,7.64,7.67,7.64,7.65,363500.0,7.64,7.67,7.64,7.65,363500.0
2015-04-22 14:30:00,7.65,7.65,7.62,7.63,566500.0,7.65,7.65,7.62,7.63,566500.0
2015-04-22 15:00:00,7.63,7.65,7.62,7.63,663000.0,7.63,7.65,7.62,7.63,663000.0
2015-04-22 15:30:00,7.63,7.63,7.61,7.62,1646000.0,7.63,7.63,7.61,7.62,1646000.0
2015-04-23 09:30:00,7.6,7.66,7.6,7.63,928500.0,7.6,7.66,7.6,7.63,928500.0
2015-04-23 10:00:00,7.63,7.64,7.6,7.63,496000.0,7.63,7.64,7.6,7.63,496000.0
2015-04-23 10:30:00,7.63,7.63,7.58,7.59,824000.0,7.63,7.63,7.58,7.59,824000.0
2015-04-23 11:00:00,7.59,7.62,7.58,7.61,486500.0,7.59,7.62,7.58,7.61,486500.0
2015-04-23 11:30:00,7.61,7.65,7.6,7.65,345500.0,7.61,7.65,7.6,7.65,345500.0
2015-04-23 12:00:00,7.65,7.65,7.63,7.64,311000.0,7.65,7.65,7.63,7.64,311000.0
2015-04-23 12:30:00,7.65,7.66,7.63,7.63,410500.0,7.65,7.66,7.63,7.63,410500.0
2015-04-23 13:00:00,7.63,7.73,7.63,7.7,1474500.0,7.63,7.73,7.63,7.7,1474500.0
2015-04-23 13:30:00,7.7,7.75,7.7,7.73,585000.0,7.7,7.75,7.7,7.73,585000.0
2015-04-23 14:00:00,7.73,7.76,7.72,7.75,608000.0,7.73,7.76,7.72,7.75,608000.0
2015-04-23 14:30:00,7.76,7.77,7.73,7.77,747500.0,7.76,7.77,7.73,7.77,747500.0
2015-04-23 15:00:00,7.77,7.78,7.75,7.76,949000.0,7.77,7.78,7.75,7.76,949000.0
2015-04-23 15:30:00,7.76,7.76,7.74,7.74,1614000.0,7.76,7.76,7.74,7.74,1614000.0
2015-04-24 09:30:00,7.8,7.8,7.72,7.75,1191500.0,7.8,7.8,7.72,7.75,1191500.0
2015-04-24 10:00:00,7.75,7.75,7.71,7.71,374500.0,7.75,7.75,7.71,7.71,374500.0
2015-04-24 10:30:00,7.71,7.72,7.67,7.67,501500.0,7.71,7.72,7.67,7.67,501500.0
2015-04-24 11:00:00,7.67,7.74,7.67,7.74,268000.0,7.67,7.74,7.67,7.74,268000.0
2015-04-24 11:30:00,7.74,7.76,7.73,7.74,469000.0,7.74,7.76,7.73,7.74,469000.0
2015-04-24 12:00:00,7.74,7.75,7.73,7.74,391500.0,7.74,7.75,7.73,7.74,391500.0
2015-04-24 12:30:00,7.74,7.74,7.7,7.71,264000.0,7.74,7.74,7.7,7.71,264000.0
2015-04-24 13:00:00,7.71,7.74,7.71,7.72,274000.0,7.71,7.74,7.71,7.72,274000.0
2015-04-24 13:30:00,7.72,7.73,7.71,7.72,238500.0,7.72,7.73,7.71,7.72,238500.0
2015-04-24 14:00:00,7.72,7.74,7.72,7.74,237000.0,7.72,7.74,7.72,7.74,237000.0
2015-04-24 14:30:00,7.74,7.74,7.72,7.74,432000.0,7.74,7.74,7.72,7.74,432000.0
2015-04-24 15:00:00,7.74,7.75,7.73,7.74,464500.0,7.74,7.75,7.73,7.74,464500.0
2015-04-24 15:30:00,7.74,7.75,7.74,7.74,1735500.0,7.74,7.75,7.74,7.74,1735500.0
2015-04-27 09:30:00,7.74,7.75,7.71,7.75,789000.0,7.74,7.75,7.71,7.75,789000.0
2015-04-27 10:00:00,7.74,7.75,7.72,7.74,617500.0,7.74,7.75,7.72,7.74,617500.0
2015-04-27 10:30:00,7.74,7.74,7.68,7.69,439500.0,7.74,7.74,7.68,7.69,439500.0
2015-04-27 11:00:00,7.69,7.7,7.68,7.7,296000.0,7.69,7.7,7.68,7.7,296000.0
2015-04-27 11:30:00,7.7,7.7,7.66,7.67,233000.0,7.7,7.7,7.66,7.67,233000.0
2015-04-27 12:00:00,7.67,7.68,7.61,7.63,809500.0,7.67,7.68,7.61,7.63,809500.0
2015-04-27 12:30:00,7.63,7.65,7.6,7.61,605500.0,7.63,7.65,7.6,7.61,605500.0
2015-04-27 13:00:00,7.61,7.62,7.59,7.61,289500.0,7.61,7.62,7.59,7.61,289500.0
2015-04-27 13:30:00,7.61,7.64,7.61,7.62,440000.0,7.61,7.64,7.61,7.62,440000.0
2015-04-27 14:00:00,7.62,7.63,7.61,7.63,251500.0,7.62,7.63,7.61,7.63,251500.0
2015-04-27 14:30:00,7.63,7.63,7.61,7.63,323500.0,7.63,7.63,7.61,7.63,323500.0
2015-04-27 15:00:00,7.63,7.65,7.62,7.65,748500.0,7.63,7.65,7.62,7.65,748500.0
2015-04-27 15:30:00,7.65,7.65,7.63,7.64,1384500.0,7.65,7.65,7.63,7.64,1384500.0
2015-04-28 09:30:00,7.66,7.71,7.64,7.65,492500.0,7.66,7.71,7.64,7.65,492500.0
2015-04-28 10:00:00,7.65,7.65,7.55,7.64,770000.0,7.65,7.65,7.55,7.64,770000.0
2015-04-28 10:30:00,7.64,7.69,7.63,7.68,370000.0,7.64,7.69,7.63,7.68,370000.0
2015-04-28 11:00:00,7.68,7.7,7.66,7.67,354500.0,7.68,7.7,7.66,7.67,354500.0
2015-04-28 11:30:00,7.67,7.7,7.67,7.69,476500.0,7.67,7.7,7.67,7.69,476500.0
2015-04-28 12:00:00,7.69,7.71,7.69,7.71,475500.0,7.69,7.71,7.69,7.71,475500.0
2015-04-28 12:30:00,7.71,7.73,7.69,7.72,305000.0,7.71,7.73,7.69,7.72,305000.0
2015-04-28 13:00:00,7.72,7.74,7.71,7.71,293000.0,7.72,7.74,7.71,7.71,293000.0
2015-04-28 13:30:00,7.71,7.73,7.71,7.72,266000.0,7.71,7.73,7.71,7.72,266000.0
2015-04-28 14:00:00,7.72,7.72,7.7,7.72,393000.0,7.72,7.72,7.7,7.72,393000.0
2015-04-28 14:30:00,7.72,7.73,7.71,7.72,357500.0,7.72,7.73,7.71,7.72,357500.0
2015-04-28 15:00:00,7.72,7.73,7.71,7.72,674000.0,7.72,7.73,7.71,7.72,674000.0
2015-04-28 15:30:00,7.72,7.72,7.7,7.71,1304500.0,7.72,7.72,7.7,7.71,1304500.0
2015-04-29 09:30:00,7.67,7.75,7.65,7.7,975000.0,7.67,7.75,7.65,7.7,975000.0
2015-04-29 10:00:00,7.7,7.71,7.65,7.65,359500.0,7.7,7.71,7.65,7.65,359500.0
2015-04-29 10:30:00,7.65,7.68,7.65,7.67,241000.0,7.65,7.68,7.65,7.67,241000.0
2015-04-29 11:00:00,7.66,7.68,7.64,7.64,143500.0,7.66,7.68,7.64,7.64,143500.0
2015-04-29 11:30:00,7.64,7.65,7.62,7.63,135000.0,7.64,7.65,7.62,7.63,135000.0
2015-04-29 12:00:00,7.63,7.64,7.59,7.6,275500.0,7.63,7.64,7.59,7.6,275500.0
2015-04-29 12:30:00,7.6,7.61,7.58,7.61,311000.0,7.6,7.61,7.58,7.61,311000.0
2015-04-29 13:00:00,7.61,7.61,7.58,7.58,171500.0,7.61,7.61,7.58,7.58,171500.0
2015-04-29 13:30:00,7.59,7.63,7.59,7.63,226500.0,7.59,7.63,7.59,7.63,226500.0
2015-04-29 14:00:00,7.64,7.66,7.61,7.65,191000.0,7.64,7.66,7.61,7.65,191000.0
2015-04-29 14:30:00,7.65,7.74,7.63,7.71,494000.0,7.65,7.74,7.63,7.71,494000.0
2015-04-29 15:00:00,7.71,7.71,7.67,7.7,272500.0,7.71,7.71,7.67,7.7,272500.0
2015-04-29 15:30:00,7.7,7.71,7.67,7.68,612000.0,7.7,7.71,7.67,7.68,612000.0
2015-04-30 09:30:00,7.67,7.73,7.63,7.67,675500.0,7.67,7.73,7.63,7.67,675500.0
2015-04-30 10:00:00,7.67,7.67,7.58,7.6,497000.0,7.67,7.67,7.58,7.6,497000.0
2015-04-30 10:30:00,7.6,7.62,7.59,7.6,668500.0,7.6,7.62,7.59,7.6,668500.0
2015-04-30 11:00:00,7.6,7.69,7.6,7.67,279500.0,7.6,7.69,7.6,7.67,279500.0
2015-04-30 11:30:00,7.67,7.69,7.63,7.64,194500.0,7.67,7.69,7.63,7.64,194500.0
2015-04-30 12:00:00,7.64,7.68,7.64,7.65,211500.0,7.64,7.68,7.64,7.65,211500.0
2015-04-30 12:30:00,7.66,7.66,7.64,7.65,152500.0,7.66,7.66,7.64,7.65,152500.0
2015-04-30 13:00:00,7.65,7.66,7.63,7.64,172500.0,7.65,7.66,7.63,7.64,172500.0
2015-04-30 13:30:00,7.64,7.65,7.6,7.61,231500.0,7.64,7.65,7.6,7.61,231500.0
2015-04-30 14:00:00,7.6,7.62,7.58,7.59,287000.0,7.6,7.62,7.58,7.59,287000.0
2015-04-30 14:30:00,7.59,7.59,7.55,7.56,422500.0,7.59,7.59,7.55,7.56,422500.0
2015-04-30 15:00:00,7.55,7.57,7.52,7.55,572000.0,7.55,7.57,7.52,7.55,572000.0
2015-04-30 15:30:00,7.55,7.57,7.53,7.55,1148000.0,7.55,7.57,7.53,7.55,1148000.0
2015-05-01 09:30:00,7.63,7.7,7.62,7.65,690500.0,7.63,7.7,7.62,7.65,690500.0
2015-05-01 10:00:00,7.65,7.72,7.63,7.71,807500.0,7.65,7.72,7.63,7.71,807500.0
2015-05-01 10:30:00,7.71,7.71,7.65,7.69,381000.0,7.71,7.71,7.65,7.69,381000.0
2015-05-01 11:00:00,7.69,7.7,7.67,7.68,541500.0,7.69,7.7,7.67,7.68,541500.0
2015-05-01 11:30:00,7.68,7.69,7.62,7.67,489500.0,7.68,7.69,7.62,7.67,489500.0
2015-05-01 12:00:00,7.67,7.69,7.64,7.66,317500.0,7.67,7.69,7.64,7.66,317500.0
2015-05-01 12:30:00,7.66,7.67,7.65,7.67,261000.0,7.66,7.67,7.65,7.67,261000.0
2015-05-01 13:00:00,7.67,7.67,7.63,7.66,416500.0,7.67,7.67,7.63,7.66,416500.0
2015-05-01 13:30:00,7.66,7.69,7.65,7.68,280500.0,7.66,7.69,7.65,7.68,280500.0
2015-05-01 14:00:00,7.68,7.7,7.66,7.7,175000.0,7.68,7.7,7.66,7.7,175000.0
2015-05-01 14:30:00,7.69,7.7,7.66,7.67,365500.0,7.69,7.7,7.66,7.67,365500.0
2015-05-01 15:00:00,7.67,7.68,7.66,7.66,355000.0,7.67,7.68,7.66,7.66,355000.0
2015-05-01 15:30:00,7.66,7.68,7.65,7.67,823500.0,7.66,7.68,7.65,7.67,823500.0
2015-05-04 09:30:00,7.67,7.86,7.65,7.85,1128000.0,7.67,7.86,7.65,7.85,1128000.0
2015-05-04 10:00:00,7.85,7.85,7.75,7.78,676500.0,7.85,7.85,7.75,7.78,676500.0
2015-05-04 10:30:00,7.78,7.79,7.73,7.73,298500.0,7.78,7.79,7.73,7.73,298500.0
2015-05-04 11:00:00,7.73,7.74,7.7,7.72,302500.0,7.73,7.74,7.7,7.72,302500.0
2015-05-04 11:30:00,7.72,7.74,7.71,7.73,190000.0,7.72,7.74,7.71,7.73,190000.0
2015-05-04 12:00:00,7.74,7.76,7.72,7.75,148000.0,7.74,7.76,7.72,7.75,148000.0
2015-05-04 12:30:00,7.75,7.75,7.71,7.73,189000.0,7.75,7.75,7.71,7.73,189000.0
2015-05-04 13:00:00,7.73,7.74,7.69,7.73,262500.0,7.73,7.74,7.69,7.73,262500.0
2015-05-04 13:30:00,7.72,7.75,7.71,7.75,159500.0,7.72,7.75,7.71,7.75,159500.0
2015-05-04 14:00:00,7.75,7.77,7.74,7.77,182000.0,7.75,7.77,7.74,7.77,182000.0
2015-05-04 14:30:00,7.77,7.77,7.75,7.75,236000.0,7.77,7.77,7.75,7.75,236000.0
2015-05-04 15:00:00,7.75,7.77,7.75,7.76,608000.0,7.75,7.77,7.75,7.76,608000.0
2015-05-04 15:30:00,7.76,7.77,7.74,7.74,821500.0,7.76,7.77,7.74,7.74,821500.0
2015-05-05 09:30:00,7.71,7.74,7.67,7.68,598500.0,7.71,7.74,7.67,7.68,598500.0
2015-05-05 10:00:00,7.68,7.68,7.62,7.65,472000.0,7.68,7.68,7.62,7.65,472000.0
2015-05-05 10:30:00,7.65,7.67,7.62,7.63,375000.0,7.65,7.67,7.62,7.63,375000.0
2015-05-05 11:00:00,7.63,7.64,7.58,7.59,470500.0,7.63,7.64,7.58,7.59,470500.0
2015-05-05 11:30:00,7.58,7.61,7.57,7.59,306000.0,7.58,7.61,7.57,7.59,306000.0
2015-05-05 12:00:00,7.59,7.61,7.58,7.59,347500.0,7.59,7.61,7.58,7.59,347500.0
2015-05-05 12:30:00,7.59,7.61,7.58,7.59,249500.0,7.59,7.61,7.58,7.59,249500.0
2015-05-05 13:00:00,7.59,7.59,7.52,7.54,713000.0,7.59,7.59,7.52,7.54,713000.0
2015-05-05 13:30:00,7.54,7.55,7.52,7.52,426000.0,7.54,7.55,7.52,7.52,426000.0
2015-05-05 14:00:00,7.52,7.53,7.51,7.51,436000.0,7.52,7.53,7.51,7.51,436000.0
2015-05-05 14:30:00,7.51,7.56,7.5,7.55,518000.0,7.51,7.56,7.5,7.55,518000.0
2015-05-05 15:00:00,7.55,7.57,7.54,7.57,437000.0,7.55,7.57,7.54,7.57,437000.0
2015-05-05 15:30:00,7.57,7.58,7.56,7.57,838500.0,7.57,7.58,7.56,7.57,838500.0
2015-05-06 09:30:00,7.61,7.66,7.49,7.52,463500.0,7.61,7.66,7.49,7.52,463500.0
2015-05-06 10:00:00,7.52,7.54,7.49,7.52,278000.0,7.52,7.54,7.49,7.52,278000.0
2015-05-06 10:30:00,7.52,7.55,7.5,7.53,248500.0,7.52,7.55,7.5,7.53,248500.0
2015-05-06 11:00:00,7.53,7.55,7.5,7.54,185000.0,7.53,7.55,7.5,7.54,185000.0
2015-05-06 11:30:00,7.55,7.56,7.54,7.56,192500.0,7.55,7.56,7.54,7.56,192500.0
2015-05-06 12:00:00,7.56,7.59,7.56,7.58,295500.0,7.56,7.59,7.56,7.58,295500.0
2015-05-06 12:30:00,7.58,7.59,7.57,7.58,217000.0,7.58,7.59,7.57,7.58,217000.0
2015-05-06 13:00:00,7.58,7.58,7.55,7.55,188000.0,7.58,7.58,7.55,7.55,188000.0
2015-05-06 13:30:00,7.55,7.56,7.54,7.55,207500.0,7.55,7.56,7.54,7.55,207500.0
2015-05-06 14:00:00,7.55,7.56,7.52,7.54,176000.0,7.55,7.56,7.52,7.54,176000.0
2015-05-06 14:30:00,7.53,7.57,7.52,7.56,366000.0,7.53,7.57,7.52,7.56,366000.0
2015-05-06 15:00:00,7.57,7.59,7.55,7.58,467000.0,7.57,7.59,7.55,7.58,467000.0
2015-05-06 15:30:00,7.57,7.59,7.55,7.59,774000.0,7.57,7.59,7.55,7.59,774000.0
2015-05-07 09:30:00,7.59,7.7,7.57,7.6,434000.0,7.59,7.7,7.57,7.6,434000.0
2015-05-07 10:00:00,7.6,7.64,7.57,7.61,310000.0,7.6,7.64,7.57,7.61,310000.0
2015-05-07 10:30:00,7.61,7.63,7.6,7.61,232000.0,7.61,7.63,7.6,7.61,232000.0
2015-05-07 11:00:00,7.6,7.63,7.59,7.63,180000.0,7.6,7.63,7.59,7.63,180000.0
2015-05-07 11:30:00,7.63,7.64,7.61,7.62,135500.0,7.63,7.64,7.61,7.62,135500.0
2015-05-07 12:00:00,7.62,7.65,7.61,7.63,440000.0,7.62,7.65,7.61,7.63,440000.0
2015-05-07 12:30:00,7.63,7.66,7.63,7.66,123000.0,7.63,7.66,7.63,7.66,123000.0
2015-05-07 13:00:00,7.66,7.67,7.66,7.67,246500.0,7.66,7.67,7.66,7.67,246500.0
2015-05-07 13:30:00,7.67,7.69,7.66,7.66,291500.0,7.67,7.69,7.66,7.66,291500.0
2015-05-07 14:00:00,7.66,7.7,7.66,7.7,350000.0,7.66,7.7,7.66,7.7,350000.0
2015-05-07 14:30:00,7.7,7.71,7.69,7.7,254000.0,7.7,7.71,7.69,7.7,254000.0
2015-05-07 15:00:00,7.7,7.7,7.65,7.66,483000.0,7.7,7.7,7.65,7.66,483000.0
2015-05-07 15:30:00,7.66,7.68,7.65,7.68,1150000.0,7.66,7.68,7.65,7.68,1150000.0
2015-05-08 09:30:00,7.73,7.83,7.7,7.8,820500.0,7.73,7.83,7.7,7.8,820500.0
2015-05-08 10:00:00,7.8,7.83,7.78,7.83,346500.0,7.8,7.83,7.78,7.83,346500.0
2015-05-08 10:30:00,7.83,7.83,7.79,7.82,386500.0,7.83,7.83,7.79,7.82,386500.0
2015-05-08 11:00:00,7.81,7.85,7.8,7.82,271500.0,7.81,7.85,7.8,7.82,271500.0
2015-05-08 11:30:00,7.82,7.84,7.81,7.82,314000.0,7.82,7.84,7.81,7.82,314000.0
2015-05-08 12:00:00,7.82,7.83,7.8,7.8,314000.0,7.82,7.83,7.8,7.8,314000.0
2015-05-08 12:30:00,7.8,7.82,7.8,7.81,218000.0,7.8,7.82,7.8,7.81,218000.0
2015-05-08 13:00:00,7.81,7.83,7.81,7.82,261500.0,7.81,7.83,7.81,7.82,261500.0
2015-05-08 13:30:00,7.82,7.82,7.78,7.79,212500.0,7.82,7.82,7.78,7.79,212500.0
2015-05-08 14:00:00,7.79,7.82,7.78,7.81,369500.0,7.79,7.82,7.78,7.81,369500.0
2015-05-08 14:30:00,7.81,7.81,7.8,7.81,406500.0,7.81,7.81,7.8,7.81,406500.0
2015-05-08 15:00:00,7.81,7.81,7.8,7.8,385000.0,7.81,7.81,7.8,7.8,385000.0
2015-05-08 15:30:00,7.8,7.81,7.8,7.8,916000.0,7.8,7.81,7.8,7.8,916000.0
2015-05-11 09:30:00,7.78,7.85,7.75,7.85,507500.0,7.78,7.85,7.75,7.85,507500.0
2015-05-11 10:00:00,7.85,7.87,7.81,7.82,253500.0,7.85,7.87,7.81,7.82,253500.0
2015-05-11 10:30:00,7.82,7.82,7.78,7.8,310000.0,7.82,7.82,7.78,7.8,310000.0
2015-05-11 11:00:00,7.8,7.82,7.79,7.81,424000.0,7.8,7.82,7.79,7.81,424000.0
2015-05-11 11:30:00,7.81,7.86,7.8,7.85,567000.0,7.81,7.86,7.8,7.85,567000.0
2015-05-11 12:00:00,7.86,7.86,7.82,7.85,915000.0,7.86,7.86,7.82,7.85,915000.0
2015-05-11 12:30:00,7.85,7.85,7.82,7.82,154500.0,7.85,7.85,7.82,7.82,154500.0
2015-05-11 13:00:00,7.82,7.84,7.82,7.83,256500.0,7.82,7.84,7.82,7.83,256500.0
2015-05-11 13:30:00,7.83,7.84,7.82,7.83,229500.0,7.83,7.84,7.82,7.83,229500.0
2015-05-11 14:00:00,7.83,7.84,7.81,7.83,227500.0,7.83,7.84,7.81,7.83,227500.0
2015-05-11 14:30:00,7.83,7.85,7.82,7.83,246500.0,7.83,7.85,7.82,7.83,246500.0
2015-05-11 15:00:00,7.82,7.84,7.8,7.84,488000.0,7.82,7.84,7.8,7.84,488000.0
2015-05-11 15:30:00,7.84,7.84,7.79,7.79,1238000.0,7.84,7.84,7.79,7.79,1238000.0
2015-05-12 09:30:00,7.71,7.72,7.66,7.68,1100500.0,7.71,7.72,7.66,7.68,1100500.0
2015-05-12 10:00:00,7.68,7.7,7.66,7.67,335500.0,7.68,7.7,7.66,7.67,335500.0
2015-05-12 10:30:00,7.67,7.7,7.67,7.67,1439500.0,7.67,7.7,7.67,7.67,1439500.0
2015-05-12 11:00:00,7.68,7.73,7.68,7.72,389000.0,7.68,7.73,7.68,7.72,389000.0
2015-05-12 11:30:00,7.73,7.77,7.73,7.75,326500.0,7.73,7.77,7.73,7.75,326500.0
2015-05-12 12:00:00,7.75,7.76,7.72,7.73,194500.0,7.75,7.76,7.72,7.73,194500.0
2015-05-12 12:30:00,7.73,7.76,7.72,7.75,125000.0,7.73,7.76,7.72,7.75,125000.0
2015-05-12 13:00:00,7.75,7.78,7.74,7.77,110500.0,7.75,7.78,7.74,7.77,110500.0
2015-05-12 13:30:00,7.76,7.77,7.74,7.75,92000.0,7.76,7.77,7.74,7.75,92000.0
2015-05-12 14:00:00,7.76,7.77,7.74,7.76,204000.0,7.76,7.77,7.74,7.76,204000.0
2015-05-12 14:30:00,7.76,7.78,7.73,7.73,191000.0,7.76,7.78,7.73,7.73,191000.0
2015-05-12 15:00:00,7.73,7.74,7.72,7.73,266000.0,7.73,7.74,7.72,7.73,266000.0
2015-05-12 15:30:00,7.73,7.74,7.72,7.73,1036500.0,7.73,7.74,7.72,7.73,1036500.0
2015-05-13 09:30:00,7.78,7.81,7.72,7.77,505000.0,7.78,7.81,7.72,7.77,505000.0
2015-05-13 10:00:00,7.76,7.77,7.75,7.76,267000.0,7.76,7.77,7.75,7.76,267000.0
2015-05-13 10:30:00,7.76,7.77,7.72,7.73,225500.0,7.76,7.77,7.72,7.73,225500.0
2015-05-13 11:00:00,7.72,7.74,7.71,7.73,298000.0,7.72,7.74,7.71,7.73,298000.0
2015-05-13 11:30:00,7.73,7.74,7.73,7.74,527000.0,7.73,7.74,7.73,7.74,527000.0
2015-05-13 12:00:00,7.74,7.76,7.73,7.75,206000.0,7.74,7.76,7.73,7.75,206000.0
2015-05-13 12:30:00,7.75,7.76,7.74,7.74,234500.0,7.75,7.76,7.74,7.74,234500.0
2015-05-13 13:00:00,7.74,7.75,7.73,7.74,636000.0,7.74,7.75,7.73,7.74,636000.0
2015-05-13 13:30:00,7.74,7.74,7.73,7.74,291000.0,7.74,7.74,7.73,7.74,291000.0
2015-05-13 14:00:00,7.74,7.74,7.71,7.71,582000.0,7.74,7.74,7.71,7.71,582000.0
2015-05-13 14:30:00,7.71,7.72,7.7,7.71,738000.0,7.71,7.72,7.7,7.71,738000.0
2015-05-13 15:00:00,7.71,7.72,7.69,7.69,655000.0,7.71,7.72,7.69,7.69,655000.0
2015-05-13 15:30:00,7.69,7.7,7.67,7.69,1187000.0,7.69,7.7,7.67,7.69,1187000.0
2015-05-14 09:30:00,7.78,7.78,7.69,7.72,294000.0,7.78,7.78,7.69,7.72,294000.0
2015-05-14 10:00:00,7.73,7.8,7.72,7.8,356000.0,7.73,7.8,7.72,7.8,356000.0
2015-05-14 10:30:00,7.81,7.82,7.79,7.8,364500.0,7.81,7.82,7.79,7.8,364500.0
2015-05-14 11:00:00,7.8,7.81,7.8,7.8,646500.0,7.8,7.81,7.8,7.8,646500.0
2015-05-14 11:30:00,7.8,7.81,7.79,7.8,1013000.0,7.8,7.81,7.79,7.8,1013000.0
2015-05-14 12:00:00,7.8,7.82,7.79,7.8,339000.0,7.8,7.82,7.79,7.8,339000.0
2015-05-14 12:30:00,7.81,7.81,7.77,7.79,1139500.0,7.81,7.81,7.77,7.79,1139500.0
2015-05-14 13:00:00,7.79,7.8,7.78,7.79,272000.0,7.79,7.8,7.78,7.79,272000.0
2015-05-14 13:30:00,7.8,7.82,7.77,7.78,421000.0,7.8,7.82,7.77,7.78,421000.0
2015-05-14 14:00:00,7.78,7.8,7.76,7.78,763500.0,7.78,7.8,7.76,7.78,763500.0
2015-05-14 14:30:00,7.78,7.78,7.76,7.76,326000.0,7.78,7.78,7.76,7.76,326000.0
2015-05-14 15:00:00,7.77,7.78,7.76,7.77,487500.0,7.77,7.78,7.76,7.77,487500.0
2015-05-14 15:30:00,7.77,7.78,7.76,7.77,1559500.0,7.77,7.78,7.76,7.77,1559500.0
2015-05-15 09:30:00,7.77,7.8,7.72,7.77,373000.0,7.77,7.8,7.72,7.77,373000.0
2015-05-15 10:00:00,7.77,7.77,7.72,7.74,444500.0,7.77,7.77,7.72,7.74,444500.0
2015-05-15 10:30:00,7.75,7.76,7.73,7.75,308000.0,7.75,7.76,7.73,7.75,308000.0
2015-05-15 11:00:00,7.74,7.76,7.73,7.75,397000.0,7.74,7.76,7.73,7.75,397000.0
2015-05-15 11:30:00,7.74,7.77,7.74,7.77,222000.0,7.74,7.77,7.74,7.77,222000.0
2015-05-15 12:00:00,7.77,7.78,7.76,7.77,111000.0,7.77,7.78,7.76,7.77,111000.0
2015-05-15 12:30:00,7.77,7.79,7.77,7.78,152000.0,7.77,7.79,7.77,7.78,152000.0
2015-05-15 13:00:00,7.78,7.78,7.74,7.74,160000.0,7.78,7.78,7.74,7.74,160000.0
2015-05-15 13:30:00,7.74,7.74,7.73,7.73,215500.0,7.74,7.74,7.73,7.73,215500.0
2015-05-15 14:00:00,7.73,7.73,7.71,7.72,173000.0,7.73,7.73,7.71,7.72,173000.0
2015-05-15 14:30:00,7.72,7.74,7.72,7.73,241500.0,7.72,7.74,7.72,7.73,241500.0
2015-05-15 15:00:00,7.73,7.74,7.72,7.72,375500.0,7.73,7.74,7.72,7.72,375500.0
2015-05-15 15:30:00,7.73,7.73,7.71,7.73,830500.0,7.73,7.73,7.71,7.73,830500.0
2015-05-18 09:30:00,7.77,7.77,7.7,7.72,566000.0,7.77,7.77,7.7,7.72,566000.0
2015-05-18 10:00:00,7.72,7.76,7.71,7.76,270500.0,7.72,7.76,7.71,7.76,270500.0
2015-05-18 10:30:00,7.76,7.81,7.76,7.79,513000.0,7.76,7.81,7.76,7.79,513000.0
2015-05-18 11:00:00,7.79,7.85,7.78,7.84,656000.0,7.79,7.85,7.78,7.84,656000.0
2015-05-18 11:30:00,7.84,7.89,7.84,7.89,769000.0,7.84,7.89,7.84,7.89,769000.0
2015-05-18 12:00:00,7.89,7.9,7.88,7.88,354500.0,7.89,7.9,7.88,7.88,354500.0
2015-05-18 12:30:00,7.88,7.89,7.87,7.88,243500.0,7.88,7.89,7.87,7.88,243500.0
2015-05-18 13:00:00,7.88,7.9,7.88,7.89,420500.0,7.88,7.9,7.88,7.89,420500.0
2015-05-18 13:30:00,7.89,7.94,7.89,7.92,788500.0,7.89,7.94,7.89,7.92,788500.0
2015-05-18 14:00:00,7.92,7.95,7.91,7.91,573500.0,7.92,7.95,7.91,7.91,573500.0
2015-05-18 14:30:00,7.91,7.94,7.91,7.94,435000.0,7.91,7.94,7.91,7.94,435000.0
2015-05-18 15:00:00,7.94,7.95,7.91,7.92,650500.0,7.94,7.95,7.91,7.92,650500.0
2015-05-18 15:30:00,7.92,7.92,7.9,7.91,1515000.0,7.92,7.92,7.9,7.91,1515000.0
2015-05-19 09:30:00,7.95,7.96,7.9,7.92,832000.0,7.95,7.96,7.9,7.92,832000.0
2015-05-19 10:00:00,7.92,7.93,7.87,7.9,672000.0,7.92,7.93,7.87,7.9,672000.0
2015-05-19 10:30:00,7.9,7.93,7.9,7.9,351500.0,7.9,7.93,7.9,7.9,351500.0
2015-05-19 11:00:00,7.9,7.92,7.9,7.92,336000.0,7.9,7.92,7.9,7.92,336000.0
2015-05-19 11:30:00,7.92,7.94,7.91,7.92,282000.0,7.92,7.94,7.91,7.92,282000.0
2015-05-19 12:00:00,7.92,7.94,7.92,7.93,291500.0,7.92,7.94,7.92,7.93,291500.0
2015-05-19 12:30:00,7.93,7.93,7.88,7.9,440000.0,7.93,7.93,7.88,7.9,440000.0
2015-05-19 13:00:00,7.9,7.9,7.88,7.88,337000.0,7.9,7.9,7.88,7.88,337000.0
2015-05-19 13:30:00,7.88,7.88,7.87,7.88,337000.0,7.88,7.88,7.87,7.88,337000.0
2015-05-19 14:00:00,7.88,7.88,7.87,7.88,458000.0,7.88,7.88,7.87,7.88,458000.0
2015-05-19 14:30:00,7.88,7.88,7.8,7.85,1321000.0,7.88,7.88,7.8,7.85,1321000.0
2015-05-19 15:00:00,7.85,7.85,7.67,7.81,2027000.0,7.85,7.85,7.67,7.81,2027000.0
2015-05-19 15:30:00,7.82,7.83,7.8,7.82,848000.0,7.82,7.83,7.8,7.82,848000.0
2015-05-20 09:30:00,7.87,7.89,7.78,7.8,616500.0,7.87,7.89,7.78,7.8,616500.0
2015-05-20 10:00:00,7.79,7.82,7.78,7.8,306000.0,7.79,7.82,7.78,7.8,306000.0
2015-05-20 10:30:00,7.8,7.83,7.78,7.78,337500.0,7.8,7.83,7.78,7.78,337500.0
2015-05-20 11:00:00,7.78,7.79,7.76,7.77,449000.0,7.78,7.79,7.76,7.77,449000.0
2015-05-20 11:30:00,7.77,7.79,7.76,7.76,370500.0,7.77,7.79,7.76,7.76,370500.0
2015-05-20 12:00:00,7.76,7.79,7.76,7.79,176500.0,7.76,7.79,7.76,7.79,176500.0
2015-05-20 12:30:00,7.79,7.79,7.78,7.78,203500.0,7.79,7.79,7.78,7.78,203500.0
2015-05-20 13:00:00,7.78,7.78,7.76,7.77,256000.0,7.78,7.78,7.76,7.77,256000.0
2015-05-20 13:30:00,7.77,7.78,7.75,7.75,342000.0,7.77,7.78,7.75,7.75,342000.0
2015-05-20 14:00:00,7.75,7.75,7.73,7.75,1101000.0,7.75,7.75,7.73,7.75,1101000.0
2015-05-20 14:30:00,7.75,7.75,7.74,7.74,706500.0,7.75,7.75,7.74,7.74,706500.0
2015-05-20 15:00:00,7.74,7.75,7.7,7.73,1260000.0,7.74,7.75,7.7,7.73,1260000.0
2015-05-20 15:30:00,7.73,7.78,7.72,7.76,1142000.0,7.73,7.78,7.72,7.76,1142000.0
2015-05-21 09:30:00,7.79,7.8,7.72,7.74,329500.0,7.79,7.8,7.72,7.74,329500.0
2015-05-21 10:00:00,7.74,7.77,7.73,7.76,358000.0,7.74,7.77,7.73,7.76,358000.0
2015-05-21 10:30:00,7.76,7.77,7.74,7.77,290000.0,7.76,7.77,7.74,7.77,290000.0
2015-05-21 11:00:00,7.77,7.8,7.77,7.79,237000.0,7.77,7.8,7.77,7.79,237000.0
2015-05-21 11:30:00,7.79,7.8,7.76,7.78,183000.0,7.79,7.8,7.76,7.78,183000.0
2015-05-21 12:00:00,7.78,7.79,7.75,7.78,228000.0,7.78,7.79,7.75,7.78,228000.0
2015-05-21 12:30:00,7.78,7.79,7.76,7.77,280000.0,7.78,7.79,7.76,7.77,280000.0
2015-05-21 13:00:00,7.76,7.79,7.76,7.79,191500.0,7.76,7.79,7.76,7.79,191500.0
2015-05-21 13:30:00,7.79,7.79,7.75,7.77,373500.0,7.79,7.79,7.75,7.77,373500.0
2015-05-21 14:00:00,7.77,7.78,7.76,7.77,366500.0,7.77,7.78,7.76,7.77,366500.0
2015-05-21 14:30:00,7.77,7.77,7.76,7.76,369000.0,7.77,7.77,7.76,7.76,369000.0
2015-05-21 15:00:00,7.76,7.76,7.75,7.76,330000.0,7.76,7.76,7.75,7.76,330000.0
2015-05-21 15:30:00,7.76,7.76,7.75,7.76,807500.0,7.76,7.76,7.75,7.76,807500.0
2015-05-22 09:30:00,7.75,7.79,7.7,7.79,920000.0,7.75,7.79,7.7,7.79,920000.0
2015-05-22 10:00:00,7.8,7.85,7.8,7.84,370000.0,7.8,7.85,7.8,7.84,370000.0
2015-05-22 10:30:00,7.84,7.85,7.81,7.82,234500.0,7.84,7.85,7.81,7.82,234500.0
2015-05-22 11:00:00,7.82,7.82,7.79,7.82,228500.0,7.82,7.82,7.79,7.82,228500.0
2015-05-22 11:30:00,7.82,7.82,7.8,7.81,188000.0,7.82,7.82,7.8,7.81,188000.0
2015-05-22 12:00:00,7.82,7.83,7.82,7.82,134500.0,7.82,7.83,7.82,7.82,134500.0
2015-05-22 12:30:00,7.82,7.83,7.82,7.82,256500.0,7.82,7.83,7.82,7.82,256500.0
2015-05-22 13:00:00,7.82,7.87,7.82,7.87,321500.0,7.82,7.87,7.82,7.87,321500.0
2015-05-22 13:30:00,7.87,7.88,7.84,7.85,231500.0,7.87,7.88,7.84,7.85,231500.0
2015-05-22 14:00:00,7.84,7.85,7.82,7.84,316000.0,7.84,7.85,7.82,7.84,316000.0
2015-05-22 14:30:00,7.84,7.84,7.82,7.82,321500.0,7.84,7.84,7.82,7.82,321500.0
2015-05-22 15:00:00,7.82,7.87,7.82,7.86,364500.0,7.82,7.87,7.82,7.86,364500.0
2015-05-22 15:30:00,7.86,7.87,7.85,7.86,887000.0,7.86,7.87,7.85,7.86,887000.0
2015-05-26 09:30:00,7.97,7.99,7.83,7.85,906500.0,7.97,7.99,7.83,7.85,906500.0
2015-05-26 10:00:00,7.85,7.86,7.79,7.85,575500.0,7.85,7.86,7.79,7.85,575500.0
2015-05-26 10:30:00,7.85,7.87,7.83,7.84,264000.0,7.85,7.87,7.83,7.84,264000.0
2015-05-26 11:00:00,7.84,7.84,7.81,7.84,197500.0,7.84,7.84,7.81,7.84,197500.0
2015-05-26 11:30:00,7.83,7.87,7.83,7.84,231000.0,7.83,7.87,7.83,7.84,231000.0
2015-05-26 12:00:00,7.84,7.86,7.83,7.86,159500.0,7.84,7.86,7.83,7.86,159500.0
2015-05-26 12:30:00,7.86,7.87,7.84,7.85,292500.0,7.86,7.87,7.84,7.85,292500.0
2015-05-26 13:00:00,7.85,7.86,7.83,7.86,212500.0,7.85,7.86,7.83,7.86,212500.0
2015-05-26 13:30:00,7.85,7.85,7.83,7.83,187000.0,7.85,7.85,7.83,7.83,187000.0
2015-05-26 14:00:00,7.83,7.87,7.83,7.87,253500.0,7.83,7.87,7.83,7.87,253500.0
2015-05-26 14:30:00,7.87,7.88,7.85,7.85,346500.0,7.87,7.88,7.85,7.85,346500.0
2015-05-26 15:00:00,7.85,7.87,7.84,7.87,387000.0,7.85,7.87,7.84,7.87,387000.0
2015-05-26 15:30:00,7.87,7.88,7.85,7.86,860000.0,7.87,7.88,7.85,7.86,860000.0
2015-05-27 09:30:00,7.86,7.92,7.73,7.91,931500.0,7.86,7.92,7.73,7.91,931500.0
2015-05-27 10:00:00,7.91,7.92,7.87,7.87,946500.0,7.91,7.92,7.87,7.87,946500.0
2015-05-27 10:30:00,7.87,7.89,7.85,7.86,1135000.0,7.87,7.89,7.85,7.86,1135000.0
2015-05-27 11:00:00,7.86,7.86,7.83,7.84,441500.0,7.86,7.86,7.83,7.84,441500.0
2015-05-27 11:30:00,7.84,7.87,7.84,7.86,356500.0,7.84,7.87,7.84,7.86,356500.0
2015-05-27 12:00:00,7.86,7.88,7.84,7.88,446500.0,7.86,7.88,7.84,7.88,446500.0
2015-05-27 12:30:00,7.88,7.88,7.85,7.88,244000.0,7.88,7.88,7.85,7.88,244000.0
2015-05-27 13:00:00,7.88,7.88,7.86,7.86,393500.0,7.88,7.88,7.86,7.86,393500.0
2015-05-27 13:30:00,7.86,7.87,7.85,7.86,419500.0,7.86,7.87,7.85,7.86,419500.0
2015-05-27 14:00:00,7.86,7.88,7.86,7.87,575000.0,7.86,7.88,7.86,7.87,575000.0
2015-05-27 14:30:00,7.87,7.88,7.85,7.88,512500.0,7.87,7.88,7.85,7.88,512500.0
2015-05-27 15:00:00,7.88,7.89,7.87,7.88,540000.0,7.88,7.89,7.87,7.88,540000.0
2015-05-27 15:30:00,7.88,7.91,7.88,7.89,1438000.0,7.88,7.91,7.88,7.89,1438000.0
2015-05-28 09:30:00,7.88,7.97,7.87,7.93,382000.0,7.88,7.97,7.87,7.93,382000.0
2015-05-28 10:00:00,7.93,7.97,7.92,7.96,388000.0,7.93,7.97,7.92,7.96,388000.0
2015-05-28 10:30:00,7.96,7.99,7.95,7.98,331000.0,7.96,7.99,7.95,7.98,331000.0
2015-05-28 11:00:00,7.98,7.99,7.97,7.99,290500.0,7.98,7.99,7.97,7.99,290500.0
2015-05-28 11:30:00,7.99,8.0,7.98,7.99,498500.0,7.99,8.0,7.98,7.99,498500.0
2015-05-28 12:00:00,7.98,7.98,7.97,7.98,283000.0,7.98,7.98,7.97,7.98,283000.0
2015-05-28 12:30:00,7.98,7.99,7.97,7.98,292500.0,7.98,7.99,7.97,7.98,292500.0
2015-05-28 13:00:00,7.98,7.99,7.97,7.98,172500.0,7.98,7.99,7.97,7.98,172500.0
2015-05-28 13:30:00,7.98,8.0,7.98,7.98,456000.0,7.98,8.0,7.98,7.98,456000.0
2015-05-28 14:00:00,7.98,8.0,7.98,8.0,296000.0,7.98,8.0,7.98,8.0,296000.0
2015-05-28 14:30:00,8.0,8.02,7.99,8.01,968500.0,8.0,8.02,7.99,8.01,968500.0
2015-05-28 15:00:00,8.01,8.01,7.99,8.01,482500.0,8.01,8.01,7.99,8.01,482500.0
2015-05-28 15:30:00,8.01,8.05,8.01,8.04,1652500.0,8.01,8.05,8.01,8.04,1652500.0
2015-05-29 09:30:00,8.05,8.07,7.97,7.97,725150.0,8.05,8.07,7.97,7.97,725150.0
2015-05-29 10:00:00,7.97,7.99,7.92,7.96,603655.0,7.97,7.99,7.92,7.96,603655.0
2015-05-29 10:30:00,7.96,7.97,7.92,7.94,370845.0,7.96,7.97,7.92,7.94,370845.0
2015-05-29 11:00:00,7.93,7.98,7.93,7.95,255505.0,7.93,7.98,7.93,7.95,255505.0
2015-05-29 11:30:00,7.96,8.01,7.95,8.01,348940.0,7.96,8.01,7.95,8.01,348940.0
2015-05-29 12:00:00,8.01,8.05,8.01,8.05,203350.0,8.01,8.05,8.01,8.05,203350.0
2015-05-29 12:30:00,8.05,8.06,8.04,8.04,217735.0,8.05,8.06,8.04,8.04,217735.0
2015-05-29 13:00:00,8.04,8.07,8.02,8.06,280005.0,8.04,8.07,8.02,8.06,280005.0
2015-05-29 13:30:00,8.07,8.08,8.04,8.05,305665.0,8.07,8.08,8.04,8.05,305665.0
2015-05-29 14:00:00,8.05,8.05,8.03,8.04,572585.0,8.05,8.05,8.03,8.04,572585.0
2015-05-29 14:30:00,8.04,8.05,8.0,8.01,228915.0,8.04,8.05,8.0,8.01,228915.0
2015-05-29 15:00:00,8.01,8.03,8.01,8.03,265845.0,8.01,8.03,8.01,8.03,265845.0
2015-05-29 15:30:00,8.03,8.04,8.01,8.01,884195.0,8.03,8.04,8.01,8.01,884195.0
2015-06-01 09:30:00,8.05,8.06,7.93,7.94,510810.0,8.05,8.06,7.93,7.94,510810.0
2015-06-01 10:00:00,7.94,7.95,7.89,7.93,622380.0,7.94,7.95,7.89,7.93,622380.0
2015-06-01 10:30:00,7.92,7.97,7.91,7.96,329495.0,7.92,7.97,7.91,7.96,329495.0
2015-06-01 11:00:00,7.97,7.98,7.94,7.94,477590.0,7.97,7.98,7.94,7.94,477590.0
2015-06-01 11:30:00,7.94,7.96,7.93,7.95,224750.0,7.94,7.96,7.93,7.95,224750.0
2015-06-01 12:00:00,7.95,8.0,7.95,7.99,466090.0,7.95,8.0,7.95,7.99,466090.0
2015-06-01 12:30:00,7.99,8.01,7.99,8.01,266485.0,7.99,8.01,7.99,8.01,266485.0
2015-06-01 13:00:00,8.01,8.02,8.0,8.01,241600.0,8.01,8.02,8.0,8.01,241600.0
2015-06-01 13:30:00,8.01,8.01,7.99,8.0,203155.0,8.01,8.01,7.99,8.0,203155.0
2015-06-01 14:00:00,8.01,8.01,7.98,7.99,261700.0,8.01,8.01,7.98,7.99,261700.0
2015-06-01 14:30:00,7.99,8.0,7.97,7.99,438725.0,7.99,8.0,7.97,7.99,438725.0
2015-06-01 15:00:00,7.99,8.0,7.98,7.98,391615.0,7.99,8.0,7.98,7.98,391615.0
2015-06-01 15:30:00,7.98,7.99,7.96,7.97,725200.0,7.98,7.99,7.96,7.97,725200.0
2015-06-02 09:30:00,7.91,7.99,7.88,7.91,467505.0,7.91,7.99,7.88,7.91,467505.0
2015-06-02 10:00:00,7.91,7.97,7.9,7.95,505495.0,7.91,7.97,7.9,7.95,505495.0
2015-06-02 10:30:00,7.95,7.99,7.95,7.98,228685.0,7.95,7.99,7.95,7.98,228685.0
2015-06-02 11:00:00,7.98,7.99,7.95,7.97,211935.0,7.98,7.99,7.95,7.97,211935.0
2015-06-02 11:30:00,7.97,8.0,7.97,7.99,262020.0,7.97,8.0,7.97,7.99,262020.0
2015-06-02 12:00:00,7.99,8.03,7.99,8.01,281430.0,7.99,8.03,7.99,8.01,281430.0
2015-06-02 12:30:00,8.01,8.02,7.99,8.01,133735.0,8.01,8.02,7.99,8.01,133735.0
2015-06-02 13:00:00,8.02,8.02,8.0,8.0,167710.0,8.02,8.02,8.0,8.0,167710.0
2015-06-02 13:30:00,7.99,8.01,7.98,8.0,114510.0,7.99,8.01,7.98,8.0,114510.0
2015-06-02 14:00:00,8.0,8.0,7.96,7.96,349935.0,8.0,8.0,7.96,7.96,349935.0
2015-06-02 14:30:00,7.96,7.97,7.94,7.95,175700.0,7.96,7.97,7.94,7.95,175700.0
2015-06-02 15:00:00,7.95,7.96,7.94,7.95,248770.0,7.95,7.96,7.94,7.95,248770.0
2015-06-02 15:30:00,7.94,7.96,7.94,7.94,993335.0,7.94,7.96,7.94,7.94,993335.0
2015-06-03 09:30:00,7.99,8.0,7.92,7.99,334100.0,7.99,8.0,7.92,7.99,334100.0
2015-06-03 10:00:00,7.99,8.05,7.98,8.05,379765.0,7.99,8.05,7.98,8.05,379765.0
2015-06-03 10:30:00,8.05,8.06,8.02,8.03,363720.0,8.05,8.06,8.02,8.03,363720.0
2015-06-03 11:00:00,8.04,8.05,8.03,8.04,268270.0,8.04,8.05,8.03,8.04,268270.0
2015-06-03 11:30:00,8.03,8.06,8.02,8.04,250005.0,8.03,8.06,8.02,8.04,250005.0
2015-06-03 12:00:00,8.04,8.04,8.0,8.0,176555.0,8.04,8.04,8.0,8.0,176555.0
2015-06-03 12:30:00,8.0,8.01,7.98,7.99,221380.0,8.0,8.01,7.98,7.99,221380.0
2015-06-03 13:00:00,7.99,7.99,7.98,7.99,151920.0,7.99,7.99,7.98,7.99,151920.0
2015-06-03 13:30:00,7.99,8.0,7.98,8.0,188235.0,7.99,8.0,7.98,8.0,188235.0
2015-06-03 14:00:00,8.0,8.04,8.0,8.03,260865.0,8.0,8.04,8.0,8.03,260865.0
2015-06-03 14:30:00,8.03,8.03,8.01,8.02,260255.0,8.03,8.03,8.01,8.02,260255.0
2015-06-03 15:00:00,8.02,8.03,8.0,8.01,189950.0,8.02,8.03,8.0,8.01,189950.0
2015-06-03 15:30:00,8.01,8.03,8.01,8.01,502600.0,8.01,8.03,8.01,8.01,502600.0
2015-06-04 09:30:00,8.02,8.03,7.96,8.02,296420.0,8.02,8.03,7.96,8.02,296420.0
2015-06-04 10:00:00,8.02,8.03,7.96,7.98,477030.0,8.02,8.03,7.96,7.98,477030.0
2015-06-04 10:30:00,7.98,8.03,7.98,8.02,192560.0,7.98,8.03,7.98,8.02,192560.0
2015-06-04 11:00:00,8.02,8.02,7.98,7.98,481210.0,8.02,8.02,7.98,7.98,481210.0
2015-06-04 11:30:00,7.99,7.99,7.95,7.96,241280.0,7.99,7.99,7.95,7.96,241280.0
2015-06-04 12:00:00,7.96,7.96,7.95,7.95,133505.0,7.96,7.96,7.95,7.95,133505.0
2015-06-04 12:30:00,7.94,7.96,7.92,7.92,167050.0,7.94,7.96,7.92,7.92,167050.0
2015-06-04 13:00:00,7.92,7.93,7.88,7.89,357320.0,7.92,7.93,7.88,7.89,357320.0
2015-06-04 13:30:00,7.88,7.88,7.87,7.87,281375.0,7.88,7.88,7.87,7.87,281375.0
2015-06-04 14:00:00,7.87,7.9,7.86,7.88,389725.0,7.87,7.9,7.86,7.88,389725.0
2015-06-04 14:30:00,7.88,7.91,7.86,7.9,241510.0,7.88,7.91,7.86,7.9,241510.0
2015-06-04 15:00:00,7.91,7.91,7.87,7.88,276770.0,7.91,7.91,7.87,7.88,276770.0
2015-06-04 15:30:00,7.88,7.9,7.88,7.9,664615.0,7.88,7.9,7.88,7.9,664615.0
2015-06-05 09:30:00,7.97,7.99,7.85,7.94,462505.0,7.97,7.99,7.85,7.94,462505.0
2015-06-05 10:00:00,7.95,8.03,7.95,8.02,1133300.0,7.95,8.03,7.95,8.02,1133300.0
2015-06-05 10:30:00,8.02,8.06,8.0,8.02,382915.0,8.02,8.06,8.0,8.02,382915.0
2015-06-05 11:00:00,8.02,8.06,8.02,8.05,365565.0,8.02,8.06,8.02,8.05,365565.0
2015-06-05 11:30:00,8.05,8.07,8.04,8.06,266030.0,8.05,8.07,8.04,8.06,266030.0
2015-06-05 12:00:00,8.07,8.09,8.06,8.07,353615.0,8.07,8.09,8.06,8.07,353615.0
2015-06-05 12:30:00,8.07,8.1,8.06,8.09,405005.0,8.07,8.1,8.06,8.09,405005.0
2015-06-05 13:00:00,8.09,8.13,8.09,8.13,640150.0,8.09,8.13,8.09,8.13,640150.0
2015-06-05 13:30:00,8.13,8.16,8.13,8.15,675145.0,8.13,8.16,8.13,8.15,675145.0
2015-06-05 14:00:00,8.15,8.2,8.15,8.2,790830.0,8.15,8.2,8.15,8.2,790830.0
2015-06-05 14:30:00,8.2,8.23,8.19,8.23,807100.0,8.2,8.23,8.19,8.23,807100.0
2015-06-05 15:00:00,8.23,8.24,8.18,8.19,624625.0,8.23,8.24,8.18,8.19,624625.0
2015-06-05 15:30:00,8.19,8.22,8.18,8.21,1217615.0,8.19,8.22,8.18,8.21,1217615.0
2015-06-08 09:30:00,8.29,8.3,8.21,8.27,1392815.0,8.29,8.3,8.21,8.27,1392815.0
2015-06-08 10:00:00,8.27,8.29,8.25,8.27,769115.0,8.27,8.29,8.25,8.27,769115.0
2015-06-08 10:30:00,8.27,8.28,8.23,8.24,554285.0,8.27,8.28,8.23,8.24,554285.0
2015-06-08 11:00:00,8.25,8.25,8.22,8.23,550345.0,8.25,8.25,8.22,8.23,550345.0
2015-06-08 11:30:00,8.23,8.24,8.15,8.15,538320.0,8.23,8.24,8.15,8.15,538320.0
2015-06-08 12:00:00,8.15,8.17,8.14,8.16,233015.0,8.15,8.17,8.14,8.16,233015.0
2015-06-08 12:30:00,8.15,8.17,8.1,8.1,251725.0,8.15,8.17,8.1,8.1,251725.0
2015-06-08 13:00:00,8.1,8.12,8.07,8.08,458225.0,8.1,8.12,8.07,8.08,458225.0
2015-06-08 13:30:00,8.08,8.1,8.06,8.09,376565.0,8.08,8.1,8.06,8.09,376565.0
2015-06-08 14:00:00,8.09,8.1,8.06,8.09,314135.0,8.09,8.1,8.06,8.09,314135.0
2015-06-08 14:30:00,8.1,8.14,8.1,8.13,348880.0,8.1,8.14,8.1,8.13,348880.0
2015-06-08 15:00:00,8.13,8.14,8.12,8.14,303355.0,8.13,8.14,8.12,8.14,303355.0
2015-06-08 15:30:00,8.14,8.14,8.11,8.12,859625.0,8.14,8.14,8.11,8.12,859625.0
2015-06-09 09:30:00,8.17,8.17,8.05,8.05,352695.0,8.17,8.17,8.05,8.05,352695.0
2015-06-09 10:00:00,8.05,8.05,8.01,8.02,455490.0,8.05,8.05,8.01,8.02,455490.0
2015-06-09 10:30:00,8.02,8.02,7.97,8.01,583560.0,8.02,8.02,7.97,8.01,583560.0
2015-06-09 11:00:00,8.01,8.04,8.0,8.02,347970.0,8.01,8.04,8.0,8.02,347970.0
2015-06-09 11:30:00,8.02,8.06,8.02,8.06,608685.0,8.02,8.06,8.02,8.06,608685.0
2015-06-09 12:00:00,8.06,8.08,8.05,8.08,418100.0,8.06,8.08,8.05,8.08,418100.0
2015-06-09 12:30:00,8.08,8.09,8.07,8.09,327595.0,8.08,8.09,8.07,8.09,327595.0
2015-06-09 13:00:00,8.09,8.11,8.08,8.11,185810.0,8.09,8.11,8.08,8.11,185810.0
2015-06-09 13:30:00,8.11,8.12,8.09,8.12,355860.0,8.11,8.12,8.09,8.12,355860.0
2015-06-09 14:00:00,8.11,8.15,8.11,8.14,272550.0,8.11,8.15,8.11,8.14,272550.0
2015-06-09 14:30:00,8.15,8.15,8.13,8.14,457310.0,8.15,8.15,8.13,8.14,457310.0
2015-06-09 15:00:00,8.14,8.15,8.13,8.15,318435.0,8.14,8.15,8.13,8.15,318435.0
2015-06-09 15:30:00,8.15,8.17,8.14,8.15,1118320.0,8.15,8.17,8.14,8.15,1118320.0
2015-06-10 09:30:00,8.19,8.2,8.13,8.13,208475.0,8.19,8.2,8.13,8.13,208475.0
2015-06-10 10:00:00,8.14,8.2,8.14,8.18,157680.0,8.14,8.2,8.14,8.18,157680.0
2015-06-10 10:30:00,8.18,8.23,8.18,8.22,218535.0,8.18,8.23,8.18,8.22,218535.0
2015-06-10 11:00:00,8.22,8.25,8.21,8.25,237625.0,8.22,8.25,8.21,8.25,237625.0
2015-06-10 11:30:00,8.25,8.27,8.24,8.25,262715.0,8.25,8.27,8.24,8.25,262715.0
2015-06-10 12:00:00,8.25,8.26,8.24,8.24,170530.0,8.25,8.26,8.24,8.24,170530.0
2015-06-10 12:30:00,8.25,8.26,8.24,8.25,175630.0,8.25,8.26,8.24,8.25,175630.0
2015-06-10 13:00:00,8.25,8.26,8.24,8.25,98565.0,8.25,8.26,8.24,8.25,98565.0
2015-06-10 13:30:00,8.25,8.25,8.24,8.25,99240.0,8.25,8.25,8.24,8.25,99240.0
2015-06-10 14:00:00,8.24,8.27,8.24,8.27,214355.0,8.24,8.27,8.24,8.27,214355.0
2015-06-10 14:30:00,8.27,8.27,8.26,8.27,183265.0,8.27,8.27,8.26,8.27,183265.0
2015-06-10 15:00:00,8.27,8.27,8.25,8.26,303165.0,8.27,8.27,8.25,8.26,303165.0
2015-06-10 15:30:00,8.26,8.27,8.24,8.24,639115.0,8.26,8.27,8.24,8.24,639115.0
2015-06-11 09:30:00,8.24,8.33,8.24,8.26,336090.0,8.24,8.33,8.24,8.26,336090.0
2015-06-11 10:00:00,8.26,8.31,8.25,8.31,434600.0,8.26,8.31,8.25,8.31,434600.0
2015-06-11 10:30:00,8.31,8.31,8.24,8.24,442850.0,8.31,8.31,8.24,8.24,442850.0
2015-06-11 11:00:00,8.24,8.26,8.2,8.2,589095.0,8.24,8.26,8.2,8.2,589095.0
2015-06-11 11:30:00,8.2,8.2,8.19,8.19,374790.0,8.2,8.2,8.19,8.19,374790.0
2015-06-11 12:00:00,8.19,8.2,8.18,8.18,480120.0,8.19,8.2,8.18,8.18,480120.0
2015-06-11 12:30:00,8.18,8.18,8.17,8.18,589395.0,8.18,8.18,8.17,8.18,589395.0
2015-06-11 13:00:00,8.18,8.2,8.18,8.2,406675.0,8.18,8.2,8.18,8.2,406675.0
2015-06-11 13:30:00,8.2,8.21,8.19,8.21,399600.0,8.2,8.21,8.19,8.21,399600.0
2015-06-11 14:00:00,8.21,8.21,8.19,8.19,393805.0,8.21,8.21,8.19,8.19,393805.0
2015-06-11 14:30:00,8.19,8.19,8.18,8.19,317805.0,8.19,8.19,8.18,8.19,317805.0
2015-06-11 15:00:00,8.19,8.2,8.19,8.19,288075.0,8.19,8.2,8.19,8.19,288075.0
2015-06-11 15:30:00,8.19,8.21,8.18,8.2,1196190.0,8.19,8.21,8.18,8.2,1196190.0
2015-06-12 09:30:00,8.19,8.19,8.1,8.16,404515.0,8.19,8.19,8.1,8.16,404515.0
2015-06-12 10:00:00,8.16,8.21,8.16,8.19,288080.0,8.16,8.21,8.16,8.19,288080.0
2015-06-12 10:30:00,8.19,8.2,8.15,8.19,193825.0,8.19,8.2,8.15,8.19,193825.0
2015-06-12 11:00:00,8.18,8.21,8.18,8.2,280870.0,8.18,8.21,8.18,8.2,280870.0
2015-06-12 11:30:00,8.2,8.21,8.19,8.19,169520.0,8.2,8.21,8.19,8.19,169520.0
2015-06-12 12:00:00,8.2,8.21,8.19,8.2,104170.0,8.2,8.21,8.19,8.2,104170.0
2015-06-12 12:30:00,8.2,8.24,8.2,8.24,506970.0,8.2,8.24,8.2,8.24,506970.0
2015-06-12 13:00:00,8.23,8.25,8.23,8.25,282420.0,8.23,8.25,8.23,8.25,282420.0
2015-06-12 13:30:00,8.25,8.25,8.23,8.24,135875.0,8.25,8.25,8.23,8.24,135875.0
2015-06-12 14:00:00,8.25,8.27,8.23,8.27,510820.0,8.25,8.27,8.23,8.27,510820.0
2015-06-12 14:30:00,8.27,8.27,8.24,8.25,366525.0,8.27,8.27,8.24,8.25,366525.0
2015-06-12 15:00:00,8.25,8.27,8.24,8.27,429590.0,8.25,8.27,8.24,8.27,429590.0
2015-06-12 15:30:00,8.27,8.27,8.24,8.24,950200.0,8.27,8.27,8.24,8.24,950200.0
2015-06-15 09:30:00,8.16,8.2,8.02,8.09,833700.0,8.16,8.2,8.02,8.09,833700.0
2015-06-15 10:00:00,8.09,8.16,8.08,8.15,301535.0,8.09,8.16,8.08,8.15,301535.0
2015-06-15 10:30:00,8.16,8.17,8.14,8.15,768095.0,8.16,8.17,8.14,8.15,768095.0
2015-06-15 11:00:00,8.15,8.23,8.15,8.19,1070960.0,8.15,8.23,8.15,8.19,1070960.0
2015-06-15 11:30:00,8.19,8.24,8.19,8.22,342200.0,8.19,8.24,8.19,8.22,342200.0
2015-06-15 12:00:00,8.21,8.22,8.2,8.22,382830.0,8.21,8.22,8.2,8.22,382830.0
2015-06-15 12:30:00,8.22,8.23,8.21,8.22,155765.0,8.22,8.23,8.21,8.22,155765.0
2015-06-15 13:00:00,8.22,8.23,8.22,8.22,162710.0,8.22,8.23,8.22,8.22,162710.0
2015-06-15 13:30:00,8.22,8.23,8.2,8.21,510590.0,8.22,8.23,8.2,8.21,510590.0
2015-06-15 14:00:00,8.21,8.23,8.21,8.22,169035.0,8.21,8.23,8.21,8.22,169035.0
2015-06-15 14:30:00,8.22,8.22,8.2,8.21,249185.0,8.22,8.22,8.2,8.21,249185.0
2015-06-15 15:00:00,8.21,8.22,8.2,8.2,636810.0,8.21,8.22,8.2,8.2,636810.0
2015-06-15 15:30:00,8.2,8.23,8.19,8.21,828500.0,8.2,8.23,8.19,8.21,828500.0
2015-06-16 09:30:00,8.27,8.37,8.24,8.35,719705.0,8.27,8.37,8.24,8.35,719705.0
2015-06-16 10:00:00,8.34,8.37,8.32,8.34,379810.0,8.34,8.37,8.32,8.34,379810.0
2015-06-16 10:30:00,8.34,8.36,8.33,8.36,325000.0,8.34,8.36,8.33,8.36,325000.0
2015-06-16 11:00:00,8.36,8.43,8.36,8.42,810495.0,8.36,8.43,8.36,8.42,810495.0
2015-06-16 11:30:00,8.42,8.44,8.39,8.4,491665.0,8.42,8.44,8.39,8.4,491665.0
2015-06-16 12:00:00,8.4,8.43,8.39,8.43,243875.0,8.4,8.43,8.39,8.43,243875.0
2015-06-16 12:30:00,8.43,8.46,8.43,8.46,465160.0,8.43,8.46,8.43,8.46,465160.0
2015-06-16 13:00:00,8.45,8.46,8.43,8.45,418930.0,8.45,8.46,8.43,8.45,418930.0
2015-06-16 13:30:00,8.46,8.48,8.45,8.47,415055.0,8.46,8.48,8.45,8.47,415055.0
2015-06-16 14:00:00,8.48,8.5,8.47,8.5,397615.0,8.48,8.5,8.47,8.5,397615.0
2015-06-16 14:30:00,8.5,8.52,8.49,8.52,567325.0,8.5,8.52,8.49,8.52,567325.0
2015-06-16 15:00:00,8.52,8.52,8.5,8.52,595320.0,8.52,8.52,8.5,8.52,595320.0
2015-06-16 15:30:00,8.52,8.53,8.49,8.49,1508090.0,8.52,8.53,8.49,8.49,1508090.0
2015-06-17 09:30:00,8.5,8.58,8.49,8.56,710960.0,8.5,8.58,8.49,8.56,710960.0
2015-06-17 10:00:00,8.57,8.59,8.55,8.58,484570.0,8.57,8.59,8.55,8.58,484570.0
2015-06-17 10:30:00,8.59,8.59,8.56,8.59,374535.0,8.59,8.59,8.56,8.59,374535.0
2015-06-17 11:00:00,8.59,8.61,8.57,8.57,649170.0,8.59,8.61,8.57,8.57,649170.0
2015-06-17 11:30:00,8.57,8.59,8.56,8.58,248805.0,8.57,8.59,8.56,8.58,248805.0
2015-06-17 12:00:00,8.57,8.58,8.55,8.56,178140.0,8.57,8.58,8.55,8.56,178140.0
2015-06-17 12:30:00,8.56,8.56,8.53,8.54,259645.0,8.56,8.56,8.53,8.54,259645.0
2015-06-17 13:00:00,8.54,8.56,8.53,8.54,333865.0,8.54,8.56,8.53,8.54,333865.0
2015-06-17 13:30:00,8.54,8.56,8.52,8.54,308910.0,8.54,8.56,8.52,8.54,308910.0
2015-06-17 14:00:00,8.53,8.59,8.53,8.57,342290.0,8.53,8.59,8.53,8.57,342290.0
2015-06-17 14:30:00,8.57,8.62,8.57,8.61,345910.0,8.57,8.62,8.57,8.61,345910.0
2015-06-17 15:00:00,8.61,8.62,8.59,8.61,505820.0,8.61,8.62,8.59,8.61,505820.0
2015-06-17 15:30:00,8.61,8.62,8.57,8.58,1102535.0,8.61,8.62,8.57,8.58,1102535.0
2015-06-18 09:30:00,8.65,8.71,8.61,8.7,763560.0,8.65,8.71,8.61,8.7,763560.0
2015-06-18 10:00:00,8.7,8.72,8.67,8.69,584060.0,8.7,8.72,8.67,8.69,584060.0
2015-06-18 10:30:00,8.69,8.73,8.67,8.71,453270.0,8.69,8.73,8.67,8.71,453270.0
2015-06-18 11:00:00,8.71,8.76,8.71,8.76,643850.0,8.71,8.76,8.71,8.76,643850.0
2015-06-18 11:30:00,8.76,8.77,8.73,8.75,437375.0,8.76,8.77,8.73,8.75,437375.0
2015-06-18 12:00:00,8.75,8.79,8.75,8.79,443840.0,8.75,8.79,8.75,8.79,443840.0
2015-06-18 12:30:00,8.79,8.82,8.79,8.8,617290.0,8.79,8.82,8.79,8.8,617290.0
2015-06-18 13:00:00,8.79,8.82,8.79,8.82,594440.0,8.79,8.82,8.79,8.82,594440.0
2015-06-18 13:30:00,8.82,8.82,8.79,8.8,577875.0,8.82,8.82,8.79,8.8,577875.0
2015-06-18 14:00:00,8.8,8.81,8.8,8.81,593825.0,8.8,8.81,8.8,8.81,593825.0
2015-06-18 14:30:00,8.81,8.82,8.78,8.79,476190.0,8.81,8.82,8.78,8.79,476190.0
2015-06-18 15:00:00,8.79,8.79,8.77,8.78,710725.0,8.79,8.79,8.77,8.78,710725.0
2015-06-18 15:30:00,8.78,8.78,8.74,8.75,1359175.0,8.78,8.78,8.74,8.75,1359175.0
2015-06-19 09:30:00,8.78,8.79,8.66,8.67,1153740.0,8.78,8.79,8.66,8.67,1153740.0
2015-06-19 10:00:00,8.67,8.68,8.6,8.63,653665.0,8.67,8.68,8.6,8.63,653665.0
2015-06-19 10:30:00,8.63,8.63,8.6,8.61,746220.0,8.63,8.63,8.6,8.61,746220.0
2015-06-19 11:00:00,8.61,8.62,8.59,8.61,861785.0,8.61,8.62,8.59,8.61,861785.0
2015-06-19 11:30:00,8.6,8.63,8.59,8.6,699670.0,8.6,8.63,8.59,8.6,699670.0
2015-06-19 12:00:00,8.6,8.62,8.6,8.61,339865.0,8.6,8.62,8.6,8.61,339865.0
2015-06-19 12:30:00,8.61,8.63,8.6,8.61,446705.0,8.61,8.63,8.6,8.61,446705.0
2015-06-19 13:00:00,8.61,8.61,8.59,8.6,216785.0,8.61,8.61,8.59,8.6,216785.0
2015-06-19 13:30:00,8.6,8.6,8.59,8.6,203905.0,8.6,8.6,8.59,8.6,203905.0
2015-06-19 14:00:00,8.6,8.62,8.6,8.61,544655.0,8.6,8.62,8.6,8.61,544655.0
2015-06-19 14:30:00,8.61,8.62,8.6,8.62,401375.0,8.61,8.62,8.6,8.62,401375.0
2015-06-19 15:00:00,8.62,8.62,8.61,8.61,341015.0,8.62,8.62,8.61,8.61,341015.0
2015-06-19 15:30:00,8.61,8.66,8.6,8.62,1959845.0,8.61,8.66,8.6,8.62,1959845.0
2015-06-22 09:30:00,8.73,8.73,8.65,8.71,838665.0,8.73,8.73,8.65,8.71,838665.0
2015-06-22 10:00:00,8.71,8.78,8.71,8.75,566660.0,8.71,8.78,8.71,8.75,566660.0
2015-06-22 10:30:00,8.75,8.77,8.71,8.72,428445.0,8.75,8.77,8.71,8.72,428445.0
2015-06-22 11:00:00,8.72,8.74,8.7,8.73,318840.0,8.72,8.74,8.7,8.73,318840.0
2015-06-22 11:30:00,8.73,8.74,8.7,8.71,296315.0,8.73,8.74,8.7,8.71,296315.0
2015-06-22 12:00:00,8.7,8.71,8.65,8.66,308475.0,8.7,8.71,8.65,8.66,308475.0
2015-06-22 12:30:00,8.66,8.68,8.66,8.68,223750.0,8.66,8.68,8.66,8.68,223750.0
2015-06-22 13:00:00,8.68,8.68,8.66,8.66,216355.0,8.68,8.68,8.66,8.66,216355.0
2015-06-22 13:30:00,8.66,8.68,8.66,8.67,258555.0,8.66,8.68,8.66,8.67,258555.0
2015-06-22 14:00:00,8.67,8.7,8.67,8.69,333030.0,8.67,8.7,8.67,8.69,333030.0
2015-06-22 14:30:00,8.69,8.72,8.68,8.72,451845.0,8.69,8.72,8.68,8.72,451845.0
2015-06-22 15:00:00,8.72,8.72,8.7,8.71,295070.0,8.72,8.72,8.7,8.71,295070.0
2015-06-22 15:30:00,8.71,8.72,8.7,8.71,1113725.0,8.71,8.72,8.7,8.71,1113725.0
2015-06-23 09:30:00,8.74,8.75,8.64,8.64,604710.0,8.74,8.75,8.64,8.64,604710.0
2015-06-23 10:00:00,8.65,8.68,8.62,8.64,255990.0,8.65,8.68,8.62,8.64,255990.0
2015-06-23 10:30:00,8.64,8.67,8.63,8.65,284105.0,8.64,8.67,8.63,8.65,284105.0
2015-06-23 11:00:00,8.65,8.66,8.63,8.64,408895.0,8.65,8.66,8.63,8.64,408895.0
2015-06-23 11:30:00,8.64,8.65,8.63,8.63,263565.0,8.64,8.65,8.63,8.63,263565.0
2015-06-23 12:00:00,8.63,8.64,8.61,8.62,238250.0,8.63,8.64,8.61,8.62,238250.0
2015-06-23 12:30:00,8.62,8.64,8.62,8.62,195320.0,8.62,8.64,8.62,8.62,195320.0
2015-06-23 13:00:00,8.62,8.64,8.61,8.63,281345.0,8.62,8.64,8.61,8.63,281345.0
2015-06-23 13:30:00,8.63,8.64,8.63,8.63,248285.0,8.63,8.64,8.63,8.63,248285.0
2015-06-23 14:00:00,8.63,8.64,8.63,8.63,206460.0,8.63,8.64,8.63,8.63,206460.0
2015-06-23 14:30:00,8.63,8.63,8.61,8.62,280045.0,8.63,8.63,8.61,8.62,280045.0
2015-06-23 15:00:00,8.62,8.62,8.6,8.61,839555.0,8.62,8.62,8.6,8.61,839555.0
2015-06-23 15:30:00,8.61,8.64,8.6,8.64,1458415.0,8.61,8.64,8.6,8.64,1458415.0
2015-06-24 09:30:00,8.36,8.39,8.15,8.29,4259215.0,8.36,8.39,8.15,8.29,4259215.0
2015-06-24 10:00:00,8.29,8.31,8.21,8.31,1837985.0,8.29,8.31,8.21,8.31,1837985.0
2015-06-24 10:30:00,8.31,8.4,8.3,8.37,2239125.0,8.31,8.4,8.3,8.37,2239125.0
2015-06-24 11:00:00,8.37,8.42,8.34,8.4,1139680.0,8.37,8.42,8.34,8.4,1139680.0
2015-06-24 11:30:00,8.4,8.42,8.34,8.35,998375.0,8.4,8.42,8.34,8.35,998375.0
2015-06-24 12:00:00,8.35,8.39,8.35,8.38,460245.0,8.35,8.39,8.35,8.38,460245.0
2015-06-24 12:30:00,8.38,8.39,8.32,8.33,813655.0,8.38,8.39,8.32,8.33,813655.0
2015-06-24 13:00:00,8.33,8.35,8.28,8.29,808400.0,8.33,8.35,8.28,8.29,808400.0
2015-06-24 13:30:00,8.29,8.31,8.26,8.26,1144255.0,8.29,8.31,8.26,8.26,1144255.0
2015-06-24 14:00:00,8.27,8.3,8.26,8.27,620445.0,8.27,8.3,8.26,8.27,620445.0
2015-06-24 14:30:00,8.27,8.34,8.26,8.34,817235.0,8.27,8.34,8.26,8.34,817235.0
2015-06-24 15:00:00,8.33,8.37,8.31,8.35,1294610.0,8.33,8.37,8.31,8.35,1294610.0
2015-06-24 15:30:00,8.35,8.36,8.33,8.34,1956415.0,8.35,8.36,8.33,8.34,1956415.0
2015-06-25 09:30:00,8.37,8.43,8.35,8.39,514720.0,8.37,8.43,8.35,8.39,514720.0
2015-06-25 10:00:00,8.39,8.4,8.37,8.37,396560.0,8.39,8.4,8.37,8.37,396560.0
2015-06-25 10:30:00,8.37,8.41,8.37,8.39,822165.0,8.37,8.41,8.37,8.39,822165.0
2015-06-25 11:00:00,8.39,8.4,8.38,8.39,188375.0,8.39,8.4,8.38,8.39,188375.0
2015-06-25 11:30:00,8.39,8.41,8.37,8.38,323535.0,8.39,8.41,8.37,8.38,323535.0
2015-06-25 12:00:00,8.39,8.4,8.38,8.38,268100.0,8.39,8.4,8.38,8.38,268100.0
2015-06-25 12:30:00,8.38,8.39,8.36,8.38,398955.0,8.38,8.39,8.36,8.38,398955.0
2015-06-25 13:00:00,8.38,8.38,8.36,8.37,229030.0,8.38,8.38,8.36,8.37,229030.0
2015-06-25 13:30:00,8.37,8.39,8.37,8.38,262210.0,8.37,8.39,8.37,8.38,262210.0
2015-06-25 14:00:00,8.38,8.4,8.36,8.36,416185.0,8.38,8.4,8.36,8.36,416185.0
2015-06-25 14:30:00,8.36,8.39,8.36,8.39,295375.0,8.36,8.39,8.36,8.39,295375.0
2015-06-25 15:00:00,8.39,8.41,8.39,8.39,422455.0,8.39,8.41,8.39,8.39,422455.0
2015-06-25 15:30:00,8.39,8.4,8.39,8.39,875935.0,8.39,8.4,8.39,8.39,875935.0
2015-06-26 09:30:00,8.4,8.4,8.33,8.36,624170.0,8.4,8.4,8.33,8.36,624170.0
2015-06-26 10:00:00,8.36,8.37,8.3,8.32,547325.0,8.36,8.37,8.3,8.32,547325.0
2015-06-26 10:30:00,8.32,8.33,8.28,8.28,876535.0,8.32,8.33,8.28,8.28,876535.0
2015-06-26 11:00:00,8.28,8.31,8.26,8.28,456790.0,8.28,8.31,8.26,8.28,456790.0
2015-06-26 11:30:00,8.28,8.29,8.27,8.28,751960.0,8.28,8.29,8.27,8.28,751960.0
2015-06-26 12:00:00,8.28,8.3,8.27,8.28,430470.0,8.28,8.3,8.27,8.28,430470.0
2015-06-26 12:30:00,8.28,8.28,8.21,8.22,562900.0,8.28,8.28,8.21,8.22,562900.0
2015-06-26 13:00:00,8.22,8.24,8.22,8.24,569005.0,8.22,8.24,8.22,8.24,569005.0
2015-06-26 13:30:00,8.24,8.29,8.24,8.27,476795.0,8.24,8.29,8.24,8.27,476795.0
2015-06-26 14:00:00,8.27,8.28,8.25,8.27,461260.0,8.27,8.28,8.25,8.27,461260.0
2015-06-26 14:30:00,8.27,8.32,8.27,8.32,442060.0,8.27,8.32,8.27,8.32,442060.0
2015-06-26 15:00:00,8.32,8.35,8.32,8.33,443590.0,8.32,8.35,8.32,8.33,443590.0
2015-06-26 15:30:00,8.33,8.36,8.33,8.34,1356955.0,8.33,8.36,8.33,8.34,1356955.0
2015-06-29 09:30:00,8.14,8.32,8.11,8.26,891825.0,8.14,8.32,8.11,8.26,891825.0
2015-06-29 10:00:00,8.26,8.32,8.26,8.26,378875.0,8.26,8.32,8.26,8.26,378875.0
2015-06-29 10:30:00,8.26,8.29,8.23,8.23,510620.0,8.26,8.29,8.23,8.23,510620.0
2015-06-29 11:00:00,8.23,8.24,8.2,8.22,430215.0,8.23,8.24,8.2,8.22,430215.0
2015-06-29 11:30:00,8.22,8.22,8.19,8.2,445745.0,8.22,8.22,8.19,8.2,445745.0
2015-06-29 12:00:00,8.2,8.22,8.19,8.2,306840.0,8.2,8.22,8.19,8.2,306840.0
2015-06-29 12:30:00,8.2,8.21,8.19,8.2,537410.0,8.2,8.21,8.19,8.2,537410.0
2015-06-29 13:00:00,8.2,8.2,8.16,8.17,313600.0,8.2,8.2,8.16,8.17,313600.0
2015-06-29 13:30:00,8.18,8.18,8.16,8.17,222520.0,8.18,8.18,8.16,8.17,222520.0
2015-06-29 14:00:00,8.17,8.17,8.14,8.15,332350.0,8.17,8.17,8.14,8.15,332350.0
2015-06-29 14:30:00,8.15,8.17,8.13,8.15,301095.0,8.15,8.17,8.13,8.15,301095.0
2015-06-29 15:00:00,8.15,8.16,8.14,8.15,595595.0,8.15,8.16,8.14,8.15,595595.0
2015-06-29 15:30:00,8.15,8.16,8.11,8.12,1260325.0,8.15,8.16,8.11,8.12,1260325.0
2015-06-30 09:30:00,8.2,8.25,8.15,8.19,392930.0,8.2,8.25,8.15,8.19,392930.0
2015-06-30 10:00:00,8.19,8.21,8.18,8.19,306765.0,8.19,8.21,8.18,8.19,306765.0
2015-06-30 10:30:00,8.2,8.21,8.15,8.2,218805.0,8.2,8.21,8.15,8.2,218805.0
2015-06-30 11:00:00,8.2,8.24,8.19,8.21,387505.0,8.2,8.24,8.19,8.21,387505.0
2015-06-30 11:30:00,8.21,8.23,8.2,8.2,511600.0,8.21,8.23,8.2,8.2,511600.0
2015-06-30 12:00:00,8.2,8.23,8.18,8.18,320925.0,8.2,8.23,8.18,8.18,320925.0
2015-06-30 12:30:00,8.18,8.21,8.18,8.21,263370.0,8.18,8.21,8.18,8.21,263370.0
2015-06-30 13:00:00,8.21,8.23,8.2,8.21,273800.0,8.21,8.23,8.2,8.21,273800.0
2015-06-30 13:30:00,8.21,8.26,8.21,8.25,224055.0,8.21,8.26,8.21,8.25,224055.0
2015-06-30 14:00:00,8.25,8.25,8.23,8.23,550500.0,8.25,8.25,8.23,8.23,550500.0
2015-06-30 14:30:00,8.23,8.26,8.22,8.25,280355.0,8.23,8.26,8.22,8.25,280355.0
2015-06-30 15:00:00,8.25,8.26,8.24,8.26,378495.0,8.25,8.26,8.24,8.26,378495.0
2015-06-30 15:30:00,8.26,8.29,8.25,8.27,1189775.0,8.26,8.29,8.25,8.27,1189775.0
2015-07-01 09:30:00,8.38,8.38,8.28,8.29,257220.0,8.38,8.38,8.28,8.29,257220.0
2015-07-01 10:00:00,8.3,8.32,8.29,8.31,235835.0,8.3,8.32,8.29,8.31,235835.0
2015-07-01 10:30:00,8.31,8.31,8.24,8.27,273330.0,8.31,8.31,8.24,8.27,273330.0
2015-07-01 11:00:00,8.27,8.27,8.25,8.25,277760.0,8.27,8.27,8.25,8.25,277760.0
2015-07-01 11:30:00,8.25,8.26,8.24,8.26,226215.0,8.25,8.26,8.24,8.26,226215.0
2015-07-01 12:00:00,8.25,8.27,8.22,8.25,267470.0,8.25,8.27,8.22,8.25,267470.0
2015-07-01 12:30:00,8.25,8.25,8.22,8.22,181225.0,8.25,8.25,8.22,8.22,181225.0
2015-07-01 13:00:00,8.22,8.24,8.21,8.24,264245.0,8.22,8.24,8.21,8.24,264245.0
2015-07-01 13:30:00,8.24,8.28,8.24,8.24,272400.0,8.24,8.28,8.24,8.24,272400.0
2015-07-01 14:00:00,8.24,8.24,8.21,8.22,286570.0,8.24,8.24,8.21,8.22,286570.0
2015-07-01 14:30:00,8.22,8.23,8.21,8.22,284055.0,8.22,8.23,8.21,8.22,284055.0
2015-07-01 15:00:00,8.22,8.24,8.22,8.23,241280.0,8.22,8.24,8.22,8.23,241280.0
2015-07-01 15:30:00,8.23,8.27,8.22,8.26,1369580.0,8.23,8.27,8.22,8.26,1369580.0
2015-07-02 09:30:00,8.29,8.32,8.22,8.26,470505.0,8.29,8.32,8.22,8.26,470505.0
2015-07-02 10:00:00,8.26,8.26,8.22,8.24,397130.0,8.26,8.26,8.22,8.24,397130.0
2015-07-02 10:30:00,8.24,8.25,8.2,8.25,332975.0,8.24,8.25,8.2,8.25,332975.0
2015-07-02 11:00:00,8.25,8.25,8.2,8.23,379025.0,8.25,8.25,8.2,8.23,379025.0
2015-07-02 11:30:00,8.23,8.23,8.19,8.19,310545.0,8.23,8.23,8.19,8.19,310545.0
2015-07-02 12:00:00,8.19,8.2,8.17,8.18,146340.0,8.19,8.2,8.17,8.18,146340.0
2015-07-02 12:30:00,8.18,8.19,8.17,8.18,187845.0,8.18,8.19,8.17,8.18,187845.0
2015-07-02 13:00:00,8.18,8.19,8.17,8.19,136805.0,8.18,8.19,8.17,8.19,136805.0
2015-07-02 13:30:00,8.19,8.22,8.19,8.21,122125.0,8.19,8.22,8.19,8.21,122125.0
2015-07-02 14:00:00,8.21,8.23,8.21,8.23,167680.0,8.21,8.23,8.21,8.23,167680.0
2015-07-02 14:30:00,8.23,8.24,8.22,8.23,181380.0,8.23,8.24,8.22,8.23,181380.0
2015-07-02 15:00:00,8.23,8.25,8.23,8.25,253905.0,8.23,8.25,8.23,8.25,253905.0
2015-07-02 15:30:00,8.25,8.26,8.24,8.24,733760.0,8.25,8.26,8.24,8.24,733760.0
2015-07-06 09:30:00,7.95,8.05,7.81,8.03,1718675.0,7.95,8.05,7.81,8.03,1718675.0
2015-07-06 10:00:00,8.03,8.03,7.97,8.0,1210145.0,8.03,8.03,7.97,8.0,1210145.0
2015-07-06 10:30:00,8.01,8.1,8.01,8.06,712015.0,8.01,8.1,8.01,8.06,712015.0
2015-07-06 11:00:00,8.06,8.08,8.03,8.03,330450.0,8.06,8.08,8.03,8.03,330450.0
2015-07-06 11:30:00,8.03,8.08,8.03,8.07,213460.0,8.03,8.08,8.03,8.07,213460.0
2015-07-06 12:00:00,8.07,8.08,8.07,8.07,293010.0,8.07,8.08,8.07,8.07,293010.0
2015-07-06 12:30:00,8.07,8.07,8.04,8.06,249250.0,8.07,8.07,8.04,8.06,249250.0
2015-07-06 13:00:00,8.05,8.06,8.0,8.01,336595.0,8.05,8.06,8.0,8.01,336595.0
2015-07-06 13:30:00,8.0,8.01,7.96,7.97,740275.0,8.0,8.01,7.96,7.97,740275.0
2015-07-06 14:00:00,7.97,7.98,7.95,7.96,566450.0,7.97,7.98,7.95,7.96,566450.0
2015-07-06 14:30:00,7.95,7.97,7.93,7.96,600035.0,7.95,7.97,7.93,7.96,600035.0
2015-07-06 15:00:00,7.96,7.99,7.95,7.99,315120.0,7.96,7.99,7.95,7.99,315120.0
2015-07-06 15:30:00,7.99,8.0,7.98,7.99,1344470.0,7.99,8.0,7.98,7.99,1344470.0
2015-07-07 09:30:00,8.13,8.13,7.93,7.95,698555.0,8.13,8.13,7.93,7.95,698555.0
2015-07-07 10:00:00,7.95,7.97,7.88,7.9,867705.0,7.95,7.97,7.88,7.9,867705.0
2015-07-07 10:30:00,7.9,7.93,7.82,7.9,998060.0,7.9,7.93,7.82,7.9,998060.0
2015-07-07 11:00:00,7.9,7.9,7.85,7.86,537480.0,7.9,7.9,7.85,7.86,537480.0
2015-07-07 11:30:00,7.86,7.91,7.83,7.89,687510.0,7.86,7.91,7.83,7.89,687510.0
2015-07-07 12:00:00,7.89,7.9,7.87,7.89,528450.0,7.89,7.9,7.87,7.89,528450.0
2015-07-07 12:30:00,7.89,7.96,7.88,7.95,876860.0,7.89,7.96,7.88,7.95,876860.0
2015-07-07 13:00:00,7.95,7.97,7.91,7.97,544940.0,7.95,7.97,7.91,7.97,544940.0
2015-07-07 13:30:00,7.97,8.01,7.96,7.99,243460.0,7.97,8.01,7.96,7.99,243460.0
2015-07-07 14:00:00,7.99,8.0,7.97,7.98,281710.0,7.99,8.0,7.97,7.98,281710.0
2015-07-07 14:30:00,7.98,8.07,7.98,8.07,492285.0,7.98,8.07,7.98,8.07,492285.0
2015-07-07 15:00:00,8.07,8.09,8.06,8.08,484085.0,8.07,8.09,8.06,8.08,484085.0
2015-07-07 15:30:00,8.08,8.14,8.07,8.12,1789155.0,8.08,8.14,8.07,8.12,1789155.0
2015-07-08 09:30:00,8.01,8.09,7.98,8.04,467095.0,8.01,8.09,7.98,8.04,467095.0
2015-07-08 10:00:00,8.04,8.06,7.99,8.05,469890.0,8.04,8.06,7.99,8.05,469890.0
2015-07-08 10:30:00,8.06,8.13,8.03,8.12,685765.0,8.06,8.13,8.03,8.12,685765.0
2015-07-08 11:00:00,8.12,8.12,8.04,8.04,290190.0,8.12,8.12,8.04,8.04,290190.0
2015-07-08 11:30:00,8.04,8.06,8.02,8.04,305770.0,8.04,8.06,8.02,8.04,305770.0
2015-07-08 12:00:00,8.04,8.12,8.04,8.07,750540.0,8.04,8.12,8.04,8.07,750540.0
2015-07-08 12:30:00,8.07,8.09,8.04,8.09,261060.0,8.07,8.09,8.04,8.09,261060.0
2015-07-08 13:00:00,8.09,8.11,8.04,8.11,554340.0,8.09,8.11,8.04,8.11,554340.0
2015-07-08 13:30:00,8.11,8.14,8.1,8.13,361775.0,8.11,8.14,8.1,8.13,361775.0
2015-07-08 14:00:00,8.13,8.15,8.11,8.12,297370.0,8.13,8.15,8.11,8.12,297370.0
2015-07-08 14:30:00,8.12,8.12,8.06,8.08,372015.0,8.12,8.12,8.06,8.08,372015.0
2015-07-08 15:00:00,8.08,8.12,8.07,8.08,523970.0,8.08,8.12,8.07,8.08,523970.0
2015-07-08 15:30:00,8.09,8.12,8.08,8.12,1139000.0,8.09,8.12,8.08,8.12,1139000.0
2015-07-09 09:30:00,8.28,8.36,8.23,8.33,908055.0,8.28,8.36,8.23,8.33,908055.0
2015-07-09 10:00:00,8.32,8.42,8.32,8.34,1049865.0,8.32,8.42,8.32,8.34,1049865.0
2015-07-09 10:30:00,8.34,8.41,8.33,8.41,602915.0,8.34,8.41,8.33,8.41,602915.0
2015-07-09 11:00:00,8.4,8.43,8.4,8.41,397630.0,8.4,8.43,8.4,8.41,397630.0
2015-07-09 11:30:00,8.41,8.42,8.39,8.4,357230.0,8.41,8.42,8.39,8.4,357230.0
2015-07-09 12:00:00,8.39,8.4,8.37,8.37,215260.0,8.39,8.4,8.37,8.37,215260.0
2015-07-09 12:30:00,8.37,8.41,8.35,8.39,345720.0,8.37,8.41,8.35,8.39,345720.0
2015-07-09 13:00:00,8.39,8.4,8.36,8.36,178510.0,8.39,8.4,8.36,8.36,178510.0
2015-07-09 13:30:00,8.36,8.38,8.33,8.34,235025.0,8.36,8.38,8.33,8.34,235025.0
2015-07-09 14:00:00,8.34,8.35,8.31,8.31,313435.0,8.34,8.35,8.31,8.31,313435.0
2015-07-09 14:30:00,8.31,8.31,8.28,8.31,585690.0,8.31,8.31,8.28,8.31,585690.0
2015-07-09 15:00:00,8.31,8.32,8.29,8.29,444450.0,8.31,8.32,8.29,8.29,444450.0
2015-07-09 15:30:00,8.29,8.3,8.27,8.28,770885.0,8.29,8.3,8.27,8.28,770885.0
2015-07-10 09:30:00,8.35,8.35,8.21,8.29,748555.0,8.35,8.35,8.21,8.29,748555.0
2015-07-10 10:00:00,8.29,8.31,8.27,8.28,327485.0,8.29,8.31,8.27,8.28,327485.0
2015-07-10 10:30:00,8.28,8.28,8.23,8.28,446565.0,8.28,8.28,8.23,8.28,446565.0
2015-07-10 11:00:00,8.28,8.3,8.28,8.28,210350.0,8.28,8.3,8.28,8.28,210350.0
2015-07-10 11:30:00,8.29,8.29,8.27,8.27,266295.0,8.29,8.29,8.27,8.27,266295.0
2015-07-10 12:00:00,8.27,8.28,8.27,8.27,132765.0,8.27,8.28,8.27,8.27,132765.0
2015-07-10 12:30:00,8.27,8.28,8.26,8.28,190700.0,8.27,8.28,8.26,8.28,190700.0
2015-07-10 13:00:00,8.28,8.29,8.26,8.26,157665.0,8.28,8.29,8.26,8.26,157665.0
2015-07-10 13:30:00,8.26,8.26,8.24,8.26,195740.0,8.26,8.26,8.24,8.26,195740.0
2015-07-10 14:00:00,8.26,8.28,8.26,8.26,300060.0,8.26,8.28,8.26,8.26,300060.0
2015-07-10 14:30:00,8.26,8.29,8.26,8.28,214745.0,8.26,8.29,8.26,8.28,214745.0
2015-07-10 15:00:00,8.28,8.29,8.27,8.29,207245.0,8.28,8.29,8.27,8.29,207245.0
2015-07-10 15:30:00,8.29,8.31,8.29,8.29,801045.0,8.29,8.31,8.29,8.29,801045.0
2015-07-13 09:30:00,8.39,8.4,8.27,8.28,786515.0,8.39,8.4,8.27,8.28,786515.0
2015-07-13 10:00:00,8.29,8.31,8.27,8.27,468055.0,8.29,8.31,8.27,8.27,468055.0
2015-07-13 10:30:00,8.27,8.31,8.27,8.29,360145.0,8.27,8.31,8.27,8.29,360145.0
2015-07-13 11:00:00,8.29,8.31,8.25,8.26,338500.0,8.29,8.31,8.25,8.26,338500.0
2015-07-13 11:30:00,8.26,8.31,8.26,8.3,220085.0,8.26,8.31,8.26,8.3,220085.0
2015-07-13 12:00:00,8.3,8.31,8.29,8.31,220335.0,8.3,8.31,8.29,8.31,220335.0
2015-07-13 12:30:00,8.31,8.32,8.27,8.28,209815.0,8.31,8.32,8.27,8.28,209815.0
2015-07-13 13:00:00,8.28,8.3,8.28,8.29,317885.0,8.28,8.3,8.28,8.29,317885.0
2015-07-13 13:30:00,8.29,8.3,8.26,8.27,342310.0,8.29,8.3,8.26,8.27,342310.0
2015-07-13 14:00:00,8.27,8.3,8.27,8.28,278235.0,8.27,8.3,8.27,8.28,278235.0
2015-07-13 14:30:00,8.28,8.32,8.27,8.32,399590.0,8.28,8.32,8.27,8.32,399590.0
2015-07-13 15:00:00,8.32,8.32,8.3,8.31,524235.0,8.32,8.32,8.3,8.31,524235.0
2015-07-13 15:30:00,8.31,8.32,8.3,8.3,1118090.0,8.31,8.32,8.3,8.3,1118090.0
2015-07-14 09:30:00,8.34,8.53,8.3,8.52,689385.0,8.34,8.53,8.3,8.52,689385.0
2015-07-14 10:00:00,8.53,8.54,8.47,8.51,764530.0,8.53,8.54,8.47,8.51,764530.0
2015-07-14 10:30:00,8.5,8.51,8.49,8.49,375290.0,8.5,8.51,8.49,8.49,375290.0
2015-07-14 11:00:00,8.49,8.5,8.47,8.49,598345.0,8.49,8.5,8.47,8.49,598345.0
2015-07-14 11:30:00,8.49,8.5,8.49,8.5,255390.0,8.49,8.5,8.49,8.5,255390.0
2015-07-14 12:00:00,8.5,8.51,8.49,8.5,190725.0,8.5,8.51,8.49,8.5,190725.0
2015-07-14 12:30:00,8.5,8.52,8.5,8.52,303660.0,8.5,8.52,8.5,8.52,303660.0
2015-07-14 13:00:00,8.52,8.53,8.51,8.53,324790.0,8.52,8.53,8.51,8.53,324790.0
2015-07-14 13:30:00,8.53,8.55,8.52,8.54,419725.0,8.53,8.55,8.52,8.54,419725.0
2015-07-14 14:00:00,8.55,8.55,8.5,8.51,350180.0,8.55,8.55,8.5,8.51,350180.0
2015-07-14 14:30:00,8.51,8.53,8.5,8.53,318215.0,8.51,8.53,8.5,8.53,318215.0
2015-07-14 15:00:00,8.52,8.55,8.52,8.54,472355.0,8.52,8.55,8.52,8.54,472355.0
2015-07-14 15:30:00,8.54,8.55,8.52,8.52,1246375.0,8.54,8.55,8.52,8.52,1246375.0
2015-07-15 09:30:00,8.5,8.54,8.46,8.49,338115.0,8.5,8.54,8.46,8.49,338115.0
2015-07-15 10:00:00,8.49,8.49,8.45,8.47,212870.0,8.49,8.49,8.45,8.47,212870.0
2015-07-15 10:30:00,8.47,8.49,8.46,8.48,153935.0,8.47,8.49,8.46,8.48,153935.0
2015-07-15 11:00:00,8.48,8.5,8.45,8.46,238880.0,8.48,8.5,8.45,8.46,238880.0
2015-07-15 11:30:00,8.45,8.46,8.42,8.44,209595.0,8.45,8.46,8.42,8.44,209595.0
2015-07-15 12:00:00,8.43,8.46,8.43,8.45,176465.0,8.43,8.46,8.43,8.45,176465.0
2015-07-15 12:30:00,8.45,8.46,8.43,8.45,180315.0,8.45,8.46,8.43,8.45,180315.0
2015-07-15 13:00:00,8.45,8.45,8.44,8.44,113125.0,8.45,8.45,8.44,8.44,113125.0
2015-07-15 13:30:00,8.44,8.45,8.43,8.44,242665.0,8.44,8.45,8.43,8.44,242665.0
2015-07-15 14:00:00,8.44,8.44,8.43,8.43,175855.0,8.44,8.44,8.43,8.43,175855.0
2015-07-15 14:30:00,8.44,8.44,8.39,8.41,304965.0,8.44,8.44,8.39,8.41,304965.0
2015-07-15 15:00:00,8.41,8.42,8.4,8.42,290100.0,8.41,8.42,8.4,8.42,290100.0
2015-07-15 15:30:00,8.42,8.44,8.42,8.43,841055.0,8.42,8.44,8.42,8.43,841055.0
2015-07-16 09:30:00,8.5,8.52,8.45,8.5,318170.0,8.5,8.52,8.45,8.5,318170.0
2015-07-16 10:00:00,8.49,8.52,8.49,8.51,270050.0,8.49,8.52,8.49,8.51,270050.0
2015-07-16 10:30:00,8.51,8.53,8.5,8.52,282300.0,8.51,8.53,8.5,8.52,282300.0
2015-07-16 11:00:00,8.52,8.53,8.51,8.52,189200.0,8.52,8.53,8.51,8.52,189200.0
2015-07-16 11:30:00,8.53,8.53,8.51,8.51,157985.0,8.53,8.53,8.51,8.51,157985.0
2015-07-16 12:00:00,8.51,8.52,8.5,8.51,161865.0,8.51,8.52,8.5,8.51,161865.0
2015-07-16 12:30:00,8.52,8.52,8.49,8.5,231445.0,8.52,8.52,8.49,8.5,231445.0
2015-07-16 13:00:00,8.5,8.5,8.49,8.5,171525.0,8.5,8.5,8.49,8.5,171525.0
2015-07-16 13:30:00,8.5,8.5,8.48,8.48,344060.0,8.5,8.5,8.48,8.48,344060.0
2015-07-16 14:00:00,8.48,8.51,8.48,8.51,299620.0,8.48,8.51,8.48,8.51,299620.0
2015-07-16 14:30:00,8.51,8.54,8.5,8.53,356300.0,8.51,8.54,8.5,8.53,356300.0
2015-07-16 15:00:00,8.53,8.54,8.52,8.54,748555.0,8.53,8.54,8.52,8.54,748555.0
2015-07-16 15:30:00,8.54,8.56,8.53,8.55,1132095.0,8.54,8.56,8.53,8.55,1132095.0
2015-07-17 09:30:00,8.58,8.58,8.51,8.56,367780.0,8.58,8.58,8.51,8.56,367780.0
2015-07-17 10:00:00,8.56,8.57,8.51,8.51,373990.0,8.56,8.57,8.51,8.51,373990.0
2015-07-17 10:30:00,8.51,8.54,8.51,8.53,441445.0,8.51,8.54,8.51,8.53,441445.0
2015-07-17 11:00:00,8.54,8.54,8.51,8.52,234245.0,8.54,8.54,8.51,8.52,234245.0
2015-07-17 11:30:00,8.53,8.54,8.5,8.5,395355.0,8.53,8.54,8.5,8.5,395355.0
2015-07-17 12:00:00,8.5,8.5,8.47,8.47,271875.0,8.5,8.5,8.47,8.47,271875.0
2015-07-17 12:30:00,8.47,8.48,8.45,8.45,307555.0,8.47,8.48,8.45,8.45,307555.0
2015-07-17 13:00:00,8.45,8.45,8.43,8.44,313175.0,8.45,8.45,8.43,8.44,313175.0
2015-07-17 13:30:00,8.44,8.44,8.42,8.44,239480.0,8.44,8.44,8.42,8.44,239480.0
2015-07-17 14:00:00,8.44,8.46,8.43,8.46,294165.0,8.44,8.46,8.43,8.46,294165.0
2015-07-17 14:30:00,8.46,8.47,8.45,8.45,236720.0,8.46,8.47,8.45,8.45,236720.0
2015-07-17 15:00:00,8.46,8.46,8.44,8.46,449595.0,8.46,8.46,8.44,8.46,449595.0
2015-07-17 15:30:00,8.46,8.49,8.45,8.48,794645.0,8.46,8.49,8.45,8.48,794645.0
2015-07-20 09:30:00,8.48,8.51,8.42,8.46,466650.0,8.48,8.51,8.42,8.46,466650.0
2015-07-20 10:00:00,8.47,8.48,8.44,8.47,181180.0,8.47,8.48,8.44,8.47,181180.0
2015-07-20 10:30:00,8.46,8.49,8.45,8.49,141935.0,8.46,8.49,8.45,8.49,141935.0
2015-07-20 11:00:00,8.49,8.51,8.49,8.5,276985.0,8.49,8.51,8.49,8.5,276985.0
2015-07-20 11:30:00,8.51,8.55,8.49,8.52,350165.0,8.51,8.55,8.49,8.52,350165.0
2015-07-20 12:00:00,8.52,8.52,8.49,8.49,303415.0,8.52,8.52,8.49,8.49,303415.0
2015-07-20 12:30:00,8.49,8.51,8.49,8.49,238305.0,8.49,8.51,8.49,8.49,238305.0
2015-07-20 13:00:00,8.49,8.51,8.48,8.51,143425.0,8.49,8.51,8.48,8.51,143425.0
2015-07-20 13:30:00,8.51,8.51,8.48,8.48,298825.0,8.51,8.51,8.48,8.48,298825.0
2015-07-20 14:00:00,8.48,8.5,8.48,8.5,186745.0,8.48,8.5,8.48,8.5,186745.0
2015-07-20 14:30:00,8.5,8.5,8.48,8.48,239695.0,8.5,8.5,8.48,8.48,239695.0
2015-07-20 15:00:00,8.48,8.48,8.47,8.48,323450.0,8.48,8.48,8.47,8.48,323450.0
2015-07-20 15:30:00,8.48,8.49,8.46,8.48,1160400.0,8.48,8.49,8.46,8.48,1160400.0
2015-07-21 09:30:00,8.49,8.51,8.42,8.47,489570.0,8.49,8.51,8.42,8.47,489570.0
2015-07-21 10:00:00,8.47,8.48,8.42,8.42,375765.0,8.47,8.48,8.42,8.42,375765.0
2015-07-21 10:30:00,8.42,8.44,8.4,8.44,252390.0,8.42,8.44,8.4,8.44,252390.0
2015-07-21 11:00:00,8.44,8.45,8.4,8.45,296645.0,8.44,8.45,8.4,8.45,296645.0
2015-07-21 11:30:00,8.45,8.45,8.41,8.43,210155.0,8.45,8.45,8.41,8.43,210155.0
2015-07-21 12:00:00,8.43,8.47,8.4,8.47,239610.0,8.43,8.47,8.4,8.47,239610.0
2015-07-21 12:30:00,8.47,8.49,8.46,8.48,268165.0,8.47,8.49,8.46,8.48,268165.0
2015-07-21 13:00:00,8.48,8.49,8.47,8.49,405055.0,8.48,8.49,8.47,8.49,405055.0
2015-07-21 13:30:00,8.49,8.51,8.48,8.51,278965.0,8.49,8.51,8.48,8.51,278965.0
2015-07-21 14:00:00,8.5,8.6,8.5,8.56,1382170.0,8.5,8.6,8.5,8.56,1382170.0
2015-07-21 14:30:00,8.57,8.7,8.55,8.67,1782660.0,8.57,8.7,8.55,8.67,1782660.0
2015-07-21 15:00:00,8.67,8.68,8.62,8.62,1637035.0,8.67,8.68,8.62,8.62,1637035.0
2015-07-21 15:30:00,8.63,8.65,8.59,8.59,2286130.0,8.63,8.65,8.59,8.59,2286130.0
2015-07-22 09:30:00,8.61,8.7,8.6,8.66,1090130.0,8.61,8.7,8.6,8.66,1090130.0
2015-07-22 10:00:00,8.66,8.69,8.63,8.67,567140.0,8.66,8.69,8.63,8.67,567140.0
2015-07-22 10:30:00,8.67,8.67,8.6,8.65,445810.0,8.67,8.67,8.6,8.65,445810.0
2015-07-22 11:00:00,8.65,8.67,8.61,8.61,328630.0,8.65,8.67,8.61,8.61,328630.0
2015-07-22 11:30:00,8.61,8.71,8.61,8.68,1441605.0,8.61,8.71,8.61,8.68,1441605.0
2015-07-22 12:00:00,8.68,8.68,8.65,8.65,760750.0,8.68,8.68,8.65,8.65,760750.0
2015-07-22 12:30:00,8.65,8.66,8.57,8.57,626855.0,8.65,8.66,8.57,8.57,626855.0
2015-07-22 13:00:00,8.57,8.58,8.54,8.55,743355.0,8.57,8.58,8.54,8.55,743355.0
2015-07-22 13:30:00,8.55,8.58,8.52,8.58,608135.0,8.55,8.58,8.52,8.58,608135.0
2015-07-22 14:00:00,8.58,8.58,8.53,8.56,1098025.0,8.58,8.58,8.53,8.56,1098025.0
2015-07-22 14:30:00,8.56,8.58,8.53,8.58,937885.0,8.56,8.58,8.53,8.58,937885.0
2015-07-22 15:00:00,8.58,8.58,8.51,8.53,1946510.0,8.58,8.58,8.51,8.53,1946510.0
2015-07-22 15:30:00,8.53,8.56,8.42,8.46,4461350.0,8.53,8.56,8.42,8.46,4461350.0
2015-07-23 09:30:00,9.44,9.57,9.2,9.38,8008245.0,9.44,9.57,9.2,9.38,8008245.0
2015-07-23 10:00:00,9.38,9.54,9.37,9.54,4727185.0,9.38,9.54,9.37,9.54,4727185.0
2015-07-23 10:30:00,9.53,9.56,9.43,9.47,3702070.0,9.53,9.56,9.43,9.47,3702070.0
2015-07-23 11:00:00,9.47,9.52,9.4,9.46,2535690.0,9.47,9.52,9.4,9.46,2535690.0
2015-07-23 11:30:00,9.46,9.49,9.43,9.46,1439065.0,9.46,9.49,9.43,9.46,1439065.0
2015-07-23 12:00:00,9.46,9.47,9.43,9.45,1145435.0,9.46,9.47,9.43,9.45,1145435.0
2015-07-23 12:30:00,9.45,9.49,9.44,9.47,1043115.0,9.45,9.49,9.44,9.47,1043115.0
2015-07-23 13:00:00,9.47,9.49,9.45,9.48,983720.0,9.47,9.49,9.45,9.48,983720.0
2015-07-23 13:30:00,9.48,9.55,9.47,9.55,1001675.0,9.48,9.55,9.47,9.55,1001675.0
2015-07-23 14:00:00,9.55,9.56,9.51,9.53,892245.0,9.55,9.56,9.51,9.53,892245.0
2015-07-23 14:30:00,9.53,9.53,9.44,9.46,1175670.0,9.53,9.53,9.44,9.46,1175670.0
2015-07-23 15:00:00,9.46,9.46,9.36,9.36,1833750.0,9.46,9.46,9.36,9.36,1833750.0
2015-07-23 15:30:00,9.36,9.4,9.32,9.36,3405945.0,9.36,9.4,9.32,9.36,3405945.0
2015-07-24 09:30:00,9.43,9.66,9.43,9.62,1987875.0,9.43,9.66,9.43,9.62,1987875.0
2015-07-24 10:00:00,9.61,9.63,9.56,9.61,1530290.0,9.61,9.63,9.56,9.61,1530290.0
2015-07-24 10:30:00,9.61,9.63,9.58,9.59,1155645.0,9.61,9.63,9.58,9.59,1155645.0
2015-07-24 11:00:00,9.59,9.62,9.55,9.6,655705.0,9.59,9.62,9.55,9.6,655705.0
2015-07-24 11:30:00,9.6,9.62,9.57,9.58,405755.0,9.6,9.62,9.57,9.58,405755.0
2015-07-24 12:00:00,9.58,9.66,9.58,9.64,733690.0,9.58,9.66,9.58,9.64,733690.0
2015-07-24 12:30:00,9.64,9.66,9.62,9.62,494340.0,9.64,9.66,9.62,9.62,494340.0
2015-07-24 13:00:00,9.62,9.64,9.61,9.64,859800.0,9.62,9.64,9.61,9.64,859800.0
2015-07-24 13:30:00,9.63,9.66,9.6,9.63,723480.0,9.63,9.66,9.6,9.63,723480.0
2015-07-24 14:00:00,9.63,9.63,9.56,9.6,677450.0,9.63,9.63,9.56,9.6,677450.0
2015-07-24 14:30:00,9.6,9.62,9.58,9.61,667695.0,9.6,9.62,9.58,9.61,667695.0
2015-07-24 15:00:00,9.61,9.63,9.59,9.59,904035.0,9.61,9.63,9.59,9.59,904035.0
2015-07-24 15:30:00,9.59,9.64,9.59,9.59,2398405.0,9.59,9.64,9.59,9.59,2398405.0
2015-07-27 09:30:00,9.52,9.54,9.38,9.52,761170.0,9.52,9.54,9.38,9.52,761170.0
2015-07-27 10:00:00,9.52,9.59,9.51,9.56,666670.0,9.52,9.59,9.51,9.56,666670.0
2015-07-27 10:30:00,9.57,9.58,9.51,9.54,427915.0,9.57,9.58,9.51,9.54,427915.0
2015-07-27 11:00:00,9.54,9.57,9.48,9.52,566300.0,9.54,9.57,9.48,9.52,566300.0
2015-07-27 11:30:00,9.52,9.52,9.47,9.49,336085.0,9.52,9.52,9.47,9.49,336085.0
2015-07-27 12:00:00,9.49,9.5,9.4,9.4,992940.0,9.49,9.5,9.4,9.4,992940.0
2015-07-27 12:30:00,9.4,9.42,9.37,9.38,630580.0,9.4,9.42,9.37,9.38,630580.0
2015-07-27 13:00:00,9.38,9.44,9.38,9.43,746925.0,9.38,9.44,9.38,9.43,746925.0
2015-07-27 13:30:00,9.43,9.45,9.42,9.42,387615.0,9.43,9.45,9.42,9.42,387615.0
2015-07-27 14:00:00,9.43,9.43,9.39,9.39,622510.0,9.43,9.43,9.39,9.39,622510.0
2015-07-27 14:30:00,9.4,9.4,9.37,9.38,574780.0,9.4,9.4,9.37,9.38,574780.0
2015-07-27 15:00:00,9.38,9.42,9.36,9.4,520625.0,9.38,9.42,9.36,9.4,520625.0
2015-07-27 15:30:00,9.4,9.42,9.39,9.42,1073870.0,9.4,9.42,9.39,9.42,1073870.0
2015-07-28 09:30:00,9.53,9.53,9.32,9.41,851425.0,9.53,9.53,9.32,9.41,851425.0
2015-07-28 10:00:00,9.41,9.41,9.31,9.31,432290.0,9.41,9.41,9.31,9.31,432290.0
2015-07-28 10:30:00,9.3,9.32,9.25,9.31,1441165.0,9.3,9.32,9.25,9.31,1441165.0
2015-07-28 11:00:00,9.31,9.33,9.3,9.31,335510.0,9.31,9.33,9.3,9.31,335510.0
2015-07-28 11:30:00,9.31,9.37,9.31,9.37,384940.0,9.31,9.37,9.31,9.37,384940.0
2015-07-28 12:00:00,9.37,9.41,9.35,9.41,328795.0,9.37,9.41,9.35,9.41,328795.0
2015-07-28 12:30:00,9.41,9.43,9.4,9.41,284990.0,9.41,9.43,9.4,9.41,284990.0
2015-07-28 13:00:00,9.41,9.43,9.4,9.41,373765.0,9.41,9.43,9.4,9.41,373765.0
2015-07-28 13:30:00,9.41,9.41,9.38,9.41,451210.0,9.41,9.41,9.38,9.41,451210.0
2015-07-28 14:00:00,9.41,9.43,9.4,9.41,456170.0,9.41,9.43,9.4,9.41,456170.0
2015-07-28 14:30:00,9.41,9.42,9.39,9.42,449485.0,9.41,9.42,9.39,9.42,449485.0
2015-07-28 15:00:00,9.42,9.45,9.41,9.45,504850.0,9.42,9.45,9.41,9.45,504850.0
2015-07-28 15:30:00,9.44,9.45,9.41,9.42,1286375.0,9.44,9.45,9.41,9.42,1286375.0
2015-07-29 09:30:00,9.44,9.47,9.34,9.38,1217115.0,9.44,9.47,9.34,9.38,1217115.0
2015-07-29 10:00:00,9.38,9.4,9.34,9.35,573885.0,9.38,9.4,9.34,9.35,573885.0
2015-07-29 10:30:00,9.35,9.39,9.31,9.32,676750.0,9.35,9.39,9.31,9.32,676750.0
2015-07-29 11:00:00,9.32,9.35,9.3,9.32,325585.0,9.32,9.35,9.3,9.32,325585.0
2015-07-29 11:30:00,9.32,9.39,9.32,9.37,486805.0,9.32,9.39,9.32,9.37,486805.0
2015-07-29 12:00:00,9.37,9.37,9.34,9.35,335165.0,9.37,9.37,9.34,9.35,335165.0
2015-07-29 12:30:00,9.35,9.4,9.35,9.39,166600.0,9.35,9.4,9.35,9.39,166600.0
2015-07-29 13:00:00,9.39,9.4,9.38,9.4,442685.0,9.39,9.4,9.38,9.4,442685.0
2015-07-29 13:30:00,9.4,9.44,9.4,9.44,505160.0,9.4,9.44,9.4,9.44,505160.0
2015-07-29 14:00:00,9.44,9.47,9.39,9.46,724285.0,9.44,9.47,9.39,9.46,724285.0
2015-07-29 14:30:00,9.46,9.47,9.44,9.46,552070.0,9.46,9.47,9.44,9.46,552070.0
2015-07-29 15:00:00,9.46,9.48,9.45,9.47,375555.0,9.46,9.48,9.45,9.47,375555.0
2015-07-29 15:30:00,9.47,9.49,9.44,9.47,905645.0,9.47,9.49,9.44,9.47,905645.0
2015-07-30 09:30:00,9.46,9.5,9.37,9.37,720175.0,9.46,9.5,9.37,9.37,720175.0
2015-07-30 10:00:00,9.38,9.43,9.34,9.41,535440.0,9.38,9.43,9.34,9.41,535440.0
2015-07-30 10:30:00,9.41,9.44,9.39,9.4,558810.0,9.41,9.44,9.39,9.4,558810.0
2015-07-30 11:00:00,9.4,9.43,9.39,9.42,299970.0,9.4,9.43,9.39,9.42,299970.0
2015-07-30 11:30:00,9.42,9.48,9.42,9.47,454250.0,9.42,9.48,9.42,9.47,454250.0
2015-07-30 12:00:00,9.47,9.49,9.45,9.49,293520.0,9.47,9.49,9.45,9.49,293520.0
2015-07-30 12:30:00,9.49,9.51,9.47,9.5,257320.0,9.49,9.51,9.47,9.5,257320.0
2015-07-30 13:00:00,9.5,9.54,9.49,9.54,337720.0,9.5,9.54,9.49,9.54,337720.0
2015-07-30 13:30:00,9.54,9.54,9.5,9.51,403235.0,9.54,9.54,9.5,9.51,403235.0
2015-07-30 14:00:00,9.51,9.52,9.5,9.51,325195.0,9.51,9.52,9.5,9.51,325195.0
2015-07-30 14:30:00,9.51,9.51,9.5,9.5,358365.0,9.51,9.51,9.5,9.5,358365.0
2015-07-30 15:00:00,9.5,9.52,9.5,9.51,454630.0,9.5,9.52,9.5,9.51,454630.0
2015-07-30 15:30:00,9.51,9.52,9.5,9.52,1328660.0,9.51,9.52,9.5,9.52,1328660.0
2015-07-31 09:30:00,9.51,9.67,9.46,9.66,1247200.0,9.51,9.67,9.46,9.66,1247200.0
2015-07-31 10:00:00,9.66,9.68,9.61,9.63,481840.0,9.66,9.68,9.61,9.63,481840.0
2015-07-31 10:30:00,9.63,9.69,9.61,9.68,499955.0,9.63,9.69,9.61,9.68,499955.0
2015-07-31 11:00:00,9.68,9.7,9.65,9.66,422250.0,9.68,9.7,9.65,9.66,422250.0
2015-07-31 11:30:00,9.66,9.72,9.66,9.69,378100.0,9.66,9.72,9.66,9.69,378100.0
2015-07-31 12:00:00,9.69,9.7,9.68,9.69,329765.0,9.69,9.7,9.68,9.69,329765.0
2015-07-31 12:30:00,9.69,9.7,9.63,9.63,139215.0,9.69,9.7,9.63,9.63,139215.0
2015-07-31 13:00:00,9.63,9.65,9.63,9.64,167850.0,9.63,9.65,9.63,9.64,167850.0
2015-07-31 13:30:00,9.64,9.64,9.62,9.62,178990.0,9.64,9.64,9.62,9.62,178990.0
2015-07-31 14:00:00,9.62,9.63,9.6,9.61,229890.0,9.62,9.63,9.6,9.61,229890.0
2015-07-31 14:30:00,9.61,9.62,9.57,9.57,246050.0,9.61,9.62,9.57,9.57,246050.0
2015-07-31 15:00:00,9.57,9.6,9.55,9.55,407455.0,9.57,9.6,9.55,9.55,407455.0
2015-07-31 15:30:00,9.55,9.57,9.53,9.55,1087340.0,9.55,9.57,9.53,9.55,1087340.0
2015-08-03 09:30:00,9.53,9.6,9.41,9.48,590455.0,9.53,9.6,9.41,9.48,590455.0
2015-08-03 10:00:00,9.48,9.48,9.4,9.43,380815.0,9.48,9.48,9.4,9.43,380815.0
2015-08-03 10:30:00,9.43,9.46,9.4,9.45,305695.0,9.43,9.46,9.4,9.45,305695.0
2015-08-03 11:00:00,9.46,9.54,9.45,9.53,378430.0,9.46,9.54,9.45,9.53,378430.0
2015-08-03 11:30:00,9.53,9.53,9.5,9.53,392210.0,9.53,9.53,9.5,9.53,392210.0
2015-08-03 12:00:00,9.53,9.55,9.51,9.54,989345.0,9.53,9.55,9.51,9.54,989345.0
2015-08-03 12:30:00,9.54,9.54,9.43,9.44,344300.0,9.54,9.54,9.43,9.44,344300.0
2015-08-03 13:00:00,9.44,9.45,9.39,9.42,491445.0,9.44,9.45,9.39,9.42,491445.0
2015-08-03 13:30:00,9.43,9.46,9.42,9.46,266700.0,9.43,9.46,9.42,9.46,266700.0
2015-08-03 14:00:00,9.46,9.48,9.44,9.46,269045.0,9.46,9.48,9.44,9.46,269045.0
2015-08-03 14:30:00,9.46,9.49,9.46,9.49,266970.0,9.46,9.49,9.46,9.49,266970.0
2015-08-03 15:00:00,9.49,9.51,9.48,9.49,866525.0,9.49,9.51,9.48,9.49,866525.0
2015-08-03 15:30:00,9.48,9.54,9.48,9.53,1201015.0,9.48,9.54,9.48,9.53,1201015.0
2015-08-04 09:30:00,9.52,9.55,9.47,9.52,266610.0,9.52,9.55,9.47,9.52,266610.0
2015-08-04 10:00:00,9.52,9.56,9.51,9.53,400060.0,9.52,9.56,9.51,9.53,400060.0
2015-08-04 10:30:00,9.53,9.55,9.49,9.49,245485.0,9.53,9.55,9.49,9.49,245485.0
2015-08-04 11:00:00,9.49,9.53,9.49,9.53,330605.0,9.49,9.53,9.49,9.53,330605.0
2015-08-04 11:30:00,9.53,9.56,9.51,9.54,391800.0,9.53,9.56,9.51,9.54,391800.0
2015-08-04 12:00:00,9.54,9.57,9.53,9.54,249740.0,9.54,9.57,9.53,9.54,249740.0
2015-08-04 12:30:00,9.54,9.55,9.5,9.51,183970.0,9.54,9.55,9.5,9.51,183970.0
2015-08-04 13:00:00,9.5,9.53,9.5,9.52,128770.0,9.5,9.53,9.5,9.52,128770.0
2015-08-04 13:30:00,9.52,9.56,9.49,9.5,224705.0,9.52,9.56,9.49,9.5,224705.0
2015-08-04 14:00:00,9.49,9.51,9.47,9.49,211310.0,9.49,9.51,9.47,9.49,211310.0
2015-08-04 14:30:00,9.49,9.53,9.48,9.52,268995.0,9.49,9.53,9.48,9.52,268995.0
2015-08-04 15:00:00,9.52,9.53,9.49,9.51,370805.0,9.52,9.53,9.49,9.51,370805.0
2015-08-04 15:30:00,9.51,9.54,9.51,9.53,923140.0,9.51,9.54,9.51,9.53,923140.0
2015-08-05 09:30:00,9.57,9.77,9.56,9.77,561165.0,9.57,9.77,9.56,9.77,561165.0
2015-08-05 10:00:00,9.77,9.78,9.72,9.76,504390.0,9.77,9.78,9.72,9.76,504390.0
2015-08-05 10:30:00,9.76,9.83,9.76,9.83,815645.0,9.76,9.83,9.76,9.83,815645.0
2015-08-05 11:00:00,9.83,9.84,9.69,9.8,2252215.0,9.83,9.84,9.69,9.8,2252215.0
2015-08-05 11:30:00,9.8,9.81,9.77,9.78,231705.0,9.8,9.81,9.77,9.78,231705.0
2015-08-05 12:00:00,9.78,9.8,9.71,9.71,458775.0,9.78,9.8,9.71,9.71,458775.0
2015-08-05 12:30:00,9.7,9.78,9.69,9.77,206555.0,9.7,9.78,9.69,9.77,206555.0
2015-08-05 13:00:00,9.77,9.78,9.72,9.74,300775.0,9.77,9.78,9.72,9.74,300775.0
2015-08-05 13:30:00,9.74,9.76,9.72,9.75,322110.0,9.74,9.76,9.72,9.75,322110.0
2015-08-05 14:00:00,9.75,9.76,9.71,9.76,351160.0,9.75,9.76,9.71,9.76,351160.0
2015-08-05 14:30:00,9.76,9.78,9.74,9.76,429180.0,9.76,9.78,9.74,9.76,429180.0
2015-08-05 15:00:00,9.75,9.78,9.75,9.76,744790.0,9.75,9.78,9.75,9.76,744790.0
2015-08-05 15:30:00,9.76,9.77,9.74,9.76,2124685.0,9.76,9.77,9.74,9.76,2124685.0
2015-08-06 09:30:00,9.75,9.79,9.62,9.62,663490.0,9.75,9.79,9.62,9.62,663490.0
2015-08-06 10:00:00,9.62,9.64,9.54,9.57,1133270.0,9.62,9.64,9.54,9.57,1133270.0
2015-08-06 10:30:00,9.57,9.66,9.57,9.64,224280.0,9.57,9.66,9.57,9.64,224280.0
2015-08-06 11:00:00,9.63,9.64,9.48,9.48,379240.0,9.63,9.64,9.48,9.48,379240.0
2015-08-06 11:30:00,9.49,9.49,9.36,9.37,561475.0,9.49,9.49,9.36,9.37,561475.0
2015-08-06 12:00:00,9.37,9.39,9.32,9.36,635660.0,9.37,9.39,9.32,9.36,635660.0
2015-08-06 12:30:00,9.37,9.37,9.26,9.29,608185.0,9.37,9.37,9.26,9.29,608185.0
2015-08-06 13:00:00,9.29,9.33,9.26,9.32,678825.0,9.29,9.33,9.26,9.32,678825.0
2015-08-06 13:30:00,9.33,9.35,9.3,9.31,536220.0,9.33,9.35,9.3,9.31,536220.0
2015-08-06 14:00:00,9.32,9.36,9.28,9.35,609090.0,9.32,9.36,9.28,9.35,609090.0
2015-08-06 14:30:00,9.35,9.38,9.33,9.37,711245.0,9.35,9.38,9.33,9.37,711245.0
2015-08-06 15:00:00,9.37,9.39,9.35,9.37,598205.0,9.37,9.39,9.35,9.37,598205.0
2015-08-06 15:30:00,9.36,9.36,9.31,9.33,1755295.0,9.36,9.36,9.31,9.33,1755295.0
2015-08-07 09:30:00,9.32,9.36,9.28,9.31,505850.0,9.32,9.36,9.28,9.31,505850.0
2015-08-07 10:00:00,9.31,9.33,9.27,9.28,609600.0,9.31,9.33,9.27,9.28,609600.0
2015-08-07 10:30:00,9.28,9.32,9.26,9.3,413205.0,9.28,9.32,9.26,9.3,413205.0
2015-08-07 11:00:00,9.3,9.31,9.24,9.25,498685.0,9.3,9.31,9.24,9.25,498685.0
2015-08-07 11:30:00,9.25,9.25,9.21,9.24,553265.0,9.25,9.25,9.21,9.24,553265.0
2015-08-07 12:00:00,9.25,9.3,9.25,9.29,351030.0,9.25,9.3,9.25,9.29,351030.0
2015-08-07 12:30:00,9.29,9.31,9.29,9.3,248480.0,9.29,9.31,9.29,9.3,248480.0
2015-08-07 13:00:00,9.29,9.3,9.27,9.28,149975.0,9.29,9.3,9.27,9.28,149975.0
2015-08-07 13:30:00,9.28,9.3,9.27,9.28,243435.0,9.28,9.3,9.27,9.28,243435.0
2015-08-07 14:00:00,9.28,9.31,9.26,9.3,344385.0,9.28,9.31,9.26,9.3,344385.0
2015-08-07 14:30:00,9.3,9.34,9.3,9.33,672340.0,9.3,9.34,9.3,9.33,672340.0
2015-08-07 15:00:00,9.33,9.38,9.32,9.36,584545.0,9.33,9.38,9.32,9.36,584545.0
2015-08-07 15:30:00,9.36,9.38,9.35,9.38,1041065.0,9.36,9.38,9.35,9.38,1041065.0
2015-08-10 09:30:00,10.06,10.06,9.44,9.56,551300.0,10.06,10.06,9.44,9.56,551300.0
2015-08-10 10:00:00,9.56,9.57,9.52,9.54,556690.0,9.56,9.57,9.52,9.54,556690.0
2015-08-10 10:30:00,9.53,9.53,9.47,9.52,666300.0,9.53,9.53,9.47,9.52,666300.0
2015-08-10 11:00:00,9.52,9.55,9.5,9.54,140130.0,9.52,9.55,9.5,9.54,140130.0
2015-08-10 11:30:00,9.55,9.56,9.53,9.55,216485.0,9.55,9.56,9.53,9.55,216485.0
2015-08-10 12:00:00,9.55,9.57,9.53,9.56,116580.0,9.55,9.57,9.53,9.56,116580.0
2015-08-10 12:30:00,9.56,9.57,9.53,9.54,137740.0,9.56,9.57,9.53,9.54,137740.0
2015-08-10 13:00:00,9.54,9.57,9.52,9.54,199335.0,9.54,9.57,9.52,9.54,199335.0
2015-08-10 13:30:00,9.54,9.57,9.54,9.55,150660.0,9.54,9.57,9.54,9.55,150660.0
2015-08-10 14:00:00,9.55,9.55,9.53,9.54,370840.0,9.55,9.55,9.53,9.54,370840.0
2015-08-10 14:30:00,9.54,9.55,9.5,9.51,226585.0,9.54,9.55,9.5,9.51,226585.0
2015-08-10 15:00:00,9.52,9.54,9.5,9.5,214660.0,9.52,9.54,9.5,9.5,214660.0
2015-08-10 15:30:00,9.5,9.52,9.5,9.51,648775.0,9.5,9.52,9.5,9.51,648775.0
2015-08-11 09:30:00,9.42,9.54,9.4,9.47,336440.0,9.42,9.54,9.4,9.47,336440.0
2015-08-11 10:00:00,9.47,9.52,9.43,9.49,163905.0,9.47,9.52,9.43,9.49,163905.0
2015-08-11 10:30:00,9.49,9.53,9.47,9.51,165095.0,9.49,9.53,9.47,9.51,165095.0
2015-08-11 11:00:00,9.5,9.5,9.39,9.41,326300.0,9.5,9.5,9.39,9.41,326300.0
2015-08-11 11:30:00,9.41,9.43,9.38,9.4,232025.0,9.41,9.43,9.38,9.4,232025.0
2015-08-11 12:00:00,9.4,9.42,9.38,9.39,141095.0,9.4,9.42,9.38,9.39,141095.0
2015-08-11 12:30:00,9.39,9.41,9.37,9.38,405530.0,9.39,9.41,9.37,9.38,405530.0
2015-08-11 13:00:00,9.38,9.4,9.35,9.36,240695.0,9.38,9.4,9.35,9.36,240695.0
2015-08-11 13:30:00,9.36,9.4,9.35,9.35,196425.0,9.36,9.4,9.35,9.35,196425.0
2015-08-11 14:00:00,9.34,9.36,9.3,9.34,343920.0,9.34,9.36,9.3,9.34,343920.0
2015-08-11 14:30:00,9.33,9.36,9.31,9.35,210050.0,9.33,9.36,9.31,9.35,210050.0
2015-08-11 15:00:00,9.35,9.41,9.34,9.39,358775.0,9.35,9.41,9.34,9.39,358775.0
2015-08-11 15:30:00,9.39,9.4,9.37,9.38,1079345.0,9.39,9.4,9.37,9.38,1079345.0
2015-08-12 09:30:00,9.32,9.38,9.28,9.31,768500.0,9.32,9.38,9.28,9.31,768500.0
2015-08-12 10:00:00,9.32,9.32,9.14,9.18,1287570.0,9.32,9.32,9.14,9.18,1287570.0
2015-08-12 10:30:00,9.16,9.2,9.01,9.05,1249340.0,9.16,9.2,9.01,9.05,1249340.0
2015-08-12 11:00:00,9.06,9.2,9.05,9.18,730010.0,9.06,9.2,9.05,9.18,730010.0
2015-08-12 11:30:00,9.18,9.18,9.07,9.08,791640.0,9.18,9.18,9.07,9.08,791640.0
2015-08-12 12:00:00,9.08,9.11,9.07,9.11,417965.0,9.08,9.11,9.07,9.11,417965.0
2015-08-12 12:30:00,9.12,9.16,9.11,9.14,355800.0,9.12,9.16,9.11,9.14,355800.0
2015-08-12 13:00:00,9.14,9.18,9.13,9.16,544750.0,9.14,9.18,9.13,9.16,544750.0
2015-08-12 13:30:00,9.16,9.25,9.15,9.24,550560.0,9.16,9.25,9.15,9.24,550560.0
2015-08-12 14:00:00,9.24,9.25,9.19,9.2,416365.0,9.24,9.25,9.19,9.2,416365.0
2015-08-12 14:30:00,9.2,9.26,9.18,9.26,684555.0,9.2,9.26,9.18,9.26,684555.0
2015-08-12 15:00:00,9.25,9.29,9.25,9.28,662255.0,9.25,9.29,9.25,9.28,662255.0
2015-08-12 15:30:00,9.28,9.31,9.28,9.29,1257150.0,9.28,9.31,9.28,9.29,1257150.0
2015-08-13 09:30:00,9.31,9.35,9.24,9.28,292615.0,9.31,9.35,9.24,9.28,292615.0
2015-08-13 10:00:00,9.28,9.3,9.23,9.3,492500.0,9.28,9.3,9.23,9.3,492500.0
2015-08-13 10:30:00,9.29,9.4,9.28,9.36,287785.0,9.29,9.4,9.28,9.36,287785.0
2015-08-13 11:00:00,9.36,9.36,9.28,9.34,290175.0,9.36,9.36,9.28,9.34,290175.0
2015-08-13 11:30:00,9.35,9.39,9.35,9.38,190845.0,9.35,9.39,9.35,9.38,190845.0
2015-08-13 12:00:00,9.37,9.39,9.36,9.37,232205.0,9.37,9.39,9.36,9.37,232205.0
2015-08-13 12:30:00,9.37,9.39,9.36,9.37,229515.0,9.37,9.39,9.36,9.37,229515.0
2015-08-13 13:00:00,9.37,9.39,9.35,9.37,174245.0,9.37,9.39,9.35,9.37,174245.0
2015-08-13 13:30:00,9.37,9.38,9.33,9.33,162565.0,9.37,9.38,9.33,9.33,162565.0
2015-08-13 14:00:00,9.33,9.34,9.32,9.33,331745.0,9.33,9.34,9.32,9.33,331745.0
2015-08-13 14:30:00,9.32,9.35,9.32,9.33,348100.0,9.32,9.35,9.32,9.33,348100.0
2015-08-13 15:00:00,9.33,9.33,9.3,9.3,228025.0,9.33,9.33,9.3,9.3,228025.0
2015-08-13 15:30:00,9.3,9.31,9.28,9.3,490265.0,9.3,9.31,9.28,9.3,490265.0
2015-08-14 09:30:00,9.25,9.31,9.21,9.26,385120.0,9.25,9.31,9.21,9.26,385120.0
2015-08-14 10:00:00,9.26,9.28,9.24,9.25,400865.0,9.26,9.28,9.24,9.25,400865.0
2015-08-14 10:30:00,9.25,9.3,9.24,9.26,212355.0,9.25,9.3,9.24,9.26,212355.0
2015-08-14 11:00:00,9.25,9.27,9.22,9.24,224010.0,9.25,9.27,9.22,9.24,224010.0
2015-08-14 11:30:00,9.24,9.28,9.23,9.28,350865.0,9.24,9.28,9.23,9.28,350865.0
2015-08-14 12:00:00,9.28,9.28,9.25,9.26,239770.0,9.28,9.28,9.25,9.26,239770.0
2015-08-14 12:30:00,9.26,9.27,9.25,9.26,249125.0,9.26,9.27,9.25,9.26,249125.0
2015-08-14 13:00:00,9.26,9.29,9.25,9.28,306865.0,9.26,9.29,9.25,9.28,306865.0
2015-08-14 13:30:00,9.28,9.3,9.26,9.27,294125.0,9.28,9.3,9.26,9.27,294125.0
2015-08-14 14:00:00,9.27,9.31,9.27,9.31,372675.0,9.27,9.31,9.27,9.31,372675.0
2015-08-14 14:30:00,9.31,9.35,9.3,9.31,363295.0,9.31,9.35,9.3,9.31,363295.0
2015-08-14 15:00:00,9.31,9.35,9.31,9.34,400395.0,9.31,9.35,9.31,9.34,400395.0
2015-08-14 15:30:00,9.34,9.35,9.33,9.34,971040.0,9.34,9.35,9.33,9.34,971040.0
2015-08-17 09:30:00,9.3,9.38,9.24,9.38,324230.0,9.3,9.38,9.24,9.38,324230.0
2015-08-17 10:00:00,9.36,9.43,9.31,9.39,321580.0,9.36,9.43,9.31,9.39,321580.0
2015-08-17 10:30:00,9.39,9.47,9.36,9.46,367505.0,9.39,9.47,9.36,9.46,367505.0
2015-08-17 11:00:00,9.46,9.47,9.42,9.43,194515.0,9.46,9.47,9.42,9.43,194515.0
2015-08-17 11:30:00,9.43,9.45,9.41,9.44,169695.0,9.43,9.45,9.41,9.44,169695.0
2015-08-17 12:00:00,9.44,9.49,9.44,9.48,253470.0,9.44,9.49,9.44,9.48,253470.0
2015-08-17 12:30:00,9.48,9.54,9.48,9.54,410680.0,9.48,9.54,9.48,9.54,410680.0
2015-08-17 13:00:00,9.54,9.57,9.53,9.57,281080.0,9.54,9.57,9.53,9.57,281080.0
2015-08-17 13:30:00,9.57,9.58,9.5,9.51,283565.0,9.57,9.58,9.5,9.51,283565.0
2015-08-17 14:00:00,9.51,9.53,9.49,9.5,429545.0,9.51,9.53,9.49,9.5,429545.0
2015-08-17 14:30:00,9.5,9.54,9.49,9.54,413610.0,9.5,9.54,9.49,9.54,413610.0
2015-08-17 15:00:00,9.54,9.56,9.52,9.52,584330.0,9.54,9.56,9.52,9.52,584330.0
2015-08-17 15:30:00,9.52,9.57,9.52,9.57,1366795.0,9.52,9.57,9.52,9.57,1366795.0
2015-08-18 09:30:00,9.6,9.6,9.51,9.52,358530.0,9.6,9.6,9.51,9.52,358530.0
2015-08-18 10:00:00,9.52,9.53,9.47,9.49,253155.0,9.52,9.53,9.47,9.49,253155.0
2015-08-18 10:30:00,9.48,9.53,9.47,9.53,143435.0,9.48,9.53,9.47,9.53,143435.0
2015-08-18 11:00:00,9.54,9.54,9.49,9.52,350450.0,9.54,9.54,9.49,9.52,350450.0
2015-08-18 11:30:00,9.52,9.54,9.52,9.54,239645.0,9.52,9.54,9.52,9.54,239645.0
2015-08-18 12:00:00,9.54,9.57,9.54,9.57,167485.0,9.54,9.57,9.54,9.57,167485.0
2015-08-18 12:30:00,9.57,9.58,9.55,9.56,249005.0,9.57,9.58,9.55,9.56,249005.0
2015-08-18 13:00:00,9.55,9.57,9.54,9.57,258480.0,9.55,9.57,9.54,9.57,258480.0
2015-08-18 13:30:00,9.57,9.59,9.53,9.57,584880.0,9.57,9.59,9.53,9.57,584880.0
2015-08-18 14:00:00,9.57,9.58,9.55,9.57,447050.0,9.57,9.58,9.55,9.57,447050.0
2015-08-18 14:30:00,9.57,9.57,9.55,9.56,201710.0,9.57,9.57,9.55,9.56,201710.0
2015-08-18 15:00:00,9.55,9.56,9.51,9.52,487190.0,9.55,9.56,9.51,9.52,487190.0
2015-08-18 15:30:00,9.52,9.56,9.52,9.55,1085595.0,9.52,9.56,9.52,9.55,1085595.0
2015-08-19 09:30:00,9.51,9.51,9.35,9.39,451880.0,9.51,9.51,9.35,9.39,451880.0
2015-08-19 10:00:00,9.39,9.53,9.38,9.53,305205.0,9.39,9.53,9.38,9.53,305205.0
2015-08-19 10:30:00,9.53,9.53,9.43,9.46,312615.0,9.53,9.53,9.43,9.46,312615.0
2015-08-19 11:00:00,9.47,9.5,9.44,9.45,215210.0,9.47,9.5,9.44,9.45,215210.0
2015-08-19 11:30:00,9.45,9.48,9.45,9.46,195675.0,9.45,9.48,9.45,9.46,195675.0
2015-08-19 12:00:00,9.45,9.49,9.44,9.46,96835.0,9.45,9.49,9.44,9.46,96835.0
2015-08-19 12:30:00,9.46,9.5,9.46,9.49,67980.0,9.46,9.5,9.46,9.49,67980.0
2015-08-19 13:00:00,9.49,9.54,9.49,9.5,112310.0,9.49,9.54,9.49,9.5,112310.0
2015-08-19 13:30:00,9.51,9.57,9.51,9.55,243605.0,9.51,9.57,9.51,9.55,243605.0
2015-08-19 14:00:00,9.55,9.62,9.54,9.58,350965.0,9.55,9.62,9.54,9.58,350965.0
2015-08-19 14:30:00,9.58,9.59,9.48,9.48,164705.0,9.58,9.59,9.48,9.48,164705.0
2015-08-19 15:00:00,9.48,9.51,9.47,9.5,324060.0,9.48,9.51,9.47,9.5,324060.0
2015-08-19 15:30:00,9.5,9.52,9.46,9.47,754840.0,9.5,9.52,9.46,9.47,754840.0
2015-08-20 09:30:00,9.36,9.4,9.25,9.26,717905.0,9.36,9.4,9.25,9.26,717905.0
2015-08-20 10:00:00,9.25,9.27,9.13,9.15,667620.0,9.25,9.27,9.13,9.15,667620.0
2015-08-20 10:30:00,9.15,9.2,9.12,9.18,618475.0,9.15,9.2,9.12,9.18,618475.0
2015-08-20 11:00:00,9.18,9.19,9.08,9.11,688035.0,9.18,9.19,9.08,9.11,688035.0
2015-08-20 11:30:00,9.12,9.12,9.08,9.12,322000.0,9.12,9.12,9.08,9.12,322000.0
2015-08-20 12:00:00,9.11,9.13,9.08,9.11,435330.0,9.11,9.13,9.08,9.11,435330.0
2015-08-20 12:30:00,9.1,9.12,9.02,9.02,1113540.0,9.1,9.12,9.02,9.02,1113540.0
2015-08-20 13:00:00,9.02,9.02,8.98,9.0,726075.0,9.02,9.02,8.98,9.0,726075.0
2015-08-20 13:30:00,9.0,9.06,8.98,9.05,543715.0,9.0,9.06,8.98,9.05,543715.0
2015-08-20 14:00:00,9.04,9.05,8.96,8.96,593085.0,9.04,9.05,8.96,8.96,593085.0
2015-08-20 14:30:00,8.96,8.97,8.92,8.95,569985.0,8.96,8.97,8.92,8.95,569985.0
2015-08-20 15:00:00,8.95,8.99,8.94,8.95,728215.0,8.95,8.99,8.94,8.95,728215.0
2015-08-20 15:30:00,8.95,8.98,8.92,8.92,1373465.0,8.95,8.98,8.92,8.92,1373465.0
2015-08-21 09:30:00,8.77,8.8,8.62,8.75,1639870.0,8.77,8.8,8.62,8.75,1639870.0
2015-08-21 10:00:00,8.75,8.81,8.75,8.76,1097430.0,8.75,8.81,8.75,8.76,1097430.0
2015-08-21 10:30:00,8.76,8.79,8.7,8.75,671295.0,8.76,8.79,8.7,8.75,671295.0
2015-08-21 11:00:00,8.75,8.75,8.64,8.66,901810.0,8.75,8.75,8.64,8.66,901810.0
2015-08-21 11:30:00,8.67,8.69,8.58,8.64,1601270.0,8.67,8.69,8.58,8.64,1601270.0
2015-08-21 12:00:00,8.63,8.7,8.59,8.59,1124505.0,8.63,8.7,8.59,8.59,1124505.0
2015-08-21 12:30:00,8.59,8.65,8.57,8.58,943070.0,8.59,8.65,8.57,8.58,943070.0
2015-08-21 13:00:00,8.57,8.68,8.57,8.68,944550.0,8.57,8.68,8.57,8.68,944550.0
2015-08-21 13:30:00,8.68,8.74,8.66,8.74,567845.0,8.68,8.74,8.66,8.74,567845.0
2015-08-21 14:00:00,8.74,8.76,8.71,8.72,767030.0,8.74,8.76,8.71,8.72,767030.0
2015-08-21 14:30:00,8.73,8.76,8.64,8.68,805805.0,8.73,8.76,8.64,8.68,805805.0
2015-08-21 15:00:00,8.68,8.69,8.58,8.58,993430.0,8.68,8.69,8.58,8.58,993430.0
2015-08-21 15:30:00,8.58,8.62,8.56,8.57,2239545.0,8.58,8.62,8.56,8.57,2239545.0
2015-08-24 09:30:00,7.6,8.06,7.0,8.04,2515395.0,7.6,8.06,7.0,8.04,2515395.0
2015-08-24 10:00:00,8.04,8.22,8.03,8.2,1096750.0,8.04,8.22,8.03,8.2,1096750.0
2015-08-24 10:30:00,8.21,8.32,8.12,8.32,991055.0,8.21,8.32,8.12,8.32,991055.0
2015-08-24 11:00:00,8.32,8.35,8.24,8.24,1179340.0,8.32,8.35,8.24,8.24,1179340.0
2015-08-24 11:30:00,8.24,8.43,8.22,8.42,696710.0,8.24,8.43,8.22,8.42,696710.0
2015-08-24 12:00:00,8.42,8.52,8.36,8.5,766830.0,8.42,8.52,8.36,8.5,766830.0
2015-08-24 12:30:00,8.5,8.52,8.38,8.41,587860.0,8.5,8.52,8.38,8.41,587860.0
2015-08-24 13:00:00,8.41,8.46,8.34,8.37,578240.0,8.41,8.46,8.34,8.37,578240.0
2015-08-24 13:30:00,8.37,8.39,8.3,8.37,661920.0,8.37,8.39,8.3,8.37,661920.0
2015-08-24 14:00:00,8.37,8.38,8.21,8.22,915860.0,8.37,8.38,8.21,8.22,915860.0
2015-08-24 14:30:00,8.22,8.27,8.15,8.16,1040545.0,8.22,8.27,8.15,8.16,1040545.0
2015-08-24 15:00:00,8.16,8.21,8.1,8.17,1010570.0,8.16,8.21,8.1,8.17,1010570.0
2015-08-24 15:30:00,8.17,8.36,8.15,8.18,1897520.0,8.17,8.36,8.15,8.18,1897520.0
2015-08-25 09:30:00,8.56,8.59,8.37,8.39,852030.0,8.56,8.59,8.37,8.39,852030.0
2015-08-25 10:00:00,8.41,8.47,8.37,8.42,477130.0,8.41,8.47,8.37,8.42,477130.0
2015-08-25 10:30:00,8.41,8.43,8.39,8.41,454130.0,8.41,8.43,8.39,8.41,454130.0
2015-08-25 11:00:00,8.42,8.55,8.42,8.54,480610.0,8.42,8.55,8.42,8.54,480610.0
2015-08-25 11:30:00,8.54,8.56,8.46,8.47,387030.0,8.54,8.56,8.46,8.47,387030.0
2015-08-25 12:00:00,8.47,8.55,8.47,8.55,496280.0,8.47,8.55,8.47,8.55,496280.0
2015-08-25 12:30:00,8.55,8.57,8.5,8.5,263235.0,8.55,8.57,8.5,8.5,263235.0
2015-08-25 13:00:00,8.5,8.51,8.38,8.38,634465.0,8.5,8.51,8.38,8.38,634465.0
2015-08-25 13:30:00,8.38,8.39,8.3,8.34,781180.0,8.38,8.39,8.3,8.34,781180.0
2015-08-25 14:00:00,8.34,8.35,8.28,8.3,553985.0,8.34,8.35,8.28,8.3,553985.0
2015-08-25 14:30:00,8.3,8.34,8.28,8.32,487410.0,8.3,8.34,8.28,8.32,487410.0
2015-08-25 15:00:00,8.32,8.34,8.23,8.24,522710.0,8.32,8.34,8.23,8.24,522710.0
2015-08-25 15:30:00,8.24,8.24,8.12,8.13,1587445.0,8.24,8.24,8.12,8.13,1587445.0
2015-08-26 09:30:00,8.34,8.4,8.26,8.36,683000.0,8.34,8.4,8.26,8.36,683000.0
2015-08-26 10:00:00,8.37,8.4,8.26,8.33,410925.0,8.37,8.4,8.26,8.33,410925.0
2015-08-26 10:30:00,8.34,8.37,8.28,8.29,459635.0,8.34,8.37,8.28,8.29,459635.0
2015-08-26 11:00:00,8.28,8.35,8.25,8.29,266985.0,8.28,8.35,8.25,8.29,266985.0
2015-08-26 11:30:00,8.3,8.32,8.21,8.26,243700.0,8.3,8.32,8.21,8.26,243700.0
2015-08-26 12:00:00,8.25,8.27,8.22,8.24,320840.0,8.25,8.27,8.22,8.24,320840.0
2015-08-26 12:30:00,8.24,8.28,8.17,8.27,398580.0,8.24,8.28,8.17,8.27,398580.0
2015-08-26 13:00:00,8.28,8.34,8.23,8.34,476755.0,8.28,8.34,8.23,8.34,476755.0
2015-08-26 13:30:00,8.33,8.42,8.32,8.42,590555.0,8.33,8.42,8.32,8.42,590555.0
2015-08-26 14:00:00,8.42,8.42,8.35,8.38,372800.0,8.42,8.42,8.35,8.38,372800.0
2015-08-26 14:30:00,8.38,8.47,8.37,8.43,441800.0,8.38,8.47,8.37,8.43,441800.0
2015-08-26 15:00:00,8.42,8.55,8.41,8.5,642855.0,8.42,8.55,8.41,8.5,642855.0
2015-08-26 15:30:00,8.5,8.57,8.49,8.51,1718295.0,8.5,8.57,8.49,8.51,1718295.0
2015-08-27 09:30:00,8.63,8.71,8.55,8.6,421810.0,8.63,8.71,8.55,8.6,421810.0
2015-08-27 10:00:00,8.59,8.65,8.53,8.59,420835.0,8.59,8.65,8.53,8.59,420835.0
2015-08-27 10:30:00,8.59,8.61,8.54,8.59,365785.0,8.59,8.61,8.54,8.59,365785.0
2015-08-27 11:00:00,8.59,8.66,8.58,8.6,389090.0,8.59,8.66,8.58,8.6,389090.0
2015-08-27 11:30:00,8.6,8.63,8.56,8.63,298235.0,8.6,8.63,8.56,8.63,298235.0
2015-08-27 12:00:00,8.63,8.68,8.63,8.65,208495.0,8.63,8.68,8.63,8.65,208495.0
2015-08-27 12:30:00,8.66,8.69,8.64,8.68,250335.0,8.66,8.69,8.64,8.68,250335.0
2015-08-27 13:00:00,8.68,8.7,8.66,8.69,386700.0,8.68,8.7,8.66,8.69,386700.0
2015-08-27 13:30:00,8.69,8.7,8.62,8.64,330050.0,8.69,8.7,8.62,8.64,330050.0
2015-08-27 14:00:00,8.64,8.65,8.54,8.55,313095.0,8.64,8.65,8.54,8.55,313095.0
2015-08-27 14:30:00,8.55,8.58,8.45,8.45,707005.0,8.55,8.58,8.45,8.45,707005.0
2015-08-27 15:00:00,8.46,8.5,8.41,8.5,990805.0,8.46,8.5,8.41,8.5,990805.0
2015-08-27 15:30:00,8.5,8.56,8.44,8.53,2515265.0,8.5,8.56,8.44,8.53,2515265.0
2015-08-28 09:30:00,8.47,8.63,8.46,8.54,331370.0,8.47,8.63,8.46,8.54,331370.0
2015-08-28 10:00:00,8.55,8.55,8.42,8.46,298095.0,8.55,8.55,8.42,8.46,298095.0
2015-08-28 10:30:00,8.46,8.52,8.45,8.49,211630.0,8.46,8.52,8.45,8.49,211630.0
2015-08-28 11:00:00,8.49,8.59,8.49,8.57,283105.0,8.49,8.59,8.49,8.57,283105.0
2015-08-28 11:30:00,8.57,8.57,8.45,8.47,212810.0,8.57,8.57,8.45,8.47,212810.0
2015-08-28 12:00:00,8.47,8.52,8.47,8.52,120235.0,8.47,8.52,8.47,8.52,120235.0
2015-08-28 12:30:00,8.53,8.56,8.5,8.54,190480.0,8.53,8.56,8.5,8.54,190480.0
2015-08-28 13:00:00,8.54,8.55,8.51,8.51,253190.0,8.54,8.55,8.51,8.51,253190.0
2015-08-28 13:30:00,8.51,8.54,8.49,8.54,233345.0,8.51,8.54,8.49,8.54,233345.0
2015-08-28 14:00:00,8.54,8.57,8.53,8.55,228860.0,8.54,8.57,8.53,8.55,228860.0
2015-08-28 14:30:00,8.55,8.58,8.53,8.57,232405.0,8.55,8.58,8.53,8.57,232405.0
2015-08-28 15:00:00,8.57,8.58,8.54,8.57,334780.0,8.57,8.58,8.54,8.57,334780.0
2015-08-28 15:30:00,8.56,8.6,8.52,8.59,895180.0,8.56,8.6,8.52,8.59,895180.0
2015-08-31 09:30:00,8.56,8.65,8.55,8.56,690650.0,8.56,8.65,8.55,8.56,690650.0
2015-08-31 10:00:00,8.57,8.57,8.48,8.52,575930.0,8.57,8.57,8.48,8.52,575930.0
2015-08-31 10:30:00,8.51,8.54,8.48,8.51,663380.0,8.51,8.54,8.48,8.51,663380.0
2015-08-31 11:00:00,8.5,8.51,8.45,8.46,747200.0,8.5,8.51,8.45,8.46,747200.0
2015-08-31 11:30:00,8.46,8.54,8.45,8.45,401120.0,8.46,8.54,8.45,8.45,401120.0
2015-08-31 12:00:00,8.47,8.49,8.45,8.47,422210.0,8.47,8.49,8.45,8.47,422210.0
2015-08-31 12:30:00,8.48,8.51,8.47,8.5,500110.0,8.48,8.51,8.47,8.5,500110.0
2015-08-31 13:00:00,8.5,8.51,8.46,8.48,393320.0,8.5,8.51,8.46,8.48,393320.0
2015-08-31 13:30:00,8.48,8.48,8.45,8.45,318050.0,8.48,8.48,8.45,8.45,318050.0
2015-08-31 14:00:00,8.46,8.46,8.39,8.42,673700.0,8.46,8.46,8.39,8.42,673700.0
2015-08-31 14:30:00,8.42,8.43,8.37,8.39,686090.0,8.42,8.43,8.37,8.39,686090.0
2015-08-31 15:00:00,8.39,8.43,8.38,8.39,671770.0,8.39,8.43,8.38,8.39,671770.0
2015-08-31 15:30:00,8.4,8.45,8.39,8.43,2920180.0,8.4,8.45,8.39,8.43,2920180.0
2015-09-01 09:30:00,8.2,8.37,8.12,8.32,528775.0,8.2,8.37,8.12,8.32,528775.0
2015-09-01 10:00:00,8.32,8.32,8.22,8.28,746765.0,8.32,8.32,8.22,8.28,746765.0
2015-09-01 10:30:00,8.27,8.33,8.23,8.26,595295.0,8.27,8.33,8.23,8.26,595295.0
2015-09-01 11:00:00,8.26,8.27,8.21,8.23,351740.0,8.26,8.27,8.21,8.23,351740.0
2015-09-01 11:30:00,8.23,8.25,8.2,8.23,245245.0,8.23,8.25,8.2,8.23,245245.0
2015-09-01 12:00:00,8.24,8.25,8.18,8.2,470670.0,8.24,8.25,8.18,8.2,470670.0
2015-09-01 12:30:00,8.19,8.19,8.13,8.14,448800.0,8.19,8.19,8.13,8.14,448800.0
2015-09-01 13:00:00,8.14,8.17,8.1,8.16,494865.0,8.14,8.17,8.1,8.16,494865.0
2015-09-01 13:30:00,8.16,8.21,8.15,8.21,420100.0,8.16,8.21,8.15,8.21,420100.0
2015-09-01 14:00:00,8.21,8.21,8.14,8.16,458705.0,8.21,8.21,8.14,8.16,458705.0
2015-09-01 14:30:00,8.15,8.24,8.14,8.21,963035.0,8.15,8.24,8.14,8.21,963035.0
2015-09-01 15:00:00,8.21,8.22,8.17,8.17,654750.0,8.21,8.22,8.17,8.17,654750.0
2015-09-01 15:30:00,8.17,8.2,8.12,8.17,1300780.0,8.17,8.2,8.12,8.17,1300780.0
2015-09-02 09:30:00,8.31,8.35,8.2,8.21,382560.0,8.31,8.35,8.2,8.21,382560.0
2015-09-02 10:00:00,8.21,8.29,8.21,8.24,402335.0,8.21,8.29,8.21,8.24,402335.0
2015-09-02 10:30:00,8.24,8.25,8.21,8.24,345455.0,8.24,8.25,8.21,8.24,345455.0
2015-09-02 11:00:00,8.24,8.25,8.18,8.21,242165.0,8.24,8.25,8.18,8.21,242165.0
2015-09-02 11:30:00,8.21,8.22,8.16,8.19,250810.0,8.21,8.22,8.16,8.19,250810.0
2015-09-02 12:00:00,8.18,8.19,8.14,8.18,275410.0,8.18,8.19,8.14,8.18,275410.0
2015-09-02 12:30:00,8.18,8.24,8.18,8.23,344845.0,8.18,8.24,8.18,8.23,344845.0
2015-09-02 13:00:00,8.23,8.27,8.21,8.27,180725.0,8.23,8.27,8.21,8.27,180725.0
2015-09-02 13:30:00,8.27,8.27,8.24,8.24,216435.0,8.27,8.27,8.24,8.24,216435.0
2015-09-02 14:00:00,8.25,8.33,8.22,8.31,288495.0,8.25,8.33,8.22,8.31,288495.0
2015-09-02 14:30:00,8.31,8.31,8.27,8.31,501120.0,8.31,8.31,8.27,8.31,501120.0
2015-09-02 15:00:00,8.31,8.33,8.28,8.31,398985.0,8.31,8.33,8.28,8.31,398985.0
2015-09-02 15:30:00,8.32,8.38,8.31,8.38,990400.0,8.32,8.38,8.31,8.38,990400.0
2015-09-03 09:30:00,8.37,8.48,8.35,8.35,408810.0,8.37,8.48,8.35,8.35,408810.0
2015-09-03 10:00:00,8.35,8.43,8.35,8.42,660870.0,8.35,8.43,8.35,8.42,660870.0
2015-09-03 10:30:00,8.42,8.52,8.4,8.52,775450.0,8.42,8.52,8.4,8.52,775450.0
2015-09-03 11:00:00,8.52,8.54,8.49,8.51,468010.0,8.52,8.54,8.49,8.51,468010.0
2015-09-03 11:30:00,8.51,8.52,8.49,8.5,205635.0,8.51,8.52,8.49,8.5,205635.0
2015-09-03 12:00:00,8.5,8.53,8.49,8.52,191945.0,8.5,8.53,8.49,8.52,191945.0
2015-09-03 12:30:00,8.52,8.54,8.49,8.53,460290.0,8.52,8.54,8.49,8.53,460290.0
2015-09-03 13:00:00,8.52,8.53,8.48,8.51,383540.0,8.52,8.53,8.48,8.51,383540.0
2015-09-03 13:30:00,8.51,8.52,8.46,8.47,312925.0,8.51,8.52,8.46,8.47,312925.0
2015-09-03 14:00:00,8.47,8.47,8.41,8.42,370050.0,8.47,8.47,8.41,8.42,370050.0
2015-09-03 14:30:00,8.42,8.47,8.41,8.42,180290.0,8.42,8.47,8.41,8.42,180290.0
2015-09-03 15:00:00,8.43,8.46,8.42,8.43,459100.0,8.43,8.46,8.42,8.43,459100.0
2015-09-03 15:30:00,8.43,8.46,8.39,8.43,1101740.0,8.43,8.46,8.39,8.43,1101740.0
2015-09-04 09:30:00,8.3,8.38,8.26,8.37,272740.0,8.3,8.38,8.26,8.37,272740.0
2015-09-04 10:00:00,8.37,8.43,8.34,8.42,250980.0,8.37,8.43,8.34,8.42,250980.0
2015-09-04 10:30:00,8.43,8.44,8.37,8.39,174440.0,8.43,8.44,8.37,8.39,174440.0
2015-09-04 11:00:00,8.39,8.43,8.37,8.43,248255.0,8.39,8.43,8.37,8.43,248255.0
2015-09-04 11:30:00,8.43,8.44,8.4,8.43,169580.0,8.43,8.44,8.4,8.43,169580.0
2015-09-04 12:00:00,8.43,8.43,8.38,8.38,154560.0,8.43,8.43,8.38,8.38,154560.0
2015-09-04 12:30:00,8.38,8.4,8.36,8.37,163675.0,8.38,8.4,8.36,8.37,163675.0
2015-09-04 13:00:00,8.36,8.37,8.34,8.37,192080.0,8.36,8.37,8.34,8.37,192080.0
2015-09-04 13:30:00,8.37,8.38,8.34,8.34,354285.0,8.37,8.38,8.34,8.34,354285.0
2015-09-04 14:00:00,8.35,8.36,8.31,8.33,260520.0,8.35,8.36,8.31,8.33,260520.0
2015-09-04 14:30:00,8.33,8.36,8.32,8.36,188835.0,8.33,8.36,8.32,8.36,188835.0
2015-09-04 15:00:00,8.36,8.37,8.34,8.37,324105.0,8.36,8.37,8.34,8.37,324105.0
2015-09-04 15:30:00,8.37,8.4,8.35,8.35,1255135.0,8.37,8.4,8.35,8.35,1255135.0
2015-09-08 09:30:00,8.45,8.53,8.42,8.46,439145.0,8.45,8.53,8.42,8.46,439145.0
2015-09-08 10:00:00,8.46,8.47,8.39,8.44,249915.0,8.46,8.47,8.39,8.44,249915.0
2015-09-08 10:30:00,8.44,8.45,8.39,8.44,165320.0,8.44,8.45,8.39,8.44,165320.0
2015-09-08 11:00:00,8.45,8.48,8.43,8.48,639615.0,8.45,8.48,8.43,8.48,639615.0
2015-09-08 11:30:00,8.47,8.52,8.47,8.48,220510.0,8.47,8.52,8.47,8.48,220510.0
2015-09-08 12:00:00,8.48,8.55,8.47,8.55,192385.0,8.48,8.55,8.47,8.55,192385.0
2015-09-08 12:30:00,8.55,8.55,8.53,8.54,183795.0,8.55,8.55,8.53,8.54,183795.0
2015-09-08 13:00:00,8.54,8.55,8.5,8.52,253945.0,8.54,8.55,8.5,8.52,253945.0
2015-09-08 13:30:00,8.52,8.58,8.51,8.58,258450.0,8.52,8.58,8.51,8.58,258450.0
2015-09-08 14:00:00,8.58,8.63,8.58,8.62,367705.0,8.58,8.63,8.58,8.62,367705.0
2015-09-08 14:30:00,8.63,8.67,8.62,8.67,356105.0,8.63,8.67,8.62,8.67,356105.0
2015-09-08 15:00:00,8.67,8.67,8.62,8.66,523410.0,8.67,8.67,8.62,8.66,523410.0
2015-09-08 15:30:00,8.65,8.67,8.64,8.66,1094630.0,8.65,8.67,8.64,8.66,1094630.0
2015-09-09 09:30:00,8.7,8.78,8.65,8.66,799975.0,8.7,8.78,8.65,8.66,799975.0
2015-09-09 10:00:00,8.67,8.7,8.65,8.69,638120.0,8.67,8.7,8.65,8.69,638120.0
2015-09-09 10:30:00,8.69,8.71,8.6,8.65,393085.0,8.69,8.71,8.6,8.65,393085.0
2015-09-09 11:00:00,8.65,8.73,8.64,8.72,469640.0,8.65,8.73,8.64,8.72,469640.0
2015-09-09 11:30:00,8.72,8.74,8.7,8.73,372740.0,8.72,8.74,8.7,8.73,372740.0
2015-09-09 12:00:00,8.73,8.78,8.73,8.78,437565.0,8.73,8.78,8.73,8.78,437565.0
2015-09-09 12:30:00,8.78,8.79,8.72,8.75,344440.0,8.78,8.79,8.72,8.75,344440.0
2015-09-09 13:00:00,8.75,8.78,8.73,8.73,186635.0,8.75,8.78,8.73,8.73,186635.0
2015-09-09 13:30:00,8.73,8.73,8.65,8.66,179340.0,8.73,8.73,8.65,8.66,179340.0
2015-09-09 14:00:00,8.67,8.72,8.65,8.68,233300.0,8.67,8.72,8.65,8.68,233300.0
2015-09-09 14:30:00,8.68,8.7,8.62,8.63,353905.0,8.68,8.7,8.62,8.63,353905.0
2015-09-09 15:00:00,8.62,8.68,8.6,8.66,531410.0,8.62,8.68,8.6,8.66,531410.0
2015-09-09 15:30:00,8.66,8.66,8.58,8.61,977935.0,8.66,8.66,8.58,8.61,977935.0
2015-09-10 09:30:00,8.67,8.74,8.62,8.69,601050.0,8.67,8.74,8.62,8.69,601050.0
2015-09-10 10:00:00,8.69,8.77,8.66,8.76,626035.0,8.69,8.77,8.66,8.76,626035.0
2015-09-10 10:30:00,8.77,8.91,8.76,8.88,736505.0,8.77,8.91,8.76,8.88,736505.0
2015-09-10 11:00:00,8.88,8.88,8.81,8.84,798385.0,8.88,8.88,8.81,8.84,798385.0
2015-09-10 11:30:00,8.84,8.87,8.8,8.81,508480.0,8.84,8.87,8.8,8.81,508480.0
2015-09-10 12:00:00,8.81,8.84,8.79,8.82,275665.0,8.81,8.84,8.79,8.82,275665.0
2015-09-10 12:30:00,8.82,8.85,8.81,8.83,242295.0,8.82,8.85,8.81,8.83,242295.0
2015-09-10 13:00:00,8.83,8.86,8.81,8.85,291175.0,8.83,8.86,8.81,8.85,291175.0
2015-09-10 13:30:00,8.86,8.88,8.81,8.82,225425.0,8.86,8.88,8.81,8.82,225425.0
2015-09-10 14:00:00,8.83,8.84,8.79,8.81,232075.0,8.83,8.84,8.79,8.81,232075.0
2015-09-10 14:30:00,8.81,8.84,8.8,8.8,331290.0,8.81,8.84,8.8,8.8,331290.0
2015-09-10 15:00:00,8.8,8.83,8.78,8.8,585280.0,8.8,8.83,8.78,8.8,585280.0
2015-09-10 15:30:00,8.8,8.82,8.78,8.82,1062620.0,8.8,8.82,8.78,8.82,1062620.0
2015-09-11 09:30:00,8.8,8.88,8.77,8.8,616095.0,8.8,8.88,8.77,8.8,616095.0
2015-09-11 10:00:00,8.81,8.84,8.78,8.81,331840.0,8.81,8.84,8.78,8.81,331840.0
2015-09-11 10:30:00,8.81,8.82,8.75,8.75,352770.0,8.81,8.82,8.75,8.75,352770.0
2015-09-11 11:00:00,8.75,8.82,8.74,8.82,231500.0,8.75,8.82,8.74,8.82,231500.0
2015-09-11 11:30:00,8.83,8.88,8.83,8.86,265905.0,8.83,8.88,8.83,8.86,265905.0
2015-09-11 12:00:00,8.87,8.88,8.85,8.86,227760.0,8.87,8.88,8.85,8.86,227760.0
2015-09-11 12:30:00,8.86,8.87,8.83,8.84,389265.0,8.86,8.87,8.83,8.84,389265.0
2015-09-11 13:00:00,8.85,8.86,8.83,8.84,141815.0,8.85,8.86,8.83,8.84,141815.0
2015-09-11 13:30:00,8.84,8.84,8.8,8.81,242060.0,8.84,8.84,8.8,8.81,242060.0
2015-09-11 14:00:00,8.81,8.82,8.8,8.81,254215.0,8.81,8.82,8.8,8.81,254215.0
2015-09-11 14:30:00,8.8,8.83,8.8,8.81,394620.0,8.8,8.83,8.8,8.81,394620.0
2015-09-11 15:00:00,8.81,8.85,8.81,8.84,406105.0,8.81,8.85,8.81,8.84,406105.0
2015-09-11 15:30:00,8.84,8.87,8.83,8.87,1020740.0,8.84,8.87,8.83,8.87,1020740.0
2015-09-14 09:30:00,8.86,8.9,8.75,8.79,298665.0,8.86,8.9,8.75,8.79,298665.0
2015-09-14 10:00:00,8.79,8.8,8.76,8.78,213410.0,8.79,8.8,8.76,8.78,213410.0
2015-09-14 10:30:00,8.78,8.79,8.76,8.77,202275.0,8.78,8.79,8.76,8.77,202275.0
2015-09-14 11:00:00,8.77,8.79,8.76,8.77,162015.0,8.77,8.79,8.76,8.77,162015.0
2015-09-14 11:30:00,8.77,8.82,8.77,8.82,260085.0,8.77,8.82,8.77,8.82,260085.0
2015-09-14 12:00:00,8.82,8.82,8.79,8.8,201870.0,8.82,8.82,8.79,8.8,201870.0
2015-09-14 12:30:00,8.8,8.8,8.76,8.76,123235.0,8.8,8.8,8.76,8.76,123235.0
2015-09-14 13:00:00,8.77,8.77,8.74,8.76,126160.0,8.77,8.77,8.74,8.76,126160.0
2015-09-14 13:30:00,8.76,8.8,8.76,8.79,91470.0,8.76,8.8,8.76,8.79,91470.0
2015-09-14 14:00:00,8.8,8.8,8.78,8.78,169465.0,8.8,8.8,8.78,8.78,169465.0
2015-09-14 14:30:00,8.78,8.8,8.78,8.79,251535.0,8.78,8.8,8.78,8.79,251535.0
2015-09-14 15:00:00,8.79,8.8,8.78,8.79,344885.0,8.79,8.8,8.78,8.79,344885.0
2015-09-14 15:30:00,8.79,8.81,8.78,8.8,759675.0,8.79,8.81,8.78,8.8,759675.0
2015-09-15 09:30:00,8.81,8.83,8.77,8.82,330530.0,8.81,8.83,8.77,8.82,330530.0
2015-09-15 10:00:00,8.83,8.88,8.83,8.84,156130.0,8.83,8.88,8.83,8.84,156130.0
2015-09-15 10:30:00,8.84,8.9,8.84,8.88,237955.0,8.84,8.9,8.84,8.88,237955.0
2015-09-15 11:00:00,8.88,8.92,8.88,8.91,260230.0,8.88,8.92,8.88,8.91,260230.0
2015-09-15 11:30:00,8.91,8.92,8.88,8.92,267415.0,8.91,8.92,8.88,8.92,267415.0
2015-09-15 12:00:00,8.92,8.95,8.9,8.94,307560.0,8.92,8.95,8.9,8.94,307560.0
2015-09-15 12:30:00,8.94,8.94,8.89,8.91,210225.0,8.94,8.94,8.89,8.91,210225.0
2015-09-15 13:00:00,8.91,8.97,8.91,8.95,219520.0,8.91,8.97,8.91,8.95,219520.0
2015-09-15 13:30:00,8.95,8.97,8.92,8.92,247945.0,8.95,8.97,8.92,8.92,247945.0
2015-09-15 14:00:00,8.92,8.94,8.9,8.92,226955.0,8.92,8.94,8.9,8.92,226955.0
2015-09-15 14:30:00,8.92,8.97,8.91,8.97,297735.0,8.92,8.97,8.91,8.97,297735.0
2015-09-15 15:00:00,8.97,8.99,8.96,8.98,403950.0,8.97,8.99,8.96,8.98,403950.0
2015-09-15 15:30:00,8.98,8.98,8.93,8.95,1040405.0,8.98,8.98,8.93,8.95,1040405.0
2015-09-16 09:30:00,8.93,8.94,8.84,8.87,257195.0,8.93,8.94,8.84,8.87,257195.0
2015-09-16 10:00:00,8.87,8.93,8.83,8.91,199585.0,8.87,8.93,8.83,8.91,199585.0
2015-09-16 10:30:00,8.91,8.91,8.87,8.87,146760.0,8.91,8.91,8.87,8.87,146760.0
2015-09-16 11:00:00,8.88,8.96,8.87,8.96,434530.0,8.88,8.96,8.87,8.96,434530.0
2015-09-16 11:30:00,8.96,8.98,8.94,8.96,273165.0,8.96,8.98,8.94,8.96,273165.0
2015-09-16 12:00:00,8.96,9.0,8.96,8.99,201605.0,8.96,9.0,8.96,8.99,201605.0
2015-09-16 12:30:00,9.0,9.04,8.99,9.03,337205.0,9.0,9.04,8.99,9.03,337205.0
2015-09-16 13:00:00,9.03,9.04,8.97,8.98,360210.0,9.03,9.04,8.97,8.98,360210.0
2015-09-16 13:30:00,8.98,9.02,8.98,8.99,430385.0,8.98,9.02,8.98,8.99,430385.0
2015-09-16 14:00:00,8.99,9.01,8.96,8.97,253965.0,8.99,9.01,8.96,8.97,253965.0
2015-09-16 14:30:00,8.97,9.0,8.96,9.0,193765.0,8.97,9.0,8.96,9.0,193765.0
2015-09-16 15:00:00,9.01,9.01,8.98,8.98,245480.0,9.01,9.01,8.98,8.98,245480.0
2015-09-16 15:30:00,8.98,8.99,8.98,8.98,886370.0,8.98,8.99,8.98,8.98,886370.0
2015-09-17 09:30:00,8.96,9.0,8.92,8.97,364900.0,8.96,9.0,8.92,8.97,364900.0
2015-09-17 10:00:00,8.97,9.05,8.94,8.99,620275.0,8.97,9.05,8.94,8.99,620275.0
2015-09-17 10:30:00,8.99,9.03,8.98,9.01,316825.0,8.99,9.03,8.98,9.01,316825.0
2015-09-17 11:00:00,9.01,9.05,8.99,9.04,378730.0,9.01,9.05,8.99,9.04,378730.0
2015-09-17 11:30:00,9.03,9.06,9.02,9.03,244510.0,9.03,9.06,9.02,9.03,244510.0
2015-09-17 12:00:00,9.03,9.06,9.02,9.05,132245.0,9.03,9.06,9.02,9.05,132245.0
2015-09-17 12:30:00,9.06,9.06,9.03,9.06,146860.0,9.06,9.06,9.03,9.06,146860.0
2015-09-17 13:00:00,9.06,9.1,9.06,9.08,224010.0,9.06,9.1,9.06,9.08,224010.0
2015-09-17 13:30:00,9.08,9.08,9.02,9.03,368685.0,9.08,9.08,9.02,9.03,368685.0
2015-09-17 14:00:00,9.06,9.09,8.97,9.02,1179840.0,9.06,9.09,8.97,9.02,1179840.0
2015-09-17 14:30:00,9.02,9.19,9.02,9.16,778680.0,9.02,9.19,9.02,9.16,778680.0
2015-09-17 15:00:00,9.16,9.17,9.02,9.08,657780.0,9.16,9.17,9.02,9.08,657780.0
2015-09-17 15:30:00,9.08,9.11,9.03,9.04,1201160.0,9.08,9.11,9.03,9.04,1201160.0
2015-09-18 09:30:00,8.91,9.04,8.9,9.0,850290.0,8.91,9.04,8.9,9.0,850290.0
2015-09-18 10:00:00,9.0,9.07,8.99,9.05,426390.0,9.0,9.07,8.99,9.05,426390.0
2015-09-18 10:30:00,9.05,9.05,8.98,9.01,267795.0,9.05,9.05,8.98,9.01,267795.0
2015-09-18 11:00:00,9.01,9.04,9.0,9.0,289215.0,9.01,9.04,9.0,9.0,289215.0
2015-09-18 11:30:00,9.0,9.03,8.97,9.01,1400620.0,9.0,9.03,8.97,9.01,1400620.0
2015-09-18 12:00:00,9.02,9.02,8.95,8.97,322030.0,9.02,9.02,8.95,8.97,322030.0
2015-09-18 12:30:00,8.97,8.99,8.95,8.96,318850.0,8.97,8.99,8.95,8.96,318850.0
2015-09-18 13:00:00,8.95,8.97,8.91,8.92,406955.0,8.95,8.97,8.91,8.92,406955.0
2015-09-18 13:30:00,8.92,8.93,8.9,8.91,385445.0,8.92,8.93,8.9,8.91,385445.0
2015-09-18 14:00:00,8.91,8.97,8.9,8.96,384955.0,8.91,8.97,8.9,8.96,384955.0
2015-09-18 14:30:00,8.96,9.0,8.95,8.99,835570.0,8.96,9.0,8.95,8.99,835570.0
2015-09-18 15:00:00,8.99,9.0,8.95,8.97,611750.0,8.99,9.0,8.95,8.97,611750.0
2015-09-18 15:30:00,8.97,8.99,8.94,8.96,2122110.0,8.97,8.99,8.94,8.96,2122110.0
2015-09-21 09:30:00,9.03,9.12,8.98,9.07,417050.0,9.03,9.12,8.98,9.07,417050.0
2015-09-21 10:00:00,9.06,9.2,9.04,9.19,379535.0,9.06,9.2,9.04,9.19,379535.0
2015-09-21 10:30:00,9.19,9.23,9.19,9.21,731370.0,9.19,9.23,9.19,9.21,731370.0
2015-09-21 11:00:00,9.21,9.23,9.14,9.15,462925.0,9.21,9.23,9.14,9.15,462925.0
2015-09-21 11:30:00,9.16,9.16,9.1,9.12,364535.0,9.16,9.16,9.1,9.12,364535.0
2015-09-21 12:00:00,9.12,9.12,9.07,9.08,213350.0,9.12,9.12,9.07,9.08,213350.0
2015-09-21 12:30:00,9.08,9.08,9.0,9.0,390930.0,9.08,9.08,9.0,9.0,390930.0
2015-09-21 13:00:00,9.0,9.1,9.0,9.1,246425.0,9.0,9.1,9.0,9.1,246425.0
2015-09-21 13:30:00,9.1,9.11,9.07,9.08,263775.0,9.1,9.11,9.07,9.08,263775.0
2015-09-21 14:00:00,9.09,9.11,9.05,9.06,250980.0,9.09,9.11,9.05,9.06,250980.0
2015-09-21 14:30:00,9.06,9.14,9.05,9.13,253555.0,9.06,9.14,9.05,9.13,253555.0
2015-09-21 15:00:00,9.13,9.15,9.12,9.13,463690.0,9.13,9.15,9.12,9.13,463690.0
2015-09-21 15:30:00,9.13,9.14,9.07,9.12,1153040.0,9.13,9.14,9.07,9.12,1153040.0
2015-09-22 09:30:00,8.99,9.04,8.96,9.01,378945.0,8.99,9.04,8.96,9.01,378945.0
2015-09-22 10:00:00,9.0,9.04,8.93,8.96,707795.0,9.0,9.04,8.93,8.96,707795.0
2015-09-22 10:30:00,8.95,8.99,8.94,8.99,848990.0,8.95,8.99,8.94,8.99,848990.0
2015-09-22 11:00:00,8.99,9.0,8.96,8.97,236870.0,8.99,9.0,8.96,8.97,236870.0
2015-09-22 11:30:00,8.97,9.0,8.96,8.99,177600.0,8.97,9.0,8.96,8.99,177600.0
2015-09-22 12:00:00,8.99,9.01,8.96,9.0,175195.0,8.99,9.01,8.96,9.0,175195.0
2015-09-22 12:30:00,9.0,9.0,8.96,8.97,161690.0,9.0,9.0,8.96,8.97,161690.0
2015-09-22 13:00:00,8.97,9.0,8.95,8.95,139200.0,8.97,9.0,8.95,8.95,139200.0
2015-09-22 13:30:00,8.95,8.98,8.95,8.98,310140.0,8.95,8.98,8.95,8.98,310140.0
2015-09-22 14:00:00,8.98,8.99,8.97,8.99,279890.0,8.98,8.99,8.97,8.99,279890.0
2015-09-22 14:30:00,8.99,9.01,8.97,9.0,271470.0,8.99,9.01,8.97,9.0,271470.0
2015-09-22 15:00:00,9.0,9.06,8.98,9.06,659000.0,9.0,9.06,8.98,9.06,659000.0
2015-09-22 15:30:00,9.05,9.09,9.05,9.08,1358700.0,9.05,9.09,9.05,9.08,1358700.0
2015-09-23 09:30:00,9.0,9.07,8.9,9.06,477880.0,9.0,9.07,8.9,9.06,477880.0
2015-09-23 10:00:00,9.06,9.13,9.05,9.12,325865.0,9.06,9.13,9.05,9.12,325865.0
2015-09-23 10:30:00,9.12,9.17,9.12,9.16,277860.0,9.12,9.17,9.12,9.16,277860.0
2015-09-23 11:00:00,9.16,9.19,9.14,9.15,614255.0,9.16,9.19,9.14,9.15,614255.0
2015-09-23 11:30:00,9.15,9.18,9.12,9.15,481835.0,9.15,9.18,9.12,9.15,481835.0
2015-09-23 12:00:00,9.15,9.17,9.13,9.17,283290.0,9.15,9.17,9.13,9.17,283290.0
2015-09-23 12:30:00,9.17,9.21,9.16,9.21,290245.0,9.17,9.21,9.16,9.21,290245.0
2015-09-23 13:00:00,9.2,9.23,9.19,9.19,280535.0,9.2,9.23,9.19,9.19,280535.0
2015-09-23 13:30:00,9.19,9.23,9.19,9.22,397465.0,9.19,9.23,9.19,9.22,397465.0
2015-09-23 14:00:00,9.22,9.25,9.2,9.21,338615.0,9.22,9.25,9.2,9.21,338615.0
2015-09-23 14:30:00,9.21,9.22,9.2,9.22,666850.0,9.21,9.22,9.2,9.22,666850.0
2015-09-23 15:00:00,9.21,9.22,9.16,9.18,628245.0,9.21,9.22,9.16,9.18,628245.0
2015-09-23 15:30:00,9.18,9.23,9.17,9.2,1309340.0,9.18,9.23,9.17,9.2,1309340.0
2015-09-24 09:30:00,9.16,9.16,9.02,9.05,883250.0,9.16,9.16,9.02,9.05,883250.0
2015-09-24 10:00:00,9.05,9.06,8.99,9.02,860065.0,9.05,9.06,8.99,9.02,860065.0
2015-09-24 10:30:00,9.02,9.03,8.97,9.0,248395.0,9.02,9.03,8.97,9.0,248395.0
2015-09-24 11:00:00,9.01,9.02,8.97,8.99,222500.0,9.01,9.02,8.97,8.99,222500.0
2015-09-24 11:30:00,8.99,9.07,8.99,9.02,491260.0,8.99,9.07,8.99,9.02,491260.0
2015-09-24 12:00:00,9.02,9.03,8.99,9.02,352525.0,9.02,9.03,8.99,9.02,352525.0
2015-09-24 12:30:00,9.02,9.08,9.02,9.04,189895.0,9.02,9.08,9.02,9.04,189895.0
2015-09-24 13:00:00,9.04,9.05,9.02,9.03,105915.0,9.04,9.05,9.02,9.03,105915.0
2015-09-24 13:30:00,9.03,9.06,9.01,9.05,124030.0,9.03,9.06,9.01,9.05,124030.0
2015-09-24 14:00:00,9.06,9.11,9.04,9.11,282455.0,9.06,9.11,9.04,9.11,282455.0
2015-09-24 14:30:00,9.11,9.2,9.1,9.17,360920.0,9.11,9.2,9.1,9.17,360920.0
2015-09-24 15:00:00,9.17,9.21,9.13,9.2,519505.0,9.17,9.21,9.13,9.2,519505.0
2015-09-24 15:30:00,9.2,9.2,9.15,9.18,895405.0,9.2,9.2,9.15,9.18,895405.0
2015-09-25 09:30:00,9.3,9.3,9.13,9.21,746330.0,9.3,9.3,9.13,9.21,746330.0
2015-09-25 10:00:00,9.21,9.23,9.13,9.15,406600.0,9.21,9.23,9.13,9.15,406600.0
2015-09-25 10:30:00,9.14,9.2,9.12,9.19,216340.0,9.14,9.2,9.12,9.19,216340.0
2015-09-25 11:00:00,9.19,9.2,9.16,9.18,224960.0,9.19,9.2,9.16,9.18,224960.0
2015-09-25 11:30:00,9.18,9.2,9.13,9.14,364010.0,9.18,9.2,9.13,9.14,364010.0
2015-09-25 12:00:00,9.14,9.14,9.09,9.1,176900.0,9.14,9.14,9.09,9.1,176900.0
2015-09-25 12:30:00,9.1,9.14,9.1,9.14,424895.0,9.1,9.14,9.1,9.14,424895.0
2015-09-25 13:00:00,9.14,9.18,9.14,9.15,323320.0,9.14,9.18,9.14,9.15,323320.0
2015-09-25 13:30:00,9.15,9.17,9.12,9.12,174930.0,9.15,9.17,9.12,9.12,174930.0
2015-09-25 14:00:00,9.13,9.14,9.03,9.04,188585.0,9.13,9.14,9.03,9.04,188585.0
2015-09-25 14:30:00,9.04,9.06,8.96,9.0,293760.0,9.04,9.06,8.96,9.0,293760.0
2015-09-25 15:00:00,9.0,9.01,8.92,8.99,728380.0,9.0,9.01,8.92,8.99,728380.0
2015-09-25 15:30:00,8.99,9.05,8.98,9.02,1153495.0,8.99,9.05,8.98,9.02,1153495.0
2015-09-28 09:30:00,8.99,9.05,8.94,8.98,1284180.0,8.99,9.05,8.94,8.98,1284180.0
2015-09-28 10:00:00,8.97,8.98,8.83,8.88,1301400.0,8.97,8.98,8.83,8.88,1301400.0
2015-09-28 10:30:00,8.88,8.88,8.79,8.82,1164290.0,8.88,8.88,8.79,8.82,1164290.0
2015-09-28 11:00:00,8.82,8.85,8.75,8.76,634650.0,8.82,8.85,8.75,8.76,634650.0
2015-09-28 11:30:00,8.77,8.77,8.7,8.72,1062270.0,8.77,8.77,8.7,8.72,1062270.0
2015-09-28 12:00:00,8.71,8.72,8.69,8.71,678630.0,8.71,8.72,8.69,8.71,678630.0
2015-09-28 12:30:00,8.72,8.72,8.62,8.62,834740.0,8.72,8.72,8.62,8.62,834740.0
2015-09-28 13:00:00,8.63,8.65,8.57,8.57,1051390.0,8.63,8.65,8.57,8.57,1051390.0
2015-09-28 13:30:00,8.57,8.6,8.55,8.55,802400.0,8.57,8.6,8.55,8.55,802400.0
2015-09-28 14:00:00,8.55,8.56,8.47,8.52,1656340.0,8.55,8.56,8.47,8.52,1656340.0
2015-09-28 14:30:00,8.53,8.6,8.53,8.56,1262210.0,8.53,8.6,8.53,8.56,1262210.0
2015-09-28 15:00:00,8.56,8.58,8.52,8.55,1951840.0,8.56,8.58,8.52,8.55,1951840.0
2015-09-28 15:30:00,8.55,8.62,8.54,8.56,6205930.0,8.55,8.62,8.54,8.56,6205930.0
2015-09-29 09:30:00,8.62,8.67,8.48,8.6,483345.0,8.62,8.67,8.48,8.6,483345.0
2015-09-29 10:00:00,8.6,8.67,8.51,8.65,772935.0,8.6,8.67,8.51,8.65,772935.0
2015-09-29 10:30:00,8.66,8.67,8.55,8.59,278580.0,8.66,8.67,8.55,8.59,278580.0
2015-09-29 11:00:00,8.58,8.61,8.5,8.55,286265.0,8.58,8.61,8.5,8.55,286265.0
2015-09-29 11:30:00,8.55,8.58,8.49,8.53,357830.0,8.55,8.58,8.49,8.53,357830.0
2015-09-29 12:00:00,8.52,8.54,8.45,8.48,455410.0,8.52,8.54,8.45,8.48,455410.0
2015-09-29 12:30:00,8.48,8.49,8.4,8.41,431655.0,8.48,8.49,8.4,8.41,431655.0
2015-09-29 13:00:00,8.42,8.47,8.41,8.47,837030.0,8.42,8.47,8.41,8.47,837030.0
2015-09-29 13:30:00,8.47,8.48,8.41,8.44,572405.0,8.47,8.48,8.41,8.44,572405.0
2015-09-29 14:00:00,8.44,8.44,8.39,8.42,581085.0,8.44,8.44,8.39,8.42,581085.0
2015-09-29 14:30:00,8.42,8.43,8.4,8.4,407960.0,8.42,8.43,8.4,8.4,407960.0
2015-09-29 15:00:00,8.4,8.42,8.36,8.37,742765.0,8.4,8.42,8.36,8.37,742765.0
2015-09-29 15:30:00,8.37,8.46,8.37,8.45,1228030.0,8.37,8.46,8.37,8.45,1228030.0
2015-09-30 09:30:00,8.53,8.63,8.48,8.48,456480.0,8.53,8.63,8.48,8.48,456480.0
2015-09-30 10:00:00,8.48,8.52,8.44,8.52,415470.0,8.48,8.52,8.44,8.52,415470.0
2015-09-30 10:30:00,8.53,8.54,8.43,8.43,271020.0,8.53,8.54,8.43,8.43,271020.0
2015-09-30 11:00:00,8.43,8.43,8.38,8.42,810370.0,8.43,8.43,8.38,8.42,810370.0
2015-09-30 11:30:00,8.42,8.42,8.34,8.39,699235.0,8.42,8.42,8.34,8.39,699235.0
2015-09-30 12:00:00,8.39,8.41,8.33,8.37,584615.0,8.39,8.41,8.33,8.37,584615.0
2015-09-30 12:30:00,8.37,8.39,8.34,8.37,365545.0,8.37,8.39,8.34,8.37,365545.0
2015-09-30 13:00:00,8.37,8.4,8.35,8.4,423745.0,8.37,8.4,8.35,8.4,423745.0
2015-09-30 13:30:00,8.4,8.45,8.38,8.43,436165.0,8.4,8.45,8.38,8.43,436165.0
2015-09-30 14:00:00,8.43,8.48,8.41,8.48,476905.0,8.43,8.48,8.41,8.48,476905.0
2015-09-30 14:30:00,8.48,8.49,8.42,8.48,384995.0,8.48,8.49,8.42,8.48,384995.0
2015-09-30 15:00:00,8.49,8.5,8.45,8.5,458035.0,8.49,8.5,8.45,8.5,458035.0
2015-09-30 15:30:00,8.5,8.52,8.45,8.5,2083325.0,8.5,8.52,8.45,8.5,2083325.0
2015-10-01 09:30:00,8.5,8.54,8.41,8.45,684665.0,8.5,8.54,8.41,8.45,684665.0
2015-10-01 10:00:00,8.45,8.59,8.42,8.58,464940.0,8.45,8.59,8.42,8.58,464940.0
2015-10-01 10:30:00,8.59,8.59,8.52,8.52,335700.0,8.59,8.59,8.52,8.52,335700.0
2015-10-01 11:00:00,8.52,8.57,8.51,8.52,211630.0,8.52,8.57,8.51,8.52,211630.0
2015-10-01 11:30:00,8.52,8.53,8.46,8.47,187570.0,8.52,8.53,8.46,8.47,187570.0
2015-10-01 12:00:00,8.48,8.49,8.44,8.47,159460.0,8.48,8.49,8.44,8.47,159460.0
2015-10-01 12:30:00,8.47,8.5,8.47,8.5,133405.0,8.47,8.5,8.47,8.5,133405.0
2015-10-01 13:00:00,8.49,8.49,8.45,8.47,141450.0,8.49,8.49,8.45,8.47,141450.0
2015-10-01 13:30:00,8.48,8.51,8.45,8.51,159190.0,8.48,8.51,8.45,8.51,159190.0
2015-10-01 14:00:00,8.51,8.53,8.5,8.51,303320.0,8.51,8.53,8.5,8.51,303320.0
2015-10-01 14:30:00,8.51,8.58,8.5,8.57,235245.0,8.51,8.58,8.5,8.57,235245.0
2015-10-01 15:00:00,8.57,8.61,8.56,8.58,360250.0,8.57,8.61,8.56,8.58,360250.0
2015-10-01 15:30:00,8.58,8.63,8.54,8.6,947105.0,8.58,8.63,8.54,8.6,947105.0
2015-10-02 09:30:00,8.49,8.5,8.35,8.39,556400.0,8.49,8.5,8.35,8.39,556400.0
2015-10-02 10:00:00,8.39,8.44,8.31,8.39,1140055.0,8.39,8.44,8.31,8.39,1140055.0
2015-10-02 10:30:00,8.39,8.5,8.39,8.5,443845.0,8.39,8.5,8.39,8.5,443845.0
2015-10-02 11:00:00,8.51,8.54,8.47,8.5,699960.0,8.51,8.54,8.47,8.5,699960.0
2015-10-02 11:30:00,8.52,8.55,8.5,8.54,237920.0,8.52,8.55,8.5,8.54,237920.0
2015-10-02 12:00:00,8.53,8.56,8.51,8.52,179790.0,8.53,8.56,8.51,8.52,179790.0
2015-10-02 12:30:00,8.53,8.59,8.53,8.58,220820.0,8.53,8.59,8.53,8.58,220820.0
2015-10-02 13:00:00,8.58,8.62,8.58,8.58,457140.0,8.58,8.62,8.58,8.58,457140.0
2015-10-02 13:30:00,8.57,8.6,8.55,8.56,350070.0,8.57,8.6,8.55,8.56,350070.0
2015-10-02 14:00:00,8.56,8.65,8.55,8.64,324185.0,8.56,8.65,8.55,8.64,324185.0
2015-10-02 14:30:00,8.65,8.66,8.6,8.6,355095.0,8.65,8.66,8.6,8.6,355095.0
2015-10-02 15:00:00,8.6,8.71,8.6,8.7,364310.0,8.6,8.71,8.6,8.7,364310.0
2015-10-02 15:30:00,8.7,8.74,8.69,8.73,1089180.0,8.7,8.74,8.69,8.73,1089180.0
2015-10-05 09:30:00,8.8,8.87,8.74,8.78,407075.0,8.8,8.87,8.74,8.78,407075.0
2015-10-05 10:00:00,8.78,8.83,8.74,8.83,384555.0,8.78,8.83,8.74,8.83,384555.0
2015-10-05 10:30:00,8.84,8.84,8.75,8.77,466050.0,8.84,8.84,8.75,8.77,466050.0
2015-10-05 11:00:00,8.77,8.83,8.76,8.79,358685.0,8.77,8.83,8.76,8.79,358685.0
2015-10-05 11:30:00,8.79,8.83,8.77,8.83,325325.0,8.79,8.83,8.77,8.83,325325.0
2015-10-05 12:00:00,8.83,8.87,8.8,8.82,245555.0,8.83,8.87,8.8,8.82,245555.0
2015-10-05 12:30:00,8.81,8.82,8.78,8.79,213690.0,8.81,8.82,8.78,8.79,213690.0
2015-10-05 13:00:00,8.79,8.82,8.75,8.8,267185.0,8.79,8.82,8.75,8.8,267185.0
2015-10-05 13:30:00,8.8,8.82,8.79,8.82,245430.0,8.8,8.82,8.79,8.82,245430.0
2015-10-05 14:00:00,8.82,8.83,8.79,8.81,248185.0,8.82,8.83,8.79,8.81,248185.0
2015-10-05 14:30:00,8.81,8.83,8.79,8.82,692235.0,8.81,8.83,8.79,8.82,692235.0
2015-10-05 15:00:00,8.82,8.85,8.82,8.84,269640.0,8.82,8.85,8.82,8.84,269640.0
2015-10-05 15:30:00,8.84,8.86,8.83,8.84,711440.0,8.84,8.86,8.83,8.84,711440.0
2015-10-06 09:30:00,8.84,8.92,8.77,8.92,413890.0,8.84,8.92,8.77,8.92,413890.0
2015-10-06 10:00:00,8.92,8.93,8.83,8.83,309420.0,8.92,8.93,8.83,8.83,309420.0
2015-10-06 10:30:00,8.84,8.86,8.79,8.83,164195.0,8.84,8.86,8.79,8.83,164195.0
2015-10-06 11:00:00,8.83,8.86,8.8,8.81,227975.0,8.83,8.86,8.8,8.81,227975.0
2015-10-06 11:30:00,8.81,8.82,8.69,8.71,282830.0,8.81,8.82,8.69,8.71,282830.0
2015-10-06 12:00:00,8.71,8.74,8.64,8.65,408620.0,8.71,8.74,8.64,8.65,408620.0
2015-10-06 12:30:00,8.65,8.71,8.63,8.69,502550.0,8.65,8.71,8.63,8.69,502550.0
2015-10-06 13:00:00,8.69,8.73,8.67,8.72,271190.0,8.69,8.73,8.67,8.72,271190.0
2015-10-06 13:30:00,8.72,8.72,8.67,8.7,317785.0,8.72,8.72,8.67,8.7,317785.0
2015-10-06 14:00:00,8.7,8.73,8.68,8.73,266575.0,8.7,8.73,8.68,8.73,266575.0
2015-10-06 14:30:00,8.74,8.75,8.69,8.7,476790.0,8.74,8.75,8.69,8.7,476790.0
2015-10-06 15:00:00,8.7,8.72,8.68,8.69,404585.0,8.7,8.72,8.68,8.69,404585.0
2015-10-06 15:30:00,8.69,8.72,8.68,8.69,818690.0,8.69,8.72,8.68,8.69,818690.0
2015-10-07 09:30:00,8.72,8.8,8.6,8.67,855725.0,8.72,8.8,8.6,8.67,855725.0
2015-10-07 10:00:00,8.68,8.7,8.62,8.64,725265.0,8.68,8.7,8.62,8.64,725265.0
2015-10-07 10:30:00,8.63,8.64,8.55,8.56,391470.0,8.63,8.64,8.55,8.56,391470.0
2015-10-07 11:00:00,8.56,8.56,8.47,8.51,460210.0,8.56,8.56,8.47,8.51,460210.0
2015-10-07 11:30:00,8.5,8.53,8.48,8.51,912985.0,8.5,8.53,8.48,8.51,912985.0
2015-10-07 12:00:00,8.51,8.52,8.38,8.4,1651655.0,8.51,8.52,8.38,8.4,1651655.0
2015-10-07 12:30:00,8.4,8.43,8.37,8.41,862360.0,8.4,8.43,8.37,8.41,862360.0
2015-10-07 13:00:00,8.41,8.47,8.36,8.45,1298410.0,8.41,8.47,8.36,8.45,1298410.0
2015-10-07 13:30:00,8.45,8.56,8.45,8.53,749295.0,8.45,8.56,8.45,8.53,749295.0
2015-10-07 14:00:00,8.54,8.54,8.51,8.53,613400.0,8.54,8.54,8.51,8.53,613400.0
2015-10-07 14:30:00,8.53,8.58,8.5,8.58,783835.0,8.53,8.58,8.5,8.58,783835.0
2015-10-07 15:00:00,8.58,8.64,8.58,8.59,922660.0,8.58,8.64,8.58,8.59,922660.0
2015-10-07 15:30:00,8.59,8.62,8.58,8.61,1711170.0,8.59,8.62,8.58,8.61,1711170.0
2015-10-08 09:30:00,8.61,8.62,8.57,8.6,896950.0,8.61,8.62,8.57,8.6,896950.0
2015-10-08 10:00:00,8.6,8.63,8.54,8.54,373615.0,8.6,8.63,8.54,8.54,373615.0
2015-10-08 10:30:00,8.54,8.56,8.52,8.54,1045220.0,8.54,8.56,8.52,8.54,1045220.0
2015-10-08 11:00:00,8.54,8.56,8.46,8.48,793405.0,8.54,8.56,8.46,8.48,793405.0
2015-10-08 11:30:00,8.48,8.5,8.47,8.47,429755.0,8.48,8.5,8.47,8.47,429755.0
2015-10-08 12:00:00,8.48,8.48,8.42,8.42,416265.0,8.48,8.48,8.42,8.42,416265.0
2015-10-08 12:30:00,8.42,8.45,8.4,8.42,320835.0,8.42,8.45,8.4,8.42,320835.0
2015-10-08 13:00:00,8.42,8.47,8.41,8.44,308400.0,8.42,8.47,8.41,8.44,308400.0
2015-10-08 13:30:00,8.44,8.45,8.41,8.44,226005.0,8.44,8.45,8.41,8.44,226005.0
2015-10-08 14:00:00,8.44,8.5,8.43,8.49,242920.0,8.44,8.5,8.43,8.49,242920.0
2015-10-08 14:30:00,8.5,8.6,8.49,8.6,894680.0,8.5,8.6,8.49,8.6,894680.0
2015-10-08 15:00:00,8.59,8.62,8.57,8.58,673410.0,8.59,8.62,8.57,8.58,673410.0
2015-10-08 15:30:00,8.58,8.58,8.54,8.56,1506440.0,8.58,8.58,8.54,8.56,1506440.0
2015-10-09 09:30:00,8.54,8.62,8.48,8.61,576740.0,8.54,8.62,8.48,8.61,576740.0
2015-10-09 10:00:00,8.62,8.64,8.58,8.59,500510.0,8.62,8.64,8.58,8.59,500510.0
2015-10-09 10:30:00,8.58,8.6,8.56,8.59,522870.0,8.58,8.6,8.56,8.59,522870.0
2015-10-09 11:00:00,8.59,8.59,8.56,8.57,237005.0,8.59,8.59,8.56,8.57,237005.0
2015-10-09 11:30:00,8.57,8.58,8.53,8.55,218840.0,8.57,8.58,8.53,8.55,218840.0
2015-10-09 12:00:00,8.56,8.58,8.52,8.53,189200.0,8.56,8.58,8.52,8.53,189200.0
2015-10-09 12:30:00,8.53,8.56,8.52,8.55,170335.0,8.53,8.56,8.52,8.55,170335.0
2015-10-09 13:00:00,8.55,8.56,8.51,8.51,155045.0,8.55,8.56,8.51,8.51,155045.0
2015-10-09 13:30:00,8.51,8.53,8.51,8.52,185885.0,8.51,8.53,8.51,8.52,185885.0
2015-10-09 14:00:00,8.52,8.57,8.52,8.57,311845.0,8.52,8.57,8.52,8.57,311845.0
2015-10-09 14:30:00,8.57,8.6,8.56,8.6,260850.0,8.57,8.6,8.56,8.6,260850.0
2015-10-09 15:00:00,8.59,8.61,8.58,8.6,354950.0,8.59,8.61,8.58,8.6,354950.0
2015-10-09 15:30:00,8.6,8.61,8.59,8.6,952580.0,8.6,8.61,8.59,8.6,952580.0
2015-10-12 09:30:00,8.61,8.63,8.53,8.6,674625.0,8.61,8.63,8.53,8.6,674625.0
2015-10-12 10:00:00,8.6,8.61,8.57,8.57,252435.0,8.6,8.61,8.57,8.57,252435.0
2015-10-12 10:30:00,8.57,8.59,8.53,8.57,423635.0,8.57,8.59,8.53,8.57,423635.0
2015-10-12 11:00:00,8.57,8.62,8.57,8.57,151760.0,8.57,8.62,8.57,8.57,151760.0
2015-10-12 11:30:00,8.58,8.58,8.55,8.57,217660.0,8.58,8.58,8.55,8.57,217660.0
2015-10-12 12:00:00,8.57,8.58,8.56,8.57,165135.0,8.57,8.58,8.56,8.57,165135.0
2015-10-12 12:30:00,8.57,8.57,8.55,8.55,221010.0,8.57,8.57,8.55,8.55,221010.0
2015-10-12 13:00:00,8.56,8.56,8.52,8.54,320010.0,8.56,8.56,8.52,8.54,320010.0
2015-10-12 13:30:00,8.54,8.55,8.51,8.52,201260.0,8.54,8.55,8.51,8.52,201260.0
2015-10-12 14:00:00,8.52,8.54,8.51,8.53,242640.0,8.52,8.54,8.51,8.53,242640.0
2015-10-12 14:30:00,8.53,8.58,8.53,8.57,154675.0,8.53,8.58,8.53,8.57,154675.0
2015-10-12 15:00:00,8.56,8.59,8.55,8.59,283055.0,8.56,8.59,8.55,8.59,283055.0
2015-10-12 15:30:00,8.59,8.59,8.55,8.56,851715.0,8.59,8.59,8.55,8.56,851715.0
2015-10-13 09:30:00,8.51,8.58,8.5,8.55,315890.0,8.51,8.58,8.5,8.55,315890.0
2015-10-13 10:00:00,8.56,8.61,8.52,8.6,206420.0,8.56,8.61,8.52,8.6,206420.0
2015-10-13 10:30:00,8.6,8.63,8.58,8.63,181260.0,8.6,8.63,8.58,8.63,181260.0
2015-10-13 11:00:00,8.63,8.63,8.58,8.58,180280.0,8.63,8.63,8.58,8.58,180280.0
2015-10-13 11:30:00,8.58,8.59,8.51,8.53,667970.0,8.58,8.59,8.51,8.53,667970.0
2015-10-13 12:00:00,8.53,8.54,8.5,8.51,186760.0,8.53,8.54,8.5,8.51,186760.0
2015-10-13 12:30:00,8.51,8.53,8.45,8.45,257050.0,8.51,8.53,8.45,8.45,257050.0
2015-10-13 13:00:00,8.45,8.47,8.43,8.45,202710.0,8.45,8.47,8.43,8.45,202710.0
2015-10-13 13:30:00,8.45,8.45,8.4,8.44,485600.0,8.45,8.45,8.4,8.44,485600.0
2015-10-13 14:00:00,8.44,8.44,8.41,8.42,220820.0,8.44,8.44,8.41,8.42,220820.0
2015-10-13 14:30:00,8.42,8.42,8.36,8.4,514735.0,8.42,8.42,8.36,8.4,514735.0
2015-10-13 15:00:00,8.4,8.4,8.33,8.35,548475.0,8.4,8.4,8.33,8.35,548475.0
2015-10-13 15:30:00,8.35,8.36,8.32,8.32,1776130.0,8.35,8.36,8.32,8.32,1776130.0
2015-10-14 09:30:00,8.31,8.4,8.26,8.39,410490.0,8.31,8.4,8.26,8.39,410490.0
2015-10-14 10:00:00,8.38,8.38,8.21,8.25,524410.0,8.38,8.38,8.21,8.25,524410.0
2015-10-14 10:30:00,8.26,8.29,8.23,8.25,432325.0,8.26,8.29,8.23,8.25,432325.0
2015-10-14 11:00:00,8.25,8.31,8.24,8.31,532565.0,8.25,8.31,8.24,8.31,532565.0
2015-10-14 11:30:00,8.31,8.35,8.31,8.34,333745.0,8.31,8.35,8.31,8.34,333745.0
2015-10-14 12:00:00,8.35,8.39,8.32,8.38,239985.0,8.35,8.39,8.32,8.38,239985.0
2015-10-14 12:30:00,8.38,8.46,8.38,8.45,390675.0,8.38,8.46,8.38,8.45,390675.0
2015-10-14 13:00:00,8.46,8.46,8.42,8.44,261815.0,8.46,8.46,8.42,8.44,261815.0
2015-10-14 13:30:00,8.44,8.45,8.42,8.43,263770.0,8.44,8.45,8.42,8.43,263770.0
2015-10-14 14:00:00,8.42,8.45,8.4,8.41,290015.0,8.42,8.45,8.4,8.41,290015.0
2015-10-14 14:30:00,8.41,8.42,8.38,8.4,294555.0,8.41,8.42,8.38,8.4,294555.0
2015-10-14 15:00:00,8.4,8.41,8.37,8.4,465795.0,8.4,8.41,8.37,8.4,465795.0
2015-10-14 15:30:00,8.41,8.41,8.36,8.37,1440510.0,8.41,8.41,8.36,8.37,1440510.0
2015-10-15 09:30:00,8.38,8.53,8.38,8.5,434790.0,8.38,8.53,8.38,8.5,434790.0
2015-10-15 10:00:00,8.5,8.54,8.47,8.51,478880.0,8.5,8.54,8.47,8.51,478880.0
2015-10-15 10:30:00,8.51,8.6,8.5,8.59,618570.0,8.51,8.6,8.5,8.59,618570.0
2015-10-15 11:00:00,8.59,8.63,8.59,8.62,627385.0,8.59,8.63,8.59,8.62,627385.0
2015-10-15 11:30:00,8.62,8.62,8.54,8.54,464730.0,8.62,8.62,8.54,8.54,464730.0
2015-10-15 12:00:00,8.54,8.57,8.53,8.55,271260.0,8.54,8.57,8.53,8.55,271260.0
2015-10-15 12:30:00,8.56,8.57,8.54,8.54,162255.0,8.56,8.57,8.54,8.54,162255.0
2015-10-15 13:00:00,8.54,8.57,8.52,8.57,260685.0,8.54,8.57,8.52,8.57,260685.0
2015-10-15 13:30:00,8.57,8.62,8.56,8.62,274085.0,8.57,8.62,8.56,8.62,274085.0
2015-10-15 14:00:00,8.62,8.63,8.58,8.6,530415.0,8.62,8.63,8.58,8.6,530415.0
2015-10-15 14:30:00,8.6,8.63,8.58,8.62,408925.0,8.6,8.63,8.58,8.62,408925.0
2015-10-15 15:00:00,8.62,8.68,8.61,8.67,509870.0,8.62,8.68,8.61,8.67,509870.0
2015-10-15 15:30:00,8.67,8.67,8.63,8.65,1204945.0,8.67,8.67,8.63,8.65,1204945.0
2015-10-16 09:30:00,8.66,8.69,8.6,8.62,175225.0,8.66,8.69,8.6,8.62,175225.0
2015-10-16 10:00:00,8.61,8.63,8.56,8.59,228295.0,8.61,8.63,8.56,8.59,228295.0
2015-10-16 10:30:00,8.6,8.63,8.57,8.63,510180.0,8.6,8.63,8.57,8.63,510180.0
2015-10-16 11:00:00,8.63,8.68,8.62,8.62,299340.0,8.63,8.68,8.62,8.62,299340.0
2015-10-16 11:30:00,8.62,8.62,8.59,8.62,154955.0,8.62,8.62,8.59,8.62,154955.0
2015-10-16 12:00:00,8.62,8.62,8.57,8.57,334495.0,8.62,8.62,8.57,8.57,334495.0
2015-10-16 12:30:00,8.58,8.6,8.55,8.59,159450.0,8.58,8.6,8.55,8.59,159450.0
2015-10-16 13:00:00,8.6,8.6,8.56,8.57,123375.0,8.6,8.6,8.56,8.57,123375.0
2015-10-16 13:30:00,8.57,8.59,8.56,8.56,232960.0,8.57,8.59,8.56,8.56,232960.0
2015-10-16 14:00:00,8.56,8.63,8.53,8.63,495985.0,8.56,8.63,8.53,8.63,495985.0
2015-10-16 14:30:00,8.63,8.68,8.61,8.66,721920.0,8.63,8.68,8.61,8.66,721920.0
2015-10-16 15:00:00,8.66,8.71,8.65,8.68,604905.0,8.66,8.71,8.65,8.68,604905.0
2015-10-16 15:30:00,8.68,8.72,8.68,8.7,1211150.0,8.68,8.72,8.68,8.7,1211150.0
2015-10-19 09:30:00,8.72,8.8,8.68,8.8,544395.0,8.72,8.8,8.68,8.8,544395.0
2015-10-19 10:00:00,8.8,8.86,8.77,8.83,443160.0,8.8,8.86,8.77,8.83,443160.0
2015-10-19 10:30:00,8.83,8.87,8.79,8.86,338090.0,8.83,8.87,8.79,8.86,338090.0
2015-10-19 11:00:00,8.86,8.9,8.83,8.86,799195.0,8.86,8.9,8.83,8.86,799195.0
2015-10-19 11:30:00,8.86,8.89,8.83,8.84,462260.0,8.86,8.89,8.83,8.84,462260.0
2015-10-19 12:00:00,8.84,8.84,8.74,8.75,458705.0,8.84,8.84,8.74,8.75,458705.0
2015-10-19 12:30:00,8.75,8.8,8.74,8.75,389305.0,8.75,8.8,8.74,8.75,389305.0
2015-10-19 13:00:00,8.75,8.76,8.71,8.71,327405.0,8.75,8.76,8.71,8.71,327405.0
2015-10-19 13:30:00,8.71,8.71,8.65,8.68,408600.0,8.71,8.71,8.65,8.68,408600.0
2015-10-19 14:00:00,8.68,8.72,8.67,8.72,303680.0,8.68,8.72,8.67,8.72,303680.0
2015-10-19 14:30:00,8.72,8.77,8.71,8.76,392455.0,8.72,8.77,8.71,8.76,392455.0
2015-10-19 15:00:00,8.76,8.76,8.72,8.74,625300.0,8.76,8.76,8.72,8.74,625300.0
2015-10-19 15:30:00,8.74,8.76,8.72,8.74,1493470.0,8.74,8.76,8.72,8.74,1493470.0
2015-10-20 09:30:00,8.72,8.75,8.69,8.73,458615.0,8.72,8.75,8.69,8.73,458615.0
2015-10-20 10:00:00,8.74,8.75,8.7,8.72,388160.0,8.74,8.75,8.7,8.72,388160.0
2015-10-20 10:30:00,8.72,8.73,8.67,8.68,313695.0,8.72,8.73,8.67,8.68,313695.0
2015-10-20 11:00:00,8.68,8.68,8.62,8.64,285840.0,8.68,8.68,8.62,8.64,285840.0
2015-10-20 11:30:00,8.64,8.65,8.61,8.63,213370.0,8.64,8.65,8.61,8.63,213370.0
2015-10-20 12:00:00,8.63,8.63,8.56,8.56,232100.0,8.63,8.63,8.56,8.56,232100.0
2015-10-20 12:30:00,8.56,8.6,8.54,8.6,246215.0,8.56,8.6,8.54,8.6,246215.0
2015-10-20 13:00:00,8.6,8.62,8.57,8.59,231610.0,8.6,8.62,8.57,8.59,231610.0
2015-10-20 13:30:00,8.59,8.61,8.57,8.6,383550.0,8.59,8.61,8.57,8.6,383550.0
2015-10-20 14:00:00,8.6,8.66,8.59,8.65,315430.0,8.6,8.66,8.59,8.65,315430.0
2015-10-20 14:30:00,8.65,8.68,8.62,8.67,469755.0,8.65,8.68,8.62,8.67,469755.0
2015-10-20 15:00:00,8.68,8.7,8.66,8.7,553415.0,8.68,8.7,8.66,8.7,553415.0
2015-10-20 15:30:00,8.7,8.7,8.66,8.68,1577115.0,8.7,8.7,8.66,8.68,1577115.0
2015-10-21 09:30:00,8.7,8.7,8.51,8.52,739490.0,8.7,8.7,8.51,8.52,739490.0
2015-10-21 10:00:00,8.51,8.52,8.18,8.3,2268685.0,8.51,8.52,8.18,8.3,2268685.0
2015-10-21 10:30:00,8.3,8.4,8.3,8.38,504200.0,8.3,8.4,8.3,8.38,504200.0
2015-10-21 11:00:00,8.39,8.4,8.3,8.34,519360.0,8.39,8.4,8.3,8.34,519360.0
2015-10-21 11:30:00,8.34,8.4,8.31,8.34,972260.0,8.34,8.4,8.31,8.34,972260.0
2015-10-21 12:00:00,8.35,8.35,8.29,8.3,388845.0,8.35,8.35,8.29,8.3,388845.0
2015-10-21 12:30:00,8.3,8.35,8.28,8.29,543125.0,8.3,8.35,8.28,8.29,543125.0
2015-10-21 13:00:00,8.28,8.29,8.22,8.22,458680.0,8.28,8.29,8.22,8.22,458680.0
2015-10-21 13:30:00,8.22,8.36,8.22,8.33,520390.0,8.22,8.36,8.22,8.33,520390.0
2015-10-21 14:00:00,8.33,8.4,8.32,8.39,590825.0,8.33,8.4,8.32,8.39,590825.0
2015-10-21 14:30:00,8.39,8.44,8.38,8.41,443475.0,8.39,8.44,8.38,8.41,443475.0
2015-10-21 15:00:00,8.41,8.43,8.37,8.39,629535.0,8.41,8.43,8.37,8.39,629535.0
2015-10-21 15:30:00,8.4,8.4,8.34,8.38,1425995.0,8.4,8.4,8.34,8.38,1425995.0
2015-10-22 09:30:00,8.51,8.8,8.45,8.79,1313275.0,8.51,8.8,8.45,8.79,1313275.0
2015-10-22 10:00:00,8.8,8.8,8.62,8.62,898420.0,8.8,8.8,8.62,8.62,898420.0
2015-10-22 10:30:00,8.63,8.75,8.62,8.75,903275.0,8.63,8.75,8.62,8.75,903275.0
2015-10-22 11:00:00,8.75,8.79,8.72,8.78,681345.0,8.75,8.79,8.72,8.78,681345.0
2015-10-22 11:30:00,8.78,8.89,8.76,8.82,890290.0,8.78,8.89,8.76,8.82,890290.0
2015-10-22 12:00:00,8.82,8.9,8.81,8.89,963580.0,8.82,8.9,8.81,8.89,963580.0
2015-10-22 12:30:00,8.89,8.93,8.84,8.85,936095.0,8.89,8.93,8.84,8.85,936095.0
2015-10-22 13:00:00,8.86,8.89,8.82,8.89,1361040.0,8.86,8.89,8.82,8.89,1361040.0
2015-10-22 13:30:00,8.89,8.89,8.76,8.8,1582055.0,8.89,8.89,8.76,8.8,1582055.0
2015-10-22 14:00:00,8.8,8.8,8.7,8.74,820310.0,8.8,8.8,8.7,8.74,820310.0
2015-10-22 14:30:00,8.73,8.77,8.7,8.72,959935.0,8.73,8.77,8.7,8.72,959935.0
2015-10-22 15:00:00,8.72,8.72,8.66,8.68,1737510.0,8.72,8.72,8.66,8.68,1737510.0
2015-10-22 15:30:00,8.68,8.72,8.63,8.64,3961630.0,8.68,8.72,8.63,8.64,3961630.0
2015-10-23 09:30:00,7.31,7.37,6.58,6.97,25297110.0,7.31,7.37,6.58,6.97,25297110.0
2015-10-23 10:00:00,6.96,7.04,6.83,6.9,8493195.0,6.96,7.04,6.83,6.9,8493195.0
2015-10-23 10:30:00,6.9,6.95,6.84,6.93,6629840.0,6.9,6.95,6.84,6.93,6629840.0
2015-10-23 11:00:00,6.93,6.94,6.85,6.86,4928020.0,6.93,6.94,6.85,6.86,4928020.0
2015-10-23 11:30:00,6.86,6.94,6.76,6.76,3724905.0,6.86,6.94,6.76,6.76,3724905.0
2015-10-23 12:00:00,6.76,6.91,6.74,6.87,4176035.0,6.76,6.91,6.74,6.87,4176035.0
2015-10-23 12:30:00,6.87,6.93,6.86,6.88,2599115.0,6.87,6.93,6.86,6.88,2599115.0
2015-10-23 13:00:00,6.88,6.91,6.84,6.89,1616080.0,6.88,6.91,6.84,6.89,1616080.0
2015-10-23 13:30:00,6.89,6.91,6.84,6.88,1515470.0,6.89,6.91,6.84,6.88,1515470.0
2015-10-23 14:00:00,6.88,6.91,6.78,6.8,2274210.0,6.88,6.91,6.78,6.8,2274210.0
2015-10-23 14:30:00,6.8,6.87,6.8,6.83,1869270.0,6.8,6.87,6.8,6.83,1869270.0
2015-10-23 15:00:00,6.83,6.88,6.81,6.88,2828180.0,6.83,6.88,6.81,6.88,2828180.0
2015-10-23 15:30:00,6.88,7.0,6.84,6.99,5905980.0,6.88,7.0,6.84,6.99,5905980.0
2015-10-26 09:30:00,7.01,7.05,6.83,6.84,2430025.0,7.01,7.05,6.83,6.84,2430025.0
2015-10-26 10:00:00,6.84,6.84,6.75,6.84,4300660.0,6.84,6.84,6.75,6.84,4300660.0
2015-10-26 10:30:00,6.84,6.97,6.83,6.95,2042335.0,6.84,6.97,6.83,6.95,2042335.0
2015-10-26 11:00:00,6.95,6.97,6.91,6.96,1802185.0,6.95,6.97,6.91,6.96,1802185.0
2015-10-26 11:30:00,6.96,6.96,6.92,6.93,1143400.0,6.96,6.96,6.92,6.93,1143400.0
2015-10-26 12:00:00,6.92,6.92,6.88,6.91,796665.0,6.92,6.92,6.88,6.91,796665.0
2015-10-26 12:30:00,6.91,6.91,6.89,6.9,835130.0,6.91,6.91,6.89,6.9,835130.0
2015-10-26 13:00:00,6.9,6.9,6.87,6.88,499000.0,6.9,6.9,6.87,6.88,499000.0
2015-10-26 13:30:00,6.89,6.89,6.86,6.87,784450.0,6.89,6.89,6.86,6.87,784450.0
2015-10-26 14:00:00,6.87,6.88,6.86,6.87,767545.0,6.87,6.88,6.86,6.87,767545.0
2015-10-26 14:30:00,6.87,6.92,6.87,6.92,750635.0,6.87,6.92,6.87,6.92,750635.0
2015-10-26 15:00:00,6.92,6.92,6.9,6.91,1179335.0,6.92,6.92,6.9,6.91,1179335.0
2015-10-26 15:30:00,6.91,6.95,6.91,6.95,3011785.0,6.91,6.95,6.91,6.95,3011785.0
2015-10-27 09:30:00,6.91,7.07,6.87,6.87,2006965.0,6.91,7.07,6.87,6.87,2006965.0
2015-10-27 10:00:00,6.88,6.92,6.81,6.82,1363280.0,6.88,6.92,6.81,6.82,1363280.0
2015-10-27 10:30:00,6.82,6.87,6.82,6.86,822100.0,6.82,6.87,6.82,6.86,822100.0
2015-10-27 11:00:00,6.86,6.9,6.83,6.85,1000185.0,6.86,6.9,6.83,6.85,1000185.0
2015-10-27 11:30:00,6.85,6.91,6.84,6.9,1368040.0,6.85,6.91,6.84,6.9,1368040.0
2015-10-27 12:00:00,6.9,6.91,6.89,6.89,566485.0,6.9,6.91,6.89,6.89,566485.0
2015-10-27 12:30:00,6.89,6.9,6.83,6.84,562905.0,6.89,6.9,6.83,6.84,562905.0
2015-10-27 13:00:00,6.84,6.84,6.77,6.79,1015360.0,6.84,6.84,6.77,6.79,1015360.0
2015-10-27 13:30:00,6.79,6.83,6.76,6.76,739600.0,6.79,6.83,6.76,6.76,739600.0
2015-10-27 14:00:00,6.76,6.77,6.7,6.72,1293645.0,6.76,6.77,6.7,6.72,1293645.0
2015-10-27 14:30:00,6.72,6.74,6.69,6.72,1236495.0,6.72,6.74,6.69,6.72,1236495.0
2015-10-27 15:00:00,6.72,6.77,6.7,6.77,1149620.0,6.72,6.77,6.7,6.77,1149620.0
2015-10-27 15:30:00,6.77,6.78,6.73,6.77,2499750.0,6.77,6.78,6.73,6.77,2499750.0
2015-10-28 09:30:00,6.79,6.79,6.69,6.77,862325.0,6.79,6.79,6.69,6.77,862325.0
2015-10-28 10:00:00,6.77,6.84,6.77,6.83,736280.0,6.77,6.84,6.77,6.83,736280.0
2015-10-28 10:30:00,6.83,6.88,6.82,6.87,1104570.0,6.83,6.88,6.82,6.87,1104570.0
2015-10-28 11:00:00,6.87,6.92,6.86,6.92,720395.0,6.87,6.92,6.86,6.92,720395.0
2015-10-28 11:30:00,6.92,6.97,6.91,6.96,852820.0,6.92,6.97,6.91,6.96,852820.0
2015-10-28 12:00:00,6.96,7.05,6.95,7.04,826980.0,6.96,7.05,6.95,7.04,826980.0
2015-10-28 12:30:00,7.04,7.05,7.02,7.03,621260.0,7.04,7.05,7.02,7.03,621260.0
2015-10-28 13:00:00,7.03,7.05,7.02,7.02,651975.0,7.03,7.05,7.02,7.02,651975.0
2015-10-28 13:30:00,7.02,7.02,6.96,6.99,1658975.0,7.02,7.02,6.96,6.99,1658975.0
2015-10-28 14:00:00,6.99,6.99,6.89,6.95,726760.0,6.99,6.99,6.89,6.95,726760.0
2015-10-28 14:30:00,6.95,6.96,6.91,6.95,716705.0,6.95,6.96,6.91,6.95,716705.0
2015-10-28 15:00:00,6.95,6.98,6.94,6.96,968305.0,6.95,6.98,6.94,6.96,968305.0
2015-10-28 15:30:00,6.96,7.0,6.96,6.99,2629230.0,6.96,7.0,6.96,6.99,2629230.0
2015-10-29 09:30:00,6.94,7.02,6.93,6.95,699125.0,6.94,7.02,6.93,6.95,699125.0
2015-10-29 10:00:00,6.95,6.98,6.89,6.9,1272015.0,6.95,6.98,6.89,6.9,1272015.0
2015-10-29 10:30:00,6.89,6.92,6.88,6.88,411330.0,6.89,6.92,6.88,6.88,411330.0
2015-10-29 11:00:00,6.88,6.89,6.84,6.88,706825.0,6.88,6.89,6.84,6.88,706825.0
2015-10-29 11:30:00,6.88,6.9,6.87,6.88,479390.0,6.88,6.9,6.87,6.88,479390.0
2015-10-29 12:00:00,6.88,6.9,6.86,6.89,1729925.0,6.88,6.9,6.86,6.89,1729925.0
2015-10-29 12:30:00,6.89,6.91,6.89,6.89,341570.0,6.89,6.91,6.89,6.89,341570.0
2015-10-29 13:00:00,6.89,6.89,6.86,6.86,641570.0,6.89,6.89,6.86,6.86,641570.0
2015-10-29 13:30:00,6.86,6.88,6.84,6.85,1160315.0,6.86,6.88,6.84,6.85,1160315.0
2015-10-29 14:00:00,6.84,6.9,6.84,6.89,983200.0,6.84,6.9,6.84,6.89,983200.0
2015-10-29 14:30:00,6.89,6.89,6.85,6.86,1321005.0,6.89,6.89,6.85,6.86,1321005.0
2015-10-29 15:00:00,6.86,6.86,6.82,6.83,1326045.0,6.86,6.86,6.82,6.83,1326045.0
2015-10-29 15:30:00,6.83,6.85,6.8,6.81,2766925.0,6.83,6.85,6.8,6.81,2766925.0
2015-10-30 09:30:00,6.82,6.92,6.82,6.88,873435.0,6.82,6.92,6.82,6.88,873435.0
2015-10-30 10:00:00,6.88,6.89,6.83,6.88,807360.0,6.88,6.89,6.83,6.88,807360.0
2015-10-30 10:30:00,6.88,6.9,6.85,6.88,313175.0,6.88,6.9,6.85,6.88,313175.0
2015-10-30 11:00:00,6.88,6.89,6.86,6.88,488170.0,6.88,6.89,6.86,6.88,488170.0
2015-10-30 11:30:00,6.88,6.91,6.87,6.89,400750.0,6.88,6.91,6.87,6.89,400750.0
2015-10-30 12:00:00,6.89,6.92,6.88,6.91,432630.0,6.89,6.92,6.88,6.91,432630.0
2015-10-30 12:30:00,6.91,6.92,6.88,6.88,301565.0,6.91,6.92,6.88,6.88,301565.0
2015-10-30 13:00:00,6.88,6.9,6.86,6.89,233145.0,6.88,6.9,6.86,6.89,233145.0
2015-10-30 13:30:00,6.89,6.91,6.89,6.89,372015.0,6.89,6.91,6.89,6.89,372015.0
2015-10-30 14:00:00,6.89,6.92,6.87,6.89,384010.0,6.89,6.92,6.87,6.89,384010.0
2015-10-30 14:30:00,6.89,6.9,6.88,6.88,527105.0,6.89,6.9,6.88,6.88,527105.0
2015-10-30 15:00:00,6.87,6.89,6.86,6.88,599605.0,6.87,6.89,6.86,6.88,599605.0
2015-10-30 15:30:00,6.88,6.9,6.87,6.87,1150775.0,6.88,6.9,6.87,6.87,1150775.0
2015-11-02 09:30:00,6.89,6.96,6.83,6.95,939700.0,6.89,6.96,6.83,6.95,939700.0
2015-11-02 10:00:00,6.95,6.96,6.92,6.94,298920.0,6.95,6.96,6.92,6.94,298920.0
2015-11-02 10:30:00,6.94,6.95,6.9,6.91,398275.0,6.94,6.95,6.9,6.91,398275.0
2015-11-02 11:00:00,6.91,6.93,6.88,6.91,582150.0,6.91,6.93,6.88,6.91,582150.0
2015-11-02 11:30:00,6.91,6.95,6.9,6.94,535365.0,6.91,6.95,6.9,6.94,535365.0
2015-11-02 12:00:00,6.94,6.96,6.92,6.95,273840.0,6.94,6.96,6.92,6.95,273840.0
2015-11-02 12:30:00,6.95,6.96,6.94,6.95,268375.0,6.95,6.96,6.94,6.95,268375.0
2015-11-02 13:00:00,6.95,6.96,6.94,6.95,238165.0,6.95,6.96,6.94,6.95,238165.0
2015-11-02 13:30:00,6.95,6.97,6.95,6.97,320530.0,6.95,6.97,6.95,6.97,320530.0
2015-11-02 14:00:00,6.97,6.98,6.95,6.96,239805.0,6.97,6.98,6.95,6.96,239805.0
2015-11-02 14:30:00,6.96,6.98,6.95,6.95,318340.0,6.96,6.98,6.95,6.95,318340.0
2015-11-02 15:00:00,6.95,6.96,6.93,6.95,432220.0,6.95,6.96,6.93,6.95,432220.0
2015-11-02 15:30:00,6.95,6.98,6.94,6.96,997310.0,6.95,6.98,6.94,6.96,997310.0
2015-11-03 09:30:00,6.92,6.99,6.85,6.89,785120.0,6.92,6.99,6.85,6.89,785120.0
2015-11-03 10:00:00,6.89,6.92,6.87,6.91,440185.0,6.89,6.92,6.87,6.91,440185.0
2015-11-03 10:30:00,6.91,6.93,6.89,6.91,385600.0,6.91,6.93,6.89,6.91,385600.0
2015-11-03 11:00:00,6.91,6.94,6.91,6.94,623055.0,6.91,6.94,6.91,6.94,623055.0
2015-11-03 11:30:00,6.94,6.97,6.93,6.96,409005.0,6.94,6.97,6.93,6.96,409005.0
2015-11-03 12:00:00,6.96,6.98,6.96,6.98,251105.0,6.96,6.98,6.96,6.98,251105.0
2015-11-03 12:30:00,6.98,7.0,6.97,7.0,458810.0,6.98,7.0,6.97,7.0,458810.0
2015-11-03 13:00:00,7.0,7.04,7.0,7.03,535165.0,7.0,7.04,7.0,7.03,535165.0
2015-11-03 13:30:00,7.02,7.06,7.01,7.03,480155.0,7.02,7.06,7.01,7.03,480155.0
2015-11-03 14:00:00,7.03,7.03,6.99,7.0,636960.0,7.03,7.03,6.99,7.0,636960.0
2015-11-03 14:30:00,7.0,7.01,6.98,6.99,595425.0,7.0,7.01,6.98,6.99,595425.0
2015-11-03 15:00:00,6.99,6.99,6.96,6.97,531955.0,6.99,6.99,6.96,6.97,531955.0
2015-11-03 15:30:00,6.97,6.98,6.93,6.93,1900560.0,6.97,6.98,6.93,6.93,1900560.0
2015-11-04 09:30:00,6.93,7.03,6.9,6.91,2316360.0,6.93,7.03,6.9,6.91,2316360.0
2015-11-04 10:00:00,6.92,6.96,6.9,6.93,518615.0,6.92,6.96,6.9,6.93,518615.0
2015-11-04 10:30:00,6.93,6.95,6.88,6.89,693250.0,6.93,6.95,6.88,6.89,693250.0
2015-11-04 11:00:00,6.89,6.95,6.86,6.94,510910.0,6.89,6.95,6.86,6.94,510910.0
2015-11-04 11:30:00,6.94,6.96,6.93,6.94,702875.0,6.94,6.96,6.93,6.94,702875.0
2015-11-04 12:00:00,6.94,6.98,6.94,6.95,316265.0,6.94,6.98,6.94,6.95,316265.0
2015-11-04 12:30:00,6.95,6.96,6.94,6.96,319150.0,6.95,6.96,6.94,6.96,319150.0
2015-11-04 13:00:00,6.96,6.96,6.93,6.95,353360.0,6.96,6.96,6.93,6.95,353360.0
2015-11-04 13:30:00,6.96,7.0,6.95,7.0,534390.0,6.96,7.0,6.95,7.0,534390.0
2015-11-04 14:00:00,7.0,7.03,6.99,7.01,471510.0,7.0,7.03,6.99,7.01,471510.0
2015-11-04 14:30:00,7.01,7.03,7.0,7.02,585935.0,7.01,7.03,7.0,7.02,585935.0
2015-11-04 15:00:00,7.02,7.02,7.0,7.02,491095.0,7.02,7.02,7.0,7.02,491095.0
2015-11-04 15:30:00,7.02,7.02,7.0,7.02,1137930.0,7.02,7.02,7.0,7.02,1137930.0
2015-11-05 09:30:00,6.91,6.98,6.81,6.83,1481490.0,6.91,6.98,6.81,6.83,1481490.0
2015-11-05 10:00:00,6.83,6.85,6.68,6.7,1850925.0,6.83,6.85,6.68,6.7,1850925.0
2015-11-05 10:30:00,6.7,6.73,6.67,6.7,1522260.0,6.7,6.73,6.67,6.7,1522260.0
2015-11-05 11:00:00,6.7,6.73,6.69,6.72,1440200.0,6.7,6.73,6.69,6.72,1440200.0
2015-11-05 11:30:00,6.72,6.72,6.68,6.71,1003290.0,6.72,6.72,6.68,6.71,1003290.0
2015-11-05 12:00:00,6.72,6.73,6.68,6.73,870835.0,6.72,6.73,6.68,6.73,870835.0
2015-11-05 12:30:00,6.74,6.76,6.71,6.72,849465.0,6.74,6.76,6.71,6.72,849465.0
2015-11-05 13:00:00,6.72,6.75,6.72,6.73,424605.0,6.72,6.75,6.72,6.73,424605.0
2015-11-05 13:30:00,6.72,6.76,6.72,6.72,634080.0,6.72,6.76,6.72,6.72,634080.0
2015-11-05 14:00:00,6.72,6.73,6.66,6.67,1072090.0,6.72,6.73,6.66,6.67,1072090.0
2015-11-05 14:30:00,6.67,6.7,6.66,6.68,1154840.0,6.67,6.7,6.66,6.68,1154840.0
2015-11-05 15:00:00,6.68,6.7,6.67,6.68,722310.0,6.68,6.7,6.67,6.68,722310.0
2015-11-05 15:30:00,6.68,6.68,6.66,6.66,2160590.0,6.68,6.68,6.66,6.66,2160590.0
2015-11-06 09:30:00,6.63,6.82,6.62,6.78,2047480.0,6.63,6.82,6.62,6.78,2047480.0
2015-11-06 10:00:00,6.78,6.78,6.71,6.77,1487650.0,6.78,6.78,6.71,6.77,1487650.0
2015-11-06 10:30:00,6.77,6.8,6.76,6.77,1023830.0,6.77,6.8,6.76,6.77,1023830.0
2015-11-06 11:00:00,6.77,6.79,6.75,6.75,1244370.0,6.77,6.79,6.75,6.75,1244370.0
2015-11-06 11:30:00,6.75,6.8,6.75,6.78,1403340.0,6.75,6.8,6.75,6.78,1403340.0
2015-11-06 12:00:00,6.79,6.81,6.77,6.77,960620.0,6.79,6.81,6.77,6.77,960620.0
2015-11-06 12:30:00,6.77,6.79,6.76,6.76,714970.0,6.77,6.79,6.76,6.76,714970.0
2015-11-06 13:00:00,6.76,6.79,6.76,6.78,1350780.0,6.76,6.79,6.76,6.78,1350780.0
2015-11-06 13:30:00,6.78,6.79,6.77,6.78,865200.0,6.78,6.79,6.77,6.78,865200.0
2015-11-06 14:00:00,6.78,6.79,6.78,6.79,826420.0,6.78,6.79,6.78,6.79,826420.0
2015-11-06 14:30:00,6.79,6.8,6.77,6.8,1497580.0,6.79,6.8,6.77,6.8,1497580.0
2015-11-06 15:00:00,6.8,6.8,6.78,6.79,3305220.0,6.8,6.8,6.78,6.79,3305220.0
2015-11-06 15:30:00,6.79,6.84,6.79,6.81,4374600.0,6.79,6.84,6.79,6.81,4374600.0
2015-11-09 09:30:00,6.8,6.82,6.75,6.8,716355.0,6.8,6.82,6.75,6.8,716355.0
2015-11-09 10:00:00,6.8,6.8,6.71,6.71,602780.0,6.8,6.8,6.71,6.71,602780.0
2015-11-09 10:30:00,6.71,6.78,6.71,6.77,665000.0,6.71,6.78,6.71,6.77,665000.0
2015-11-09 11:00:00,6.77,6.77,6.68,6.68,269020.0,6.77,6.77,6.68,6.68,269020.0
2015-11-09 11:30:00,6.69,6.71,6.68,6.69,837725.0,6.69,6.71,6.68,6.69,837725.0
2015-11-09 12:00:00,6.69,6.71,6.68,6.7,505740.0,6.69,6.71,6.68,6.7,505740.0
2015-11-09 12:30:00,6.7,6.73,6.69,6.73,525740.0,6.7,6.73,6.69,6.73,525740.0
2015-11-09 13:00:00,6.73,6.73,6.7,6.72,426250.0,6.73,6.73,6.7,6.72,426250.0
2015-11-09 13:30:00,6.72,6.73,6.71,6.72,487065.0,6.72,6.73,6.71,6.72,487065.0
2015-11-09 14:00:00,6.72,6.73,6.7,6.7,320065.0,6.72,6.73,6.7,6.7,320065.0
2015-11-09 14:30:00,6.7,6.7,6.66,6.7,594795.0,6.7,6.7,6.66,6.7,594795.0
2015-11-09 15:00:00,6.7,6.7,6.68,6.68,560735.0,6.7,6.7,6.68,6.68,560735.0
2015-11-09 15:30:00,6.68,6.72,6.68,6.69,2216760.0,6.68,6.72,6.68,6.69,2216760.0
2015-11-10 09:30:00,6.64,6.65,6.56,6.57,1383335.0,6.64,6.65,6.56,6.57,1383335.0
2015-11-10 10:00:00,6.57,6.63,6.52,6.52,1082845.0,6.57,6.63,6.52,6.52,1082845.0
2015-11-10 10:30:00,6.52,6.53,6.49,6.5,1014380.0,6.52,6.53,6.49,6.5,1014380.0
2015-11-10 11:00:00,6.5,6.52,6.46,6.47,1283290.0,6.5,6.52,6.46,6.47,1283290.0
2015-11-10 11:30:00,6.48,6.54,6.46,6.54,881300.0,6.48,6.54,6.46,6.54,881300.0
2015-11-10 12:00:00,6.53,6.58,6.53,6.58,832340.0,6.53,6.58,6.53,6.58,832340.0
2015-11-10 12:30:00,6.58,6.59,6.56,6.57,491930.0,6.58,6.59,6.56,6.57,491930.0
2015-11-10 13:00:00,6.57,6.59,6.56,6.58,384620.0,6.57,6.59,6.56,6.58,384620.0
2015-11-10 13:30:00,6.58,6.63,6.57,6.63,537350.0,6.58,6.63,6.57,6.63,537350.0
2015-11-10 14:00:00,6.63,6.64,6.61,6.63,518005.0,6.63,6.64,6.61,6.63,518005.0
2015-11-10 14:30:00,6.63,6.67,6.63,6.65,630710.0,6.63,6.67,6.63,6.65,630710.0
2015-11-10 15:00:00,6.65,6.66,6.63,6.64,796285.0,6.65,6.66,6.63,6.64,796285.0
2015-11-10 15:30:00,6.64,6.69,6.64,6.68,3074795.0,6.64,6.69,6.64,6.68,3074795.0
2015-11-11 09:30:00,6.67,6.68,6.59,6.63,767750.0,6.67,6.68,6.59,6.63,767750.0
2015-11-11 10:00:00,6.63,6.64,6.59,6.61,311975.0,6.63,6.64,6.59,6.61,311975.0
2015-11-11 10:30:00,6.61,6.63,6.59,6.61,584985.0,6.61,6.63,6.59,6.61,584985.0
2015-11-11 11:00:00,6.61,6.63,6.6,6.62,334525.0,6.61,6.63,6.6,6.62,334525.0
2015-11-11 11:30:00,6.62,6.66,6.62,6.65,563705.0,6.62,6.66,6.62,6.65,563705.0
2015-11-11 12:00:00,6.65,6.69,6.64,6.66,332175.0,6.65,6.69,6.64,6.66,332175.0
2015-11-11 12:30:00,6.66,6.66,6.64,6.65,312850.0,6.66,6.66,6.64,6.65,312850.0
2015-11-11 13:00:00,6.65,6.67,6.61,6.61,430235.0,6.65,6.67,6.61,6.61,430235.0
2015-11-11 13:30:00,6.61,6.63,6.61,6.61,321585.0,6.61,6.63,6.61,6.61,321585.0
2015-11-11 14:00:00,6.61,6.64,6.6,6.63,283025.0,6.61,6.64,6.6,6.63,283025.0
2015-11-11 14:30:00,6.64,6.65,6.61,6.61,257070.0,6.64,6.65,6.61,6.61,257070.0
2015-11-11 15:00:00,6.61,6.62,6.59,6.59,572350.0,6.61,6.62,6.59,6.59,572350.0
2015-11-11 15:30:00,6.59,6.59,6.57,6.58,1056110.0,6.59,6.59,6.57,6.58,1056110.0
2015-11-12 09:30:00,6.55,6.75,6.51,6.7,716025.0,6.55,6.75,6.51,6.7,716025.0
2015-11-12 10:00:00,6.7,6.72,6.67,6.68,431905.0,6.7,6.72,6.67,6.68,431905.0
2015-11-12 10:30:00,6.68,6.76,6.67,6.74,356405.0,6.68,6.76,6.67,6.74,356405.0
2015-11-12 11:00:00,6.74,6.77,6.71,6.72,507375.0,6.74,6.77,6.71,6.72,507375.0
2015-11-12 11:30:00,6.72,6.73,6.7,6.72,277190.0,6.72,6.73,6.7,6.72,277190.0
2015-11-12 12:00:00,6.72,6.75,6.7,6.71,458385.0,6.72,6.75,6.7,6.71,458385.0
2015-11-12 12:30:00,6.71,6.74,6.71,6.72,156900.0,6.71,6.74,6.71,6.72,156900.0
2015-11-12 13:00:00,6.72,6.74,6.71,6.73,210165.0,6.72,6.74,6.71,6.73,210165.0
2015-11-12 13:30:00,6.73,6.74,6.69,6.69,253125.0,6.73,6.74,6.69,6.69,253125.0
2015-11-12 14:00:00,6.7,6.7,6.66,6.67,365560.0,6.7,6.7,6.66,6.67,365560.0
2015-11-12 14:30:00,6.67,6.69,6.66,6.68,534900.0,6.67,6.69,6.66,6.68,534900.0
2015-11-12 15:00:00,6.68,6.7,6.67,6.7,426555.0,6.68,6.7,6.67,6.7,426555.0
2015-11-12 15:30:00,6.7,6.7,6.65,6.65,1560565.0,6.7,6.7,6.65,6.65,1560565.0
2015-11-13 09:30:00,6.62,6.65,6.54,6.63,642845.0,6.62,6.65,6.54,6.63,642845.0
2015-11-13 10:00:00,6.63,6.65,6.56,6.57,563085.0,6.63,6.65,6.56,6.57,563085.0
2015-11-13 10:30:00,6.58,6.63,6.56,6.62,490235.0,6.58,6.63,6.56,6.62,490235.0
2015-11-13 11:00:00,6.62,6.65,6.6,6.65,427780.0,6.62,6.65,6.6,6.65,427780.0
2015-11-13 11:30:00,6.65,6.65,6.6,6.65,655455.0,6.65,6.65,6.6,6.65,655455.0
2015-11-13 12:00:00,6.64,6.7,6.64,6.68,451300.0,6.64,6.7,6.64,6.68,451300.0
2015-11-13 12:30:00,6.68,6.71,6.67,6.71,514225.0,6.68,6.71,6.67,6.71,514225.0
2015-11-13 13:00:00,6.71,6.71,6.66,6.67,332550.0,6.71,6.71,6.66,6.67,332550.0
2015-11-13 13:30:00,6.66,6.69,6.66,6.66,339970.0,6.66,6.69,6.66,6.66,339970.0
2015-11-13 14:00:00,6.66,6.67,6.64,6.64,389150.0,6.66,6.67,6.64,6.64,389150.0
2015-11-13 14:30:00,6.64,6.67,6.64,6.64,439275.0,6.64,6.67,6.64,6.64,439275.0
2015-11-13 15:00:00,6.65,6.67,6.63,6.65,553080.0,6.65,6.67,6.63,6.65,553080.0
2015-11-13 15:30:00,6.65,6.67,6.63,6.63,1749935.0,6.65,6.67,6.63,6.63,1749935.0
2015-11-16 09:30:00,6.63,6.68,6.59,6.63,332100.0,6.63,6.68,6.59,6.63,332100.0
2015-11-16 10:00:00,6.63,6.65,6.59,6.62,292815.0,6.63,6.65,6.59,6.62,292815.0
2015-11-16 10:30:00,6.62,6.62,6.55,6.56,446060.0,6.62,6.62,6.55,6.56,446060.0
2015-11-16 11:00:00,6.56,6.61,6.56,6.58,361355.0,6.56,6.61,6.56,6.58,361355.0
2015-11-16 11:30:00,6.58,6.66,6.58,6.63,459635.0,6.58,6.66,6.58,6.63,459635.0
2015-11-16 12:00:00,6.64,6.68,6.64,6.67,353650.0,6.64,6.68,6.64,6.67,353650.0
2015-11-16 12:30:00,6.67,6.69,6.65,6.67,283890.0,6.67,6.69,6.65,6.67,283890.0
2015-11-16 13:00:00,6.67,6.67,6.65,6.66,166220.0,6.67,6.67,6.65,6.66,166220.0
2015-11-16 13:30:00,6.66,6.67,6.65,6.67,160720.0,6.66,6.67,6.65,6.67,160720.0
2015-11-16 14:00:00,6.67,6.68,6.66,6.66,258755.0,6.67,6.68,6.66,6.66,258755.0
2015-11-16 14:30:00,6.66,6.68,6.66,6.68,332570.0,6.66,6.68,6.66,6.68,332570.0
2015-11-16 15:00:00,6.68,6.71,6.68,6.69,885695.0,6.68,6.71,6.68,6.69,885695.0
2015-11-16 15:30:00,6.69,6.7,6.67,6.68,1252440.0,6.69,6.7,6.67,6.68,1252440.0
2015-11-17 09:30:00,6.7,6.81,6.62,6.8,918245.0,6.7,6.81,6.62,6.8,918245.0
2015-11-17 10:00:00,6.8,6.8,6.74,6.79,882145.0,6.8,6.8,6.74,6.79,882145.0
2015-11-17 10:30:00,6.79,6.82,6.76,6.76,418425.0,6.79,6.82,6.76,6.76,418425.0
2015-11-17 11:00:00,6.76,6.8,6.75,6.76,397315.0,6.76,6.8,6.75,6.76,397315.0
2015-11-17 11:30:00,6.76,6.78,6.73,6.76,374775.0,6.76,6.78,6.73,6.76,374775.0
2015-11-17 12:00:00,6.75,6.77,6.74,6.75,259230.0,6.75,6.77,6.74,6.75,259230.0
2015-11-17 12:30:00,6.75,6.77,6.71,6.75,426515.0,6.75,6.77,6.71,6.75,426515.0
2015-11-17 13:00:00,6.75,6.75,6.71,6.72,336420.0,6.75,6.75,6.71,6.72,336420.0
2015-11-17 13:30:00,6.71,6.73,6.69,6.73,211015.0,6.71,6.73,6.69,6.73,211015.0
2015-11-17 14:00:00,6.73,6.73,6.67,6.67,384345.0,6.73,6.73,6.67,6.67,384345.0
2015-11-17 14:30:00,6.66,6.69,6.65,6.69,413525.0,6.66,6.69,6.65,6.69,413525.0
2015-11-17 15:00:00,6.69,6.69,6.64,6.69,665255.0,6.69,6.69,6.64,6.69,665255.0
2015-11-17 15:30:00,6.69,6.71,6.68,6.68,1103185.0,6.69,6.71,6.68,6.68,1103185.0
2015-11-18 09:30:00,6.73,6.77,6.68,6.72,525665.0,6.73,6.77,6.68,6.72,525665.0
2015-11-18 10:00:00,6.72,6.79,6.71,6.77,646330.0,6.72,6.79,6.71,6.77,646330.0
2015-11-18 10:30:00,6.77,6.79,6.76,6.77,482805.0,6.77,6.79,6.76,6.77,482805.0
2015-11-18 11:00:00,6.77,6.78,6.76,6.78,405650.0,6.77,6.78,6.76,6.78,405650.0
2015-11-18 11:30:00,6.78,6.81,6.78,6.79,662680.0,6.78,6.81,6.78,6.79,662680.0
2015-11-18 12:00:00,6.79,6.79,6.77,6.77,228185.0,6.79,6.79,6.77,6.77,228185.0
2015-11-18 12:30:00,6.78,6.81,6.78,6.8,170885.0,6.78,6.81,6.78,6.8,170885.0
2015-11-18 13:00:00,6.79,6.81,6.79,6.8,220075.0,6.79,6.81,6.79,6.8,220075.0
2015-11-18 13:30:00,6.8,6.82,6.78,6.8,641345.0,6.8,6.82,6.78,6.8,641345.0
2015-11-18 14:00:00,6.8,6.84,6.79,6.81,381975.0,6.8,6.84,6.79,6.81,381975.0
2015-11-18 14:30:00,6.81,6.83,6.79,6.83,337445.0,6.81,6.83,6.79,6.83,337445.0
2015-11-18 15:00:00,6.82,6.82,6.8,6.81,383420.0,6.82,6.82,6.8,6.81,383420.0
2015-11-18 15:30:00,6.8,6.82,6.79,6.81,1110430.0,6.8,6.82,6.79,6.81,1110430.0
2015-11-19 09:30:00,6.67,6.91,6.67,6.88,860840.0,6.67,6.91,6.67,6.88,860840.0
2015-11-19 10:00:00,6.88,6.9,6.84,6.86,358405.0,6.88,6.9,6.84,6.86,358405.0
2015-11-19 10:30:00,6.86,6.87,6.8,6.85,462145.0,6.86,6.87,6.8,6.85,462145.0
2015-11-19 11:00:00,6.85,6.86,6.83,6.83,434445.0,6.85,6.86,6.83,6.83,434445.0
2015-11-19 11:30:00,6.83,6.83,6.8,6.82,246080.0,6.83,6.83,6.8,6.82,246080.0
2015-11-19 12:00:00,6.83,6.85,6.82,6.84,401090.0,6.83,6.85,6.82,6.84,401090.0
2015-11-19 12:30:00,6.84,6.87,6.84,6.87,261405.0,6.84,6.87,6.84,6.87,261405.0
2015-11-19 13:00:00,6.87,6.89,6.87,6.88,259770.0,6.87,6.89,6.87,6.88,259770.0
2015-11-19 13:30:00,6.88,6.89,6.86,6.89,252715.0,6.88,6.89,6.86,6.89,252715.0
2015-11-19 14:00:00,6.88,6.9,6.86,6.89,390275.0,6.88,6.9,6.86,6.89,390275.0
2015-11-19 14:30:00,6.89,6.9,6.86,6.86,314005.0,6.89,6.9,6.86,6.86,314005.0
2015-11-19 15:00:00,6.86,6.9,6.84,6.89,786060.0,6.86,6.9,6.84,6.89,786060.0
2015-11-19 15:30:00,6.89,6.9,6.88,6.88,1062295.0,6.89,6.9,6.88,6.88,1062295.0
2015-11-20 09:30:00,6.9,6.95,6.88,6.94,962180.0,6.9,6.95,6.88,6.94,962180.0
2015-11-20 10:00:00,6.93,6.98,6.93,6.96,535900.0,6.93,6.98,6.93,6.96,535900.0
2015-11-20 10:30:00,6.96,6.97,6.94,6.96,171415.0,6.96,6.97,6.94,6.96,171415.0
2015-11-20 11:00:00,6.96,7.0,6.96,6.99,352605.0,6.96,7.0,6.96,6.99,352605.0
2015-11-20 11:30:00,6.99,6.99,6.95,6.96,269835.0,6.99,6.99,6.95,6.96,269835.0
2015-11-20 12:00:00,6.96,6.96,6.93,6.95,137285.0,6.96,6.96,6.93,6.95,137285.0
2015-11-20 12:30:00,6.95,6.98,6.95,6.97,207580.0,6.95,6.98,6.95,6.97,207580.0
2015-11-20 13:00:00,6.97,6.98,6.94,6.95,173105.0,6.97,6.98,6.94,6.95,173105.0
2015-11-20 13:30:00,6.96,6.97,6.95,6.96,210705.0,6.96,6.97,6.95,6.96,210705.0
2015-11-20 14:00:00,6.96,6.97,6.95,6.95,241190.0,6.96,6.97,6.95,6.95,241190.0
2015-11-20 14:30:00,6.95,6.97,6.94,6.96,371000.0,6.95,6.97,6.94,6.96,371000.0
2015-11-20 15:00:00,6.96,6.97,6.96,6.96,374010.0,6.96,6.97,6.96,6.96,374010.0
2015-11-20 15:30:00,6.96,6.97,6.94,6.95,931905.0,6.96,6.97,6.94,6.95,931905.0
2015-11-23 09:30:00,6.97,7.03,6.95,6.99,464895.0,6.97,7.03,6.95,6.99,464895.0
2015-11-23 10:00:00,6.99,7.06,6.97,7.03,713300.0,6.99,7.06,6.97,7.03,713300.0
2015-11-23 10:30:00,7.03,7.04,7.0,7.03,493625.0,7.03,7.04,7.0,7.03,493625.0
2015-11-23 11:00:00,7.03,7.03,7.0,7.02,1030765.0,7.03,7.03,7.0,7.02,1030765.0
2015-11-23 11:30:00,7.02,7.02,7.01,7.02,729720.0,7.02,7.02,7.01,7.02,729720.0
2015-11-23 12:00:00,7.02,7.02,6.99,7.01,993765.0,7.02,7.02,6.99,7.01,993765.0
2015-11-23 12:30:00,7.01,7.02,6.99,7.01,484220.0,7.01,7.02,6.99,7.01,484220.0
2015-11-23 13:00:00,7.01,7.02,7.0,7.01,307170.0,7.01,7.02,7.0,7.01,307170.0
2015-11-23 13:30:00,7.01,7.01,6.99,7.01,416305.0,7.01,7.01,6.99,7.01,416305.0
2015-11-23 14:00:00,7.0,7.01,6.97,6.98,613340.0,7.0,7.01,6.97,6.98,613340.0
2015-11-23 14:30:00,6.98,7.0,6.97,6.99,532130.0,6.98,7.0,6.97,6.99,532130.0
2015-11-23 15:00:00,6.99,7.0,6.98,7.0,655120.0,6.99,7.0,6.98,7.0,655120.0
2015-11-23 15:30:00,6.99,7.01,6.99,7.01,1918420.0,6.99,7.01,6.99,7.01,1918420.0
2015-11-24 09:30:00,6.99,7.02,6.93,7.0,1943450.0,6.99,7.02,6.93,7.0,1943450.0
2015-11-24 10:00:00,7.0,7.0,6.96,7.0,1691940.0,7.0,7.0,6.96,7.0,1691940.0
2015-11-24 10:30:00,7.0,7.0,6.95,7.0,471760.0,7.0,7.0,6.95,7.0,471760.0
2015-11-24 11:00:00,7.0,7.02,6.98,7.01,842555.0,7.0,7.02,6.98,7.01,842555.0
2015-11-24 11:30:00,7.01,7.05,7.01,7.04,640780.0,7.01,7.05,7.01,7.04,640780.0
2015-11-24 12:00:00,7.04,7.07,7.03,7.04,440105.0,7.04,7.07,7.03,7.04,440105.0
2015-11-24 12:30:00,7.04,7.05,7.03,7.04,293210.0,7.04,7.05,7.03,7.04,293210.0
2015-11-24 13:00:00,7.03,7.12,7.03,7.12,469095.0,7.03,7.12,7.03,7.12,469095.0
2015-11-24 13:30:00,7.12,7.13,7.1,7.11,344990.0,7.12,7.13,7.1,7.11,344990.0
2015-11-24 14:00:00,7.11,7.12,7.08,7.08,472025.0,7.11,7.12,7.08,7.08,472025.0
2015-11-24 14:30:00,7.08,7.13,7.08,7.12,488135.0,7.08,7.13,7.08,7.12,488135.0
2015-11-24 15:00:00,7.12,7.15,7.11,7.14,752370.0,7.12,7.15,7.11,7.14,752370.0
2015-11-24 15:30:00,7.14,7.16,7.14,7.15,1988045.0,7.14,7.16,7.14,7.15,1988045.0
2015-11-25 09:30:00,7.18,7.25,7.14,7.24,930880.0,7.18,7.25,7.14,7.24,930880.0
2015-11-25 10:00:00,7.24,7.28,7.23,7.26,785975.0,7.24,7.28,7.23,7.26,785975.0
2015-11-25 10:30:00,7.26,7.32,7.25,7.32,1022860.0,7.26,7.32,7.25,7.32,1022860.0
2015-11-25 11:00:00,7.32,7.36,7.32,7.33,1083670.0,7.32,7.36,7.32,7.33,1083670.0
2015-11-25 11:30:00,7.33,7.39,7.33,7.39,867370.0,7.33,7.39,7.33,7.39,867370.0
2015-11-25 12:00:00,7.39,7.43,7.37,7.4,1248355.0,7.39,7.43,7.37,7.4,1248355.0
2015-11-25 12:30:00,7.4,7.4,7.36,7.36,734550.0,7.4,7.4,7.36,7.36,734550.0
2015-11-25 13:00:00,7.36,7.38,7.36,7.37,553465.0,7.36,7.38,7.36,7.37,553465.0
2015-11-25 13:30:00,7.37,7.4,7.37,7.38,732695.0,7.37,7.4,7.37,7.38,732695.0
2015-11-25 14:00:00,7.38,7.4,7.37,7.39,714740.0,7.38,7.4,7.37,7.39,714740.0
2015-11-25 14:30:00,7.39,7.39,7.37,7.38,880615.0,7.39,7.39,7.37,7.38,880615.0
2015-11-25 15:00:00,7.38,7.38,7.36,7.37,941050.0,7.38,7.38,7.36,7.37,941050.0
2015-11-25 15:30:00,7.37,7.38,7.34,7.35,1802260.0,7.37,7.38,7.34,7.35,1802260.0
2015-11-27 09:30:00,7.35,7.4,7.29,7.35,460130.0,7.35,7.4,7.29,7.35,460130.0
2015-11-27 10:00:00,7.34,7.38,7.31,7.38,450965.0,7.34,7.38,7.31,7.38,450965.0
2015-11-27 10:30:00,7.38,7.38,7.31,7.33,633475.0,7.38,7.38,7.31,7.33,633475.0
2015-11-27 11:00:00,7.33,7.36,7.32,7.33,403645.0,7.33,7.36,7.32,7.33,403645.0
2015-11-27 11:30:00,7.34,7.35,7.29,7.32,481525.0,7.34,7.35,7.29,7.32,481525.0
2015-11-27 12:00:00,7.32,7.35,7.32,7.33,434965.0,7.32,7.35,7.32,7.33,434965.0
2015-11-27 12:30:00,7.33,7.36,7.31,7.34,976660.0,7.33,7.36,7.31,7.34,976660.0
2015-11-30 09:30:00,7.34,7.45,7.31,7.35,1224680.0,7.34,7.45,7.31,7.35,1224680.0
2015-11-30 10:00:00,7.34,7.41,7.33,7.37,1020845.0,7.34,7.41,7.33,7.37,1020845.0
2015-11-30 10:30:00,7.37,7.41,7.37,7.38,690430.0,7.37,7.41,7.37,7.38,690430.0
2015-11-30 11:00:00,7.38,7.4,7.35,7.35,652100.0,7.38,7.4,7.35,7.35,652100.0
2015-11-30 11:30:00,7.35,7.37,7.33,7.34,523845.0,7.35,7.37,7.33,7.34,523845.0
2015-11-30 12:00:00,7.34,7.35,7.33,7.35,632260.0,7.34,7.35,7.33,7.35,632260.0
2015-11-30 12:30:00,7.35,7.35,7.32,7.34,556225.0,7.35,7.35,7.32,7.34,556225.0
2015-11-30 13:00:00,7.34,7.34,7.31,7.31,641745.0,7.34,7.34,7.31,7.31,641745.0
2015-11-30 13:30:00,7.31,7.33,7.29,7.32,502640.0,7.31,7.33,7.29,7.32,502640.0
2015-11-30 14:00:00,7.32,7.33,7.3,7.31,607460.0,7.32,7.33,7.3,7.31,607460.0
2015-11-30 14:30:00,7.31,7.32,7.28,7.28,1012345.0,7.31,7.32,7.28,7.28,1012345.0
2015-11-30 15:00:00,7.28,7.32,7.28,7.3,990035.0,7.28,7.32,7.28,7.3,990035.0
2015-11-30 15:30:00,7.3,7.33,7.2,7.2,7268420.0,7.3,7.33,7.2,7.2,7268420.0
2015-12-01 09:30:00,7.25,7.25,7.17,7.19,639140.0,7.25,7.25,7.17,7.19,639140.0
2015-12-01 10:00:00,7.19,7.22,7.14,7.16,532750.0,7.19,7.22,7.14,7.16,532750.0
2015-12-01 10:30:00,7.16,7.17,7.13,7.15,412830.0,7.16,7.17,7.13,7.15,412830.0
2015-12-01 11:00:00,7.16,7.16,7.14,7.16,469810.0,7.16,7.16,7.14,7.16,469810.0
2015-12-01 11:30:00,7.16,7.18,7.12,7.18,548465.0,7.16,7.18,7.12,7.18,548465.0
2015-12-01 12:00:00,7.17,7.19,7.17,7.17,223990.0,7.17,7.19,7.17,7.17,223990.0
2015-12-01 12:30:00,7.17,7.21,7.17,7.2,223125.0,7.17,7.21,7.17,7.2,223125.0
2015-12-01 13:00:00,7.2,7.21,7.19,7.19,240825.0,7.2,7.21,7.19,7.19,240825.0
2015-12-01 13:30:00,7.19,7.21,7.18,7.21,284925.0,7.19,7.21,7.18,7.21,284925.0
2015-12-01 14:00:00,7.21,7.22,7.19,7.19,426925.0,7.21,7.22,7.19,7.19,426925.0
2015-12-01 14:30:00,7.2,7.21,7.19,7.19,413010.0,7.2,7.21,7.19,7.19,413010.0
2015-12-01 15:00:00,7.19,7.22,7.19,7.21,681500.0,7.19,7.22,7.19,7.21,681500.0
2015-12-01 15:30:00,7.22,7.23,7.2,7.22,1211190.0,7.22,7.23,7.2,7.22,1211190.0
2015-12-02 09:30:00,7.21,7.25,7.17,7.23,233340.0,7.21,7.25,7.17,7.23,233340.0
2015-12-02 10:00:00,7.23,7.27,7.22,7.25,250740.0,7.23,7.27,7.22,7.25,250740.0
2015-12-02 10:30:00,7.25,7.26,7.23,7.24,305105.0,7.25,7.26,7.23,7.24,305105.0
2015-12-02 11:00:00,7.24,7.25,7.22,7.24,270995.0,7.24,7.25,7.22,7.24,270995.0
2015-12-02 11:30:00,7.25,7.25,7.21,7.23,142600.0,7.25,7.25,7.21,7.23,142600.0
2015-12-02 12:00:00,7.23,7.24,7.22,7.23,103890.0,7.23,7.24,7.22,7.23,103890.0
2015-12-02 12:30:00,7.23,7.24,7.22,7.22,108535.0,7.23,7.24,7.22,7.22,108535.0
2015-12-02 13:00:00,7.22,7.23,7.21,7.21,193610.0,7.22,7.23,7.21,7.21,193610.0
2015-12-02 13:30:00,7.22,7.22,7.2,7.21,267510.0,7.22,7.22,7.2,7.21,267510.0
2015-12-02 14:00:00,7.21,7.21,7.17,7.18,252675.0,7.21,7.21,7.17,7.18,252675.0
2015-12-02 14:30:00,7.18,7.18,7.15,7.15,367235.0,7.18,7.18,7.15,7.15,367235.0
2015-12-02 15:00:00,7.16,7.2,7.15,7.19,290035.0,7.16,7.2,7.15,7.19,290035.0
2015-12-02 15:30:00,7.19,7.2,7.17,7.18,750830.0,7.19,7.2,7.17,7.18,750830.0
2015-12-03 09:30:00,7.19,7.22,7.14,7.17,256745.0,7.19,7.22,7.14,7.17,256745.0
2015-12-03 10:00:00,7.17,7.18,7.11,7.13,179795.0,7.17,7.18,7.11,7.13,179795.0
2015-12-03 10:30:00,7.12,7.19,7.12,7.18,161655.0,7.12,7.19,7.12,7.18,161655.0
2015-12-03 11:00:00,7.18,7.2,7.17,7.18,182060.0,7.18,7.2,7.17,7.18,182060.0
2015-12-03 11:30:00,7.18,7.18,7.15,7.16,102865.0,7.18,7.18,7.15,7.16,102865.0
2015-12-03 12:00:00,7.16,7.16,7.07,7.08,178150.0,7.16,7.16,7.07,7.08,178150.0
2015-12-03 12:30:00,7.08,7.09,7.04,7.05,224775.0,7.08,7.09,7.04,7.05,224775.0
2015-12-03 13:00:00,7.05,7.05,7.03,7.05,342745.0,7.05,7.05,7.03,7.05,342745.0
2015-12-03 13:30:00,7.05,7.05,6.98,6.98,319900.0,7.05,7.05,6.98,6.98,319900.0
2015-12-03 14:00:00,6.98,6.98,6.93,6.95,680965.0,6.98,6.98,6.93,6.95,680965.0
2015-12-03 14:30:00,6.95,6.95,6.92,6.95,833810.0,6.95,6.95,6.92,6.95,833810.0
2015-12-03 15:00:00,6.95,6.96,6.92,6.92,912930.0,6.95,6.96,6.92,6.92,912930.0
2015-12-03 15:30:00,6.92,6.95,6.91,6.94,1369570.0,6.92,6.95,6.91,6.94,1369570.0
2015-12-04 09:30:00,6.95,7.02,6.94,6.98,502720.0,6.95,7.02,6.94,6.98,502720.0
2015-12-04 10:00:00,6.99,7.0,6.93,6.97,645370.0,6.99,7.0,6.93,6.97,645370.0
2015-12-04 10:30:00,6.98,7.04,6.97,7.04,723425.0,6.98,7.04,6.97,7.04,723425.0
2015-12-04 11:00:00,7.04,7.05,7.03,7.03,270285.0,7.04,7.05,7.03,7.03,270285.0
2015-12-04 11:30:00,7.03,7.04,6.99,7.01,219185.0,7.03,7.04,6.99,7.01,219185.0
2015-12-04 12:00:00,7.01,7.02,7.0,7.0,159160.0,7.01,7.02,7.0,7.0,159160.0
2015-12-04 12:30:00,7.01,7.05,7.0,7.05,352970.0,7.01,7.05,7.0,7.05,352970.0
2015-12-04 13:00:00,7.05,7.07,7.03,7.03,174420.0,7.05,7.07,7.03,7.03,174420.0
2015-12-04 13:30:00,7.03,7.04,7.01,7.03,233710.0,7.03,7.04,7.01,7.03,233710.0
2015-12-04 14:00:00,7.03,7.04,7.02,7.04,273725.0,7.03,7.04,7.02,7.04,273725.0
2015-12-04 14:30:00,7.04,7.06,7.03,7.06,236405.0,7.04,7.06,7.03,7.06,236405.0
2015-12-04 15:00:00,7.06,7.06,7.04,7.04,407070.0,7.06,7.06,7.04,7.04,407070.0
2015-12-04 15:30:00,7.05,7.05,7.03,7.04,1052205.0,7.05,7.05,7.03,7.04,1052205.0
2015-12-07 09:30:00,7.05,7.05,6.91,6.93,224095.0,7.05,7.05,6.91,6.93,224095.0
2015-12-07 10:00:00,6.93,6.94,6.89,6.91,367365.0,6.93,6.94,6.89,6.91,367365.0
2015-12-07 10:30:00,6.91,6.92,6.89,6.89,377685.0,6.91,6.92,6.89,6.89,377685.0
2015-12-07 11:00:00,6.9,6.9,6.88,6.89,491765.0,6.9,6.9,6.88,6.89,491765.0
2015-12-07 11:30:00,6.89,6.93,6.89,6.93,223875.0,6.89,6.93,6.89,6.93,223875.0
2015-12-07 12:00:00,6.93,6.93,6.91,6.93,151300.0,6.93,6.93,6.91,6.93,151300.0
2015-12-07 12:30:00,6.93,6.93,6.88,6.89,218890.0,6.93,6.93,6.88,6.89,218890.0
2015-12-07 13:00:00,6.89,6.92,6.87,6.89,235910.0,6.89,6.92,6.87,6.89,235910.0
2015-12-07 13:30:00,6.9,6.9,6.87,6.9,273265.0,6.9,6.9,6.87,6.9,273265.0
2015-12-07 14:00:00,6.9,6.91,6.88,6.9,426940.0,6.9,6.91,6.88,6.9,426940.0
2015-12-07 14:30:00,6.9,6.91,6.88,6.89,276000.0,6.9,6.91,6.88,6.89,276000.0
2015-12-07 15:00:00,6.89,6.91,6.89,6.89,492075.0,6.89,6.91,6.89,6.89,492075.0
2015-12-07 15:30:00,6.89,6.9,6.88,6.9,1449785.0,6.89,6.9,6.88,6.9,1449785.0
2015-12-08 09:30:00,6.81,6.87,6.76,6.83,377275.0,6.81,6.87,6.76,6.83,377275.0
2015-12-08 10:00:00,6.83,6.86,6.81,6.83,466265.0,6.83,6.86,6.81,6.83,466265.0
2015-12-08 10:30:00,6.83,6.87,6.82,6.86,515645.0,6.83,6.87,6.82,6.86,515645.0
2015-12-08 11:00:00,6.87,6.88,6.83,6.86,766380.0,6.87,6.88,6.83,6.86,766380.0
2015-12-08 11:30:00,6.86,6.89,6.84,6.89,246995.0,6.86,6.89,6.84,6.89,246995.0
2015-12-08 12:00:00,6.89,6.89,6.86,6.89,249495.0,6.89,6.89,6.86,6.89,249495.0
2015-12-08 12:30:00,6.89,6.93,6.87,6.93,259145.0,6.89,6.93,6.87,6.93,259145.0
2015-12-08 13:00:00,6.93,6.94,6.91,6.92,308435.0,6.93,6.94,6.91,6.92,308435.0
2015-12-08 13:30:00,6.92,6.96,6.92,6.96,223750.0,6.92,6.96,6.92,6.96,223750.0
2015-12-08 14:00:00,6.96,6.98,6.95,6.96,200420.0,6.96,6.98,6.95,6.96,200420.0
2015-12-08 14:30:00,6.96,6.97,6.93,6.96,278800.0,6.96,6.97,6.93,6.96,278800.0
2015-12-08 15:00:00,6.96,6.96,6.91,6.91,497210.0,6.96,6.96,6.91,6.91,497210.0
2015-12-08 15:30:00,6.91,6.92,6.9,6.91,1410455.0,6.91,6.92,6.9,6.91,1410455.0
2015-12-09 09:30:00,6.9,6.96,6.85,6.86,653590.0,6.9,6.96,6.85,6.86,653590.0
2015-12-09 10:00:00,6.86,6.91,6.83,6.83,841265.0,6.86,6.91,6.83,6.83,841265.0
2015-12-09 10:30:00,6.83,6.85,6.79,6.8,799880.0,6.83,6.85,6.79,6.8,799880.0
2015-12-09 11:00:00,6.8,6.83,6.76,6.76,471785.0,6.8,6.83,6.76,6.76,471785.0
2015-12-09 11:30:00,6.76,6.77,6.72,6.74,428420.0,6.76,6.77,6.72,6.74,428420.0
2015-12-09 12:00:00,6.74,6.75,6.69,6.69,409680.0,6.74,6.75,6.69,6.69,409680.0
2015-12-09 12:30:00,6.69,6.69,6.63,6.63,666705.0,6.69,6.69,6.63,6.63,666705.0
2015-12-09 13:00:00,6.63,6.67,6.58,6.61,1334430.0,6.63,6.67,6.58,6.61,1334430.0
2015-12-09 13:30:00,6.61,6.62,6.58,6.59,1055690.0,6.61,6.62,6.58,6.59,1055690.0
2015-12-09 14:00:00,6.59,6.6,6.54,6.55,1017095.0,6.59,6.6,6.54,6.55,1017095.0
2015-12-09 14:30:00,6.55,6.58,6.53,6.56,1074560.0,6.55,6.58,6.53,6.56,1074560.0
2015-12-09 15:00:00,6.56,6.57,6.51,6.52,1377240.0,6.56,6.57,6.51,6.52,1377240.0
2015-12-09 15:30:00,6.52,6.55,6.52,6.54,2543750.0,6.52,6.55,6.52,6.54,2543750.0
2015-12-10 09:30:00,6.53,6.53,6.33,6.4,1977880.0,6.53,6.53,6.33,6.4,1977880.0
2015-12-10 10:00:00,6.4,6.41,6.35,6.37,1462345.0,6.4,6.41,6.35,6.37,1462345.0
2015-12-10 10:30:00,6.37,6.38,6.31,6.33,1568795.0,6.37,6.38,6.31,6.33,1568795.0
2015-12-10 11:00:00,6.33,6.36,6.32,6.34,1139100.0,6.33,6.36,6.32,6.34,1139100.0
2015-12-10 11:30:00,6.34,6.37,6.32,6.36,949700.0,6.34,6.37,6.32,6.36,949700.0
2015-12-10 12:00:00,6.36,6.38,6.36,6.37,816090.0,6.36,6.38,6.36,6.37,816090.0
2015-12-10 12:30:00,6.38,6.38,6.35,6.37,594525.0,6.38,6.38,6.35,6.37,594525.0
2015-12-10 13:00:00,6.37,6.42,6.36,6.42,521525.0,6.37,6.42,6.36,6.42,521525.0
2015-12-10 13:30:00,6.41,6.44,6.4,6.43,507340.0,6.41,6.44,6.4,6.43,507340.0
2015-12-10 14:00:00,6.43,6.45,6.42,6.42,642490.0,6.43,6.45,6.42,6.42,642490.0
2015-12-10 14:30:00,6.42,6.43,6.4,6.41,837520.0,6.42,6.43,6.4,6.41,837520.0
2015-12-10 15:00:00,6.4,6.41,6.36,6.39,1013490.0,6.4,6.41,6.36,6.39,1013490.0
2015-12-10 15:30:00,6.39,6.39,6.34,6.36,3221980.0,6.39,6.39,6.34,6.36,3221980.0
2015-12-11 09:30:00,6.29,6.29,6.24,6.29,969685.0,6.29,6.29,6.24,6.29,969685.0
2015-12-11 10:00:00,6.28,6.32,6.25,6.26,686470.0,6.28,6.32,6.25,6.26,686470.0
2015-12-11 10:30:00,6.26,6.26,6.19,6.19,1045580.0,6.26,6.26,6.19,6.19,1045580.0
2015-12-11 11:00:00,6.19,6.21,6.18,6.18,650320.0,6.19,6.21,6.18,6.18,650320.0
2015-12-11 11:30:00,6.18,6.19,6.15,6.15,502355.0,6.18,6.19,6.15,6.15,502355.0
2015-12-11 12:00:00,6.15,6.16,6.11,6.12,654210.0,6.15,6.16,6.11,6.12,654210.0
2015-12-11 12:30:00,6.12,6.12,6.08,6.11,801700.0,6.12,6.12,6.08,6.11,801700.0
2015-12-11 13:00:00,6.11,6.15,6.11,6.13,553115.0,6.11,6.15,6.11,6.13,553115.0
2015-12-11 13:30:00,6.13,6.16,6.11,6.13,582025.0,6.13,6.16,6.11,6.13,582025.0
2015-12-11 14:00:00,6.13,6.17,6.13,6.15,691890.0,6.13,6.17,6.13,6.15,691890.0
2015-12-11 14:30:00,6.15,6.17,6.14,6.14,591725.0,6.15,6.17,6.14,6.14,591725.0
2015-12-11 15:00:00,6.14,6.15,6.09,6.1,972555.0,6.14,6.15,6.09,6.1,972555.0
2015-12-11 15:30:00,6.1,6.12,6.08,6.11,2069205.0,6.1,6.12,6.08,6.11,2069205.0
2015-12-14 09:30:00,6.08,6.18,5.98,6.15,1219890.0,6.08,6.18,5.98,6.15,1219890.0
2015-12-14 10:00:00,6.15,6.19,6.07,6.08,1504990.0,6.15,6.19,6.07,6.08,1504990.0
2015-12-14 10:30:00,6.07,6.09,6.02,6.03,1533090.0,6.07,6.09,6.02,6.03,1533090.0
2015-12-14 11:00:00,6.03,6.03,5.98,6.0,766110.0,6.03,6.03,5.98,6.0,766110.0
2015-12-14 11:30:00,5.99,6.03,5.97,6.03,502605.0,5.99,6.03,5.97,6.03,502605.0
2015-12-14 12:00:00,6.03,6.09,6.02,6.09,434400.0,6.03,6.09,6.02,6.09,434400.0
2015-12-14 12:30:00,6.09,6.11,6.08,6.1,598685.0,6.09,6.11,6.08,6.1,598685.0
2015-12-14 13:00:00,6.1,6.1,6.05,6.06,782850.0,6.1,6.1,6.05,6.06,782850.0
2015-12-14 13:30:00,6.06,6.08,6.04,6.06,432020.0,6.06,6.08,6.04,6.06,432020.0
2015-12-14 14:00:00,6.06,6.07,6.05,6.06,751050.0,6.06,6.07,6.05,6.06,751050.0
2015-12-14 14:30:00,6.06,6.09,6.05,6.09,689990.0,6.06,6.09,6.05,6.09,689990.0
2015-12-14 15:00:00,6.09,6.09,6.05,6.07,951830.0,6.09,6.09,6.05,6.07,951830.0
2015-12-14 15:30:00,6.07,6.09,6.05,6.08,2146090.0,6.07,6.09,6.05,6.08,2146090.0
2015-12-15 09:30:00,6.14,6.14,6.05,6.12,1072430.0,6.14,6.14,6.05,6.12,1072430.0
2015-12-15 10:00:00,6.12,6.13,6.1,6.12,566265.0,6.12,6.13,6.1,6.12,566265.0
2015-12-15 10:30:00,6.12,6.12,6.08,6.11,626585.0,6.12,6.12,6.08,6.11,626585.0
2015-12-15 11:00:00,6.11,6.12,6.09,6.1,431470.0,6.11,6.12,6.09,6.1,431470.0
2015-12-15 11:30:00,6.1,6.11,6.07,6.09,314435.0,6.1,6.11,6.07,6.09,314435.0
2015-12-15 12:00:00,6.09,6.12,6.08,6.12,453585.0,6.09,6.12,6.08,6.12,453585.0
2015-12-15 12:30:00,6.12,6.13,6.11,6.12,656430.0,6.12,6.13,6.11,6.12,656430.0
2015-12-15 13:00:00,6.13,6.13,6.09,6.09,361605.0,6.13,6.13,6.09,6.09,361605.0
2015-12-15 13:30:00,6.09,6.12,6.08,6.11,346115.0,6.09,6.12,6.08,6.11,346115.0
2015-12-15 14:00:00,6.11,6.11,6.09,6.09,639585.0,6.11,6.11,6.09,6.09,639585.0
2015-12-15 14:30:00,6.09,6.1,6.08,6.1,446400.0,6.09,6.1,6.08,6.1,446400.0
2015-12-15 15:00:00,6.1,6.1,6.08,6.1,1289700.0,6.1,6.1,6.08,6.1,1289700.0
2015-12-15 15:30:00,6.1,6.12,6.09,6.12,1594175.0,6.1,6.12,6.09,6.12,1594175.0
2015-12-16 09:30:00,6.19,6.24,6.09,6.21,994760.0,6.19,6.24,6.09,6.21,994760.0
2015-12-16 10:00:00,6.21,6.22,6.18,6.2,866350.0,6.21,6.22,6.18,6.2,866350.0
2015-12-16 10:30:00,6.2,6.21,6.15,6.17,440720.0,6.2,6.21,6.15,6.17,440720.0
2015-12-16 11:00:00,6.17,6.21,6.17,6.2,604155.0,6.17,6.21,6.17,6.2,604155.0
2015-12-16 11:30:00,6.2,6.27,6.2,6.24,762670.0,6.2,6.27,6.2,6.24,762670.0
2015-12-16 12:00:00,6.24,6.26,6.22,6.23,647240.0,6.24,6.26,6.22,6.23,647240.0
2015-12-16 12:30:00,6.23,6.26,6.23,6.24,405985.0,6.23,6.26,6.23,6.24,405985.0
2015-12-16 13:00:00,6.24,6.28,6.23,6.27,500450.0,6.24,6.28,6.23,6.27,500450.0
2015-12-16 13:30:00,6.27,6.31,6.26,6.29,589150.0,6.27,6.31,6.26,6.29,589150.0
2015-12-16 14:00:00,6.29,6.34,6.25,6.3,577485.0,6.29,6.34,6.25,6.3,577485.0
2015-12-16 14:30:00,6.29,6.37,6.28,6.36,920355.0,6.29,6.37,6.28,6.36,920355.0
2015-12-16 15:00:00,6.37,6.38,6.34,6.36,1492690.0,6.37,6.38,6.34,6.36,1492690.0
2015-12-16 15:30:00,6.36,6.43,6.36,6.39,4094500.0,6.36,6.43,6.36,6.39,4094500.0
2015-12-17 09:30:00,6.4,6.4,6.33,6.4,880815.0,6.4,6.4,6.33,6.4,880815.0
2015-12-17 10:00:00,6.4,6.41,6.36,6.39,1118935.0,6.4,6.41,6.36,6.39,1118935.0
2015-12-17 10:30:00,6.39,6.4,6.3,6.32,392005.0,6.39,6.4,6.3,6.32,392005.0
2015-12-17 11:00:00,6.32,6.34,6.3,6.3,479345.0,6.32,6.34,6.3,6.3,479345.0
2015-12-17 11:30:00,6.3,6.36,6.3,6.36,412250.0,6.3,6.36,6.3,6.36,412250.0
2015-12-17 12:00:00,6.36,6.36,6.33,6.35,286635.0,6.36,6.36,6.33,6.35,286635.0
2015-12-17 12:30:00,6.35,6.35,6.3,6.31,358000.0,6.35,6.35,6.3,6.31,358000.0
2015-12-17 13:00:00,6.31,6.35,6.3,6.34,428610.0,6.31,6.35,6.3,6.34,428610.0
2015-12-17 13:30:00,6.33,6.36,6.33,6.35,330850.0,6.33,6.36,6.33,6.35,330850.0
2015-12-17 14:00:00,6.35,6.36,6.32,6.34,416500.0,6.35,6.36,6.32,6.34,416500.0
2015-12-17 14:30:00,6.34,6.35,6.33,6.34,505135.0,6.34,6.35,6.33,6.34,505135.0
2015-12-17 15:00:00,6.34,6.34,6.3,6.31,724180.0,6.34,6.34,6.3,6.31,724180.0
2015-12-17 15:30:00,6.31,6.33,6.28,6.28,1581255.0,6.31,6.33,6.28,6.28,1581255.0
2015-12-18 09:30:00,6.29,6.35,6.23,6.35,1631190.0,6.29,6.35,6.23,6.35,1631190.0
2015-12-18 10:00:00,6.35,6.36,6.3,6.32,723260.0,6.35,6.36,6.3,6.32,723260.0
2015-12-18 10:30:00,6.32,6.34,6.29,6.34,616400.0,6.32,6.34,6.29,6.34,616400.0
2015-12-18 11:00:00,6.34,6.37,6.32,6.35,334500.0,6.34,6.37,6.32,6.35,334500.0
2015-12-18 11:30:00,6.35,6.38,6.34,6.37,422895.0,6.35,6.38,6.34,6.37,422895.0
2015-12-18 12:00:00,6.37,6.39,6.35,6.37,510855.0,6.37,6.39,6.35,6.37,510855.0
2015-12-18 12:30:00,6.37,6.37,6.33,6.34,252355.0,6.37,6.37,6.33,6.34,252355.0
2015-12-18 13:00:00,6.34,6.36,6.33,6.33,372805.0,6.34,6.36,6.33,6.33,372805.0
2015-12-18 13:30:00,6.33,6.33,6.31,6.32,461095.0,6.33,6.33,6.31,6.32,461095.0
2015-12-18 14:00:00,6.32,6.33,6.3,6.31,946525.0,6.32,6.33,6.3,6.31,946525.0
2015-12-18 14:30:00,6.31,6.31,6.26,6.27,556140.0,6.31,6.31,6.26,6.27,556140.0
2015-12-18 15:00:00,6.27,6.29,6.23,6.24,792090.0,6.27,6.29,6.23,6.24,792090.0
2015-12-18 15:30:00,6.24,6.28,6.23,6.24,2060565.0,6.24,6.28,6.23,6.24,2060565.0
2015-12-21 09:30:00,6.3,6.32,6.26,6.26,473640.0,6.3,6.32,6.26,6.26,473640.0
2015-12-21 10:00:00,6.26,6.31,6.26,6.28,287085.0,6.26,6.31,6.26,6.28,287085.0
2015-12-21 10:30:00,6.28,6.31,6.27,6.29,515795.0,6.28,6.31,6.27,6.29,515795.0
2015-12-21 11:00:00,6.29,6.29,6.25,6.27,355890.0,6.29,6.29,6.25,6.27,355890.0
2015-12-21 11:30:00,6.27,6.27,6.24,6.26,356125.0,6.27,6.27,6.24,6.26,356125.0
2015-12-21 12:00:00,6.26,6.28,6.26,6.27,254440.0,6.26,6.28,6.26,6.27,254440.0
2015-12-21 12:30:00,6.27,6.31,6.27,6.31,293355.0,6.27,6.31,6.27,6.31,293355.0
2015-12-21 13:00:00,6.3,6.33,6.3,6.32,228820.0,6.3,6.33,6.3,6.32,228820.0
2015-12-21 13:30:00,6.32,6.36,6.32,6.34,471375.0,6.32,6.36,6.32,6.34,471375.0
2015-12-21 14:00:00,6.34,6.34,6.3,6.31,401670.0,6.34,6.34,6.3,6.31,401670.0
2015-12-21 14:30:00,6.31,6.31,6.3,6.31,288135.0,6.31,6.31,6.3,6.31,288135.0
2015-12-21 15:00:00,6.31,6.31,6.29,6.3,444370.0,6.31,6.31,6.29,6.3,444370.0
2015-12-21 15:30:00,6.3,6.33,6.3,6.33,1346435.0,6.3,6.33,6.3,6.33,1346435.0
2015-12-22 09:30:00,6.33,6.37,6.33,6.35,283130.0,6.33,6.37,6.33,6.35,283130.0
2015-12-22 10:00:00,6.35,6.37,6.32,6.36,222760.0,6.35,6.37,6.32,6.36,222760.0
2015-12-22 10:30:00,6.35,6.36,6.3,6.31,291040.0,6.35,6.36,6.3,6.31,291040.0
2015-12-22 11:00:00,6.31,6.33,6.3,6.32,408740.0,6.31,6.33,6.3,6.32,408740.0
2015-12-22 11:30:00,6.32,6.33,6.3,6.31,308570.0,6.32,6.33,6.3,6.31,308570.0
2015-12-22 12:00:00,6.31,6.31,6.27,6.27,297725.0,6.31,6.31,6.27,6.27,297725.0
2015-12-22 12:30:00,6.27,6.31,6.26,6.3,125450.0,6.27,6.31,6.26,6.3,125450.0
2015-12-22 13:00:00,6.3,6.32,6.3,6.31,180535.0,6.3,6.32,6.3,6.31,180535.0
2015-12-22 13:30:00,6.31,6.31,6.29,6.3,180385.0,6.31,6.31,6.29,6.3,180385.0
2015-12-22 14:00:00,6.3,6.32,6.3,6.31,315180.0,6.3,6.32,6.3,6.31,315180.0
2015-12-22 14:30:00,6.31,6.32,6.3,6.31,310185.0,6.31,6.32,6.3,6.31,310185.0
2015-12-22 15:00:00,6.31,6.33,6.31,6.32,323715.0,6.31,6.33,6.31,6.32,323715.0
2015-12-22 15:30:00,6.31,6.33,6.29,6.31,1217225.0,6.31,6.33,6.29,6.31,1217225.0
2015-12-23 09:30:00,6.33,6.38,6.29,6.35,262845.0,6.33,6.38,6.29,6.35,262845.0
2015-12-23 10:00:00,6.34,6.37,6.33,6.33,277440.0,6.34,6.37,6.33,6.33,277440.0
2015-12-23 10:30:00,6.33,6.35,6.32,6.34,289440.0,6.33,6.35,6.32,6.34,289440.0
2015-12-23 11:00:00,6.34,6.35,6.31,6.34,202675.0,6.34,6.35,6.31,6.34,202675.0
2015-12-23 11:30:00,6.34,6.35,6.32,6.33,109955.0,6.34,6.35,6.32,6.33,109955.0
2015-12-23 12:00:00,6.33,6.36,6.33,6.33,175240.0,6.33,6.36,6.33,6.33,175240.0
2015-12-23 12:30:00,6.33,6.36,6.32,6.36,148985.0,6.33,6.36,6.32,6.36,148985.0
2015-12-23 13:00:00,6.36,6.36,6.33,6.34,132005.0,6.36,6.36,6.33,6.34,132005.0
2015-12-23 13:30:00,6.34,6.37,6.34,6.36,214570.0,6.34,6.37,6.34,6.36,214570.0
2015-12-23 14:00:00,6.36,6.37,6.35,6.36,320920.0,6.36,6.37,6.35,6.36,320920.0
2015-12-23 14:30:00,6.36,6.39,6.36,6.39,338575.0,6.36,6.39,6.36,6.39,338575.0
2015-12-23 15:00:00,6.39,6.39,6.36,6.36,308380.0,6.39,6.39,6.36,6.36,308380.0
2015-12-23 15:30:00,6.36,6.38,6.36,6.38,764340.0,6.36,6.38,6.36,6.38,764340.0
2015-12-24 09:30:00,6.36,6.4,6.35,6.36,292775.0,6.36,6.4,6.35,6.36,292775.0
2015-12-24 10:00:00,6.36,6.39,6.36,6.38,153940.0,6.36,6.39,6.36,6.38,153940.0
2015-12-24 10:30:00,6.38,6.39,6.37,6.39,137125.0,6.38,6.39,6.37,6.39,137125.0
2015-12-24 11:00:00,6.39,6.4,6.38,6.39,247665.0,6.39,6.4,6.38,6.39,247665.0
2015-12-24 11:30:00,6.39,6.4,6.38,6.39,155480.0,6.39,6.4,6.38,6.39,155480.0
2015-12-24 12:00:00,6.39,6.41,6.38,6.4,210120.0,6.39,6.41,6.38,6.4,210120.0
2015-12-24 12:30:00,6.4,6.41,6.34,6.36,380690.0,6.4,6.41,6.34,6.36,380690.0
2015-12-28 09:30:00,6.34,6.38,6.31,6.37,247690.0,6.34,6.38,6.31,6.37,247690.0
2015-12-28 10:00:00,6.36,6.36,6.33,6.34,92135.0,6.36,6.36,6.33,6.34,92135.0
2015-12-28 10:30:00,6.33,6.36,6.3,6.31,207295.0,6.33,6.36,6.3,6.31,207295.0
2015-12-28 11:00:00,6.31,6.34,6.3,6.34,175015.0,6.31,6.34,6.3,6.34,175015.0
2015-12-28 11:30:00,6.34,6.35,6.33,6.35,367785.0,6.34,6.35,6.33,6.35,367785.0
2015-12-28 12:00:00,6.35,6.36,6.34,6.35,289605.0,6.35,6.36,6.34,6.35,289605.0
2015-12-28 12:30:00,6.35,6.35,6.33,6.33,218700.0,6.35,6.35,6.33,6.33,218700.0
2015-12-28 13:00:00,6.33,6.36,6.33,6.33,219760.0,6.33,6.36,6.33,6.33,219760.0
2015-12-28 13:30:00,6.33,6.34,6.32,6.33,162600.0,6.33,6.34,6.32,6.33,162600.0
2015-12-28 14:00:00,6.33,6.34,6.33,6.33,245780.0,6.33,6.34,6.33,6.33,245780.0
2015-12-28 14:30:00,6.33,6.34,6.33,6.34,178000.0,6.33,6.34,6.33,6.34,178000.0
2015-12-28 15:00:00,6.34,6.35,6.33,6.34,298035.0,6.34,6.35,6.33,6.34,298035.0
2015-12-28 15:30:00,6.35,6.36,6.33,6.36,1223550.0,6.35,6.36,6.33,6.36,1223550.0
2015-12-29 09:30:00,6.38,6.4,6.36,6.38,333620.0,6.38,6.4,6.36,6.38,333620.0
2015-12-29 10:00:00,6.39,6.4,6.37,6.39,146840.0,6.39,6.4,6.37,6.39,146840.0
2015-12-29 10:30:00,6.39,6.4,6.37,6.37,161905.0,6.39,6.4,6.37,6.37,161905.0
2015-12-29 11:00:00,6.37,6.39,6.36,6.37,183200.0,6.37,6.39,6.36,6.37,183200.0
2015-12-29 11:30:00,6.37,6.37,6.32,6.34,149325.0,6.37,6.37,6.32,6.34,149325.0
2015-12-29 12:00:00,6.34,6.34,6.33,6.33,90955.0,6.34,6.34,6.33,6.33,90955.0
2015-12-29 12:30:00,6.33,6.33,6.31,6.31,232945.0,6.33,6.33,6.31,6.31,232945.0
2015-12-29 13:00:00,6.31,6.33,6.3,6.32,164075.0,6.31,6.33,6.3,6.32,164075.0
2015-12-29 13:30:00,6.32,6.35,6.32,6.35,179935.0,6.32,6.35,6.32,6.35,179935.0
2015-12-29 14:00:00,6.35,6.35,6.32,6.34,682305.0,6.35,6.35,6.32,6.34,682305.0
2015-12-29 14:30:00,6.34,6.34,6.32,6.34,225840.0,6.34,6.34,6.32,6.34,225840.0
2015-12-29 15:00:00,6.34,6.36,6.34,6.36,196705.0,6.34,6.36,6.34,6.36,196705.0
2015-12-29 15:30:00,6.35,6.36,6.34,6.36,685740.0,6.35,6.36,6.34,6.36,685740.0
2015-12-30 09:30:00,6.32,6.4,6.32,6.4,402965.0,6.32,6.4,6.32,6.4,402965.0
2015-12-30 10:00:00,6.4,6.45,6.39,6.41,463040.0,6.4,6.45,6.39,6.41,463040.0
2015-12-30 10:30:00,6.41,6.42,6.4,6.41,303755.0,6.41,6.42,6.4,6.41,303755.0
2015-12-30 11:00:00,6.41,6.41,6.35,6.36,477530.0,6.41,6.41,6.35,6.36,477530.0
2015-12-30 11:30:00,6.35,6.38,6.34,6.36,384390.0,6.35,6.38,6.34,6.36,384390.0
2015-12-30 12:00:00,6.36,6.37,6.34,6.35,152620.0,6.36,6.37,6.34,6.35,152620.0
2015-12-30 12:30:00,6.35,6.36,6.33,6.36,453560.0,6.35,6.36,6.33,6.36,453560.0
2015-12-30 13:00:00,6.36,6.36,6.33,6.34,376940.0,6.36,6.36,6.33,6.34,376940.0
2015-12-30 13:30:00,6.34,6.36,6.33,6.35,310380.0,6.34,6.36,6.33,6.35,310380.0
2015-12-30 14:00:00,6.36,6.36,6.33,6.33,136005.0,6.36,6.36,6.33,6.33,136005.0
2015-12-30 14:30:00,6.33,6.34,6.32,6.33,421660.0,6.33,6.34,6.32,6.33,421660.0
2015-12-30 15:00:00,6.33,6.33,6.32,6.32,419765.0,6.33,6.33,6.32,6.32,419765.0
2015-12-30 15:30:00,6.32,6.32,6.29,6.29,1131355.0,6.32,6.32,6.29,6.29,1131355.0
2015-12-31 09:30:00,6.28,6.31,6.25,6.27,305245.0,6.28,6.31,6.25,6.27,305245.0
2015-12-31 10:00:00,6.28,6.28,6.24,6.24,305975.0,6.28,6.28,6.24,6.24,305975.0
2015-12-31 10:30:00,6.24,6.28,6.23,6.27,241830.0,6.24,6.28,6.23,6.27,241830.0
2015-12-31 11:00:00,6.27,6.3,6.27,6.29,196085.0,6.27,6.3,6.27,6.29,196085.0
2015-12-31 11:30:00,6.29,6.33,6.29,6.3,454460.0,6.29,6.33,6.29,6.3,454460.0
2015-12-31 12:00:00,6.3,6.3,6.28,6.29,412370.0,6.3,6.3,6.28,6.29,412370.0
2015-12-31 12:30:00,6.29,6.29,6.27,6.27,316045.0,6.29,6.29,6.27,6.27,316045.0
2015-12-31 13:00:00,6.27,6.3,6.26,6.29,287845.0,6.27,6.3,6.26,6.29,287845.0
2015-12-31 13:30:00,6.3,6.32,6.29,6.31,245505.0,6.3,6.32,6.29,6.31,245505.0
2015-12-31 14:00:00,6.31,6.31,6.29,6.29,319455.0,6.31,6.31,6.29,6.29,319455.0
2015-12-31 14:30:00,6.29,6.29,6.27,6.27,577900.0,6.29,6.29,6.27,6.27,577900.0
2015-12-31 15:00:00,6.27,6.27,6.25,6.25,480990.0,6.27,6.27,6.25,6.25,480990.0
2015-12-31 15:30:00,6.25,6.27,6.23,6.23,1350115.0,6.25,6.27,6.23,6.23,1350115.0
2016-01-04 09:30:00,6.11,6.2,6.02,6.06,1127340.0,6.11,6.2,6.02,6.06,1127340.0
2016-01-04 10:00:00,6.06,6.06,5.98,5.99,1341130.0,6.06,6.06,5.98,5.99,1341130.0
2016-01-04 10:30:00,5.99,6.03,5.98,6.01,1026580.0,5.99,6.03,5.98,6.01,1026580.0
2016-01-04 11:00:00,6.0,6.01,5.98,6.0,1015750.0,6.0,6.01,5.98,6.0,1015750.0
2016-01-04 11:30:00,6.0,6.03,5.99,6.03,1138315.0,6.0,6.03,5.99,6.03,1138315.0
2016-01-04 12:00:00,6.03,6.03,5.96,5.98,509725.0,6.03,6.03,5.96,5.98,509725.0
2016-01-04 12:30:00,5.98,6.01,5.96,6.0,567515.0,5.98,6.01,5.96,6.0,567515.0
2016-01-04 13:00:00,6.0,6.04,5.97,6.04,1076450.0,6.0,6.04,5.97,6.04,1076450.0
2016-01-04 13:30:00,6.04,6.07,6.02,6.03,1294350.0,6.04,6.07,6.02,6.03,1294350.0
2016-01-04 14:00:00,6.03,6.05,6.01,6.03,705150.0,6.03,6.05,6.01,6.03,705150.0
2016-01-04 14:30:00,6.03,6.04,6.02,6.04,1170065.0,6.03,6.04,6.02,6.04,1170065.0
2016-01-04 15:00:00,6.04,6.05,6.02,6.03,1044680.0,6.04,6.05,6.02,6.03,1044680.0
2016-01-04 15:30:00,6.03,6.05,5.99,6.05,3522915.0,6.03,6.05,5.99,6.05,3522915.0
2016-01-05 09:30:00,6.04,6.06,5.97,5.97,833435.0,6.04,6.06,5.97,5.97,833435.0
2016-01-05 10:00:00,5.97,6.01,5.95,5.95,786285.0,5.97,6.01,5.95,5.95,786285.0
2016-01-05 10:30:00,5.95,6.03,5.94,6.02,792520.0,5.95,6.03,5.94,6.02,792520.0
2016-01-05 11:00:00,6.02,6.05,6.0,6.01,695790.0,6.02,6.05,6.0,6.01,695790.0
2016-01-05 11:30:00,6.01,6.02,5.98,5.99,448550.0,6.01,6.02,5.98,5.99,448550.0
2016-01-05 12:00:00,5.99,5.99,5.96,5.97,276035.0,5.99,5.99,5.96,5.97,276035.0
2016-01-05 12:30:00,5.97,5.99,5.96,5.99,225035.0,5.97,5.99,5.96,5.99,225035.0
2016-01-05 13:00:00,5.99,6.0,5.98,6.0,1122200.0,5.99,6.0,5.98,6.0,1122200.0
2016-01-05 13:30:00,6.0,6.03,5.98,6.02,682830.0,6.0,6.03,5.98,6.02,682830.0
2016-01-05 14:00:00,6.02,6.02,5.99,5.99,400715.0,6.02,6.02,5.99,5.99,400715.0
2016-01-05 14:30:00,5.99,6.0,5.98,5.99,295365.0,5.99,6.0,5.98,5.99,295365.0
2016-01-05 15:00:00,5.98,5.99,5.94,5.96,657590.0,5.98,5.99,5.94,5.96,657590.0
2016-01-05 15:30:00,5.96,5.98,5.96,5.97,1032780.0,5.96,5.98,5.96,5.97,1032780.0
2016-01-06 09:30:00,5.88,5.91,5.83,5.91,1186055.0,5.88,5.91,5.83,5.91,1186055.0
2016-01-06 10:00:00,5.91,5.92,5.87,5.9,689390.0,5.91,5.92,5.87,5.9,689390.0
2016-01-06 10:30:00,5.89,5.89,5.83,5.85,954495.0,5.89,5.89,5.83,5.85,954495.0
2016-01-06 11:00:00,5.85,5.86,5.82,5.82,785570.0,5.85,5.86,5.82,5.82,785570.0
2016-01-06 11:30:00,5.82,5.83,5.78,5.79,922650.0,5.82,5.83,5.78,5.79,922650.0
2016-01-06 12:00:00,5.79,5.8,5.77,5.79,686010.0,5.79,5.8,5.77,5.79,686010.0
2016-01-06 12:30:00,5.79,5.81,5.78,5.8,782015.0,5.79,5.81,5.78,5.8,782015.0
2016-01-06 13:00:00,5.8,5.8,5.77,5.78,734355.0,5.8,5.8,5.77,5.78,734355.0
2016-01-06 13:30:00,5.77,5.8,5.77,5.79,675535.0,5.77,5.8,5.77,5.79,675535.0
2016-01-06 14:00:00,5.78,5.83,5.78,5.82,1184425.0,5.78,5.83,5.78,5.82,1184425.0
2016-01-06 14:30:00,5.82,5.84,5.81,5.82,1062185.0,5.82,5.84,5.81,5.82,1062185.0
2016-01-06 15:00:00,5.82,5.87,5.81,5.85,1423060.0,5.82,5.87,5.81,5.85,1423060.0
2016-01-06 15:30:00,5.86,5.9,5.85,5.9,3095815.0,5.86,5.9,5.85,5.9,3095815.0
2016-01-07 09:30:00,5.78,5.85,5.67,5.84,954075.0,5.78,5.85,5.67,5.84,954075.0
2016-01-07 10:00:00,5.84,5.84,5.79,5.83,757680.0,5.84,5.84,5.79,5.83,757680.0
2016-01-07 10:30:00,5.83,5.93,5.83,5.92,650625.0,5.83,5.93,5.83,5.92,650625.0
2016-01-07 11:00:00,5.92,5.93,5.88,5.89,713905.0,5.92,5.93,5.88,5.89,713905.0
2016-01-07 11:30:00,5.89,5.91,5.88,5.89,1034685.0,5.89,5.91,5.88,5.89,1034685.0
2016-01-07 12:00:00,5.89,5.91,5.88,5.89,503625.0,5.89,5.91,5.88,5.89,503625.0
2016-01-07 12:30:00,5.89,5.9,5.86,5.88,687805.0,5.89,5.9,5.86,5.88,687805.0
2016-01-07 13:00:00,5.87,5.89,5.84,5.86,794595.0,5.87,5.89,5.84,5.86,794595.0
2016-01-07 13:30:00,5.86,5.87,5.82,5.86,791545.0,5.86,5.87,5.82,5.86,791545.0
2016-01-07 14:00:00,5.86,5.88,5.85,5.86,441305.0,5.86,5.88,5.85,5.86,441305.0
2016-01-07 14:30:00,5.86,5.89,5.86,5.88,889660.0,5.86,5.89,5.86,5.88,889660.0
2016-01-07 15:00:00,5.88,5.88,5.83,5.84,809915.0,5.88,5.88,5.83,5.84,809915.0
2016-01-07 15:30:00,5.83,5.89,5.83,5.83,1573705.0,5.83,5.89,5.83,5.83,1573705.0
2016-01-08 09:30:00,5.84,5.89,5.83,5.88,416135.0,5.84,5.89,5.83,5.88,416135.0
2016-01-08 10:00:00,5.88,5.88,5.8,5.84,506540.0,5.88,5.88,5.8,5.84,506540.0
2016-01-08 10:30:00,5.84,5.84,5.77,5.78,309205.0,5.84,5.84,5.77,5.78,309205.0
2016-01-08 11:00:00,5.78,5.79,5.72,5.73,401655.0,5.78,5.79,5.72,5.73,401655.0
2016-01-08 11:30:00,5.73,5.74,5.71,5.73,1203575.0,5.73,5.74,5.71,5.73,1203575.0
2016-01-08 12:00:00,5.73,5.82,5.73,5.82,997120.0,5.73,5.82,5.73,5.82,997120.0
2016-01-08 12:30:00,5.82,5.84,5.8,5.83,423475.0,5.82,5.84,5.8,5.83,423475.0
2016-01-08 13:00:00,5.83,5.84,5.8,5.8,350990.0,5.83,5.84,5.8,5.8,350990.0
2016-01-08 13:30:00,5.8,5.82,5.78,5.79,1170765.0,5.8,5.82,5.78,5.79,1170765.0
2016-01-08 14:00:00,5.79,5.79,5.72,5.75,2249820.0,5.79,5.79,5.72,5.75,2249820.0
2016-01-08 14:30:00,5.74,5.78,5.74,5.75,920575.0,5.74,5.78,5.74,5.75,920575.0
2016-01-08 15:00:00,5.75,5.78,5.74,5.76,676545.0,5.75,5.78,5.74,5.76,676545.0
2016-01-08 15:30:00,5.75,5.75,5.69,5.72,3793130.0,5.75,5.75,5.69,5.72,3793130.0
2016-01-11 09:30:00,5.76,5.79,5.68,5.7,523835.0,5.76,5.79,5.68,5.7,523835.0
2016-01-11 10:00:00,5.69,5.72,5.67,5.68,913990.0,5.69,5.72,5.67,5.68,913990.0
2016-01-11 10:30:00,5.68,5.72,5.67,5.7,855410.0,5.68,5.72,5.67,5.7,855410.0
2016-01-11 11:00:00,5.7,5.7,5.67,5.68,558135.0,5.7,5.7,5.67,5.68,558135.0
2016-01-11 11:30:00,5.68,5.72,5.67,5.71,764280.0,5.68,5.72,5.67,5.71,764280.0
2016-01-11 12:00:00,5.71,5.72,5.69,5.7,927010.0,5.71,5.72,5.69,5.7,927010.0
2016-01-11 12:30:00,5.7,5.71,5.66,5.67,530335.0,5.7,5.71,5.66,5.67,530335.0
2016-01-11 13:00:00,5.67,5.68,5.62,5.63,1023860.0,5.67,5.68,5.62,5.63,1023860.0
2016-01-11 13:30:00,5.63,5.64,5.59,5.59,1106960.0,5.63,5.64,5.59,5.59,1106960.0
2016-01-11 14:00:00,5.6,5.63,5.58,5.63,1787775.0,5.6,5.63,5.58,5.63,1787775.0
2016-01-11 14:30:00,5.63,5.66,5.62,5.64,1800115.0,5.63,5.66,5.62,5.64,1800115.0
2016-01-11 15:00:00,5.64,5.67,5.6,5.66,1554320.0,5.64,5.67,5.6,5.66,1554320.0
2016-01-11 15:30:00,5.66,5.71,5.66,5.67,3305695.0,5.66,5.71,5.66,5.67,3305695.0
2016-01-12 09:30:00,5.71,5.83,5.71,5.81,737730.0,5.71,5.83,5.71,5.81,737730.0
2016-01-12 10:00:00,5.8,5.82,5.75,5.76,1224335.0,5.8,5.82,5.75,5.76,1224335.0
2016-01-12 10:30:00,5.76,5.8,5.71,5.72,1173640.0,5.76,5.8,5.71,5.72,1173640.0
2016-01-12 11:00:00,5.72,5.72,5.69,5.7,784055.0,5.72,5.72,5.69,5.7,784055.0
2016-01-12 11:30:00,5.7,5.74,5.67,5.73,531365.0,5.7,5.74,5.67,5.73,531365.0
2016-01-12 12:00:00,5.72,5.75,5.67,5.69,612240.0,5.72,5.75,5.67,5.69,612240.0
2016-01-12 12:30:00,5.68,5.69,5.63,5.64,731765.0,5.68,5.69,5.63,5.64,731765.0
2016-01-12 13:00:00,5.65,5.69,5.65,5.65,635450.0,5.65,5.69,5.65,5.65,635450.0
2016-01-12 13:30:00,5.65,5.68,5.64,5.67,746250.0,5.65,5.68,5.64,5.67,746250.0
2016-01-12 14:00:00,5.67,5.67,5.62,5.65,1248455.0,5.67,5.67,5.62,5.65,1248455.0
2016-01-12 14:30:00,5.65,5.7,5.64,5.68,549235.0,5.65,5.7,5.64,5.68,549235.0
2016-01-12 15:00:00,5.69,5.73,5.68,5.71,685580.0,5.69,5.73,5.68,5.71,685580.0
2016-01-12 15:30:00,5.71,5.76,5.7,5.75,2671075.0,5.71,5.76,5.7,5.75,2671075.0
2016-01-13 09:30:00,5.9,5.99,5.88,5.89,1679305.0,5.9,5.99,5.88,5.89,1679305.0
2016-01-13 10:00:00,5.89,5.92,5.75,5.84,3232720.0,5.89,5.92,5.75,5.84,3232720.0
2016-01-13 10:30:00,5.84,5.84,5.79,5.83,1099120.0,5.84,5.84,5.79,5.83,1099120.0
2016-01-13 11:00:00,5.83,5.84,5.78,5.81,532955.0,5.83,5.84,5.78,5.81,532955.0
2016-01-13 11:30:00,5.81,5.83,5.72,5.74,484575.0,5.81,5.83,5.72,5.74,484575.0
2016-01-13 12:00:00,5.74,5.77,5.73,5.77,332400.0,5.74,5.77,5.73,5.77,332400.0
2016-01-13 12:30:00,5.77,5.77,5.7,5.71,388545.0,5.77,5.77,5.7,5.71,388545.0
2016-01-13 13:00:00,5.71,5.74,5.69,5.71,498920.0,5.71,5.74,5.69,5.71,498920.0
2016-01-13 13:30:00,5.71,5.72,5.65,5.68,610545.0,5.71,5.72,5.65,5.68,610545.0
2016-01-13 14:00:00,5.68,5.7,5.64,5.66,504930.0,5.68,5.7,5.64,5.66,504930.0
2016-01-13 14:30:00,5.67,5.69,5.58,5.69,1005165.0,5.67,5.69,5.58,5.69,1005165.0
2016-01-13 15:00:00,5.69,5.73,5.68,5.72,1734090.0,5.69,5.73,5.68,5.72,1734090.0
2016-01-13 15:30:00,5.71,5.72,5.66,5.68,2691345.0,5.71,5.72,5.66,5.68,2691345.0
2016-01-14 09:30:00,5.75,5.76,5.58,5.59,1132805.0,5.75,5.76,5.58,5.59,1132805.0
2016-01-14 10:00:00,5.59,5.79,5.59,5.77,936000.0,5.59,5.79,5.59,5.77,936000.0
2016-01-14 10:30:00,5.78,5.9,5.77,5.87,1348595.0,5.78,5.9,5.77,5.87,1348595.0
2016-01-14 11:00:00,5.87,5.89,5.75,5.8,1061630.0,5.87,5.89,5.75,5.8,1061630.0
2016-01-14 11:30:00,5.8,5.86,5.79,5.85,1229195.0,5.8,5.86,5.79,5.85,1229195.0
2016-01-14 12:00:00,5.85,5.87,5.8,5.86,596850.0,5.85,5.87,5.8,5.86,596850.0
2016-01-14 12:30:00,5.86,5.89,5.85,5.86,1039905.0,5.86,5.89,5.85,5.86,1039905.0
2016-01-14 13:00:00,5.85,5.91,5.85,5.89,734345.0,5.85,5.91,5.85,5.89,734345.0
2016-01-14 13:30:00,5.9,5.92,5.86,5.88,758105.0,5.9,5.92,5.86,5.88,758105.0
2016-01-14 14:00:00,5.88,5.93,5.87,5.91,777915.0,5.88,5.93,5.87,5.91,777915.0
2016-01-14 14:30:00,5.92,5.93,5.9,5.91,2627525.0,5.92,5.93,5.9,5.91,2627525.0
2016-01-14 15:00:00,5.91,5.91,5.88,5.89,1013880.0,5.91,5.91,5.88,5.89,1013880.0
2016-01-14 15:30:00,5.88,5.89,5.86,5.86,2631510.0,5.88,5.89,5.86,5.86,2631510.0
2016-01-15 09:30:00,5.72,5.72,5.5,5.51,2202010.0,5.72,5.72,5.5,5.51,2202010.0
2016-01-15 10:00:00,5.5,5.63,5.5,5.6,2114375.0,5.5,5.63,5.5,5.6,2114375.0
2016-01-15 10:30:00,5.61,5.63,5.53,5.56,631090.0,5.61,5.63,5.53,5.56,631090.0
2016-01-15 11:00:00,5.56,5.57,5.52,5.55,436480.0,5.56,5.57,5.52,5.55,436480.0
2016-01-15 11:30:00,5.55,5.57,5.49,5.51,789215.0,5.55,5.57,5.49,5.51,789215.0
2016-01-15 12:00:00,5.51,5.52,5.46,5.47,523560.0,5.51,5.52,5.46,5.47,523560.0
2016-01-15 12:30:00,5.46,5.52,5.44,5.52,881390.0,5.46,5.52,5.44,5.52,881390.0
2016-01-15 13:00:00,5.52,5.56,5.49,5.56,520610.0,5.52,5.56,5.49,5.56,520610.0
2016-01-15 13:30:00,5.56,5.62,5.53,5.6,486540.0,5.56,5.62,5.53,5.6,486540.0
2016-01-15 14:00:00,5.6,5.6,5.57,5.57,731095.0,5.6,5.6,5.57,5.57,731095.0
2016-01-15 14:30:00,5.57,5.64,5.56,5.64,1506480.0,5.57,5.64,5.56,5.64,1506480.0
2016-01-15 15:00:00,5.64,5.65,5.59,5.64,1735835.0,5.64,5.65,5.59,5.64,1735835.0
2016-01-15 15:30:00,5.64,5.66,5.61,5.65,4179890.0,5.64,5.66,5.61,5.65,4179890.0
2016-01-19 09:30:00,5.7,5.74,5.63,5.68,1477155.0,5.7,5.74,5.63,5.68,1477155.0
2016-01-19 10:00:00,5.68,5.71,5.65,5.7,1040530.0,5.68,5.71,5.65,5.7,1040530.0
2016-01-19 10:30:00,5.7,5.71,5.64,5.64,713400.0,5.7,5.71,5.64,5.64,713400.0
2016-01-19 11:00:00,5.64,5.65,5.55,5.61,1201290.0,5.64,5.65,5.55,5.61,1201290.0
2016-01-19 11:30:00,5.61,5.63,5.57,5.58,1257230.0,5.61,5.63,5.57,5.58,1257230.0
2016-01-19 12:00:00,5.58,5.58,5.54,5.55,792505.0,5.58,5.58,5.54,5.55,792505.0
2016-01-19 12:30:00,5.55,5.57,5.51,5.55,627195.0,5.55,5.57,5.51,5.55,627195.0
2016-01-19 13:00:00,5.55,5.56,5.53,5.53,752410.0,5.55,5.56,5.53,5.53,752410.0
2016-01-19 13:30:00,5.53,5.53,5.46,5.47,1073525.0,5.53,5.53,5.46,5.47,1073525.0
2016-01-19 14:00:00,5.47,5.47,5.38,5.39,1473320.0,5.47,5.47,5.38,5.39,1473320.0
2016-01-19 14:30:00,5.39,5.4,5.31,5.35,1768480.0,5.39,5.4,5.31,5.35,1768480.0
2016-01-19 15:00:00,5.35,5.4,5.31,5.34,3441340.0,5.35,5.4,5.31,5.34,3441340.0
2016-01-19 15:30:00,5.34,5.35,5.29,5.29,6847340.0,5.34,5.35,5.29,5.29,6847340.0
2016-01-20 09:30:00,4.81,5.25,4.73,5.15,4874960.0,4.81,5.25,4.73,5.15,4874960.0
2016-01-20 10:00:00,5.15,5.21,5.06,5.14,2336130.0,5.15,5.21,5.06,5.14,2336130.0
2016-01-20 10:30:00,5.14,5.14,5.04,5.08,1962445.0,5.14,5.14,5.04,5.08,1962445.0
2016-01-20 11:00:00,5.08,5.16,5.04,5.13,1983255.0,5.08,5.16,5.04,5.13,1983255.0
2016-01-20 11:30:00,5.13,5.2,5.13,5.14,1330935.0,5.13,5.2,5.13,5.14,1330935.0
2016-01-20 12:00:00,5.14,5.16,5.06,5.07,1284225.0,5.14,5.16,5.06,5.07,1284225.0
2016-01-20 12:30:00,5.07,5.17,5.06,5.17,847730.0,5.07,5.17,5.06,5.17,847730.0
2016-01-20 13:00:00,5.17,5.2,5.07,5.07,1924340.0,5.17,5.2,5.07,5.07,1924340.0
2016-01-20 13:30:00,5.07,5.11,5.04,5.04,2745935.0,5.07,5.11,5.04,5.04,2745935.0
2016-01-20 14:00:00,5.05,5.1,4.99,5.07,1600580.0,5.05,5.1,4.99,5.07,1600580.0
2016-01-20 14:30:00,5.08,5.19,5.07,5.16,1289205.0,5.08,5.19,5.07,5.16,1289205.0
2016-01-20 15:00:00,5.16,5.26,5.13,5.26,2447110.0,5.16,5.26,5.13,5.26,2447110.0
2016-01-20 15:30:00,5.26,5.26,5.18,5.2,2665140.0,5.26,5.26,5.18,5.2,2665140.0
2016-01-21 09:30:00,5.26,5.33,5.21,5.29,990290.0,5.26,5.33,5.21,5.29,990290.0
2016-01-21 10:00:00,5.28,5.39,5.28,5.36,1505665.0,5.28,5.39,5.28,5.36,1505665.0
2016-01-21 10:30:00,5.36,5.42,5.35,5.35,811795.0,5.36,5.42,5.35,5.35,811795.0
2016-01-21 11:00:00,5.35,5.39,5.35,5.38,629855.0,5.35,5.39,5.35,5.38,629855.0
2016-01-21 11:30:00,5.38,5.43,5.36,5.41,749865.0,5.38,5.43,5.36,5.41,749865.0
2016-01-21 12:00:00,5.4,5.44,5.4,5.41,768885.0,5.4,5.44,5.4,5.41,768885.0
2016-01-21 12:30:00,5.41,5.41,5.37,5.38,347365.0,5.41,5.41,5.37,5.38,347365.0
2016-01-21 13:00:00,5.38,5.41,5.35,5.35,660780.0,5.38,5.41,5.35,5.35,660780.0
2016-01-21 13:30:00,5.35,5.38,5.32,5.34,528665.0,5.35,5.38,5.32,5.34,528665.0
2016-01-21 14:00:00,5.34,5.35,5.29,5.31,1138545.0,5.34,5.35,5.29,5.31,1138545.0
2016-01-21 14:30:00,5.31,5.38,5.31,5.38,1087315.0,5.31,5.38,5.31,5.38,1087315.0
2016-01-21 15:00:00,5.37,5.38,5.32,5.33,943050.0,5.37,5.38,5.32,5.33,943050.0
2016-01-21 15:30:00,5.33,5.37,5.33,5.35,2077505.0,5.33,5.37,5.33,5.35,2077505.0
2016-01-22 09:30:00,5.42,5.48,5.26,5.48,534475.0,5.42,5.48,5.26,5.48,534475.0
2016-01-22 10:00:00,5.48,5.49,5.41,5.42,503595.0,5.48,5.49,5.41,5.42,503595.0
2016-01-22 10:30:00,5.43,5.44,5.39,5.4,346530.0,5.43,5.44,5.39,5.4,346530.0
2016-01-22 11:00:00,5.4,5.46,5.39,5.45,539190.0,5.4,5.46,5.39,5.45,539190.0
2016-01-22 11:30:00,5.45,5.45,5.41,5.43,516965.0,5.45,5.45,5.41,5.43,516965.0
2016-01-22 12:00:00,5.43,5.44,5.42,5.44,501105.0,5.43,5.44,5.42,5.44,501105.0
2016-01-22 12:30:00,5.44,5.47,5.43,5.47,433275.0,5.44,5.47,5.43,5.47,433275.0
2016-01-22 13:00:00,5.46,5.49,5.46,5.47,534685.0,5.46,5.49,5.46,5.47,534685.0
2016-01-22 13:30:00,5.47,5.51,5.47,5.51,822135.0,5.47,5.51,5.47,5.51,822135.0
2016-01-22 14:00:00,5.51,5.57,5.51,5.56,1268580.0,5.51,5.57,5.51,5.56,1268580.0
2016-01-22 14:30:00,5.56,5.56,5.52,5.53,1392680.0,5.56,5.56,5.52,5.53,1392680.0
2016-01-22 15:00:00,5.53,5.54,5.51,5.53,1442265.0,5.53,5.54,5.51,5.53,1442265.0
2016-01-22 15:30:00,5.53,5.55,5.52,5.55,2731045.0,5.53,5.55,5.52,5.55,2731045.0
2016-01-25 09:30:00,5.52,5.59,5.48,5.55,1027785.0,5.52,5.59,5.48,5.55,1027785.0
2016-01-25 10:00:00,5.55,5.61,5.54,5.59,762335.0,5.55,5.61,5.54,5.59,762335.0
2016-01-25 10:30:00,5.6,5.61,5.56,5.58,966525.0,5.6,5.61,5.56,5.58,966525.0
2016-01-25 11:00:00,5.57,5.58,5.5,5.55,1054500.0,5.57,5.58,5.5,5.55,1054500.0
2016-01-25 11:30:00,5.55,5.55,5.5,5.53,415890.0,5.55,5.55,5.5,5.53,415890.0
2016-01-25 12:00:00,5.53,5.54,5.49,5.49,517000.0,5.53,5.54,5.49,5.49,517000.0
2016-01-25 12:30:00,5.49,5.53,5.49,5.52,669910.0,5.49,5.53,5.49,5.52,669910.0
2016-01-25 13:00:00,5.52,5.53,5.5,5.5,784695.0,5.52,5.53,5.5,5.5,784695.0
2016-01-25 13:30:00,5.5,5.5,5.43,5.43,673285.0,5.5,5.5,5.43,5.43,673285.0
2016-01-25 14:00:00,5.43,5.51,5.42,5.46,784160.0,5.43,5.51,5.42,5.46,784160.0
2016-01-25 14:30:00,5.46,5.48,5.45,5.47,608185.0,5.46,5.48,5.45,5.47,608185.0
2016-01-25 15:00:00,5.47,5.48,5.42,5.44,1340635.0,5.47,5.48,5.42,5.44,1340635.0
2016-01-25 15:30:00,5.44,5.46,5.42,5.44,2484425.0,5.44,5.46,5.42,5.44,2484425.0
2016-01-26 09:30:00,5.3,5.34,5.13,5.19,2391870.0,5.3,5.34,5.13,5.19,2391870.0
2016-01-26 10:00:00,5.2,5.32,5.19,5.31,2899490.0,5.2,5.32,5.19,5.31,2899490.0
2016-01-26 10:30:00,5.31,5.32,5.27,5.3,2243870.0,5.31,5.32,5.27,5.3,2243870.0
2016-01-26 11:00:00,5.3,5.38,5.3,5.38,974060.0,5.3,5.38,5.3,5.38,974060.0
2016-01-26 11:30:00,5.38,5.38,5.33,5.35,769735.0,5.38,5.38,5.33,5.35,769735.0
2016-01-26 12:00:00,5.35,5.41,5.32,5.4,1005110.0,5.35,5.41,5.32,5.4,1005110.0
2016-01-26 12:30:00,5.4,5.41,5.35,5.36,995575.0,5.4,5.41,5.35,5.36,995575.0
2016-01-26 13:00:00,5.36,5.38,5.34,5.38,719760.0,5.36,5.38,5.34,5.38,719760.0
2016-01-26 13:30:00,5.38,5.4,5.37,5.4,585640.0,5.38,5.4,5.37,5.4,585640.0
2016-01-26 14:00:00,5.39,5.43,5.38,5.4,1227575.0,5.39,5.43,5.38,5.4,1227575.0
2016-01-26 14:30:00,5.4,5.43,5.38,5.38,1350945.0,5.4,5.43,5.38,5.38,1350945.0
2016-01-26 15:00:00,5.38,5.41,5.36,5.38,2154075.0,5.38,5.41,5.36,5.38,2154075.0
2016-01-26 15:30:00,5.38,5.39,5.36,5.38,3092430.0,5.38,5.39,5.36,5.38,3092430.0
2016-01-27 09:30:00,5.32,5.39,5.23,5.34,916915.0,5.32,5.39,5.23,5.34,916915.0
2016-01-27 10:00:00,5.34,5.34,5.3,5.31,1370960.0,5.34,5.34,5.3,5.31,1370960.0
2016-01-27 10:30:00,5.32,5.35,5.28,5.29,1937800.0,5.32,5.35,5.28,5.29,1937800.0
2016-01-27 11:00:00,5.29,5.3,5.26,5.3,911680.0,5.29,5.3,5.26,5.3,911680.0
2016-01-27 11:30:00,5.3,5.34,5.3,5.31,936485.0,5.3,5.34,5.3,5.31,936485.0
2016-01-27 12:00:00,5.31,5.33,5.3,5.3,820240.0,5.31,5.33,5.3,5.3,820240.0
2016-01-27 12:30:00,5.3,5.31,5.28,5.28,583090.0,5.3,5.31,5.28,5.28,583090.0
2016-01-27 13:00:00,5.28,5.29,5.23,5.23,875185.0,5.28,5.29,5.23,5.23,875185.0
2016-01-27 13:30:00,5.23,5.28,5.23,5.27,837915.0,5.23,5.28,5.23,5.27,837915.0
2016-01-27 14:00:00,5.27,5.28,5.21,5.26,1309225.0,5.27,5.28,5.21,5.26,1309225.0
2016-01-27 14:30:00,5.26,5.27,5.2,5.22,911900.0,5.26,5.27,5.2,5.22,911900.0
2016-01-27 15:00:00,5.22,5.22,5.14,5.17,2923615.0,5.22,5.22,5.14,5.17,2923615.0
2016-01-27 15:30:00,5.17,5.17,5.14,5.16,4739595.0,5.17,5.17,5.14,5.16,4739595.0
2016-01-28 09:30:00,5.26,5.27,5.2,5.25,746885.0,5.26,5.27,5.2,5.25,746885.0
2016-01-28 10:00:00,5.25,5.26,5.14,5.14,1592660.0,5.25,5.26,5.14,5.14,1592660.0
2016-01-28 10:30:00,5.14,5.18,5.11,5.15,989780.0,5.14,5.18,5.11,5.15,989780.0
2016-01-28 11:00:00,5.15,5.24,5.14,5.2,1288635.0,5.15,5.24,5.14,5.2,1288635.0
2016-01-28 11:30:00,5.2,5.25,5.18,5.23,973960.0,5.2,5.25,5.18,5.23,973960.0
2016-01-28 12:00:00,5.23,5.26,5.22,5.25,1077165.0,5.23,5.26,5.22,5.25,1077165.0
2016-01-28 12:30:00,5.25,5.29,5.22,5.24,870460.0,5.25,5.29,5.22,5.24,870460.0
2016-01-28 13:00:00,5.24,5.25,5.21,5.25,563375.0,5.24,5.25,5.21,5.25,563375.0
2016-01-28 13:30:00,5.25,5.25,5.21,5.21,1022620.0,5.25,5.25,5.21,5.21,1022620.0
2016-01-28 14:00:00,5.21,5.25,5.21,5.25,1034450.0,5.21,5.25,5.21,5.25,1034450.0
2016-01-28 14:30:00,5.25,5.26,5.2,5.21,1061635.0,5.25,5.26,5.2,5.21,1061635.0
2016-01-28 15:00:00,5.21,5.26,5.2,5.24,1522380.0,5.21,5.26,5.2,5.24,1522380.0
2016-01-28 15:30:00,5.23,5.29,5.23,5.27,4174580.0,5.23,5.29,5.23,5.27,4174580.0
2016-01-29 09:30:00,6.0,6.01,5.5,5.54,5159970.0,6.0,6.01,5.5,5.54,5159970.0
2016-01-29 10:00:00,5.54,5.65,5.51,5.59,2256005.0,5.54,5.65,5.51,5.59,2256005.0
2016-01-29 10:30:00,5.59,5.68,5.56,5.61,2953870.0,5.59,5.68,5.56,5.61,2953870.0
2016-01-29 11:00:00,5.61,5.65,5.58,5.6,1065595.0,5.61,5.65,5.58,5.6,1065595.0
2016-01-29 11:30:00,5.6,5.62,5.58,5.6,958880.0,5.6,5.62,5.58,5.6,958880.0
2016-01-29 12:00:00,5.6,5.67,5.59,5.66,861670.0,5.6,5.67,5.59,5.66,861670.0
2016-01-29 12:30:00,5.66,5.69,5.61,5.62,993730.0,5.66,5.69,5.61,5.62,993730.0
2016-01-29 13:00:00,5.62,5.64,5.6,5.61,822645.0,5.62,5.64,5.6,5.61,822645.0
2016-01-29 13:30:00,5.62,5.64,5.59,5.61,817050.0,5.62,5.64,5.59,5.61,817050.0
2016-01-29 14:00:00,5.6,5.62,5.56,5.56,960840.0,5.6,5.62,5.56,5.56,960840.0
2016-01-29 14:30:00,5.56,5.64,5.56,5.6,1429600.0,5.56,5.64,5.56,5.6,1429600.0
2016-01-29 15:00:00,5.6,5.63,5.58,5.62,1467820.0,5.6,5.63,5.58,5.62,1467820.0
2016-01-29 15:30:00,5.62,5.65,5.6,5.63,6192790.0,5.62,5.65,5.6,5.63,6192790.0
2016-02-01 09:30:00,5.6,5.72,5.48,5.57,870365.0,5.6,5.72,5.48,5.57,870365.0
2016-02-01 10:00:00,5.57,5.59,5.49,5.58,1062065.0,5.57,5.59,5.49,5.58,1062065.0
2016-02-01 10:30:00,5.58,5.61,5.55,5.59,869540.0,5.58,5.61,5.55,5.59,869540.0
2016-02-01 11:00:00,5.59,5.61,5.57,5.59,739370.0,5.59,5.61,5.57,5.59,739370.0
2016-02-01 11:30:00,5.59,5.59,5.55,5.56,1327265.0,5.59,5.59,5.55,5.56,1327265.0
2016-02-01 12:00:00,5.56,5.59,5.53,5.55,537665.0,5.56,5.59,5.53,5.55,537665.0
2016-02-01 12:30:00,5.56,5.6,5.55,5.58,719310.0,5.56,5.6,5.55,5.58,719310.0
2016-02-01 13:00:00,5.58,5.62,5.57,5.61,336670.0,5.58,5.62,5.57,5.61,336670.0
2016-02-01 13:30:00,5.61,5.63,5.6,5.63,354550.0,5.61,5.63,5.6,5.63,354550.0
2016-02-01 14:00:00,5.63,5.68,5.62,5.68,1230765.0,5.63,5.68,5.62,5.68,1230765.0
2016-02-01 14:30:00,5.68,5.72,5.67,5.69,1470325.0,5.68,5.72,5.67,5.69,1470325.0
2016-02-01 15:00:00,5.69,5.69,5.66,5.68,1931010.0,5.69,5.69,5.66,5.68,1931010.0
2016-02-01 15:30:00,5.68,5.7,5.68,5.68,2107515.0,5.68,5.7,5.68,5.68,2107515.0
2016-02-02 09:30:00,5.64,5.72,5.56,5.57,581795.0,5.64,5.72,5.56,5.57,581795.0
2016-02-02 10:00:00,5.56,5.59,5.49,5.52,779300.0,5.56,5.59,5.49,5.52,779300.0
2016-02-02 10:30:00,5.51,5.54,5.5,5.51,574670.0,5.51,5.54,5.5,5.51,574670.0
2016-02-02 11:00:00,5.51,5.51,5.49,5.5,559800.0,5.51,5.51,5.49,5.5,559800.0
2016-02-02 11:30:00,5.49,5.5,5.43,5.43,629410.0,5.49,5.5,5.43,5.43,629410.0
2016-02-02 12:00:00,5.44,5.46,5.42,5.42,590895.0,5.44,5.46,5.42,5.42,590895.0
2016-02-02 12:30:00,5.43,5.47,5.42,5.45,351080.0,5.43,5.47,5.42,5.45,351080.0
2016-02-02 13:00:00,5.45,5.45,5.4,5.44,565205.0,5.45,5.45,5.4,5.44,565205.0
2016-02-02 13:30:00,5.44,5.45,5.4,5.41,629300.0,5.44,5.45,5.4,5.41,629300.0
2016-02-02 14:00:00,5.41,5.43,5.41,5.41,586350.0,5.41,5.43,5.41,5.41,586350.0
2016-02-02 14:30:00,5.41,5.44,5.4,5.42,585520.0,5.41,5.44,5.4,5.42,585520.0
2016-02-02 15:00:00,5.42,5.42,5.4,5.41,682560.0,5.42,5.42,5.4,5.41,682560.0
2016-02-02 15:30:00,5.41,5.43,5.4,5.41,1758605.0,5.41,5.43,5.4,5.41,1758605.0
2016-02-03 09:30:00,5.43,5.45,5.35,5.37,798460.0,5.43,5.45,5.35,5.37,798460.0
2016-02-03 10:00:00,5.37,5.37,5.25,5.26,797690.0,5.37,5.37,5.25,5.26,797690.0
2016-02-03 10:30:00,5.26,5.32,5.22,5.31,689845.0,5.26,5.32,5.22,5.31,689845.0
2016-02-03 11:00:00,5.32,5.33,5.24,5.31,688040.0,5.32,5.33,5.24,5.31,688040.0
2016-02-03 11:30:00,5.31,5.34,5.3,5.32,535820.0,5.31,5.34,5.3,5.32,535820.0
2016-02-03 12:00:00,5.32,5.35,5.31,5.33,501320.0,5.32,5.35,5.31,5.33,501320.0
2016-02-03 12:30:00,5.33,5.33,5.28,5.31,381875.0,5.33,5.33,5.28,5.31,381875.0
2016-02-03 13:00:00,5.31,5.31,5.25,5.25,596545.0,5.31,5.31,5.25,5.25,596545.0
2016-02-03 13:30:00,5.25,5.25,5.21,5.21,707745.0,5.25,5.25,5.21,5.21,707745.0
2016-02-03 14:00:00,5.21,5.27,5.21,5.26,954845.0,5.21,5.27,5.21,5.26,954845.0
2016-02-03 14:30:00,5.26,5.3,5.25,5.3,1036105.0,5.26,5.3,5.25,5.3,1036105.0
2016-02-03 15:00:00,5.3,5.3,5.25,5.25,2079605.0,5.3,5.3,5.25,5.25,2079605.0
2016-02-03 15:30:00,5.25,5.28,5.25,5.28,2133235.0,5.25,5.28,5.25,5.28,2133235.0
2016-02-04 09:30:00,5.28,5.29,5.18,5.21,807350.0,5.28,5.29,5.18,5.21,807350.0
2016-02-04 10:00:00,5.22,5.3,5.19,5.29,903585.0,5.22,5.3,5.19,5.29,903585.0
2016-02-04 10:30:00,5.29,5.3,5.27,5.29,684180.0,5.29,5.3,5.27,5.29,684180.0
2016-02-04 11:00:00,5.29,5.29,5.21,5.22,484595.0,5.29,5.29,5.21,5.22,484595.0
2016-02-04 11:30:00,5.22,5.23,5.19,5.21,813675.0,5.22,5.23,5.19,5.21,813675.0
2016-02-04 12:00:00,5.21,5.25,5.2,5.24,1000535.0,5.21,5.25,5.2,5.24,1000535.0
2016-02-04 12:30:00,5.24,5.28,5.23,5.27,459990.0,5.24,5.28,5.23,5.27,459990.0
2016-02-04 13:00:00,5.27,5.32,5.27,5.28,755505.0,5.27,5.32,5.27,5.28,755505.0
2016-02-04 13:30:00,5.28,5.3,5.26,5.27,812240.0,5.28,5.3,5.26,5.27,812240.0
2016-02-04 14:00:00,5.27,5.28,5.25,5.26,786140.0,5.27,5.28,5.25,5.26,786140.0
2016-02-04 14:30:00,5.25,5.27,5.24,5.27,820865.0,5.25,5.27,5.24,5.27,820865.0
2016-02-04 15:00:00,5.26,5.29,5.25,5.28,925855.0,5.26,5.29,5.25,5.28,925855.0
2016-02-04 15:30:00,5.28,5.35,5.28,5.35,3059315.0,5.28,5.35,5.28,5.35,3059315.0
2016-02-05 09:30:00,5.3,5.31,5.03,5.03,1413160.0,5.3,5.31,5.03,5.03,1413160.0
2016-02-05 10:00:00,5.03,5.06,4.96,4.97,2032400.0,5.03,5.06,4.96,4.97,2032400.0
2016-02-05 10:30:00,4.97,5.03,4.96,4.98,1090770.0,4.97,5.03,4.96,4.98,1090770.0
2016-02-05 11:00:00,4.97,4.99,4.87,4.89,1877985.0,4.97,4.99,4.87,4.89,1877985.0
2016-02-05 11:30:00,4.89,4.94,4.88,4.91,1485230.0,4.89,4.94,4.88,4.91,1485230.0
2016-02-05 12:00:00,4.91,5.02,4.91,5.0,1481065.0,4.91,5.02,4.91,5.0,1481065.0
2016-02-05 12:30:00,5.0,5.02,4.98,5.0,1549760.0,5.0,5.02,4.98,5.0,1549760.0
2016-02-05 13:00:00,5.0,5.02,4.97,5.01,1093175.0,5.0,5.02,4.97,5.01,1093175.0
2016-02-05 13:30:00,5.01,5.04,4.99,5.0,2810455.0,5.01,5.04,4.99,5.0,2810455.0
2016-02-05 14:00:00,5.0,5.03,4.98,5.0,1536820.0,5.0,5.03,4.98,5.0,1536820.0
2016-02-05 14:30:00,5.0,5.02,4.99,4.99,2509585.0,5.0,5.02,4.99,4.99,2509585.0
2016-02-05 15:00:00,4.99,5.05,4.99,5.05,1841150.0,4.99,5.05,4.99,5.05,1841150.0
2016-02-05 15:30:00,5.05,5.05,5.0,5.02,3816655.0,5.05,5.05,5.0,5.02,3816655.0
2016-02-08 09:30:00,4.94,4.97,4.81,4.87,1248370.0,4.94,4.97,4.81,4.87,1248370.0
2016-02-08 10:00:00,4.87,4.89,4.78,4.78,2088640.0,4.87,4.89,4.78,4.78,2088640.0
2016-02-08 10:30:00,4.78,4.86,4.78,4.81,1936955.0,4.78,4.86,4.78,4.81,1936955.0
2016-02-08 11:00:00,4.81,4.85,4.79,4.84,1026855.0,4.81,4.85,4.79,4.84,1026855.0
2016-02-08 11:30:00,4.84,4.86,4.82,4.86,837320.0,4.84,4.86,4.82,4.86,837320.0
2016-02-08 12:00:00,4.86,4.87,4.82,4.86,1728685.0,4.86,4.87,4.82,4.86,1728685.0
2016-02-08 12:30:00,4.86,4.87,4.84,4.85,998230.0,4.86,4.87,4.84,4.85,998230.0
2016-02-08 13:00:00,4.85,4.85,4.75,4.75,774130.0,4.85,4.85,4.75,4.75,774130.0
2016-02-08 13:30:00,4.75,4.76,4.68,4.69,1087440.0,4.75,4.76,4.68,4.69,1087440.0
2016-02-08 14:00:00,4.69,4.79,4.69,4.79,1213930.0,4.69,4.79,4.69,4.79,1213930.0
2016-02-08 14:30:00,4.78,4.81,4.76,4.8,887125.0,4.78,4.81,4.76,4.8,887125.0
2016-02-08 15:00:00,4.79,4.85,4.78,4.82,1044925.0,4.79,4.85,4.78,4.82,1044925.0
2016-02-08 15:30:00,4.82,4.88,4.82,4.85,3256230.0,4.82,4.88,4.82,4.85,3256230.0
2016-02-09 09:30:00,4.74,4.97,4.74,4.96,1005765.0,4.74,4.97,4.74,4.96,1005765.0
2016-02-09 10:00:00,4.96,5.03,4.94,4.96,946800.0,4.96,5.03,4.94,4.96,946800.0
2016-02-09 10:30:00,4.96,4.96,4.83,4.84,771670.0,4.96,4.96,4.83,4.84,771670.0
2016-02-09 11:00:00,4.84,4.92,4.84,4.92,608735.0,4.84,4.92,4.84,4.92,608735.0
2016-02-09 11:30:00,4.92,4.92,4.83,4.83,584235.0,4.92,4.92,4.83,4.83,584235.0
2016-02-09 12:00:00,4.83,4.86,4.8,4.81,1137890.0,4.83,4.86,4.8,4.81,1137890.0
2016-02-09 12:30:00,4.81,4.83,4.79,4.8,387440.0,4.81,4.83,4.79,4.8,387440.0
2016-02-09 13:00:00,4.8,4.81,4.74,4.76,475780.0,4.8,4.81,4.74,4.76,475780.0
2016-02-09 13:30:00,4.76,4.78,4.73,4.75,636790.0,4.76,4.78,4.73,4.75,636790.0
2016-02-09 14:00:00,4.75,4.8,4.75,4.77,570870.0,4.75,4.8,4.75,4.77,570870.0
2016-02-09 14:30:00,4.78,4.84,4.78,4.82,612450.0,4.78,4.84,4.78,4.82,612450.0
2016-02-09 15:00:00,4.83,4.87,4.8,4.81,1063885.0,4.83,4.87,4.8,4.81,1063885.0
2016-02-09 15:30:00,4.81,4.81,4.76,4.77,2213280.0,4.81,4.81,4.76,4.77,2213280.0
2016-02-10 09:30:00,4.81,4.96,4.79,4.84,1113380.0,4.81,4.96,4.79,4.84,1113380.0
2016-02-10 10:00:00,4.85,4.89,4.84,4.87,1542635.0,4.85,4.89,4.84,4.87,1542635.0
2016-02-10 10:30:00,4.87,4.91,4.79,4.8,1133950.0,4.87,4.91,4.79,4.8,1133950.0
2016-02-10 11:00:00,4.8,4.84,4.8,4.8,515050.0,4.8,4.84,4.8,4.8,515050.0
2016-02-10 11:30:00,4.8,4.82,4.78,4.8,1173865.0,4.8,4.82,4.78,4.8,1173865.0
2016-02-10 12:00:00,4.8,4.81,4.77,4.81,697045.0,4.8,4.81,4.77,4.81,697045.0
2016-02-10 12:30:00,4.81,4.88,4.8,4.87,915425.0,4.81,4.88,4.8,4.87,915425.0
2016-02-10 13:00:00,4.87,4.87,4.83,4.84,448110.0,4.87,4.87,4.83,4.84,448110.0
2016-02-10 13:30:00,4.84,4.88,4.84,4.88,1605365.0,4.84,4.88,4.84,4.88,1605365.0
2016-02-10 14:00:00,4.88,4.9,4.84,4.86,2168935.0,4.88,4.9,4.84,4.86,2168935.0
2016-02-10 14:30:00,4.85,4.87,4.79,4.82,1481970.0,4.85,4.87,4.79,4.82,1481970.0
2016-02-10 15:00:00,4.82,4.85,4.8,4.81,899205.0,4.82,4.85,4.8,4.81,899205.0
2016-02-10 15:30:00,4.81,4.81,4.78,4.78,2341335.0,4.81,4.81,4.78,4.78,2341335.0
2016-02-11 09:30:00,4.7,4.77,4.66,4.69,1270790.0,4.7,4.77,4.66,4.69,1270790.0
2016-02-11 10:00:00,4.69,4.73,4.67,4.68,1450295.0,4.69,4.73,4.67,4.68,1450295.0
2016-02-11 10:30:00,4.68,4.7,4.66,4.67,527090.0,4.68,4.7,4.66,4.67,527090.0
2016-02-11 11:00:00,4.67,4.69,4.63,4.66,550290.0,4.67,4.69,4.63,4.66,550290.0
2016-02-11 11:30:00,4.66,4.73,4.65,4.71,1349330.0,4.66,4.73,4.65,4.71,1349330.0
2016-02-11 12:00:00,4.71,4.75,4.7,4.72,1357435.0,4.71,4.75,4.7,4.72,1357435.0
2016-02-11 12:30:00,4.72,4.77,4.7,4.77,444560.0,4.72,4.77,4.7,4.77,444560.0
2016-02-11 13:00:00,4.77,4.78,4.74,4.74,499475.0,4.77,4.78,4.74,4.74,499475.0
2016-02-11 13:30:00,4.74,4.76,4.72,4.74,480795.0,4.74,4.76,4.72,4.74,480795.0
2016-02-11 14:00:00,4.74,4.74,4.71,4.72,587085.0,4.74,4.74,4.71,4.72,587085.0
2016-02-11 14:30:00,4.72,4.8,4.71,4.78,873460.0,4.72,4.8,4.71,4.78,873460.0
2016-02-11 15:00:00,4.78,4.79,4.75,4.78,981400.0,4.78,4.79,4.75,4.78,981400.0
2016-02-11 15:30:00,4.78,4.81,4.76,4.77,2438285.0,4.78,4.81,4.76,4.77,2438285.0
2016-02-12 09:30:00,4.85,4.85,4.73,4.74,524110.0,4.85,4.85,4.73,4.74,524110.0
2016-02-12 10:00:00,4.74,4.74,4.7,4.73,386330.0,4.74,4.74,4.7,4.73,386330.0
2016-02-12 10:30:00,4.73,4.74,4.71,4.73,562520.0,4.73,4.74,4.71,4.73,562520.0
2016-02-12 11:00:00,4.73,4.78,4.73,4.77,766065.0,4.73,4.78,4.73,4.77,766065.0
2016-02-12 11:30:00,4.77,4.8,4.77,4.77,576330.0,4.77,4.8,4.77,4.77,576330.0
2016-02-12 12:00:00,4.77,4.81,4.77,4.8,481490.0,4.77,4.81,4.77,4.8,481490.0
2016-02-12 12:30:00,4.8,4.84,4.79,4.83,494950.0,4.8,4.84,4.79,4.83,494950.0
2016-02-12 13:00:00,4.83,4.83,4.81,4.83,329135.0,4.83,4.83,4.81,4.83,329135.0
2016-02-12 13:30:00,4.82,4.84,4.81,4.82,343940.0,4.82,4.84,4.81,4.82,343940.0
2016-02-12 14:00:00,4.81,4.84,4.8,4.83,1424660.0,4.81,4.84,4.8,4.83,1424660.0
2016-02-12 14:30:00,4.83,4.83,4.82,4.82,413940.0,4.83,4.83,4.82,4.82,413940.0
2016-02-12 15:00:00,4.82,4.83,4.82,4.83,953975.0,4.82,4.83,4.82,4.83,953975.0
2016-02-12 15:30:00,4.83,4.83,4.81,4.82,2403865.0,4.83,4.83,4.81,4.82,2403865.0
2016-02-16 09:30:00,4.92,4.97,4.9,4.92,1550710.0,4.92,4.97,4.9,4.92,1550710.0
2016-02-16 10:00:00,4.92,4.93,4.88,4.91,929515.0,4.92,4.93,4.88,4.91,929515.0
2016-02-16 10:30:00,4.91,4.97,4.9,4.96,914165.0,4.91,4.97,4.9,4.96,914165.0
2016-02-16 11:00:00,4.96,4.96,4.91,4.94,1417405.0,4.96,4.96,4.91,4.94,1417405.0
2016-02-16 11:30:00,4.94,5.03,4.93,5.03,827050.0,4.94,5.03,4.93,5.03,827050.0
2016-02-16 12:00:00,5.03,5.04,5.01,5.02,648500.0,5.03,5.04,5.01,5.02,648500.0
2016-02-16 12:30:00,5.02,5.06,5.02,5.06,704325.0,5.02,5.06,5.02,5.06,704325.0
2016-02-16 13:00:00,5.06,5.09,5.06,5.07,857325.0,5.06,5.09,5.06,5.07,857325.0
2016-02-16 13:30:00,5.08,5.08,5.05,5.06,574845.0,5.08,5.08,5.05,5.06,574845.0
2016-02-16 14:00:00,5.06,5.08,5.05,5.05,712025.0,5.06,5.08,5.05,5.05,712025.0
2016-02-16 14:30:00,5.05,5.07,5.04,5.05,1028080.0,5.05,5.07,5.04,5.05,1028080.0
2016-02-16 15:00:00,5.05,5.1,5.05,5.1,1548355.0,5.05,5.1,5.05,5.1,1548355.0
2016-02-16 15:30:00,5.1,5.11,5.08,5.08,2613260.0,5.1,5.11,5.08,5.08,2613260.0
2016-02-17 09:30:00,5.09,5.22,5.06,5.22,1344645.0,5.09,5.22,5.06,5.22,1344645.0
2016-02-17 10:00:00,5.22,5.26,5.16,5.26,1040660.0,5.22,5.26,5.16,5.26,1040660.0
2016-02-17 10:30:00,5.26,5.3,5.24,5.26,1256365.0,5.26,5.3,5.24,5.26,1256365.0
2016-02-17 11:00:00,5.26,5.28,5.19,5.22,931930.0,5.26,5.28,5.19,5.22,931930.0
2016-02-17 11:30:00,5.22,5.26,5.21,5.23,839140.0,5.22,5.26,5.21,5.23,839140.0
2016-02-17 12:00:00,5.23,5.24,5.21,5.21,705475.0,5.23,5.24,5.21,5.21,705475.0
2016-02-17 12:30:00,5.21,5.24,5.19,5.2,517855.0,5.21,5.24,5.19,5.2,517855.0
2016-02-17 13:00:00,5.2,5.23,5.19,5.2,1243780.0,5.2,5.23,5.19,5.2,1243780.0
2016-02-17 13:30:00,5.2,5.21,5.16,5.19,1046380.0,5.2,5.21,5.16,5.19,1046380.0
2016-02-17 14:00:00,5.19,5.21,5.18,5.2,648115.0,5.19,5.21,5.18,5.2,648115.0
2016-02-17 14:30:00,5.2,5.22,5.18,5.19,569910.0,5.2,5.22,5.18,5.19,569910.0
2016-02-17 15:00:00,5.19,5.21,5.19,5.21,981875.0,5.19,5.21,5.19,5.21,981875.0
2016-02-17 15:30:00,5.21,5.24,5.2,5.24,2155470.0,5.21,5.24,5.2,5.24,2155470.0
2016-02-18 09:30:00,5.18,5.23,5.14,5.16,567065.0,5.18,5.23,5.14,5.16,567065.0
2016-02-18 10:00:00,5.15,5.15,5.09,5.13,612900.0,5.15,5.15,5.09,5.13,612900.0
2016-02-18 10:30:00,5.13,5.14,5.09,5.11,559520.0,5.13,5.14,5.09,5.11,559520.0
2016-02-18 11:00:00,5.11,5.13,5.08,5.1,555940.0,5.11,5.13,5.08,5.1,555940.0
2016-02-18 11:30:00,5.1,5.12,5.09,5.12,835185.0,5.1,5.12,5.09,5.12,835185.0
2016-02-18 12:00:00,5.12,5.12,5.1,5.11,394565.0,5.12,5.12,5.1,5.11,394565.0
2016-02-18 12:30:00,5.11,5.11,5.08,5.09,357530.0,5.11,5.11,5.08,5.09,357530.0
2016-02-18 13:00:00,5.09,5.11,5.07,5.08,537310.0,5.09,5.11,5.07,5.08,537310.0
2016-02-18 13:30:00,5.08,5.08,5.05,5.06,698050.0,5.08,5.08,5.05,5.06,698050.0
2016-02-18 14:00:00,5.06,5.15,5.06,5.15,1032175.0,5.06,5.15,5.06,5.15,1032175.0
2016-02-18 14:30:00,5.15,5.18,5.15,5.16,953620.0,5.15,5.18,5.15,5.16,953620.0
2016-02-18 15:00:00,5.16,5.16,5.13,5.15,1260700.0,5.16,5.16,5.13,5.15,1260700.0
2016-02-18 15:30:00,5.15,5.15,5.1,5.12,2408865.0,5.15,5.15,5.1,5.12,2408865.0
2016-02-19 09:30:00,5.1,5.15,5.07,5.13,871085.0,5.1,5.15,5.07,5.13,871085.0
2016-02-19 10:00:00,5.13,5.16,5.1,5.11,714500.0,5.13,5.16,5.1,5.11,714500.0
2016-02-19 10:30:00,5.11,5.16,5.11,5.15,588225.0,5.11,5.16,5.11,5.15,588225.0
2016-02-19 11:00:00,5.14,5.18,5.12,5.18,603925.0,5.14,5.18,5.12,5.18,603925.0
2016-02-19 11:30:00,5.18,5.18,5.16,5.16,434725.0,5.18,5.18,5.16,5.16,434725.0
2016-02-19 12:00:00,5.16,5.19,5.16,5.18,379115.0,5.16,5.19,5.16,5.18,379115.0
2016-02-19 12:30:00,5.18,5.21,5.18,5.2,326350.0,5.18,5.21,5.18,5.2,326350.0
2016-02-19 13:00:00,5.2,5.22,5.2,5.22,281735.0,5.2,5.22,5.2,5.22,281735.0
2016-02-19 13:30:00,5.22,5.22,5.2,5.21,347420.0,5.22,5.22,5.2,5.21,347420.0
2016-02-19 14:00:00,5.21,5.21,5.19,5.2,784150.0,5.21,5.21,5.19,5.2,784150.0
2016-02-19 14:30:00,5.2,5.21,5.17,5.18,511045.0,5.2,5.21,5.17,5.18,511045.0
2016-02-19 15:00:00,5.18,5.21,5.17,5.21,1035895.0,5.18,5.21,5.17,5.21,1035895.0
2016-02-19 15:30:00,5.21,5.23,5.21,5.22,1717940.0,5.21,5.23,5.21,5.22,1717940.0
2016-02-22 09:30:00,5.24,5.36,5.22,5.29,1066225.0,5.24,5.36,5.22,5.29,1066225.0
2016-02-22 10:00:00,5.3,5.32,5.22,5.23,480660.0,5.3,5.32,5.22,5.23,480660.0
2016-02-22 10:30:00,5.23,5.23,5.2,5.21,441475.0,5.23,5.23,5.2,5.21,441475.0
2016-02-22 11:00:00,5.22,5.42,5.21,5.4,8060520.0,5.22,5.42,5.21,5.4,8060520.0
2016-02-22 11:30:00,5.41,5.42,5.29,5.34,1289890.0,5.41,5.42,5.29,5.34,1289890.0
2016-02-22 12:00:00,5.33,5.35,5.32,5.34,351015.0,5.33,5.35,5.32,5.34,351015.0
2016-02-22 12:30:00,5.34,5.35,5.33,5.33,695185.0,5.34,5.35,5.33,5.33,695185.0
2016-02-22 13:00:00,5.34,5.35,5.33,5.35,358910.0,5.34,5.35,5.33,5.35,358910.0
2016-02-22 13:30:00,5.35,5.35,5.34,5.34,445560.0,5.35,5.35,5.34,5.34,445560.0
2016-02-22 14:00:00,5.34,5.35,5.3,5.31,916810.0,5.34,5.35,5.3,5.31,916810.0
2016-02-22 14:30:00,5.31,5.33,5.3,5.32,815285.0,5.31,5.33,5.3,5.32,815285.0
2016-02-22 15:00:00,5.32,5.33,5.3,5.3,922055.0,5.32,5.33,5.3,5.3,922055.0
2016-02-22 15:30:00,5.3,5.32,5.29,5.31,2177670.0,5.3,5.32,5.29,5.31,2177670.0
2016-02-23 09:30:00,5.31,5.35,5.28,5.31,452795.0,5.31,5.35,5.28,5.31,452795.0
2016-02-23 10:00:00,5.31,5.33,5.24,5.29,639440.0,5.31,5.33,5.24,5.29,639440.0
2016-02-23 10:30:00,5.29,5.31,5.24,5.25,667290.0,5.29,5.31,5.24,5.25,667290.0
2016-02-23 11:00:00,5.25,5.26,5.23,5.26,743445.0,5.25,5.26,5.23,5.26,743445.0
2016-02-23 11:30:00,5.27,5.32,5.26,5.3,273495.0,5.27,5.32,5.26,5.3,273495.0
2016-02-23 12:00:00,5.3,5.31,5.29,5.3,267210.0,5.3,5.31,5.29,5.3,267210.0
2016-02-23 12:30:00,5.31,5.31,5.3,5.31,185300.0,5.31,5.31,5.3,5.31,185300.0
2016-02-23 13:00:00,5.31,5.31,5.28,5.29,250555.0,5.31,5.31,5.28,5.29,250555.0
2016-02-23 13:30:00,5.3,5.3,5.28,5.29,239175.0,5.3,5.3,5.28,5.29,239175.0
2016-02-23 14:00:00,5.29,5.3,5.28,5.28,320610.0,5.29,5.3,5.28,5.28,320610.0
2016-02-23 14:30:00,5.28,5.29,5.27,5.28,324695.0,5.28,5.29,5.27,5.28,324695.0
2016-02-23 15:00:00,5.28,5.29,5.27,5.28,536880.0,5.28,5.29,5.27,5.28,536880.0
2016-02-23 15:30:00,5.28,5.31,5.28,5.31,3778600.0,5.28,5.31,5.28,5.31,3778600.0
2016-02-24 09:30:00,5.24,5.32,5.21,5.3,1231835.0,5.24,5.32,5.21,5.3,1231835.0
2016-02-24 10:00:00,5.29,5.29,5.23,5.25,687285.0,5.29,5.29,5.23,5.25,687285.0
2016-02-24 10:30:00,5.25,5.3,5.23,5.28,824660.0,5.25,5.3,5.23,5.28,824660.0
2016-02-24 11:00:00,5.28,5.31,5.28,5.29,399280.0,5.28,5.31,5.28,5.29,399280.0
2016-02-24 11:30:00,5.29,5.35,5.29,5.34,296270.0,5.29,5.35,5.29,5.34,296270.0
2016-02-24 12:00:00,5.34,5.36,5.33,5.33,293960.0,5.34,5.36,5.33,5.33,293960.0
2016-02-24 12:30:00,5.33,5.36,5.33,5.35,357070.0,5.33,5.36,5.33,5.35,357070.0
2016-02-24 13:00:00,5.35,5.39,5.35,5.38,557810.0,5.35,5.39,5.35,5.38,557810.0
2016-02-24 13:30:00,5.38,5.39,5.37,5.37,397800.0,5.38,5.39,5.37,5.37,397800.0
2016-02-24 14:00:00,5.37,5.42,5.37,5.41,622695.0,5.37,5.42,5.37,5.41,622695.0
2016-02-24 14:30:00,5.41,5.42,5.4,5.41,547630.0,5.41,5.42,5.4,5.41,547630.0
2016-02-24 15:00:00,5.4,5.46,5.4,5.46,1014315.0,5.4,5.46,5.4,5.46,1014315.0
2016-02-24 15:30:00,5.46,5.48,5.44,5.46,5154120.0,5.46,5.48,5.44,5.46,5154120.0
2016-02-25 09:30:00,5.5,5.63,5.41,5.48,1883830.0,5.5,5.63,5.41,5.48,1883830.0
2016-02-25 10:00:00,5.48,5.48,5.4,5.48,470205.0,5.48,5.48,5.4,5.48,470205.0
2016-02-25 10:30:00,5.48,5.5,5.46,5.47,926450.0,5.48,5.5,5.46,5.47,926450.0
2016-02-25 11:00:00,5.47,5.49,5.46,5.47,629075.0,5.47,5.49,5.46,5.47,629075.0
2016-02-25 11:30:00,5.47,5.48,5.44,5.47,413060.0,5.47,5.48,5.44,5.47,413060.0
2016-02-25 12:00:00,5.47,5.47,5.43,5.45,256590.0,5.47,5.47,5.43,5.45,256590.0
2016-02-25 12:30:00,5.44,5.44,5.42,5.44,333485.0,5.44,5.44,5.42,5.44,333485.0
2016-02-25 13:00:00,5.44,5.47,5.43,5.46,231720.0,5.44,5.47,5.43,5.46,231720.0
2016-02-25 13:30:00,5.46,5.5,5.46,5.5,372865.0,5.46,5.5,5.46,5.5,372865.0
2016-02-25 14:00:00,5.5,5.53,5.5,5.52,457640.0,5.5,5.53,5.5,5.52,457640.0
2016-02-25 14:30:00,5.52,5.52,5.49,5.5,294835.0,5.52,5.52,5.49,5.5,294835.0
2016-02-25 15:00:00,5.5,5.53,5.5,5.51,677405.0,5.5,5.53,5.5,5.51,677405.0
2016-02-25 15:30:00,5.51,5.63,5.5,5.62,4676220.0,5.51,5.63,5.5,5.62,4676220.0
2016-02-26 09:30:00,5.7,5.72,5.64,5.64,941000.0,5.7,5.72,5.64,5.64,941000.0
2016-02-26 10:00:00,5.64,5.65,5.57,5.59,588435.0,5.64,5.65,5.57,5.59,588435.0
2016-02-26 10:30:00,5.59,5.63,5.58,5.63,596775.0,5.59,5.63,5.58,5.63,596775.0
2016-02-26 11:00:00,5.63,5.63,5.59,5.6,694380.0,5.63,5.63,5.59,5.6,694380.0
2016-02-26 11:30:00,5.6,5.61,5.58,5.6,550060.0,5.6,5.61,5.58,5.6,550060.0
2016-02-26 12:00:00,5.6,5.61,5.58,5.6,379990.0,5.6,5.61,5.58,5.6,379990.0
2016-02-26 12:30:00,5.6,5.62,5.58,5.62,492715.0,5.6,5.62,5.58,5.62,492715.0
2016-02-26 13:00:00,5.62,5.63,5.62,5.62,232275.0,5.62,5.63,5.62,5.62,232275.0
2016-02-26 13:30:00,5.62,5.64,5.6,5.61,316655.0,5.62,5.64,5.6,5.61,316655.0
2016-02-26 14:00:00,5.61,5.64,5.61,5.64,540515.0,5.61,5.64,5.61,5.64,540515.0
2016-02-26 14:30:00,5.64,5.64,5.6,5.62,329540.0,5.64,5.64,5.6,5.62,329540.0
2016-02-26 15:00:00,5.62,5.65,5.62,5.63,417320.0,5.62,5.65,5.62,5.63,417320.0
2016-02-26 15:30:00,5.63,5.65,5.62,5.62,1130945.0,5.63,5.65,5.62,5.62,1130945.0
2016-02-29 09:30:00,5.66,5.7,5.64,5.69,787590.0,5.66,5.7,5.64,5.69,787590.0
2016-02-29 10:00:00,5.68,5.72,5.67,5.71,1236200.0,5.68,5.72,5.67,5.71,1236200.0
2016-02-29 10:30:00,5.71,5.76,5.71,5.75,1395140.0,5.71,5.76,5.71,5.75,1395140.0
2016-02-29 11:00:00,5.75,5.76,5.73,5.74,1980010.0,5.75,5.76,5.73,5.74,1980010.0
2016-02-29 11:30:00,5.74,5.77,5.73,5.76,1135870.0,5.74,5.77,5.73,5.76,1135870.0
2016-02-29 12:00:00,5.76,5.84,5.75,5.76,4160690.0,5.76,5.84,5.75,5.76,4160690.0
2016-02-29 12:30:00,5.77,5.77,5.73,5.73,663990.0,5.77,5.77,5.73,5.73,663990.0
2016-02-29 13:00:00,5.73,5.74,5.71,5.72,1040080.0,5.73,5.74,5.71,5.72,1040080.0
2016-02-29 13:30:00,5.72,5.73,5.71,5.72,1135370.0,5.72,5.73,5.71,5.72,1135370.0
2016-02-29 14:00:00,5.72,5.73,5.67,5.72,1541280.0,5.72,5.73,5.67,5.72,1541280.0
2016-02-29 14:30:00,5.71,5.72,5.68,5.68,1147090.0,5.71,5.72,5.68,5.68,1147090.0
2016-02-29 15:00:00,5.68,5.69,5.66,5.69,1101650.0,5.68,5.69,5.66,5.69,1101650.0
2016-02-29 15:30:00,5.69,5.71,5.68,5.68,3222480.0,5.69,5.71,5.68,5.68,3222480.0
2016-03-01 09:30:00,5.75,5.8,5.7,5.73,507150.0,5.75,5.8,5.7,5.73,507150.0
2016-03-01 10:00:00,5.73,5.81,5.73,5.8,440285.0,5.73,5.81,5.73,5.8,440285.0
2016-03-01 10:30:00,5.8,5.82,5.79,5.81,533685.0,5.8,5.82,5.79,5.81,533685.0
2016-03-01 11:00:00,5.8,5.85,5.79,5.85,1000070.0,5.8,5.85,5.79,5.85,1000070.0
2016-03-01 11:30:00,5.85,5.87,5.84,5.87,695940.0,5.85,5.87,5.84,5.87,695940.0
2016-03-01 12:00:00,5.87,5.87,5.84,5.84,461580.0,5.87,5.87,5.84,5.84,461580.0
2016-03-01 12:30:00,5.84,5.85,5.83,5.83,244620.0,5.84,5.85,5.83,5.83,244620.0
2016-03-01 13:00:00,5.83,5.86,5.82,5.86,389485.0,5.83,5.86,5.82,5.86,389485.0
2016-03-01 13:30:00,5.86,5.89,5.85,5.87,595640.0,5.86,5.89,5.85,5.87,595640.0
2016-03-01 14:00:00,5.87,5.88,5.85,5.87,612795.0,5.87,5.88,5.85,5.87,612795.0
2016-03-01 14:30:00,5.87,5.95,5.87,5.95,997975.0,5.87,5.95,5.87,5.95,997975.0
2016-03-01 15:00:00,5.95,5.97,5.93,5.93,1468885.0,5.95,5.97,5.93,5.93,1468885.0
2016-03-01 15:30:00,5.93,5.95,5.91,5.92,1807725.0,5.93,5.95,5.91,5.92,1807725.0
2016-03-02 09:30:00,5.9,5.92,5.8,5.8,1029915.0,5.9,5.92,5.8,5.8,1029915.0
2016-03-02 10:00:00,5.8,5.87,5.8,5.85,1647390.0,5.8,5.87,5.8,5.85,1647390.0
2016-03-02 10:30:00,5.85,5.88,5.8,5.87,598610.0,5.85,5.88,5.8,5.87,598610.0
2016-03-02 11:00:00,5.88,5.88,5.8,5.81,443780.0,5.88,5.88,5.8,5.81,443780.0
2016-03-02 11:30:00,5.81,5.82,5.79,5.8,711725.0,5.81,5.82,5.79,5.8,711725.0
2016-03-02 12:00:00,5.8,5.82,5.79,5.81,403775.0,5.8,5.82,5.79,5.81,403775.0
2016-03-02 12:30:00,5.82,5.82,5.8,5.81,412850.0,5.82,5.82,5.8,5.81,412850.0
2016-03-02 13:00:00,5.81,5.83,5.79,5.83,462990.0,5.81,5.83,5.79,5.83,462990.0
2016-03-02 13:30:00,5.83,5.84,5.79,5.8,967720.0,5.83,5.84,5.79,5.8,967720.0
2016-03-02 14:00:00,5.8,5.82,5.78,5.81,726885.0,5.8,5.82,5.78,5.81,726885.0
2016-03-02 14:30:00,5.81,5.86,5.81,5.86,719695.0,5.81,5.86,5.81,5.86,719695.0
2016-03-02 15:00:00,5.85,5.86,5.83,5.84,1350995.0,5.85,5.86,5.83,5.84,1350995.0
2016-03-02 15:30:00,5.84,5.87,5.83,5.87,1958390.0,5.84,5.87,5.83,5.87,1958390.0
2016-03-03 09:30:00,5.98,5.98,5.79,5.8,964375.0,5.98,5.98,5.79,5.8,964375.0
2016-03-03 10:00:00,5.8,5.8,5.7,5.72,3484135.0,5.8,5.8,5.7,5.72,3484135.0
2016-03-03 10:30:00,5.72,5.78,5.72,5.76,940210.0,5.72,5.78,5.72,5.76,940210.0
2016-03-03 11:00:00,5.76,5.77,5.73,5.73,432875.0,5.76,5.77,5.73,5.73,432875.0
2016-03-03 11:30:00,5.73,5.75,5.72,5.74,593610.0,5.73,5.75,5.72,5.74,593610.0
2016-03-03 12:00:00,5.75,5.75,5.74,5.74,294245.0,5.75,5.75,5.74,5.74,294245.0
2016-03-03 12:30:00,5.74,5.75,5.72,5.72,518710.0,5.74,5.75,5.72,5.72,518710.0
2016-03-03 13:00:00,5.72,5.75,5.71,5.71,514890.0,5.72,5.75,5.71,5.71,514890.0
2016-03-03 13:30:00,5.71,5.77,5.71,5.76,822670.0,5.71,5.77,5.71,5.76,822670.0
2016-03-03 14:00:00,5.76,5.78,5.76,5.78,599880.0,5.76,5.78,5.76,5.78,599880.0
2016-03-03 14:30:00,5.78,5.78,5.74,5.74,700765.0,5.78,5.78,5.74,5.74,700765.0
2016-03-03 15:00:00,5.75,5.75,5.71,5.71,1259165.0,5.75,5.75,5.71,5.71,1259165.0
2016-03-03 15:30:00,5.71,5.76,5.71,5.76,2271085.0,5.71,5.76,5.71,5.76,2271085.0
2016-03-04 09:30:00,5.75,5.75,5.66,5.69,763860.0,5.75,5.75,5.66,5.69,763860.0
2016-03-04 10:00:00,5.7,5.74,5.69,5.71,424000.0,5.7,5.74,5.69,5.71,424000.0
2016-03-04 10:30:00,5.71,5.73,5.7,5.71,393595.0,5.71,5.73,5.7,5.71,393595.0
2016-03-04 11:00:00,5.71,5.76,5.7,5.75,675910.0,5.71,5.76,5.7,5.75,675910.0
2016-03-04 11:30:00,5.75,5.79,5.74,5.79,305420.0,5.75,5.79,5.74,5.79,305420.0
2016-03-04 12:00:00,5.79,5.8,5.76,5.76,240690.0,5.79,5.8,5.76,5.76,240690.0
2016-03-04 12:30:00,5.76,5.77,5.75,5.75,244240.0,5.76,5.77,5.75,5.75,244240.0
2016-03-04 13:00:00,5.75,5.76,5.72,5.73,466160.0,5.75,5.76,5.72,5.73,466160.0
2016-03-04 13:30:00,5.73,5.75,5.72,5.74,450060.0,5.73,5.75,5.72,5.74,450060.0
2016-03-04 14:00:00,5.74,5.74,5.71,5.72,405430.0,5.74,5.74,5.71,5.72,405430.0
2016-03-04 14:30:00,5.72,5.73,5.69,5.7,423720.0,5.72,5.73,5.69,5.7,423720.0
2016-03-04 15:00:00,5.7,5.71,5.68,5.71,397995.0,5.7,5.71,5.68,5.71,397995.0
2016-03-04 15:30:00,5.71,5.71,5.69,5.7,1238940.0,5.71,5.71,5.69,5.7,1238940.0
2016-03-07 09:30:00,5.65,5.69,5.6,5.64,520000.0,5.65,5.69,5.6,5.64,520000.0
2016-03-07 10:00:00,5.64,5.72,5.63,5.69,642540.0,5.64,5.72,5.63,5.69,642540.0
2016-03-07 10:30:00,5.69,5.72,5.67,5.68,355945.0,5.69,5.72,5.67,5.68,355945.0
2016-03-07 11:00:00,5.68,5.7,5.67,5.69,293215.0,5.68,5.7,5.67,5.69,293215.0
2016-03-07 11:30:00,5.69,5.74,5.69,5.71,341510.0,5.69,5.74,5.69,5.71,341510.0
2016-03-07 12:00:00,5.71,5.73,5.71,5.72,192250.0,5.71,5.73,5.71,5.72,192250.0
2016-03-07 12:30:00,5.73,5.73,5.71,5.72,180055.0,5.73,5.73,5.71,5.72,180055.0
2016-03-07 13:00:00,5.72,5.73,5.68,5.68,224295.0,5.72,5.73,5.68,5.68,224295.0
2016-03-07 13:30:00,5.68,5.68,5.66,5.67,261575.0,5.68,5.68,5.66,5.67,261575.0
2016-03-07 14:00:00,5.67,5.68,5.62,5.63,629970.0,5.67,5.68,5.62,5.63,629970.0
2016-03-07 14:30:00,5.63,5.64,5.61,5.62,475065.0,5.63,5.64,5.61,5.62,475065.0
2016-03-07 15:00:00,5.62,5.65,5.62,5.65,642325.0,5.62,5.65,5.62,5.65,642325.0
2016-03-07 15:30:00,5.65,5.69,5.64,5.68,1246795.0,5.65,5.69,5.64,5.68,1246795.0
2016-03-08 09:30:00,5.64,5.67,5.54,5.54,599330.0,5.64,5.67,5.54,5.54,599330.0
2016-03-08 10:00:00,5.54,5.55,5.49,5.5,508885.0,5.54,5.55,5.49,5.5,508885.0
2016-03-08 10:30:00,5.5,5.5,5.44,5.48,641940.0,5.5,5.5,5.44,5.48,641940.0
2016-03-08 11:00:00,5.48,5.52,5.47,5.48,297900.0,5.48,5.52,5.47,5.48,297900.0
2016-03-08 11:30:00,5.48,5.49,5.47,5.48,362905.0,5.48,5.49,5.47,5.48,362905.0
2016-03-08 12:00:00,5.48,5.51,5.48,5.51,525290.0,5.48,5.51,5.48,5.51,525290.0
2016-03-08 12:30:00,5.51,5.51,5.48,5.49,335695.0,5.51,5.51,5.48,5.49,335695.0
2016-03-08 13:00:00,5.49,5.5,5.48,5.49,268845.0,5.49,5.5,5.48,5.49,268845.0
2016-03-08 13:30:00,5.49,5.5,5.49,5.5,446775.0,5.49,5.5,5.49,5.5,446775.0
2016-03-08 14:00:00,5.5,5.5,5.46,5.47,409040.0,5.5,5.5,5.46,5.47,409040.0
2016-03-08 14:30:00,5.47,5.48,5.45,5.47,486190.0,5.47,5.48,5.45,5.47,486190.0
2016-03-08 15:00:00,5.47,5.47,5.45,5.45,914850.0,5.47,5.47,5.45,5.45,914850.0
2016-03-08 15:30:00,5.46,5.47,5.43,5.44,1378050.0,5.46,5.47,5.43,5.44,1378050.0
2016-03-09 09:30:00,5.47,5.5,5.42,5.44,508920.0,5.47,5.5,5.42,5.44,508920.0
2016-03-09 10:00:00,5.44,5.51,5.43,5.49,331125.0,5.44,5.51,5.43,5.49,331125.0
2016-03-09 10:30:00,5.5,5.54,5.47,5.49,608815.0,5.5,5.54,5.47,5.49,608815.0
2016-03-09 11:00:00,5.49,5.53,5.49,5.52,268650.0,5.49,5.53,5.49,5.52,268650.0
2016-03-09 11:30:00,5.52,5.55,5.51,5.54,1008880.0,5.52,5.55,5.51,5.54,1008880.0
2016-03-09 12:00:00,5.54,5.55,5.52,5.53,1377510.0,5.54,5.55,5.52,5.53,1377510.0
2016-03-09 12:30:00,5.53,5.55,5.52,5.54,372330.0,5.53,5.55,5.52,5.54,372330.0
2016-03-09 13:00:00,5.54,5.56,5.53,5.56,413780.0,5.54,5.56,5.53,5.56,413780.0
2016-03-09 13:30:00,5.56,5.59,5.56,5.59,408745.0,5.56,5.59,5.56,5.59,408745.0
2016-03-09 14:00:00,5.59,5.61,5.58,5.6,347415.0,5.59,5.61,5.58,5.6,347415.0
2016-03-09 14:30:00,5.6,5.6,5.57,5.58,270100.0,5.6,5.6,5.57,5.58,270100.0
2016-03-09 15:00:00,5.58,5.58,5.53,5.54,562240.0,5.58,5.58,5.53,5.54,562240.0
2016-03-09 15:30:00,5.54,5.54,5.52,5.53,1482435.0,5.54,5.54,5.52,5.53,1482435.0
2016-03-10 09:30:00,5.56,5.61,5.51,5.58,597250.0,5.56,5.61,5.51,5.58,597250.0
2016-03-10 10:00:00,5.58,5.59,5.52,5.53,310670.0,5.58,5.59,5.52,5.53,310670.0
2016-03-10 10:30:00,5.53,5.53,5.49,5.49,230630.0,5.53,5.53,5.49,5.49,230630.0
2016-03-10 11:00:00,5.49,5.5,5.45,5.46,211425.0,5.49,5.5,5.45,5.46,211425.0
2016-03-10 11:30:00,5.46,5.47,5.43,5.46,330625.0,5.46,5.47,5.43,5.46,330625.0
2016-03-10 12:00:00,5.46,5.48,5.45,5.46,182950.0,5.46,5.48,5.45,5.46,182950.0
2016-03-10 12:30:00,5.46,5.46,5.42,5.43,426785.0,5.46,5.46,5.42,5.43,426785.0
2016-03-10 13:00:00,5.43,5.47,5.42,5.47,465825.0,5.43,5.47,5.42,5.47,465825.0
2016-03-10 13:30:00,5.46,5.46,5.44,5.46,482770.0,5.46,5.46,5.44,5.46,482770.0
2016-03-10 14:00:00,5.46,5.48,5.44,5.48,530825.0,5.46,5.48,5.44,5.48,530825.0
2016-03-10 14:30:00,5.47,5.51,5.47,5.49,380360.0,5.47,5.51,5.47,5.49,380360.0
2016-03-10 15:00:00,5.49,5.5,5.47,5.5,356020.0,5.49,5.5,5.47,5.5,356020.0
2016-03-10 15:30:00,5.5,5.5,5.47,5.5,1086835.0,5.5,5.5,5.47,5.5,1086835.0
2016-03-11 09:30:00,5.55,5.61,5.55,5.58,450110.0,5.55,5.61,5.55,5.58,450110.0
2016-03-11 10:00:00,5.58,5.63,5.55,5.62,269570.0,5.58,5.63,5.55,5.62,269570.0
2016-03-11 10:30:00,5.62,5.68,5.62,5.67,428955.0,5.62,5.68,5.62,5.67,428955.0
2016-03-11 11:00:00,5.67,5.73,5.66,5.72,689160.0,5.67,5.73,5.66,5.72,689160.0
2016-03-11 11:30:00,5.72,5.72,5.69,5.7,370810.0,5.72,5.72,5.69,5.7,370810.0
2016-03-11 12:00:00,5.69,5.72,5.69,5.71,246130.0,5.69,5.72,5.69,5.71,246130.0
2016-03-11 12:30:00,5.71,5.71,5.67,5.68,221845.0,5.71,5.71,5.67,5.68,221845.0
2016-03-11 13:00:00,5.68,5.69,5.66,5.69,168300.0,5.68,5.69,5.66,5.69,168300.0
2016-03-11 13:30:00,5.69,5.7,5.68,5.69,254585.0,5.69,5.7,5.68,5.69,254585.0
2016-03-11 14:00:00,5.69,5.71,5.69,5.7,281890.0,5.69,5.71,5.69,5.7,281890.0
2016-03-11 14:30:00,5.7,5.7,5.69,5.7,278065.0,5.7,5.7,5.69,5.7,278065.0
2016-03-11 15:00:00,5.7,5.72,5.69,5.72,363745.0,5.7,5.72,5.69,5.72,363745.0
2016-03-11 15:30:00,5.72,5.72,5.7,5.7,659950.0,5.72,5.72,5.7,5.7,659950.0
2016-03-14 09:30:00,5.66,5.73,5.57,5.57,429165.0,5.66,5.73,5.57,5.57,429165.0
2016-03-14 10:00:00,5.57,5.63,5.56,5.62,1182115.0,5.57,5.63,5.56,5.62,1182115.0
2016-03-14 10:30:00,5.62,5.63,5.6,5.6,400870.0,5.62,5.63,5.6,5.6,400870.0
2016-03-14 11:00:00,5.6,5.63,5.59,5.6,424350.0,5.6,5.63,5.59,5.6,424350.0
2016-03-14 11:30:00,5.6,5.64,5.6,5.6,523610.0,5.6,5.64,5.6,5.6,523610.0
2016-03-14 12:00:00,5.6,5.61,5.59,5.6,142620.0,5.6,5.61,5.59,5.6,142620.0
2016-03-14 12:30:00,5.6,5.62,5.59,5.6,356180.0,5.6,5.62,5.59,5.6,356180.0
2016-03-14 13:00:00,5.6,5.61,5.59,5.61,143145.0,5.6,5.61,5.59,5.61,143145.0
2016-03-14 13:30:00,5.61,5.61,5.6,5.6,228760.0,5.61,5.61,5.6,5.6,228760.0
2016-03-14 14:00:00,5.6,5.61,5.59,5.6,211520.0,5.6,5.61,5.59,5.6,211520.0
2016-03-14 14:30:00,5.61,5.61,5.6,5.61,209945.0,5.61,5.61,5.6,5.61,209945.0
2016-03-14 15:00:00,5.61,5.61,5.59,5.6,304395.0,5.61,5.61,5.59,5.6,304395.0
2016-03-14 15:30:00,5.6,5.61,5.59,5.6,1221625.0,5.6,5.61,5.59,5.6,1221625.0
2016-03-15 09:30:00,5.59,5.62,5.56,5.61,2119410.0,5.59,5.62,5.56,5.61,2119410.0
2016-03-15 10:00:00,5.61,5.63,5.58,5.62,1504640.0,5.61,5.63,5.58,5.62,1504640.0
2016-03-15 10:30:00,5.62,5.62,5.54,5.55,1128890.0,5.62,5.62,5.54,5.55,1128890.0
2016-03-15 11:00:00,5.55,5.57,5.54,5.54,619570.0,5.55,5.57,5.54,5.54,619570.0
2016-03-15 11:30:00,5.54,5.55,5.53,5.53,549970.0,5.54,5.55,5.53,5.53,549970.0
2016-03-15 12:00:00,5.52,5.54,5.52,5.53,705570.0,5.52,5.54,5.52,5.53,705570.0
2016-03-15 12:30:00,5.53,5.54,5.52,5.54,498500.0,5.53,5.54,5.52,5.54,498500.0
2016-03-15 13:00:00,5.54,5.54,5.51,5.54,1255820.0,5.54,5.54,5.51,5.54,1255820.0
2016-03-15 13:30:00,5.53,5.54,5.51,5.53,711710.0,5.53,5.54,5.51,5.53,711710.0
2016-03-15 14:00:00,5.53,5.53,5.5,5.5,589880.0,5.53,5.53,5.5,5.5,589880.0
2016-03-15 14:30:00,5.5,5.51,5.48,5.5,966840.0,5.5,5.51,5.48,5.5,966840.0
2016-03-15 15:00:00,5.5,5.52,5.49,5.52,898750.0,5.5,5.52,5.49,5.52,898750.0
2016-03-15 15:30:00,5.52,5.52,5.5,5.52,2116210.0,5.52,5.52,5.5,5.52,2116210.0
2016-03-16 09:30:00,5.45,5.57,5.44,5.54,328480.0,5.45,5.57,5.44,5.54,328480.0
2016-03-16 10:00:00,5.55,5.56,5.52,5.55,323180.0,5.55,5.56,5.52,5.55,323180.0
2016-03-16 10:30:00,5.55,5.61,5.55,5.58,240765.0,5.55,5.61,5.55,5.58,240765.0
2016-03-16 11:00:00,5.58,5.59,5.56,5.57,182715.0,5.58,5.59,5.56,5.57,182715.0
2016-03-16 11:30:00,5.57,5.6,5.56,5.59,305735.0,5.57,5.6,5.56,5.59,305735.0
2016-03-16 12:00:00,5.59,5.61,5.59,5.61,248045.0,5.59,5.61,5.59,5.61,248045.0
2016-03-16 12:30:00,5.61,5.61,5.6,5.6,231065.0,5.61,5.61,5.6,5.6,231065.0
2016-03-16 13:00:00,5.6,5.61,5.6,5.6,236460.0,5.6,5.61,5.6,5.6,236460.0
2016-03-16 13:30:00,5.6,5.61,5.6,5.6,283385.0,5.6,5.61,5.6,5.6,283385.0
2016-03-16 14:00:00,5.6,5.66,5.6,5.66,782215.0,5.6,5.66,5.6,5.66,782215.0
2016-03-16 14:30:00,5.66,5.69,5.64,5.64,309435.0,5.66,5.69,5.64,5.64,309435.0
2016-03-16 15:00:00,5.64,5.69,5.64,5.67,386430.0,5.64,5.69,5.64,5.67,386430.0
2016-03-16 15:30:00,5.68,5.68,5.65,5.66,1362080.0,5.68,5.68,5.65,5.66,1362080.0
2016-03-17 09:30:00,5.62,5.67,5.6,5.66,507065.0,5.62,5.67,5.6,5.66,507065.0
2016-03-17 10:00:00,5.66,5.67,5.64,5.67,294145.0,5.66,5.67,5.64,5.67,294145.0
2016-03-17 10:30:00,5.66,5.69,5.65,5.69,251895.0,5.66,5.69,5.65,5.69,251895.0
2016-03-17 11:00:00,5.69,5.71,5.67,5.7,431035.0,5.69,5.71,5.67,5.7,431035.0
2016-03-17 11:30:00,5.7,5.7,5.67,5.7,241170.0,5.7,5.7,5.67,5.7,241170.0
2016-03-17 12:00:00,5.7,5.74,5.69,5.74,306290.0,5.7,5.74,5.69,5.74,306290.0
2016-03-17 12:30:00,5.74,5.75,5.72,5.74,325875.0,5.74,5.75,5.72,5.74,325875.0
2016-03-17 13:00:00,5.74,5.76,5.73,5.74,401015.0,5.74,5.76,5.73,5.74,401015.0
2016-03-17 13:30:00,5.74,5.76,5.73,5.76,626130.0,5.74,5.76,5.73,5.76,626130.0
2016-03-17 14:00:00,5.76,5.82,5.76,5.78,610805.0,5.76,5.82,5.76,5.78,610805.0
2016-03-17 14:30:00,5.78,5.8,5.77,5.78,704705.0,5.78,5.8,5.77,5.78,704705.0
2016-03-17 15:00:00,5.78,5.81,5.77,5.81,606560.0,5.78,5.81,5.77,5.81,606560.0
2016-03-17 15:30:00,5.81,5.83,5.8,5.8,2123720.0,5.81,5.83,5.8,5.8,2123720.0
2016-03-18 09:30:00,5.81,5.87,5.78,5.81,1646135.0,5.81,5.87,5.78,5.81,1646135.0
2016-03-18 10:00:00,5.81,5.84,5.8,5.8,655495.0,5.81,5.84,5.8,5.8,655495.0
2016-03-18 10:30:00,5.8,5.83,5.8,5.8,335935.0,5.8,5.83,5.8,5.8,335935.0
2016-03-18 11:00:00,5.8,5.82,5.8,5.8,336215.0,5.8,5.82,5.8,5.8,336215.0
2016-03-18 11:30:00,5.8,5.83,5.8,5.81,167350.0,5.8,5.83,5.8,5.81,167350.0
2016-03-18 12:00:00,5.81,5.82,5.8,5.81,428615.0,5.81,5.82,5.8,5.81,428615.0
2016-03-18 12:30:00,5.81,5.82,5.8,5.82,259390.0,5.81,5.82,5.8,5.82,259390.0
2016-03-18 13:00:00,5.82,5.83,5.79,5.8,250700.0,5.82,5.83,5.79,5.8,250700.0
2016-03-18 13:30:00,5.8,5.81,5.78,5.81,264305.0,5.8,5.81,5.78,5.81,264305.0
2016-03-18 14:00:00,5.82,5.83,5.8,5.82,216305.0,5.82,5.83,5.8,5.82,216305.0
2016-03-18 14:30:00,5.82,5.82,5.8,5.8,450575.0,5.82,5.82,5.8,5.8,450575.0
2016-03-18 15:00:00,5.8,5.82,5.79,5.8,461485.0,5.8,5.82,5.79,5.8,461485.0
2016-03-18 15:30:00,5.8,5.8,5.74,5.74,3307985.0,5.8,5.8,5.74,5.74,3307985.0
2016-03-21 09:30:00,5.91,5.94,5.83,5.93,1723900.0,5.91,5.94,5.83,5.93,1723900.0
2016-03-21 10:00:00,5.93,5.97,5.88,5.96,986955.0,5.93,5.97,5.88,5.96,986955.0
2016-03-21 10:30:00,5.96,5.97,5.93,5.94,823325.0,5.96,5.97,5.93,5.94,823325.0
2016-03-21 11:00:00,5.94,5.97,5.93,5.96,788015.0,5.94,5.97,5.93,5.96,788015.0
2016-03-21 11:30:00,5.96,5.98,5.95,5.95,931835.0,5.96,5.98,5.95,5.95,931835.0
2016-03-21 12:00:00,5.95,5.95,5.91,5.93,531625.0,5.95,5.95,5.91,5.93,531625.0
2016-03-21 12:30:00,5.93,5.93,5.91,5.92,555770.0,5.93,5.93,5.91,5.92,555770.0
2016-03-21 13:00:00,5.92,5.97,5.92,5.97,346675.0,5.92,5.97,5.92,5.97,346675.0
2016-03-21 13:30:00,5.96,5.97,5.94,5.96,402625.0,5.96,5.97,5.94,5.96,402625.0
2016-03-21 14:00:00,5.96,5.99,5.95,5.99,398170.0,5.96,5.99,5.95,5.99,398170.0
2016-03-21 14:30:00,5.99,5.99,5.95,5.96,506615.0,5.99,5.99,5.95,5.96,506615.0
2016-03-21 15:00:00,5.96,5.96,5.93,5.94,787705.0,5.96,5.96,5.93,5.94,787705.0
2016-03-21 15:30:00,5.94,5.95,5.93,5.93,1297105.0,5.94,5.95,5.93,5.93,1297105.0
2016-03-22 09:30:00,5.89,5.99,5.88,5.98,676845.0,5.89,5.99,5.88,5.98,676845.0
2016-03-22 10:00:00,5.99,6.02,5.95,6.0,1139305.0,5.99,6.02,5.95,6.0,1139305.0
2016-03-22 10:30:00,6.0,6.04,5.98,6.01,943550.0,6.0,6.04,5.98,6.01,943550.0
2016-03-22 11:00:00,6.01,6.06,6.0,6.05,1015735.0,6.01,6.06,6.0,6.05,1015735.0
2016-03-22 11:30:00,6.05,6.07,6.0,6.0,648955.0,6.05,6.07,6.0,6.0,648955.0
2016-03-22 12:00:00,6.0,6.04,5.99,6.03,449650.0,6.0,6.04,5.99,6.03,449650.0
2016-03-22 12:30:00,6.03,6.03,6.0,6.01,472915.0,6.03,6.03,6.0,6.01,472915.0
2016-03-22 13:00:00,6.01,6.01,5.99,6.0,382080.0,6.01,6.01,5.99,6.0,382080.0
2016-03-22 13:30:00,6.0,6.0,5.97,5.99,456655.0,6.0,6.0,5.97,5.99,456655.0
2016-03-22 14:00:00,5.99,6.0,5.99,6.0,503650.0,5.99,6.0,5.99,6.0,503650.0
2016-03-22 14:30:00,6.0,6.01,5.99,5.99,373865.0,6.0,6.01,5.99,5.99,373865.0
2016-03-22 15:00:00,5.99,5.99,5.94,5.95,1188640.0,5.99,5.99,5.94,5.95,1188640.0
2016-03-22 15:30:00,5.95,5.97,5.74,5.79,10654930.0,5.95,5.97,5.74,5.79,10654930.0
2016-03-23 09:30:00,5.78,5.78,5.64,5.68,3361305.0,5.78,5.78,5.64,5.68,3361305.0
2016-03-23 10:00:00,5.67,5.67,5.61,5.66,1120790.0,5.67,5.67,5.61,5.66,1120790.0
2016-03-23 10:30:00,5.66,5.69,5.62,5.66,687590.0,5.66,5.69,5.62,5.66,687590.0
2016-03-23 11:00:00,5.66,5.69,5.64,5.65,965475.0,5.66,5.69,5.64,5.65,965475.0
2016-03-23 11:30:00,5.65,5.66,5.59,5.62,1124290.0,5.65,5.66,5.59,5.62,1124290.0
2016-03-23 12:00:00,5.62,5.64,5.61,5.62,766885.0,5.62,5.64,5.61,5.62,766885.0
2016-03-23 12:30:00,5.62,5.65,5.62,5.63,524150.0,5.62,5.65,5.62,5.63,524150.0
2016-03-23 13:00:00,5.63,5.65,5.62,5.65,537460.0,5.63,5.65,5.62,5.65,537460.0
2016-03-23 13:30:00,5.65,5.67,5.65,5.66,476125.0,5.65,5.67,5.65,5.66,476125.0
2016-03-23 14:00:00,5.67,5.72,5.66,5.7,893215.0,5.67,5.72,5.66,5.7,893215.0
2016-03-23 14:30:00,5.7,5.71,5.65,5.66,991210.0,5.7,5.71,5.65,5.66,991210.0
2016-03-23 15:00:00,5.66,5.69,5.66,5.68,810285.0,5.66,5.69,5.66,5.68,810285.0
2016-03-23 15:30:00,5.68,5.7,5.68,5.69,2099625.0,5.68,5.7,5.68,5.69,2099625.0
2016-03-24 09:30:00,5.64,5.72,5.59,5.72,559140.0,5.64,5.72,5.59,5.72,559140.0
2016-03-24 10:00:00,5.71,5.72,5.65,5.65,433305.0,5.71,5.72,5.65,5.65,433305.0
2016-03-24 10:30:00,5.65,5.68,5.64,5.68,602910.0,5.65,5.68,5.64,5.68,602910.0
2016-03-24 11:00:00,5.68,5.69,5.64,5.65,485865.0,5.68,5.69,5.64,5.65,485865.0
2016-03-24 11:30:00,5.66,5.66,5.6,5.62,333315.0,5.66,5.66,5.6,5.62,333315.0
2016-03-24 12:00:00,5.62,5.62,5.59,5.6,374920.0,5.62,5.62,5.59,5.6,374920.0
2016-03-24 12:30:00,5.6,5.65,5.6,5.64,268560.0,5.6,5.65,5.6,5.64,268560.0
2016-03-24 13:00:00,5.64,5.67,5.64,5.66,166995.0,5.64,5.67,5.64,5.66,166995.0
2016-03-24 13:30:00,5.66,5.69,5.65,5.69,297785.0,5.66,5.69,5.65,5.69,297785.0
2016-03-24 14:00:00,5.69,5.71,5.69,5.71,793185.0,5.69,5.71,5.69,5.71,793185.0
2016-03-24 14:30:00,5.71,5.71,5.69,5.7,437080.0,5.71,5.71,5.69,5.7,437080.0
2016-03-24 15:00:00,5.7,5.71,5.7,5.71,495360.0,5.7,5.71,5.7,5.71,495360.0
2016-03-24 15:30:00,5.7,5.71,5.69,5.71,861240.0,5.7,5.71,5.69,5.71,861240.0
2016-03-28 09:30:00,5.74,5.74,5.6,5.63,1377280.0,5.74,5.74,5.6,5.63,1377280.0
2016-03-28 10:00:00,5.63,5.67,5.63,5.65,824060.0,5.63,5.67,5.63,5.65,824060.0
2016-03-28 10:30:00,5.65,5.66,5.64,5.66,1149840.0,5.65,5.66,5.64,5.66,1149840.0
2016-03-28 11:00:00,5.66,5.68,5.64,5.67,455780.0,5.66,5.68,5.64,5.67,455780.0
2016-03-28 11:30:00,5.67,5.68,5.65,5.67,508670.0,5.67,5.68,5.65,5.67,508670.0
2016-03-28 12:00:00,5.67,5.7,5.65,5.7,1150720.0,5.67,5.7,5.65,5.7,1150720.0
2016-03-28 12:30:00,5.7,5.74,5.7,5.73,614890.0,5.7,5.74,5.7,5.73,614890.0
2016-03-28 13:00:00,5.73,5.74,5.72,5.72,571850.0,5.73,5.74,5.72,5.72,571850.0
2016-03-28 13:30:00,5.72,5.75,5.72,5.74,585720.0,5.72,5.75,5.72,5.74,585720.0
2016-03-28 14:00:00,5.74,5.75,5.72,5.73,1218220.0,5.74,5.75,5.72,5.73,1218220.0
2016-03-28 14:30:00,5.73,5.74,5.7,5.71,1593960.0,5.73,5.74,5.7,5.71,1593960.0
2016-03-28 15:00:00,5.71,5.73,5.71,5.72,966930.0,5.71,5.73,5.71,5.72,966930.0
2016-03-28 15:30:00,5.72,5.73,5.71,5.73,2101460.0,5.72,5.73,5.71,5.73,2101460.0
2016-03-29 09:30:00,5.72,5.73,5.66,5.71,294200.0,5.72,5.73,5.66,5.71,294200.0
2016-03-29 10:00:00,5.71,5.73,5.69,5.71,314195.0,5.71,5.73,5.69,5.71,314195.0
2016-03-29 10:30:00,5.71,5.72,5.7,5.71,303250.0,5.71,5.72,5.7,5.71,303250.0
2016-03-29 11:00:00,5.71,5.74,5.7,5.74,686570.0,5.71,5.74,5.7,5.74,686570.0
2016-03-29 11:30:00,5.74,5.76,5.74,5.74,314265.0,5.74,5.76,5.74,5.74,314265.0
2016-03-29 12:00:00,5.73,5.74,5.72,5.74,279215.0,5.73,5.74,5.72,5.74,279215.0
2016-03-29 12:30:00,5.74,5.77,5.73,5.74,374170.0,5.74,5.77,5.73,5.74,374170.0
2016-03-29 13:00:00,5.74,5.76,5.73,5.74,316430.0,5.74,5.76,5.73,5.74,316430.0
2016-03-29 13:30:00,5.74,5.76,5.73,5.76,239085.0,5.74,5.76,5.73,5.76,239085.0
2016-03-29 14:00:00,5.76,5.81,5.76,5.81,436070.0,5.76,5.81,5.76,5.81,436070.0
2016-03-29 14:30:00,5.8,5.82,5.8,5.8,397315.0,5.8,5.82,5.8,5.8,397315.0
2016-03-29 15:00:00,5.8,5.82,5.8,5.81,621735.0,5.8,5.82,5.8,5.81,621735.0
2016-03-29 15:30:00,5.81,5.82,5.8,5.82,991455.0,5.81,5.82,5.8,5.82,991455.0
2016-03-30 09:30:00,5.86,5.96,5.85,5.94,748795.0,5.86,5.96,5.85,5.94,748795.0
2016-03-30 10:00:00,5.94,5.95,5.92,5.92,581825.0,5.94,5.95,5.92,5.92,581825.0
2016-03-30 10:30:00,5.92,5.95,5.92,5.92,573030.0,5.92,5.95,5.92,5.92,573030.0
2016-03-30 11:00:00,5.92,5.93,5.86,5.86,474940.0,5.92,5.93,5.86,5.86,474940.0
2016-03-30 11:30:00,5.86,5.91,5.85,5.9,504865.0,5.86,5.91,5.85,5.9,504865.0
2016-03-30 12:00:00,5.9,5.91,5.89,5.9,429710.0,5.9,5.91,5.89,5.9,429710.0
2016-03-30 12:30:00,5.9,5.91,5.89,5.89,614565.0,5.9,5.91,5.89,5.89,614565.0
2016-03-30 13:00:00,5.9,5.91,5.88,5.91,286635.0,5.9,5.91,5.88,5.91,286635.0
2016-03-30 13:30:00,5.91,5.92,5.9,5.91,193980.0,5.91,5.92,5.9,5.91,193980.0
2016-03-30 14:00:00,5.91,5.93,5.91,5.92,452200.0,5.91,5.93,5.91,5.92,452200.0
2016-03-30 14:30:00,5.93,5.93,5.9,5.9,315615.0,5.93,5.93,5.9,5.9,315615.0
2016-03-30 15:00:00,5.91,5.92,5.9,5.91,442775.0,5.91,5.92,5.9,5.91,442775.0
2016-03-30 15:30:00,5.91,5.91,5.87,5.88,1015450.0,5.91,5.91,5.87,5.88,1015450.0
2016-03-31 09:30:00,5.98,6.06,5.96,6.03,2507690.0,5.98,6.06,5.96,6.03,2507690.0
2016-03-31 10:00:00,6.03,6.13,6.02,6.13,1748890.0,6.03,6.13,6.02,6.13,1748890.0
2016-03-31 10:30:00,6.12,6.19,6.12,6.18,1491835.0,6.12,6.19,6.12,6.18,1491835.0
2016-03-31 11:00:00,6.18,6.2,6.11,6.11,2429720.0,6.18,6.2,6.11,6.11,2429720.0
2016-03-31 11:30:00,6.11,6.12,6.07,6.09,663290.0,6.11,6.12,6.07,6.09,663290.0
2016-03-31 12:00:00,6.08,6.1,6.08,6.1,587240.0,6.08,6.1,6.08,6.1,587240.0
2016-03-31 12:30:00,6.1,6.12,6.08,6.11,526455.0,6.1,6.12,6.08,6.11,526455.0
2016-03-31 13:00:00,6.11,6.15,6.1,6.13,672660.0,6.11,6.15,6.1,6.13,672660.0
2016-03-31 13:30:00,6.14,6.14,6.09,6.09,376800.0,6.14,6.14,6.09,6.09,376800.0
2016-03-31 14:00:00,6.09,6.14,6.09,6.12,732405.0,6.09,6.14,6.09,6.12,732405.0
2016-03-31 14:30:00,6.12,6.14,6.11,6.12,528540.0,6.12,6.14,6.11,6.12,528540.0
2016-03-31 15:00:00,6.12,6.12,6.1,6.1,755325.0,6.12,6.12,6.1,6.1,755325.0
2016-03-31 15:30:00,6.1,6.14,6.1,6.13,2040990.0,6.1,6.14,6.1,6.13,2040990.0
2016-04-01 09:30:00,6.05,6.1,6.05,6.07,672340.0,6.05,6.1,6.05,6.07,672340.0
2016-04-01 10:00:00,6.07,6.11,6.04,6.08,888915.0,6.07,6.11,6.04,6.08,888915.0
2016-04-01 10:30:00,6.08,6.14,6.07,6.14,482515.0,6.08,6.14,6.07,6.14,482515.0
2016-04-01 11:00:00,6.14,6.16,6.12,6.14,634315.0,6.14,6.16,6.12,6.14,634315.0
2016-04-01 11:30:00,6.14,6.19,6.14,6.19,1237610.0,6.14,6.19,6.14,6.19,1237610.0
2016-04-01 12:00:00,6.19,6.19,6.14,6.16,960690.0,6.19,6.19,6.14,6.16,960690.0
2016-04-01 12:30:00,6.16,6.16,6.14,6.15,1274475.0,6.16,6.16,6.14,6.15,1274475.0
2016-04-01 13:00:00,6.15,6.17,6.13,6.15,850830.0,6.15,6.17,6.13,6.15,850830.0
2016-04-01 13:30:00,6.15,6.18,6.15,6.17,570725.0,6.15,6.18,6.15,6.17,570725.0
2016-04-01 14:00:00,6.17,6.18,6.16,6.17,726340.0,6.17,6.18,6.16,6.17,726340.0
2016-04-01 14:30:00,6.17,6.2,6.17,6.17,601510.0,6.17,6.2,6.17,6.17,601510.0
2016-04-01 15:00:00,6.17,6.2,6.17,6.2,1073810.0,6.17,6.2,6.17,6.2,1073810.0
2016-04-01 15:30:00,6.2,6.21,6.19,6.21,2469475.0,6.2,6.21,6.19,6.21,2469475.0
2016-04-04 09:30:00,6.2,6.21,6.16,6.19,1274745.0,6.2,6.21,6.16,6.19,1274745.0
2016-04-04 10:00:00,6.19,6.2,6.16,6.17,697020.0,6.19,6.2,6.16,6.17,697020.0
2016-04-04 10:30:00,6.17,6.19,6.16,6.16,585870.0,6.17,6.19,6.16,6.16,585870.0
2016-04-04 11:00:00,6.16,6.18,6.15,6.16,377835.0,6.16,6.18,6.15,6.16,377835.0
2016-04-04 11:30:00,6.16,6.2,6.16,6.2,403190.0,6.16,6.2,6.16,6.2,403190.0
2016-04-04 12:00:00,6.2,6.23,6.19,6.2,308105.0,6.2,6.23,6.19,6.2,308105.0
2016-04-04 12:30:00,6.2,6.22,6.19,6.21,387740.0,6.2,6.22,6.19,6.21,387740.0
2016-04-04 13:00:00,6.21,6.21,6.19,6.21,276115.0,6.21,6.21,6.19,6.21,276115.0
2016-04-04 13:30:00,6.21,6.21,6.19,6.2,288325.0,6.21,6.21,6.19,6.2,288325.0
2016-04-04 14:00:00,6.2,6.21,6.17,6.18,491000.0,6.2,6.21,6.17,6.18,491000.0
2016-04-04 14:30:00,6.18,6.19,6.17,6.19,387740.0,6.18,6.19,6.17,6.19,387740.0
2016-04-04 15:00:00,6.19,6.2,6.19,6.19,778045.0,6.19,6.2,6.19,6.19,778045.0
2016-04-04 15:30:00,6.19,6.21,6.19,6.2,1617545.0,6.19,6.21,6.19,6.2,1617545.0
2016-04-05 09:30:00,6.14,6.21,6.09,6.21,708090.0,6.14,6.21,6.09,6.21,708090.0
2016-04-05 10:00:00,6.21,6.24,6.19,6.21,575660.0,6.21,6.24,6.19,6.21,575660.0
2016-04-05 10:30:00,6.21,6.21,6.15,6.16,666970.0,6.21,6.21,6.15,6.16,666970.0
2016-04-05 11:00:00,6.16,6.18,6.15,6.18,886780.0,6.16,6.18,6.15,6.18,886780.0
2016-04-05 11:30:00,6.18,6.19,6.17,6.17,778890.0,6.18,6.19,6.17,6.17,778890.0
2016-04-05 12:00:00,6.17,6.18,6.15,6.16,545215.0,6.17,6.18,6.15,6.16,545215.0
2016-04-05 12:30:00,6.16,6.18,6.15,6.15,371465.0,6.16,6.18,6.15,6.15,371465.0
2016-04-05 13:00:00,6.15,6.17,6.15,6.17,390935.0,6.15,6.17,6.15,6.17,390935.0
2016-04-05 13:30:00,6.17,6.18,6.15,6.16,589655.0,6.17,6.18,6.15,6.16,589655.0
2016-04-05 14:00:00,6.16,6.17,6.14,6.17,879765.0,6.16,6.17,6.14,6.17,879765.0
2016-04-05 14:30:00,6.17,6.19,6.16,6.18,526325.0,6.17,6.19,6.16,6.18,526325.0
2016-04-05 15:00:00,6.18,6.18,6.15,6.16,1139195.0,6.18,6.18,6.15,6.16,1139195.0
2016-04-05 15:30:00,6.16,6.16,6.12,6.13,1853135.0,6.16,6.16,6.12,6.13,1853135.0
2016-04-06 09:30:00,6.15,6.17,6.1,6.12,363905.0,6.15,6.17,6.1,6.12,363905.0
2016-04-06 10:00:00,6.12,6.13,6.08,6.11,319735.0,6.12,6.13,6.08,6.11,319735.0
2016-04-06 10:30:00,6.11,6.13,6.09,6.12,263540.0,6.11,6.13,6.09,6.12,263540.0
2016-04-06 11:00:00,6.12,6.15,6.12,6.15,244605.0,6.12,6.15,6.12,6.15,244605.0
2016-04-06 11:30:00,6.15,6.16,6.11,6.11,252015.0,6.15,6.16,6.11,6.11,252015.0
2016-04-06 12:00:00,6.11,6.12,6.07,6.09,423465.0,6.11,6.12,6.07,6.09,423465.0
2016-04-06 12:30:00,6.09,6.11,6.08,6.1,252090.0,6.09,6.11,6.08,6.1,252090.0
2016-04-06 13:00:00,6.1,6.13,6.1,6.12,277860.0,6.1,6.13,6.1,6.12,277860.0
2016-04-06 13:30:00,6.12,6.14,6.11,6.13,203840.0,6.12,6.14,6.11,6.13,203840.0
2016-04-06 14:00:00,6.13,6.13,6.11,6.11,311660.0,6.13,6.13,6.11,6.11,311660.0
2016-04-06 14:30:00,6.11,6.12,6.09,6.11,335185.0,6.11,6.12,6.09,6.11,335185.0
2016-04-06 15:00:00,6.11,6.13,6.1,6.12,422175.0,6.11,6.13,6.1,6.12,422175.0
2016-04-06 15:30:00,6.12,6.14,6.11,6.13,1340410.0,6.12,6.14,6.11,6.13,1340410.0
2016-04-07 09:30:00,6.1,6.14,6.04,6.04,495125.0,6.1,6.14,6.04,6.04,495125.0
2016-04-07 10:00:00,6.04,6.07,6.03,6.03,824700.0,6.04,6.07,6.03,6.03,824700.0
2016-04-07 10:30:00,6.03,6.08,6.03,6.08,563635.0,6.03,6.08,6.03,6.08,563635.0
2016-04-07 11:00:00,6.08,6.09,6.06,6.08,280225.0,6.08,6.09,6.06,6.08,280225.0
2016-04-07 11:30:00,6.08,6.09,6.07,6.07,271290.0,6.08,6.09,6.07,6.07,271290.0
2016-04-07 12:00:00,6.07,6.08,6.05,6.07,306725.0,6.07,6.08,6.05,6.07,306725.0
2016-04-07 12:30:00,6.07,6.07,6.05,6.05,350615.0,6.07,6.07,6.05,6.05,350615.0
2016-04-07 13:00:00,6.05,6.09,6.05,6.07,271355.0,6.05,6.09,6.05,6.07,271355.0
2016-04-07 13:30:00,6.07,6.08,6.04,6.05,450055.0,6.07,6.08,6.04,6.05,450055.0
2016-04-07 14:00:00,6.05,6.06,6.04,6.06,398405.0,6.05,6.06,6.04,6.06,398405.0
2016-04-07 14:30:00,6.06,6.07,6.05,6.05,496240.0,6.06,6.07,6.05,6.05,496240.0
2016-04-07 15:00:00,6.05,6.08,6.05,6.08,849490.0,6.05,6.08,6.05,6.08,849490.0
2016-04-07 15:30:00,6.08,6.08,6.06,6.07,1219275.0,6.08,6.08,6.06,6.07,1219275.0
2016-04-08 09:30:00,6.14,6.2,6.08,6.13,395905.0,6.14,6.2,6.08,6.13,395905.0
2016-04-08 10:00:00,6.13,6.14,6.1,6.1,324560.0,6.13,6.14,6.1,6.1,324560.0
2016-04-08 10:30:00,6.11,6.12,6.09,6.1,324785.0,6.11,6.12,6.09,6.1,324785.0
2016-04-08 11:00:00,6.1,6.11,6.06,6.06,328285.0,6.1,6.11,6.06,6.06,328285.0
2016-04-08 11:30:00,6.06,6.06,6.04,6.06,668700.0,6.06,6.06,6.04,6.06,668700.0
2016-04-08 12:00:00,6.05,6.06,6.04,6.05,609205.0,6.05,6.06,6.04,6.05,609205.0
2016-04-08 12:30:00,6.05,6.07,6.04,6.05,307260.0,6.05,6.07,6.04,6.05,307260.0
2016-04-08 13:00:00,6.05,6.06,6.05,6.05,263920.0,6.05,6.06,6.05,6.05,263920.0
2016-04-08 13:30:00,6.05,6.07,6.04,6.07,305715.0,6.05,6.07,6.04,6.07,305715.0
2016-04-08 14:00:00,6.07,6.08,6.05,6.08,521055.0,6.07,6.08,6.05,6.08,521055.0
2016-04-08 14:30:00,6.08,6.08,6.05,6.06,280355.0,6.08,6.08,6.05,6.06,280355.0
2016-04-08 15:00:00,6.06,6.06,6.04,6.05,347375.0,6.06,6.06,6.04,6.05,347375.0
2016-04-08 15:30:00,6.05,6.07,6.04,6.07,684920.0,6.05,6.07,6.04,6.07,684920.0
2016-04-11 09:30:00,6.09,6.1,6.04,6.1,318180.0,6.09,6.1,6.04,6.1,318180.0
2016-04-11 10:00:00,6.1,6.16,6.09,6.09,394220.0,6.1,6.16,6.09,6.09,394220.0
2016-04-11 10:30:00,6.09,6.09,6.05,6.06,269915.0,6.09,6.09,6.05,6.06,269915.0
2016-04-11 11:00:00,6.06,6.06,6.05,6.05,413725.0,6.06,6.06,6.05,6.05,413725.0
2016-04-11 11:30:00,6.05,6.06,6.03,6.05,600495.0,6.05,6.06,6.03,6.05,600495.0
2016-04-11 12:00:00,6.05,6.07,6.04,6.06,156090.0,6.05,6.07,6.04,6.06,156090.0
2016-04-11 12:30:00,6.06,6.06,6.03,6.05,121475.0,6.06,6.06,6.03,6.05,121475.0
2016-04-11 13:00:00,6.04,6.06,6.03,6.04,275030.0,6.04,6.06,6.03,6.04,275030.0
2016-04-11 13:30:00,6.04,6.04,6.03,6.04,184455.0,6.04,6.04,6.03,6.04,184455.0
2016-04-11 14:00:00,6.04,6.05,6.03,6.04,278725.0,6.04,6.05,6.03,6.04,278725.0
2016-04-11 14:30:00,6.04,6.05,6.03,6.04,196635.0,6.04,6.05,6.03,6.04,196635.0
2016-04-11 15:00:00,6.04,6.04,6.0,6.0,567595.0,6.04,6.04,6.0,6.0,567595.0
2016-04-11 15:30:00,6.0,6.01,5.98,5.98,739445.0,6.0,6.01,5.98,5.98,739445.0
2016-04-12 09:30:00,5.91,5.93,5.66,5.66,2531180.0,5.91,5.93,5.66,5.66,2531180.0
2016-04-12 10:00:00,5.67,5.74,5.62,5.65,3151675.0,5.67,5.74,5.62,5.65,3151675.0
2016-04-12 10:30:00,5.65,5.7,5.62,5.69,1099340.0,5.65,5.7,5.62,5.69,1099340.0
2016-04-12 11:00:00,5.68,5.77,5.67,5.74,1423165.0,5.68,5.77,5.67,5.74,1423165.0
2016-04-12 11:30:00,5.74,5.75,5.72,5.72,1768720.0,5.74,5.75,5.72,5.72,1768720.0
2016-04-12 12:00:00,5.72,5.76,5.72,5.76,938200.0,5.72,5.76,5.72,5.76,938200.0
2016-04-12 12:30:00,5.76,5.78,5.74,5.74,1128135.0,5.76,5.78,5.74,5.74,1128135.0
2016-04-12 13:00:00,5.74,5.76,5.74,5.75,1036315.0,5.74,5.76,5.74,5.75,1036315.0
2016-04-12 13:30:00,5.75,5.77,5.75,5.76,857790.0,5.75,5.77,5.75,5.76,857790.0
2016-04-12 14:00:00,5.76,5.76,5.75,5.76,682920.0,5.76,5.76,5.75,5.76,682920.0
2016-04-12 14:30:00,5.76,5.77,5.74,5.75,1038940.0,5.76,5.77,5.74,5.75,1038940.0
2016-04-12 15:00:00,5.75,5.77,5.74,5.75,885125.0,5.75,5.77,5.74,5.75,885125.0
2016-04-12 15:30:00,5.75,5.76,5.75,5.76,1744645.0,5.75,5.76,5.75,5.76,1744645.0
2016-04-13 09:30:00,5.83,5.9,5.8,5.85,2037200.0,5.83,5.9,5.8,5.85,2037200.0
2016-04-13 10:00:00,5.86,5.91,5.84,5.89,985240.0,5.86,5.91,5.84,5.89,985240.0
2016-04-13 10:30:00,5.89,5.91,5.88,5.89,861910.0,5.89,5.91,5.88,5.89,861910.0
2016-04-13 11:00:00,5.88,5.9,5.87,5.9,756125.0,5.88,5.9,5.87,5.9,756125.0
2016-04-13 11:30:00,5.9,5.94,5.9,5.92,1047355.0,5.9,5.94,5.9,5.92,1047355.0
2016-04-13 12:00:00,5.92,5.92,5.9,5.91,411795.0,5.92,5.92,5.9,5.91,411795.0
2016-04-13 12:30:00,5.91,5.92,5.9,5.91,253825.0,5.91,5.92,5.9,5.91,253825.0
2016-04-13 13:00:00,5.91,5.91,5.89,5.91,549220.0,5.91,5.91,5.89,5.91,549220.0
2016-04-13 13:30:00,5.91,5.96,5.91,5.95,641015.0,5.91,5.96,5.91,5.95,641015.0
2016-04-13 14:00:00,5.95,5.98,5.94,5.96,618565.0,5.95,5.98,5.94,5.96,618565.0
2016-04-13 14:30:00,5.96,5.99,5.95,5.96,833890.0,5.96,5.99,5.95,5.96,833890.0
2016-04-13 15:00:00,5.96,5.97,5.93,5.95,503970.0,5.96,5.97,5.93,5.95,503970.0
2016-04-13 15:30:00,5.95,5.97,5.95,5.96,2056785.0,5.95,5.97,5.95,5.96,2056785.0
2016-04-14 09:30:00,5.93,5.95,5.85,5.89,1177980.0,5.93,5.95,5.85,5.89,1177980.0
2016-04-14 10:00:00,5.9,5.92,5.88,5.9,389510.0,5.9,5.92,5.88,5.9,389510.0
2016-04-14 10:30:00,5.9,5.91,5.89,5.89,594385.0,5.9,5.91,5.89,5.89,594385.0
2016-04-14 11:00:00,5.89,5.92,5.89,5.91,396905.0,5.89,5.92,5.89,5.91,396905.0
2016-04-14 11:30:00,5.91,5.94,5.91,5.93,318155.0,5.91,5.94,5.91,5.93,318155.0
2016-04-14 12:00:00,5.93,5.93,5.92,5.92,273665.0,5.93,5.93,5.92,5.92,273665.0
2016-04-14 12:30:00,5.92,5.95,5.91,5.95,433100.0,5.92,5.95,5.91,5.95,433100.0
2016-04-14 13:00:00,5.95,5.97,5.95,5.96,412380.0,5.95,5.97,5.95,5.96,412380.0
2016-04-14 13:30:00,5.96,5.97,5.95,5.95,1467925.0,5.96,5.97,5.95,5.95,1467925.0
2016-04-14 14:00:00,5.95,5.96,5.91,5.92,1025125.0,5.95,5.96,5.91,5.92,1025125.0
2016-04-14 14:30:00,5.92,5.93,5.91,5.93,553150.0,5.92,5.93,5.91,5.93,553150.0
2016-04-14 15:00:00,5.93,5.93,5.88,5.88,738340.0,5.93,5.93,5.88,5.88,738340.0
2016-04-14 15:30:00,5.88,5.89,5.87,5.89,2274960.0,5.88,5.89,5.87,5.89,2274960.0
2016-04-15 09:30:00,5.87,5.89,5.86,5.88,641595.0,5.87,5.89,5.86,5.88,641595.0
2016-04-15 10:00:00,5.88,5.89,5.87,5.88,486760.0,5.88,5.89,5.87,5.88,486760.0
2016-04-15 10:30:00,5.88,5.91,5.88,5.91,375230.0,5.88,5.91,5.88,5.91,375230.0
2016-04-15 11:00:00,5.9,5.95,5.9,5.94,728895.0,5.9,5.95,5.9,5.94,728895.0
2016-04-15 11:30:00,5.94,5.94,5.91,5.94,532035.0,5.94,5.94,5.91,5.94,532035.0
2016-04-15 12:00:00,5.94,5.96,5.94,5.95,460175.0,5.94,5.96,5.94,5.95,460175.0
2016-04-15 12:30:00,5.95,5.96,5.94,5.95,353925.0,5.95,5.96,5.94,5.95,353925.0
2016-04-15 13:00:00,5.95,5.95,5.93,5.94,562560.0,5.95,5.95,5.93,5.94,562560.0
2016-04-15 13:30:00,5.94,5.94,5.92,5.93,483195.0,5.94,5.94,5.92,5.93,483195.0
2016-04-15 14:00:00,5.93,5.94,5.92,5.93,637895.0,5.93,5.94,5.92,5.93,637895.0
2016-04-15 14:30:00,5.93,5.93,5.91,5.92,542495.0,5.93,5.93,5.91,5.92,542495.0
2016-04-15 15:00:00,5.92,5.93,5.91,5.93,505735.0,5.92,5.93,5.91,5.93,505735.0
2016-04-15 15:30:00,5.93,5.93,5.91,5.93,895335.0,5.93,5.93,5.91,5.93,895335.0
2016-04-18 09:30:00,5.9,6.03,5.87,6.01,915995.0,5.9,6.03,5.87,6.01,915995.0
2016-04-18 10:00:00,6.01,6.11,6.0,6.06,770355.0,6.01,6.11,6.0,6.06,770355.0
2016-04-18 10:30:00,6.06,6.08,6.02,6.04,624565.0,6.06,6.08,6.02,6.04,624565.0
2016-04-18 11:00:00,6.04,6.05,6.02,6.03,406950.0,6.04,6.05,6.02,6.03,406950.0
2016-04-18 11:30:00,6.03,6.04,6.01,6.02,223610.0,6.03,6.04,6.01,6.02,223610.0
2016-04-18 12:00:00,6.02,6.03,6.0,6.01,378055.0,6.02,6.03,6.0,6.01,378055.0
2016-04-18 12:30:00,6.01,6.03,6.01,6.01,133930.0,6.01,6.03,6.01,6.01,133930.0
2016-04-18 13:00:00,6.01,6.04,6.0,6.04,655685.0,6.01,6.04,6.0,6.04,655685.0
2016-04-18 13:30:00,6.04,6.07,6.04,6.06,441910.0,6.04,6.07,6.04,6.06,441910.0
2016-04-18 14:00:00,6.06,6.06,6.04,6.05,349310.0,6.06,6.06,6.04,6.05,349310.0
2016-04-18 14:30:00,6.05,6.06,6.03,6.04,378275.0,6.05,6.06,6.03,6.04,378275.0
2016-04-18 15:00:00,6.04,6.05,6.03,6.04,515685.0,6.04,6.05,6.03,6.04,515685.0
2016-04-18 15:30:00,6.04,6.06,6.03,6.05,1301410.0,6.04,6.06,6.03,6.05,1301410.0
2016-04-19 09:30:00,6.08,6.09,6.05,6.08,530320.0,6.08,6.09,6.05,6.08,530320.0
2016-04-19 10:00:00,6.08,6.08,6.05,6.07,467930.0,6.08,6.08,6.05,6.07,467930.0
2016-04-19 10:30:00,6.07,6.08,6.05,6.06,376025.0,6.07,6.08,6.05,6.06,376025.0
2016-04-19 11:00:00,6.06,6.06,6.01,6.01,262120.0,6.06,6.06,6.01,6.01,262120.0
2016-04-19 11:30:00,6.01,6.03,5.99,5.99,272500.0,6.01,6.03,5.99,5.99,272500.0
2016-04-19 12:00:00,5.99,5.99,5.93,5.93,270615.0,5.99,5.99,5.93,5.93,270615.0
2016-04-19 12:30:00,5.93,5.94,5.91,5.94,362085.0,5.93,5.94,5.91,5.94,362085.0
2016-04-19 13:00:00,5.94,5.95,5.94,5.95,197770.0,5.94,5.95,5.94,5.95,197770.0
2016-04-19 13:30:00,5.95,6.01,5.95,6.01,472390.0,5.95,6.01,5.95,6.01,472390.0
2016-04-19 14:00:00,6.01,6.02,6.0,6.01,378860.0,6.01,6.02,6.0,6.01,378860.0
2016-04-19 14:30:00,6.01,6.02,5.99,6.01,1211445.0,6.01,6.02,5.99,6.01,1211445.0
2016-04-19 15:00:00,6.01,6.01,5.99,6.01,512775.0,6.01,6.01,5.99,6.01,512775.0
2016-04-19 15:30:00,6.01,6.01,5.98,6.0,1216655.0,6.01,6.01,5.98,6.0,1216655.0
2016-04-20 09:30:00,5.95,6.0,5.91,5.98,1119735.0,5.95,6.0,5.91,5.98,1119735.0
2016-04-20 10:00:00,5.98,6.02,5.94,5.99,873505.0,5.98,6.02,5.94,5.99,873505.0
2016-04-20 10:30:00,6.0,6.04,5.97,6.03,644640.0,6.0,6.04,5.97,6.03,644640.0
2016-04-20 11:00:00,6.03,6.1,6.02,6.07,840975.0,6.03,6.1,6.02,6.07,840975.0
2016-04-20 11:30:00,6.06,6.09,6.06,6.08,371580.0,6.06,6.09,6.06,6.08,371580.0
2016-04-20 12:00:00,6.08,6.09,6.05,6.08,332510.0,6.08,6.09,6.05,6.08,332510.0
2016-04-20 12:30:00,6.08,6.13,6.08,6.12,2050475.0,6.08,6.13,6.08,6.12,2050475.0
2016-04-20 13:00:00,6.12,6.13,6.08,6.13,853380.0,6.12,6.13,6.08,6.13,853380.0
2016-04-20 13:30:00,6.13,6.15,6.11,6.15,364960.0,6.13,6.15,6.11,6.15,364960.0
2016-04-20 14:00:00,6.15,6.2,6.13,6.19,982475.0,6.15,6.2,6.13,6.19,982475.0
2016-04-20 14:30:00,6.19,6.21,6.17,6.19,848855.0,6.19,6.21,6.17,6.19,848855.0
2016-04-20 15:00:00,6.19,6.2,6.16,6.16,702840.0,6.19,6.2,6.16,6.16,702840.0
2016-04-20 15:30:00,6.16,6.17,6.16,6.16,1517490.0,6.16,6.17,6.16,6.16,1517490.0
2016-04-21 09:30:00,6.16,6.21,6.12,6.17,695930.0,6.16,6.21,6.12,6.17,695930.0
2016-04-21 10:00:00,6.16,6.19,6.15,6.18,1271965.0,6.16,6.19,6.15,6.18,1271965.0
2016-04-21 10:30:00,6.18,6.19,6.17,6.18,683320.0,6.18,6.19,6.17,6.18,683320.0
2016-04-21 11:00:00,6.18,6.19,6.17,6.18,511460.0,6.18,6.19,6.17,6.18,511460.0
2016-04-21 11:30:00,6.18,6.18,6.15,6.15,298580.0,6.18,6.18,6.15,6.15,298580.0
2016-04-21 12:00:00,6.15,6.16,6.13,6.14,246430.0,6.15,6.16,6.13,6.14,246430.0
2016-04-21 12:30:00,6.14,6.16,6.14,6.15,268025.0,6.14,6.16,6.14,6.15,268025.0
2016-04-21 13:00:00,6.15,6.17,6.15,6.17,391395.0,6.15,6.17,6.15,6.17,391395.0
2016-04-21 13:30:00,6.17,6.17,6.15,6.16,409160.0,6.17,6.17,6.15,6.16,409160.0
2016-04-21 14:00:00,6.16,6.16,6.14,6.15,249855.0,6.16,6.16,6.14,6.15,249855.0
2016-04-21 14:30:00,6.15,6.15,6.13,6.14,328330.0,6.15,6.15,6.13,6.14,328330.0
2016-04-21 15:00:00,6.14,6.17,6.14,6.15,628205.0,6.14,6.17,6.14,6.15,628205.0
2016-04-21 15:30:00,6.15,6.17,6.15,6.16,1410715.0,6.15,6.17,6.15,6.16,1410715.0
2016-04-22 09:30:00,6.1,6.21,6.09,6.21,560455.0,6.1,6.21,6.09,6.21,560455.0
2016-04-22 10:00:00,6.21,6.23,6.19,6.21,453950.0,6.21,6.23,6.19,6.21,453950.0
2016-04-22 10:30:00,6.21,6.23,6.18,6.18,299680.0,6.21,6.23,6.18,6.18,299680.0
2016-04-22 11:00:00,6.18,6.18,6.15,6.16,268930.0,6.18,6.18,6.15,6.16,268930.0
2016-04-22 11:30:00,6.16,6.19,6.16,6.19,321530.0,6.16,6.19,6.16,6.19,321530.0
2016-04-22 12:00:00,6.19,6.19,6.15,6.15,518075.0,6.19,6.19,6.15,6.15,518075.0
2016-04-22 12:30:00,6.15,6.16,6.14,6.15,622505.0,6.15,6.16,6.14,6.15,622505.0
2016-04-22 13:00:00,6.15,6.18,6.15,6.17,258555.0,6.15,6.18,6.15,6.17,258555.0
2016-04-22 13:30:00,6.17,6.2,6.17,6.19,154905.0,6.17,6.2,6.17,6.19,154905.0
2016-04-22 14:00:00,6.19,6.21,6.18,6.2,243600.0,6.19,6.21,6.18,6.2,243600.0
2016-04-22 14:30:00,6.2,6.22,6.2,6.21,261135.0,6.2,6.22,6.2,6.21,261135.0
2016-04-22 15:00:00,6.21,6.24,6.21,6.22,938915.0,6.21,6.24,6.21,6.22,938915.0
2016-04-22 15:30:00,6.22,6.23,6.2,6.23,957695.0,6.22,6.23,6.2,6.23,957695.0
2016-04-25 09:30:00,6.21,6.32,6.16,6.27,731990.0,6.21,6.32,6.16,6.27,731990.0
2016-04-25 10:00:00,6.27,6.28,6.22,6.26,390305.0,6.27,6.28,6.22,6.26,390305.0
2016-04-25 10:30:00,6.25,6.28,6.23,6.23,383100.0,6.25,6.28,6.23,6.23,383100.0
2016-04-25 11:00:00,6.23,6.27,6.23,6.27,476070.0,6.23,6.27,6.23,6.27,476070.0
2016-04-25 11:30:00,6.28,6.28,6.24,6.27,383565.0,6.28,6.28,6.24,6.27,383565.0
2016-04-25 12:00:00,6.27,6.27,6.24,6.26,452640.0,6.27,6.27,6.24,6.26,452640.0
2016-04-25 12:30:00,6.26,6.27,6.24,6.27,526320.0,6.26,6.27,6.24,6.27,526320.0
2016-04-25 13:00:00,6.27,6.27,6.25,6.26,317845.0,6.27,6.27,6.25,6.26,317845.0
2016-04-25 13:30:00,6.27,6.27,6.23,6.25,256235.0,6.27,6.27,6.23,6.25,256235.0
2016-04-25 14:00:00,6.25,6.25,6.22,6.24,1083110.0,6.25,6.25,6.22,6.24,1083110.0
2016-04-25 14:30:00,6.24,6.24,6.2,6.23,1615815.0,6.24,6.24,6.2,6.23,1615815.0
2016-04-25 15:00:00,6.23,6.25,6.22,6.25,932605.0,6.23,6.25,6.22,6.25,932605.0
2016-04-25 15:30:00,6.25,6.26,6.24,6.26,1417735.0,6.25,6.26,6.24,6.26,1417735.0
2016-04-26 09:30:00,6.24,6.29,6.16,6.22,912700.0,6.24,6.29,6.16,6.22,912700.0
2016-04-26 10:00:00,6.22,6.23,6.13,6.13,1289075.0,6.22,6.23,6.13,6.13,1289075.0
2016-04-26 10:30:00,6.13,6.16,6.11,6.11,727420.0,6.13,6.16,6.11,6.11,727420.0
2016-04-26 11:00:00,6.11,6.15,6.1,6.13,684760.0,6.11,6.15,6.1,6.13,684760.0
2016-04-26 11:30:00,6.14,6.19,6.13,6.18,785040.0,6.14,6.19,6.13,6.18,785040.0
2016-04-26 12:00:00,6.18,6.23,6.17,6.19,627960.0,6.18,6.23,6.17,6.19,627960.0
2016-04-26 12:30:00,6.19,6.21,6.16,6.16,540450.0,6.19,6.21,6.16,6.16,540450.0
2016-04-26 13:00:00,6.16,6.17,6.12,6.13,545770.0,6.16,6.17,6.12,6.13,545770.0
2016-04-26 13:30:00,6.13,6.16,6.12,6.15,621640.0,6.13,6.16,6.12,6.15,621640.0
2016-04-26 14:00:00,6.15,6.19,6.13,6.15,591975.0,6.15,6.19,6.13,6.15,591975.0
2016-04-26 14:30:00,6.15,6.17,6.15,6.16,650000.0,6.15,6.17,6.15,6.16,650000.0
2016-04-26 15:00:00,6.16,6.18,6.15,6.17,997105.0,6.16,6.18,6.15,6.17,997105.0
2016-04-26 15:30:00,6.17,6.23,6.17,6.19,4378835.0,6.17,6.23,6.17,6.19,4378835.0
2016-04-27 09:30:00,6.6,6.87,6.48,6.52,8907700.0,6.6,6.87,6.48,6.52,8907700.0
2016-04-27 10:00:00,6.52,6.68,6.52,6.65,3561950.0,6.52,6.68,6.52,6.65,3561950.0
2016-04-27 10:30:00,6.64,6.65,6.56,6.61,2070690.0,6.64,6.65,6.56,6.61,2070690.0
2016-04-27 11:00:00,6.61,6.61,6.54,6.6,1728540.0,6.61,6.61,6.54,6.6,1728540.0
2016-04-27 11:30:00,6.6,6.65,6.58,6.63,1142120.0,6.6,6.65,6.58,6.63,1142120.0
2016-04-27 12:00:00,6.63,6.65,6.6,6.62,1172910.0,6.63,6.65,6.6,6.62,1172910.0
2016-04-27 12:30:00,6.62,6.66,6.62,6.63,652350.0,6.62,6.66,6.62,6.63,652350.0
2016-04-27 13:00:00,6.63,6.65,6.55,6.55,980850.0,6.63,6.65,6.55,6.55,980850.0
2016-04-27 13:30:00,6.55,6.65,6.55,6.64,1233255.0,6.55,6.65,6.55,6.64,1233255.0
2016-04-27 14:00:00,6.64,6.7,6.63,6.64,1625225.0,6.64,6.7,6.63,6.64,1625225.0
2016-04-27 14:30:00,6.64,6.65,6.63,6.64,1409840.0,6.64,6.65,6.63,6.64,1409840.0
2016-04-27 15:00:00,6.64,6.66,6.64,6.65,2027230.0,6.64,6.66,6.64,6.65,2027230.0
2016-04-27 15:30:00,6.65,6.7,6.65,6.67,4729580.0,6.65,6.7,6.65,6.67,4729580.0
2016-04-28 09:30:00,6.66,6.66,6.55,6.57,1408115.0,6.66,6.66,6.55,6.57,1408115.0
2016-04-28 10:00:00,6.57,6.59,6.54,6.57,1156445.0,6.57,6.59,6.54,6.57,1156445.0
2016-04-28 10:30:00,6.57,6.62,6.57,6.62,909175.0,6.57,6.62,6.57,6.62,909175.0
2016-04-28 11:00:00,6.62,6.62,6.61,6.61,617965.0,6.62,6.62,6.61,6.61,617965.0
2016-04-28 11:30:00,6.61,6.62,6.58,6.6,452740.0,6.61,6.62,6.58,6.6,452740.0
2016-04-28 12:00:00,6.6,6.62,6.59,6.6,497500.0,6.6,6.62,6.59,6.6,497500.0
2016-04-28 12:30:00,6.6,6.6,6.55,6.57,339815.0,6.6,6.6,6.55,6.57,339815.0
2016-04-28 13:00:00,6.57,6.57,6.54,6.55,341245.0,6.57,6.57,6.54,6.55,341245.0
2016-04-28 13:30:00,6.55,6.57,6.53,6.53,411090.0,6.55,6.57,6.53,6.53,411090.0
2016-04-28 14:00:00,6.53,6.56,6.53,6.56,358745.0,6.53,6.56,6.53,6.56,358745.0
2016-04-28 14:30:00,6.56,6.57,6.53,6.54,436410.0,6.56,6.57,6.53,6.54,436410.0
2016-04-28 15:00:00,6.54,6.54,6.46,6.47,707465.0,6.54,6.54,6.46,6.47,707465.0
2016-04-28 15:30:00,6.47,6.48,6.45,6.47,1729470.0,6.47,6.48,6.45,6.47,1729470.0
2016-04-29 09:30:00,6.47,6.53,6.35,6.37,818795.0,6.47,6.53,6.35,6.37,818795.0
2016-04-29 10:00:00,6.36,6.4,6.34,6.37,634310.0,6.36,6.4,6.34,6.37,634310.0
2016-04-29 10:30:00,6.37,6.41,6.33,6.35,384370.0,6.37,6.41,6.33,6.35,384370.0
2016-04-29 11:00:00,6.35,6.35,6.27,6.28,823790.0,6.35,6.35,6.27,6.28,823790.0
2016-04-29 11:30:00,6.27,6.35,6.26,6.34,337195.0,6.27,6.35,6.26,6.34,337195.0
2016-04-29 12:00:00,6.34,6.4,6.33,6.38,334715.0,6.34,6.4,6.33,6.38,334715.0
2016-04-29 12:30:00,6.38,6.42,6.37,6.4,470430.0,6.38,6.42,6.37,6.4,470430.0
2016-04-29 13:00:00,6.4,6.43,6.39,6.43,325620.0,6.4,6.43,6.39,6.43,325620.0
2016-04-29 13:30:00,6.43,6.45,6.41,6.42,404370.0,6.43,6.45,6.41,6.42,404370.0
2016-04-29 14:00:00,6.42,6.45,6.4,6.43,509795.0,6.42,6.45,6.4,6.43,509795.0
2016-04-29 14:30:00,6.43,6.44,6.42,6.44,527985.0,6.43,6.44,6.42,6.44,527985.0
2016-04-29 15:00:00,6.44,6.49,6.43,6.46,1071555.0,6.44,6.49,6.43,6.46,1071555.0
2016-04-29 15:30:00,6.46,6.51,6.46,6.5,1805520.0,6.46,6.51,6.46,6.5,1805520.0
2016-05-02 09:30:00,6.5,6.54,6.45,6.47,426720.0,6.5,6.54,6.45,6.47,426720.0
2016-05-02 10:00:00,6.47,6.56,6.46,6.52,505325.0,6.47,6.56,6.46,6.52,505325.0
2016-05-02 10:30:00,6.52,6.53,6.48,6.49,303735.0,6.52,6.53,6.48,6.49,303735.0
2016-05-02 11:00:00,6.49,6.51,6.48,6.51,456950.0,6.49,6.51,6.48,6.51,456950.0
2016-05-02 11:30:00,6.5,6.52,6.49,6.51,427950.0,6.5,6.52,6.49,6.51,427950.0
2016-05-02 12:00:00,6.51,6.51,6.49,6.5,235870.0,6.51,6.51,6.49,6.5,235870.0
2016-05-02 12:30:00,6.5,6.53,6.49,6.51,435375.0,6.5,6.53,6.49,6.51,435375.0
2016-05-02 13:00:00,6.51,6.54,6.5,6.54,449810.0,6.51,6.54,6.5,6.54,449810.0
2016-05-02 13:30:00,6.54,6.55,6.51,6.53,468455.0,6.54,6.55,6.51,6.53,468455.0
2016-05-02 14:00:00,6.53,6.58,6.52,6.57,559765.0,6.53,6.58,6.52,6.57,559765.0
2016-05-02 14:30:00,6.57,6.58,6.56,6.57,358795.0,6.57,6.58,6.56,6.57,358795.0
2016-05-02 15:00:00,6.57,6.57,6.56,6.56,381790.0,6.57,6.57,6.56,6.56,381790.0
2016-05-02 15:30:00,6.56,6.58,6.55,6.57,1062635.0,6.56,6.58,6.55,6.57,1062635.0
2016-05-03 09:30:00,6.49,6.53,6.43,6.43,260015.0,6.49,6.53,6.43,6.43,260015.0
2016-05-03 10:00:00,6.42,6.46,6.39,6.46,398230.0,6.42,6.46,6.39,6.46,398230.0
2016-05-03 10:30:00,6.45,6.45,6.41,6.42,216730.0,6.45,6.45,6.41,6.42,216730.0
2016-05-03 11:00:00,6.42,6.45,6.41,6.42,203180.0,6.42,6.45,6.41,6.42,203180.0
2016-05-03 11:30:00,6.42,6.43,6.41,6.42,263385.0,6.42,6.43,6.41,6.42,263385.0
2016-05-03 12:00:00,6.42,6.42,6.41,6.41,300765.0,6.42,6.42,6.41,6.41,300765.0
2016-05-03 12:30:00,6.41,6.43,6.41,6.43,153185.0,6.41,6.43,6.41,6.43,153185.0
2016-05-03 13:00:00,6.43,6.46,6.42,6.46,605395.0,6.43,6.46,6.42,6.46,605395.0
2016-05-03 13:30:00,6.46,6.47,6.45,6.45,239255.0,6.46,6.47,6.45,6.45,239255.0
2016-05-03 14:00:00,6.45,6.45,6.41,6.42,287270.0,6.45,6.45,6.41,6.42,287270.0
2016-05-03 14:30:00,6.43,6.44,6.41,6.42,379095.0,6.43,6.44,6.41,6.42,379095.0
2016-05-03 15:00:00,6.42,6.43,6.41,6.43,823850.0,6.42,6.43,6.41,6.43,823850.0
2016-05-03 15:30:00,6.43,6.44,6.41,6.43,1654220.0,6.43,6.44,6.41,6.43,1654220.0
2016-05-04 09:30:00,6.37,6.44,6.29,6.4,918645.0,6.37,6.44,6.29,6.4,918645.0
2016-05-04 10:00:00,6.41,6.45,6.4,6.43,600625.0,6.41,6.45,6.4,6.43,600625.0
2016-05-04 10:30:00,6.43,6.44,6.41,6.43,695690.0,6.43,6.44,6.41,6.43,695690.0
2016-05-04 11:00:00,6.43,6.45,6.39,6.4,742185.0,6.43,6.45,6.39,6.4,742185.0
2016-05-04 11:30:00,6.4,6.43,6.37,6.38,761310.0,6.4,6.43,6.37,6.38,761310.0
2016-05-04 12:00:00,6.38,6.4,6.38,6.39,532480.0,6.38,6.4,6.38,6.39,532480.0
2016-05-04 12:30:00,6.39,6.41,6.38,6.4,520840.0,6.39,6.41,6.38,6.4,520840.0
2016-05-04 13:00:00,6.4,6.41,6.4,6.41,188965.0,6.4,6.41,6.4,6.41,188965.0
2016-05-04 13:30:00,6.41,6.41,6.4,6.4,435285.0,6.41,6.41,6.4,6.4,435285.0
2016-05-04 14:00:00,6.4,6.42,6.38,6.42,539755.0,6.4,6.42,6.38,6.42,539755.0
2016-05-04 14:30:00,6.42,6.43,6.41,6.42,401370.0,6.42,6.43,6.41,6.42,401370.0
2016-05-04 15:00:00,6.42,6.44,6.41,6.43,432220.0,6.42,6.44,6.41,6.43,432220.0
2016-05-04 15:30:00,6.44,6.45,6.43,6.43,1176440.0,6.44,6.45,6.43,6.43,1176440.0
2016-05-05 09:30:00,6.44,6.47,6.41,6.44,524945.0,6.44,6.47,6.41,6.44,524945.0
2016-05-05 10:00:00,6.44,6.45,6.39,6.41,455200.0,6.44,6.45,6.39,6.41,455200.0
2016-05-05 10:30:00,6.41,6.41,6.4,6.4,823250.0,6.41,6.41,6.4,6.4,823250.0
2016-05-05 11:00:00,6.4,6.41,6.39,6.4,410605.0,6.4,6.41,6.39,6.4,410605.0
2016-05-05 11:30:00,6.4,6.43,6.4,6.41,251955.0,6.4,6.43,6.4,6.41,251955.0
2016-05-05 12:00:00,6.41,6.42,6.41,6.42,96340.0,6.41,6.42,6.41,6.42,96340.0
2016-05-05 12:30:00,6.42,6.42,6.41,6.41,152015.0,6.42,6.42,6.41,6.41,152015.0
2016-05-05 13:00:00,6.41,6.41,6.39,6.4,277285.0,6.41,6.41,6.39,6.4,277285.0
2016-05-05 13:30:00,6.39,6.4,6.38,6.39,292530.0,6.39,6.4,6.38,6.39,292530.0
2016-05-05 14:00:00,6.39,6.42,6.39,6.41,578755.0,6.39,6.42,6.39,6.41,578755.0
2016-05-05 14:30:00,6.41,6.42,6.41,6.41,257100.0,6.41,6.42,6.41,6.41,257100.0
2016-05-05 15:00:00,6.41,6.42,6.39,6.41,983900.0,6.41,6.42,6.39,6.41,983900.0
2016-05-05 15:30:00,6.41,6.42,6.4,6.41,1351845.0,6.41,6.42,6.4,6.41,1351845.0
2016-05-06 09:30:00,6.32,6.4,6.26,6.39,1204855.0,6.32,6.4,6.26,6.39,1204855.0
2016-05-06 10:00:00,6.39,6.39,6.29,6.35,2250010.0,6.39,6.39,6.29,6.35,2250010.0
2016-05-06 10:30:00,6.35,6.36,6.22,6.22,1483310.0,6.35,6.36,6.22,6.22,1483310.0
2016-05-06 11:00:00,6.22,6.31,6.22,6.31,1217375.0,6.22,6.31,6.22,6.31,1217375.0
2016-05-06 11:30:00,6.31,6.31,6.27,6.27,989195.0,6.31,6.31,6.27,6.27,989195.0
2016-05-06 12:00:00,6.27,6.31,6.27,6.3,636885.0,6.27,6.31,6.27,6.3,636885.0
2016-05-06 12:30:00,6.3,6.32,6.3,6.32,351010.0,6.3,6.32,6.3,6.32,351010.0
2016-05-06 13:00:00,6.32,6.33,6.31,6.32,237625.0,6.32,6.33,6.31,6.32,237625.0
2016-05-06 13:30:00,6.32,6.35,6.3,6.35,348960.0,6.32,6.35,6.3,6.35,348960.0
2016-05-06 14:00:00,6.35,6.38,6.35,6.38,446230.0,6.35,6.38,6.35,6.38,446230.0
2016-05-06 14:30:00,6.38,6.39,6.37,6.38,420255.0,6.38,6.39,6.37,6.38,420255.0
2016-05-06 15:00:00,6.38,6.4,6.38,6.39,471195.0,6.38,6.4,6.38,6.39,471195.0
2016-05-06 15:30:00,6.39,6.4,6.38,6.4,1385670.0,6.39,6.4,6.38,6.4,1385670.0
2016-05-09 09:30:00,6.38,6.44,6.31,6.41,309335.0,6.38,6.44,6.31,6.41,309335.0
2016-05-09 10:00:00,6.41,6.43,6.36,6.38,425330.0,6.41,6.43,6.36,6.38,425330.0
2016-05-09 10:30:00,6.38,6.39,6.36,6.38,422055.0,6.38,6.39,6.36,6.38,422055.0
2016-05-09 11:00:00,6.37,6.4,6.35,6.36,340945.0,6.37,6.4,6.35,6.36,340945.0
2016-05-09 11:30:00,6.36,6.39,6.35,6.39,378900.0,6.36,6.39,6.35,6.39,378900.0
2016-05-09 12:00:00,6.39,6.42,6.39,6.42,423350.0,6.39,6.42,6.39,6.42,423350.0
2016-05-09 12:30:00,6.42,6.42,6.38,6.4,242455.0,6.42,6.42,6.38,6.4,242455.0
2016-05-09 13:00:00,6.4,6.42,6.39,6.42,314750.0,6.4,6.42,6.39,6.42,314750.0
2016-05-09 13:30:00,6.42,6.42,6.41,6.41,254270.0,6.42,6.42,6.41,6.41,254270.0
2016-05-09 14:00:00,6.41,6.42,6.4,6.41,661870.0,6.41,6.42,6.4,6.41,661870.0
2016-05-09 14:30:00,6.41,6.42,6.39,6.42,293385.0,6.41,6.42,6.39,6.42,293385.0
2016-05-09 15:00:00,6.42,6.42,6.41,6.42,445620.0,6.42,6.42,6.41,6.42,445620.0
2016-05-09 15:30:00,6.42,6.42,6.41,6.41,1031250.0,6.42,6.42,6.41,6.41,1031250.0
2016-05-10 09:30:00,6.44,6.5,6.39,6.47,812035.0,6.44,6.5,6.39,6.47,812035.0
2016-05-10 10:00:00,6.47,6.47,6.41,6.43,298190.0,6.47,6.47,6.41,6.43,298190.0
2016-05-10 10:30:00,6.43,6.47,6.43,6.47,206135.0,6.43,6.47,6.43,6.47,206135.0
2016-05-10 11:00:00,6.47,6.48,6.45,6.47,299395.0,6.47,6.48,6.45,6.47,299395.0
2016-05-10 11:30:00,6.48,6.48,6.46,6.48,124910.0,6.48,6.48,6.46,6.48,124910.0
2016-05-10 12:00:00,6.48,6.5,6.47,6.5,241880.0,6.48,6.5,6.47,6.5,241880.0
2016-05-10 12:30:00,6.5,6.51,6.48,6.51,247135.0,6.5,6.51,6.48,6.51,247135.0
2016-05-10 13:00:00,6.51,6.51,6.49,6.49,409315.0,6.51,6.51,6.49,6.49,409315.0
2016-05-10 13:30:00,6.49,6.5,6.48,6.5,284125.0,6.49,6.5,6.48,6.5,284125.0
2016-05-10 14:00:00,6.5,6.5,6.48,6.48,350185.0,6.5,6.5,6.48,6.48,350185.0
2016-05-10 14:30:00,6.48,6.51,6.47,6.51,487740.0,6.48,6.51,6.47,6.51,487740.0
2016-05-10 15:00:00,6.51,6.54,6.51,6.53,1068045.0,6.51,6.54,6.51,6.53,1068045.0
2016-05-10 15:30:00,6.53,6.56,6.52,6.55,1369475.0,6.53,6.56,6.52,6.55,1369475.0
2016-05-11 09:30:00,6.52,6.6,6.5,6.58,1092740.0,6.52,6.6,6.5,6.58,1092740.0
2016-05-11 10:00:00,6.58,6.6,6.56,6.6,581285.0,6.58,6.6,6.56,6.6,581285.0
2016-05-11 10:30:00,6.6,6.61,6.57,6.58,358530.0,6.6,6.61,6.57,6.58,358530.0
2016-05-11 11:00:00,6.58,6.58,6.53,6.53,430640.0,6.58,6.58,6.53,6.53,430640.0
2016-05-11 11:30:00,6.53,6.54,6.52,6.52,247540.0,6.53,6.54,6.52,6.52,247540.0
2016-05-11 12:00:00,6.52,6.55,6.52,6.53,305975.0,6.52,6.55,6.52,6.53,305975.0
2016-05-11 12:30:00,6.53,6.56,6.52,6.53,253265.0,6.53,6.56,6.52,6.53,253265.0
2016-05-11 13:00:00,6.53,6.54,6.52,6.53,214500.0,6.53,6.54,6.52,6.53,214500.0
2016-05-11 13:30:00,6.53,6.53,6.51,6.51,187450.0,6.53,6.53,6.51,6.51,187450.0
2016-05-11 14:00:00,6.51,6.54,6.5,6.53,1608415.0,6.51,6.54,6.5,6.53,1608415.0
2016-05-11 14:30:00,6.53,6.54,6.53,6.53,890140.0,6.53,6.54,6.53,6.53,890140.0
2016-05-11 15:00:00,6.53,6.54,6.51,6.51,623975.0,6.53,6.54,6.51,6.51,623975.0
2016-05-11 15:30:00,6.51,6.52,6.49,6.5,1483220.0,6.51,6.52,6.49,6.5,1483220.0
2016-05-12 09:30:00,6.53,6.55,6.49,6.49,859630.0,6.53,6.55,6.49,6.49,859630.0
2016-05-12 10:00:00,6.49,6.52,6.49,6.5,523120.0,6.49,6.52,6.49,6.5,523120.0
2016-05-12 10:30:00,6.5,6.51,6.48,6.5,921780.0,6.5,6.51,6.48,6.5,921780.0
2016-05-12 11:00:00,6.5,6.51,6.4,6.4,1310930.0,6.5,6.51,6.4,6.4,1310930.0
2016-05-12 11:30:00,6.4,6.42,6.37,6.38,641795.0,6.4,6.42,6.37,6.38,641795.0
2016-05-12 12:00:00,6.38,6.42,6.37,6.41,541485.0,6.38,6.42,6.37,6.41,541485.0
2016-05-12 12:30:00,6.41,6.42,6.38,6.42,609110.0,6.41,6.42,6.38,6.42,609110.0
2016-05-12 13:00:00,6.42,6.42,6.39,6.4,376370.0,6.42,6.42,6.39,6.4,376370.0
2016-05-12 13:30:00,6.4,6.42,6.4,6.42,394340.0,6.4,6.42,6.4,6.42,394340.0
2016-05-12 14:00:00,6.42,6.45,6.42,6.43,366625.0,6.42,6.45,6.42,6.43,366625.0
2016-05-12 14:30:00,6.42,6.47,6.42,6.46,382625.0,6.42,6.47,6.42,6.46,382625.0
2016-05-12 15:00:00,6.46,6.46,6.43,6.45,370270.0,6.46,6.46,6.43,6.45,370270.0
2016-05-12 15:30:00,6.45,6.46,6.44,6.44,1531995.0,6.45,6.46,6.44,6.44,1531995.0
2016-05-13 09:30:00,6.44,6.54,6.44,6.49,447235.0,6.44,6.54,6.44,6.49,447235.0
2016-05-13 10:00:00,6.5,6.54,6.49,6.51,608980.0,6.5,6.54,6.49,6.51,608980.0
2016-05-13 10:30:00,6.51,6.52,6.48,6.51,361155.0,6.51,6.52,6.48,6.51,361155.0
2016-05-13 11:00:00,6.52,6.54,6.5,6.5,633050.0,6.52,6.54,6.5,6.5,633050.0
2016-05-13 11:30:00,6.5,6.52,6.48,6.5,558285.0,6.5,6.52,6.48,6.5,558285.0
2016-05-13 12:00:00,6.5,6.51,6.49,6.5,265700.0,6.5,6.51,6.49,6.5,265700.0
2016-05-13 12:30:00,6.5,6.5,6.46,6.46,328045.0,6.5,6.5,6.46,6.46,328045.0
2016-05-13 13:00:00,6.46,6.5,6.46,6.48,468165.0,6.46,6.5,6.46,6.48,468165.0
2016-05-13 13:30:00,6.48,6.49,6.42,6.44,652730.0,6.48,6.49,6.42,6.44,652730.0
2016-05-13 14:00:00,6.44,6.45,6.42,6.45,778480.0,6.44,6.45,6.42,6.45,778480.0
2016-05-13 14:30:00,6.45,6.46,6.45,6.46,290595.0,6.45,6.46,6.45,6.46,290595.0
2016-05-13 15:00:00,6.46,6.47,6.45,6.46,661255.0,6.46,6.47,6.45,6.46,661255.0
2016-05-13 15:30:00,6.46,6.48,6.46,6.47,1158650.0,6.46,6.48,6.46,6.47,1158650.0
2016-05-16 09:30:00,6.48,6.52,6.45,6.49,468390.0,6.48,6.52,6.45,6.49,468390.0
2016-05-16 10:00:00,6.49,6.52,6.48,6.51,369680.0,6.49,6.52,6.48,6.51,369680.0
2016-05-16 10:30:00,6.51,6.54,6.5,6.53,323875.0,6.51,6.54,6.5,6.53,323875.0
2016-05-16 11:00:00,6.53,6.54,6.51,6.52,209090.0,6.53,6.54,6.51,6.52,209090.0
2016-05-16 11:30:00,6.53,6.56,6.52,6.55,221460.0,6.53,6.56,6.52,6.55,221460.0
2016-05-16 12:00:00,6.56,6.56,6.52,6.52,139675.0,6.56,6.56,6.52,6.52,139675.0
2016-05-16 12:30:00,6.53,6.55,6.52,6.55,135300.0,6.53,6.55,6.52,6.55,135300.0
2016-05-16 13:00:00,6.55,6.55,6.53,6.53,185010.0,6.55,6.55,6.53,6.53,185010.0
2016-05-16 13:30:00,6.54,6.56,6.52,6.55,269350.0,6.54,6.56,6.52,6.55,269350.0
2016-05-16 14:00:00,6.55,6.59,6.55,6.59,346625.0,6.55,6.59,6.55,6.59,346625.0
2016-05-16 14:30:00,6.59,6.59,6.56,6.56,680980.0,6.59,6.59,6.56,6.56,680980.0
2016-05-16 15:00:00,6.56,6.56,6.52,6.52,1195670.0,6.56,6.56,6.52,6.52,1195670.0
2016-05-16 15:30:00,6.52,6.54,6.52,6.52,1177470.0,6.52,6.54,6.52,6.52,1177470.0
2016-05-17 09:30:00,6.51,6.56,6.5,6.56,261145.0,6.51,6.56,6.5,6.56,261145.0
2016-05-17 10:00:00,6.56,6.58,6.52,6.57,265260.0,6.56,6.58,6.52,6.57,265260.0
2016-05-17 10:30:00,6.57,6.6,6.55,6.6,305980.0,6.57,6.6,6.55,6.6,305980.0
2016-05-17 11:00:00,6.6,6.62,6.59,6.59,295255.0,6.6,6.62,6.59,6.59,295255.0
2016-05-17 11:30:00,6.59,6.62,6.59,6.61,370615.0,6.59,6.62,6.59,6.61,370615.0
2016-05-17 12:00:00,6.6,6.61,6.56,6.58,296400.0,6.6,6.61,6.56,6.58,296400.0
2016-05-17 12:30:00,6.58,6.59,6.55,6.56,343250.0,6.58,6.59,6.55,6.56,343250.0
2016-05-17 13:00:00,6.56,6.56,6.55,6.56,267145.0,6.56,6.56,6.55,6.56,267145.0
2016-05-17 13:30:00,6.56,6.58,6.54,6.55,234270.0,6.56,6.58,6.54,6.55,234270.0
2016-05-17 14:00:00,6.55,6.56,6.5,6.52,396005.0,6.55,6.56,6.5,6.52,396005.0
2016-05-17 14:30:00,6.52,6.53,6.5,6.52,477285.0,6.52,6.53,6.5,6.52,477285.0
2016-05-17 15:00:00,6.52,6.54,6.51,6.53,473725.0,6.52,6.54,6.51,6.53,473725.0
2016-05-17 15:30:00,6.53,6.56,6.53,6.55,1690435.0,6.53,6.56,6.53,6.55,1690435.0
2016-05-18 09:30:00,6.5,6.58,6.5,6.57,168025.0,6.5,6.58,6.5,6.57,168025.0
2016-05-18 10:00:00,6.57,6.63,6.57,6.63,210990.0,6.57,6.63,6.57,6.63,210990.0
2016-05-18 10:30:00,6.62,6.62,6.59,6.6,594900.0,6.62,6.62,6.59,6.6,594900.0
2016-05-18 11:00:00,6.6,6.62,6.58,6.6,287400.0,6.6,6.62,6.58,6.6,287400.0
2016-05-18 11:30:00,6.6,6.62,6.59,6.6,133120.0,6.6,6.62,6.59,6.6,133120.0
2016-05-18 12:00:00,6.6,6.6,6.57,6.58,308895.0,6.6,6.6,6.57,6.58,308895.0
2016-05-18 12:30:00,6.58,6.61,6.58,6.6,240160.0,6.58,6.61,6.58,6.6,240160.0
2016-05-18 13:00:00,6.6,6.62,6.6,6.61,119940.0,6.6,6.62,6.6,6.61,119940.0
2016-05-18 13:30:00,6.61,6.63,6.6,6.62,988475.0,6.61,6.63,6.6,6.62,988475.0
2016-05-18 14:00:00,6.62,6.62,6.52,6.52,350905.0,6.62,6.62,6.52,6.52,350905.0
2016-05-18 14:30:00,6.52,6.55,6.5,6.55,241510.0,6.52,6.55,6.5,6.55,241510.0
2016-05-18 15:00:00,6.55,6.57,6.52,6.52,280760.0,6.55,6.57,6.52,6.52,280760.0
2016-05-18 15:30:00,6.52,6.57,6.52,6.56,700640.0,6.52,6.57,6.52,6.56,700640.0
2016-05-19 09:30:00,6.57,6.71,6.57,6.65,762885.0,6.57,6.71,6.57,6.65,762885.0
2016-05-19 10:00:00,6.65,6.68,6.6,6.6,355885.0,6.65,6.68,6.6,6.6,355885.0
2016-05-19 10:30:00,6.6,6.62,6.59,6.61,311295.0,6.6,6.62,6.59,6.61,311295.0
2016-05-19 11:00:00,6.61,6.63,6.6,6.62,316935.0,6.61,6.63,6.6,6.62,316935.0
2016-05-19 11:30:00,6.61,6.61,6.59,6.61,263515.0,6.61,6.61,6.59,6.61,263515.0
2016-05-19 12:00:00,6.61,6.64,6.6,6.61,238540.0,6.61,6.64,6.6,6.61,238540.0
2016-05-19 12:30:00,6.61,6.63,6.61,6.62,202015.0,6.61,6.63,6.61,6.62,202015.0
2016-05-19 13:00:00,6.62,6.65,6.61,6.65,218420.0,6.62,6.65,6.61,6.65,218420.0
2016-05-19 13:30:00,6.65,6.66,6.63,6.63,299305.0,6.65,6.66,6.63,6.63,299305.0
2016-05-19 14:00:00,6.64,6.66,6.64,6.66,324720.0,6.64,6.66,6.64,6.66,324720.0
2016-05-19 14:30:00,6.66,6.66,6.63,6.63,322305.0,6.66,6.66,6.63,6.63,322305.0
2016-05-19 15:00:00,6.63,6.68,6.63,6.67,510155.0,6.63,6.68,6.63,6.67,510155.0
2016-05-19 15:30:00,6.67,6.68,6.66,6.66,1179915.0,6.67,6.68,6.66,6.66,1179915.0
2016-05-20 09:30:00,6.71,6.72,6.65,6.66,497955.0,6.71,6.72,6.65,6.66,497955.0
2016-05-20 10:00:00,6.67,6.71,6.66,6.68,216380.0,6.67,6.71,6.66,6.68,216380.0
2016-05-20 10:30:00,6.68,6.7,6.65,6.65,288455.0,6.68,6.7,6.65,6.65,288455.0
2016-05-20 11:00:00,6.65,6.66,6.64,6.65,258470.0,6.65,6.66,6.64,6.65,258470.0
2016-05-20 11:30:00,6.65,6.69,6.65,6.69,176415.0,6.65,6.69,6.65,6.69,176415.0
2016-05-20 12:00:00,6.69,6.72,6.68,6.72,464085.0,6.69,6.72,6.68,6.72,464085.0
2016-05-20 12:30:00,6.72,6.74,6.72,6.73,245070.0,6.72,6.74,6.72,6.73,245070.0
2016-05-20 13:00:00,6.73,6.75,6.73,6.73,280210.0,6.73,6.75,6.73,6.73,280210.0
2016-05-20 13:30:00,6.73,6.73,6.69,6.71,343545.0,6.73,6.73,6.69,6.71,343545.0
2016-05-20 14:00:00,6.71,6.74,6.71,6.74,228675.0,6.71,6.74,6.71,6.74,228675.0
2016-05-20 14:30:00,6.74,6.75,6.73,6.73,346870.0,6.74,6.75,6.73,6.73,346870.0
2016-05-20 15:00:00,6.73,6.73,6.72,6.73,464945.0,6.73,6.73,6.72,6.73,464945.0
2016-05-20 15:30:00,6.73,6.75,6.73,6.74,771325.0,6.73,6.75,6.73,6.74,771325.0
2016-05-23 09:30:00,6.75,6.81,6.73,6.77,519405.0,6.75,6.81,6.73,6.77,519405.0
2016-05-23 10:00:00,6.77,6.8,6.75,6.79,455035.0,6.77,6.8,6.75,6.79,455035.0
2016-05-23 10:30:00,6.79,6.82,6.79,6.82,370530.0,6.79,6.82,6.79,6.82,370530.0
2016-05-23 11:00:00,6.82,6.83,6.8,6.81,265825.0,6.82,6.83,6.8,6.81,265825.0
2016-05-23 11:30:00,6.81,6.82,6.78,6.8,319745.0,6.81,6.82,6.78,6.8,319745.0
2016-05-23 12:00:00,6.8,6.8,6.79,6.8,164565.0,6.8,6.8,6.79,6.8,164565.0
2016-05-23 12:30:00,6.8,6.8,6.78,6.78,426005.0,6.8,6.8,6.78,6.78,426005.0
2016-05-23 13:00:00,6.79,6.79,6.77,6.78,357775.0,6.79,6.79,6.77,6.78,357775.0
2016-05-23 13:30:00,6.77,6.78,6.76,6.77,241550.0,6.77,6.78,6.76,6.77,241550.0
2016-05-23 14:00:00,6.77,6.79,6.76,6.78,244595.0,6.77,6.79,6.76,6.78,244595.0
2016-05-23 14:30:00,6.78,6.78,6.75,6.75,304975.0,6.78,6.78,6.75,6.75,304975.0
2016-05-23 15:00:00,6.75,6.76,6.73,6.75,253440.0,6.75,6.76,6.73,6.75,253440.0
2016-05-23 15:30:00,6.75,6.75,6.73,6.73,559260.0,6.75,6.75,6.73,6.73,559260.0
2016-05-24 09:30:00,6.77,6.82,6.74,6.77,364345.0,6.77,6.82,6.74,6.77,364345.0
2016-05-24 10:00:00,6.78,6.83,6.78,6.81,333100.0,6.78,6.83,6.78,6.81,333100.0
2016-05-24 10:30:00,6.81,6.85,6.8,6.85,267000.0,6.81,6.85,6.8,6.85,267000.0
2016-05-24 11:00:00,6.85,6.86,6.81,6.82,267080.0,6.85,6.86,6.81,6.82,267080.0
2016-05-24 11:30:00,6.83,6.83,6.82,6.82,166175.0,6.83,6.83,6.82,6.82,166175.0
2016-05-24 12:00:00,6.82,6.84,6.79,6.8,192100.0,6.82,6.84,6.79,6.8,192100.0
2016-05-24 12:30:00,6.8,6.82,6.8,6.82,146850.0,6.8,6.82,6.8,6.82,146850.0
2016-05-24 13:00:00,6.82,6.83,6.81,6.82,126045.0,6.82,6.83,6.81,6.82,126045.0
2016-05-24 13:30:00,6.82,6.83,6.81,6.82,231330.0,6.82,6.83,6.81,6.82,231330.0
2016-05-24 14:00:00,6.82,6.85,6.82,6.84,217070.0,6.82,6.85,6.82,6.84,217070.0
2016-05-24 14:30:00,6.84,6.84,6.82,6.82,318195.0,6.84,6.84,6.82,6.82,318195.0
2016-05-24 15:00:00,6.82,6.85,6.82,6.84,295255.0,6.82,6.85,6.82,6.84,295255.0
2016-05-24 15:30:00,6.85,6.85,6.83,6.83,989445.0,6.85,6.85,6.83,6.83,989445.0
2016-05-25 09:30:00,6.84,6.92,6.84,6.88,439045.0,6.84,6.92,6.84,6.88,439045.0
2016-05-25 10:00:00,6.88,6.89,6.85,6.86,210350.0,6.88,6.89,6.85,6.86,210350.0
2016-05-25 10:30:00,6.86,6.9,6.86,6.88,185675.0,6.86,6.9,6.86,6.88,185675.0
2016-05-25 11:00:00,6.88,6.89,6.83,6.83,130125.0,6.88,6.89,6.83,6.83,130125.0
2016-05-25 11:30:00,6.83,6.87,6.83,6.87,213910.0,6.83,6.87,6.83,6.87,213910.0
2016-05-25 12:00:00,6.87,6.88,6.87,6.87,234475.0,6.87,6.88,6.87,6.87,234475.0
2016-05-25 12:30:00,6.87,6.88,6.86,6.87,132320.0,6.87,6.88,6.86,6.87,132320.0
2016-05-25 13:00:00,6.87,6.89,6.87,6.88,112290.0,6.87,6.89,6.87,6.88,112290.0
2016-05-25 13:30:00,6.88,6.89,6.88,6.88,159530.0,6.88,6.89,6.88,6.88,159530.0
2016-05-25 14:00:00,6.89,6.89,6.87,6.87,442565.0,6.89,6.89,6.87,6.87,442565.0
2016-05-25 14:30:00,6.87,6.88,6.85,6.86,748560.0,6.87,6.88,6.85,6.86,748560.0
2016-05-25 15:00:00,6.86,6.88,6.86,6.88,516175.0,6.86,6.88,6.86,6.88,516175.0
2016-05-25 15:30:00,6.88,6.88,6.87,6.87,1242980.0,6.88,6.88,6.87,6.87,1242980.0
2016-05-26 09:30:00,6.85,6.9,6.81,6.87,740585.0,6.85,6.9,6.81,6.87,740585.0
2016-05-26 10:00:00,6.87,6.89,6.86,6.89,400910.0,6.87,6.89,6.86,6.89,400910.0
2016-05-26 10:30:00,6.9,6.91,6.87,6.87,219305.0,6.9,6.91,6.87,6.87,219305.0
2016-05-26 11:00:00,6.87,6.89,6.86,6.87,183450.0,6.87,6.89,6.86,6.87,183450.0
2016-05-26 11:30:00,6.87,6.88,6.87,6.88,189520.0,6.87,6.88,6.87,6.88,189520.0
2016-05-26 12:00:00,6.88,6.88,6.86,6.87,404140.0,6.88,6.88,6.86,6.87,404140.0
2016-05-26 12:30:00,6.87,6.9,6.87,6.88,145230.0,6.87,6.9,6.87,6.88,145230.0
2016-05-26 13:00:00,6.88,6.91,6.88,6.91,168890.0,6.88,6.91,6.88,6.91,168890.0
2016-05-26 13:30:00,6.91,6.91,6.89,6.89,194280.0,6.91,6.91,6.89,6.89,194280.0
2016-05-26 14:00:00,6.89,6.92,6.89,6.91,236575.0,6.89,6.92,6.89,6.91,236575.0
2016-05-26 14:30:00,6.92,6.92,6.9,6.91,266950.0,6.92,6.92,6.9,6.91,266950.0
2016-05-26 15:00:00,6.91,6.93,6.91,6.93,238205.0,6.91,6.93,6.91,6.93,238205.0
2016-05-26 15:30:00,6.93,6.93,6.91,6.91,968490.0,6.93,6.93,6.91,6.91,968490.0
2016-05-27 09:30:00,6.79,6.8,6.67,6.71,1903625.0,6.79,6.8,6.67,6.71,1903625.0
2016-05-27 10:00:00,6.71,6.75,6.7,6.74,528590.0,6.71,6.75,6.7,6.74,528590.0
2016-05-27 10:30:00,6.75,6.77,6.74,6.74,946020.0,6.75,6.77,6.74,6.74,946020.0
2016-05-27 11:00:00,6.74,6.76,6.74,6.75,1309645.0,6.74,6.76,6.74,6.75,1309645.0
2016-05-27 11:30:00,6.75,6.76,6.74,6.75,1978180.0,6.75,6.76,6.74,6.75,1978180.0
2016-05-27 12:00:00,6.75,6.78,6.75,6.76,357205.0,6.75,6.78,6.75,6.76,357205.0
2016-05-27 12:30:00,6.76,6.79,6.76,6.79,329090.0,6.76,6.79,6.76,6.79,329090.0
2016-05-27 13:00:00,6.79,6.79,6.75,6.79,544985.0,6.79,6.79,6.75,6.79,544985.0
2016-05-27 13:30:00,6.79,6.79,6.76,6.77,748745.0,6.79,6.79,6.76,6.77,748745.0
2016-05-27 14:00:00,6.77,6.8,6.76,6.8,247600.0,6.77,6.8,6.76,6.8,247600.0
2016-05-27 14:30:00,6.8,6.81,6.79,6.8,277550.0,6.8,6.81,6.79,6.8,277550.0
2016-05-27 15:00:00,6.8,6.8,6.79,6.79,593585.0,6.8,6.8,6.79,6.79,593585.0
2016-05-27 15:30:00,6.79,6.8,6.79,6.79,1815470.0,6.79,6.8,6.79,6.79,1815470.0
2016-05-31 09:30:00,6.81,6.86,6.8,6.85,567370.0,6.81,6.86,6.8,6.85,567370.0
2016-05-31 10:00:00,6.85,6.86,6.81,6.83,1169675.0,6.85,6.86,6.81,6.83,1169675.0
2016-05-31 10:30:00,6.83,6.84,6.8,6.81,961870.0,6.83,6.84,6.8,6.81,961870.0
2016-05-31 11:00:00,6.81,6.81,6.8,6.8,526800.0,6.81,6.81,6.8,6.8,526800.0
2016-05-31 11:30:00,6.81,6.81,6.78,6.78,439650.0,6.81,6.81,6.78,6.78,439650.0
2016-05-31 12:00:00,6.78,6.8,6.77,6.8,414230.0,6.78,6.8,6.77,6.8,414230.0
2016-05-31 12:30:00,6.8,6.82,6.8,6.82,424645.0,6.8,6.82,6.8,6.82,424645.0
2016-05-31 13:00:00,6.82,6.86,6.82,6.84,519285.0,6.82,6.86,6.82,6.84,519285.0
2016-05-31 13:30:00,6.84,6.87,6.84,6.86,310765.0,6.84,6.87,6.84,6.86,310765.0
2016-05-31 14:00:00,6.86,6.86,6.83,6.84,334230.0,6.86,6.86,6.83,6.84,334230.0
2016-05-31 14:30:00,6.84,6.84,6.82,6.83,450920.0,6.84,6.84,6.82,6.83,450920.0
2016-05-31 15:00:00,6.83,6.83,6.81,6.81,575030.0,6.83,6.83,6.81,6.81,575030.0
2016-05-31 15:30:00,6.81,6.86,6.81,6.84,1469960.0,6.81,6.86,6.81,6.84,1469960.0
2016-06-01 09:30:00,6.8,6.84,6.76,6.81,436945.0,6.8,6.84,6.76,6.81,436945.0
2016-06-01 10:00:00,6.81,6.86,6.8,6.83,355860.0,6.81,6.86,6.8,6.83,355860.0
2016-06-01 10:30:00,6.83,6.84,6.81,6.83,286390.0,6.83,6.84,6.81,6.83,286390.0
2016-06-01 11:00:00,6.83,6.88,6.83,6.86,282785.0,6.83,6.88,6.83,6.86,282785.0
2016-06-01 11:30:00,6.86,6.89,6.85,6.88,315345.0,6.86,6.89,6.85,6.88,315345.0
2016-06-01 12:00:00,6.88,6.89,6.87,6.88,145490.0,6.88,6.89,6.87,6.88,145490.0
2016-06-01 12:30:00,6.88,6.89,6.87,6.89,178690.0,6.88,6.89,6.87,6.89,178690.0
2016-06-01 13:00:00,6.89,6.89,6.88,6.88,207885.0,6.89,6.89,6.88,6.88,207885.0
2016-06-01 13:30:00,6.88,6.88,6.86,6.88,324850.0,6.88,6.88,6.86,6.88,324850.0
2016-06-01 14:00:00,6.88,6.9,6.87,6.9,233205.0,6.88,6.9,6.87,6.9,233205.0
2016-06-01 14:30:00,6.9,6.91,6.89,6.9,342095.0,6.9,6.91,6.89,6.9,342095.0
2016-06-01 15:00:00,6.9,6.91,6.9,6.91,482325.0,6.9,6.91,6.9,6.91,482325.0
2016-06-01 15:30:00,6.91,6.92,6.9,6.9,1119615.0,6.91,6.92,6.9,6.9,1119615.0
2016-06-02 09:30:00,6.9,6.93,6.89,6.9,165100.0,6.9,6.93,6.89,6.9,165100.0
2016-06-02 10:00:00,6.91,6.95,6.9,6.92,161145.0,6.91,6.95,6.9,6.92,161145.0
2016-06-02 10:30:00,6.92,6.94,6.91,6.92,222630.0,6.92,6.94,6.91,6.92,222630.0
2016-06-02 11:00:00,6.92,6.93,6.91,6.91,313275.0,6.92,6.93,6.91,6.91,313275.0
2016-06-02 11:30:00,6.91,6.93,6.91,6.92,206815.0,6.91,6.93,6.91,6.92,206815.0
2016-06-02 12:00:00,6.92,6.92,6.91,6.92,145750.0,6.92,6.92,6.91,6.92,145750.0
2016-06-02 12:30:00,6.92,6.94,6.91,6.94,162005.0,6.92,6.94,6.91,6.94,162005.0
2016-06-02 13:00:00,6.94,6.94,6.93,6.93,104235.0,6.94,6.94,6.93,6.93,104235.0
2016-06-02 13:30:00,6.93,6.97,6.93,6.96,196860.0,6.93,6.97,6.93,6.96,196860.0
2016-06-02 14:00:00,6.96,6.97,6.94,6.95,512660.0,6.96,6.97,6.94,6.95,512660.0
2016-06-02 14:30:00,6.95,6.95,6.94,6.95,206325.0,6.95,6.95,6.94,6.95,206325.0
2016-06-02 15:00:00,6.95,6.96,6.94,6.95,448300.0,6.95,6.96,6.94,6.95,448300.0
2016-06-02 15:30:00,6.95,6.96,6.92,6.93,2258840.0,6.95,6.96,6.92,6.93,2258840.0
2016-06-03 09:30:00,6.93,6.98,6.87,6.89,253210.0,6.93,6.98,6.87,6.89,253210.0
2016-06-03 10:00:00,6.88,6.89,6.86,6.88,206970.0,6.88,6.89,6.86,6.88,206970.0
2016-06-03 10:30:00,6.88,6.91,6.87,6.9,351805.0,6.88,6.91,6.87,6.9,351805.0
2016-06-03 11:00:00,6.9,6.9,6.87,6.87,225160.0,6.9,6.9,6.87,6.87,225160.0
2016-06-03 11:30:00,6.87,6.92,6.87,6.91,205005.0,6.87,6.92,6.87,6.91,205005.0
2016-06-03 12:00:00,6.92,6.92,6.89,6.91,196995.0,6.92,6.92,6.89,6.91,196995.0
2016-06-03 12:30:00,6.9,6.91,6.89,6.9,654100.0,6.9,6.91,6.89,6.9,654100.0
2016-06-03 13:00:00,6.9,6.93,6.9,6.91,388375.0,6.9,6.93,6.9,6.91,388375.0
2016-06-03 13:30:00,6.9,6.91,6.9,6.91,156075.0,6.9,6.91,6.9,6.91,156075.0
2016-06-03 14:00:00,6.91,6.91,6.89,6.9,257335.0,6.91,6.91,6.89,6.9,257335.0
2016-06-03 14:30:00,6.9,6.93,6.9,6.92,361955.0,6.9,6.93,6.9,6.92,361955.0
2016-06-03 15:00:00,6.92,6.92,6.91,6.92,255810.0,6.92,6.92,6.91,6.92,255810.0
2016-06-03 15:30:00,6.92,6.93,6.91,6.92,760650.0,6.92,6.93,6.91,6.92,760650.0
2016-06-06 09:30:00,6.96,6.97,6.83,6.91,381745.0,6.96,6.97,6.83,6.91,381745.0
2016-06-06 10:00:00,6.91,6.94,6.91,6.91,275170.0,6.91,6.94,6.91,6.91,275170.0
2016-06-06 10:30:00,6.91,6.94,6.91,6.93,306205.0,6.91,6.94,6.91,6.93,306205.0
2016-06-06 11:00:00,6.92,6.94,6.9,6.92,185490.0,6.92,6.94,6.9,6.92,185490.0
2016-06-06 11:30:00,6.92,6.93,6.9,6.92,273765.0,6.92,6.93,6.9,6.92,273765.0
2016-06-06 12:00:00,6.92,6.93,6.9,6.91,542150.0,6.92,6.93,6.9,6.91,542150.0
2016-06-06 12:30:00,6.91,6.93,6.9,6.92,537270.0,6.91,6.93,6.9,6.92,537270.0
2016-06-06 13:00:00,6.91,6.94,6.91,6.92,294110.0,6.91,6.94,6.91,6.92,294110.0
2016-06-06 13:30:00,6.92,6.96,6.92,6.96,991170.0,6.92,6.96,6.92,6.96,991170.0
2016-06-06 14:00:00,6.96,6.96,6.94,6.94,262510.0,6.96,6.96,6.94,6.94,262510.0
2016-06-06 14:30:00,6.94,6.95,6.93,6.95,336045.0,6.94,6.95,6.93,6.95,336045.0
2016-06-06 15:00:00,6.95,6.95,6.93,6.94,404985.0,6.95,6.95,6.93,6.94,404985.0
2016-06-06 15:30:00,6.93,6.95,6.92,6.92,1022585.0,6.93,6.95,6.92,6.92,1022585.0
2016-06-07 09:30:00,6.92,6.95,6.88,6.88,268210.0,6.92,6.95,6.88,6.88,268210.0
2016-06-07 10:00:00,6.88,6.9,6.88,6.9,500280.0,6.88,6.9,6.88,6.9,500280.0
2016-06-07 10:30:00,6.9,6.9,6.89,6.9,185000.0,6.9,6.9,6.89,6.9,185000.0
2016-06-07 11:00:00,6.9,6.9,6.88,6.89,298595.0,6.9,6.9,6.88,6.89,298595.0
2016-06-07 11:30:00,6.89,6.93,6.89,6.91,375430.0,6.89,6.93,6.89,6.91,375430.0
2016-06-07 12:00:00,6.91,6.92,6.89,6.9,170805.0,6.91,6.92,6.89,6.9,170805.0
2016-06-07 12:30:00,6.89,6.91,6.89,6.91,148130.0,6.89,6.91,6.89,6.91,148130.0
2016-06-07 13:00:00,6.91,6.92,6.91,6.92,156290.0,6.91,6.92,6.91,6.92,156290.0
2016-06-07 13:30:00,6.92,6.92,6.9,6.91,193545.0,6.92,6.92,6.9,6.91,193545.0
2016-06-07 14:00:00,6.91,6.92,6.91,6.92,370595.0,6.91,6.92,6.91,6.92,370595.0
2016-06-07 14:30:00,6.92,6.92,6.91,6.92,303680.0,6.92,6.92,6.91,6.92,303680.0
2016-06-07 15:00:00,6.92,6.92,6.9,6.9,393190.0,6.92,6.92,6.9,6.9,393190.0
2016-06-07 15:30:00,6.91,6.91,6.89,6.89,1075050.0,6.91,6.91,6.89,6.89,1075050.0
2016-06-08 09:30:00,6.9,6.95,6.87,6.95,701620.0,6.9,6.95,6.87,6.95,701620.0
2016-06-08 10:00:00,6.95,6.95,6.9,6.92,370055.0,6.95,6.95,6.9,6.92,370055.0
2016-06-08 10:30:00,6.92,6.95,6.92,6.94,241305.0,6.92,6.95,6.92,6.94,241305.0
2016-06-08 11:00:00,6.94,6.96,6.91,6.96,724670.0,6.94,6.96,6.91,6.96,724670.0
2016-06-08 11:30:00,6.96,6.97,6.95,6.97,465230.0,6.96,6.97,6.95,6.97,465230.0
2016-06-08 12:00:00,6.97,6.98,6.96,6.97,217105.0,6.97,6.98,6.96,6.97,217105.0
2016-06-08 12:30:00,6.97,6.98,6.96,6.98,119740.0,6.97,6.98,6.96,6.98,119740.0
2016-06-08 13:00:00,6.98,6.98,6.97,6.97,154250.0,6.98,6.98,6.97,6.97,154250.0
2016-06-08 13:30:00,6.97,6.98,6.96,6.98,157445.0,6.97,6.98,6.96,6.98,157445.0
2016-06-08 14:00:00,6.98,6.98,6.97,6.98,151240.0,6.98,6.98,6.97,6.98,151240.0
2016-06-08 14:30:00,6.98,6.98,6.97,6.97,608290.0,6.98,6.98,6.97,6.97,608290.0
2016-06-08 15:00:00,6.97,6.99,6.97,6.98,277475.0,6.97,6.99,6.97,6.98,277475.0
2016-06-08 15:30:00,6.98,6.98,6.95,6.96,891675.0,6.98,6.98,6.95,6.96,891675.0
2016-06-09 09:30:00,6.93,6.99,6.91,6.98,553180.0,6.93,6.99,6.91,6.98,553180.0
2016-06-09 10:00:00,6.97,6.98,6.94,6.95,139355.0,6.97,6.98,6.94,6.95,139355.0
2016-06-09 10:30:00,6.95,6.96,6.93,6.95,570700.0,6.95,6.96,6.93,6.95,570700.0
2016-06-09 11:00:00,6.95,6.95,6.93,6.93,151855.0,6.95,6.95,6.93,6.93,151855.0
2016-06-09 11:30:00,6.94,6.94,6.9,6.91,235145.0,6.94,6.94,6.9,6.91,235145.0
2016-06-09 12:00:00,6.91,6.91,6.88,6.89,424305.0,6.91,6.91,6.88,6.89,424305.0
2016-06-09 12:30:00,6.89,6.91,6.89,6.9,116785.0,6.89,6.91,6.89,6.9,116785.0
2016-06-09 13:00:00,6.9,6.91,6.89,6.9,255865.0,6.9,6.91,6.89,6.9,255865.0
2016-06-09 13:30:00,6.9,6.91,6.89,6.9,188135.0,6.9,6.91,6.89,6.9,188135.0
2016-06-09 14:00:00,6.9,6.91,6.89,6.9,193035.0,6.9,6.91,6.89,6.9,193035.0
2016-06-09 14:30:00,6.9,6.91,6.9,6.91,453085.0,6.9,6.91,6.9,6.91,453085.0
2016-06-09 15:00:00,6.91,6.91,6.9,6.9,182120.0,6.91,6.91,6.9,6.9,182120.0
2016-06-09 15:30:00,6.9,6.9,6.89,6.89,850115.0,6.9,6.9,6.89,6.89,850115.0
2016-06-10 09:30:00,6.85,6.85,6.77,6.77,937035.0,6.85,6.85,6.77,6.77,937035.0
2016-06-10 10:00:00,6.77,6.78,6.75,6.76,642790.0,6.77,6.78,6.75,6.76,642790.0
2016-06-10 10:30:00,6.77,6.77,6.74,6.74,385730.0,6.77,6.77,6.74,6.74,385730.0
2016-06-10 11:00:00,6.74,6.78,6.74,6.76,357615.0,6.74,6.78,6.74,6.76,357615.0
2016-06-10 11:30:00,6.76,6.77,6.74,6.74,312120.0,6.76,6.77,6.74,6.74,312120.0
2016-06-10 12:00:00,6.74,6.75,6.73,6.74,217745.0,6.74,6.75,6.73,6.74,217745.0
2016-06-10 12:30:00,6.74,6.75,6.73,6.74,384490.0,6.74,6.75,6.73,6.74,384490.0
2016-06-10 13:00:00,6.74,6.74,6.73,6.73,215340.0,6.74,6.74,6.73,6.73,215340.0
2016-06-10 13:30:00,6.73,6.73,6.7,6.72,429885.0,6.73,6.73,6.7,6.72,429885.0
2016-06-10 14:00:00,6.72,6.74,6.72,6.74,562515.0,6.72,6.74,6.72,6.74,562515.0
2016-06-10 14:30:00,6.74,6.75,6.72,6.72,366945.0,6.74,6.75,6.72,6.72,366945.0
2016-06-10 15:00:00,6.72,6.74,6.71,6.74,542795.0,6.72,6.74,6.71,6.74,542795.0
2016-06-10 15:30:00,6.74,6.75,6.73,6.74,1001640.0,6.74,6.75,6.73,6.74,1001640.0
2016-06-13 09:30:00,6.68,6.87,6.67,6.83,479625.0,6.68,6.87,6.67,6.83,479625.0
2016-06-13 10:00:00,6.83,6.84,6.8,6.82,357235.0,6.83,6.84,6.8,6.82,357235.0
2016-06-13 10:30:00,6.81,6.84,6.8,6.8,182660.0,6.81,6.84,6.8,6.8,182660.0
2016-06-13 11:00:00,6.8,6.81,6.79,6.8,604340.0,6.8,6.81,6.79,6.8,604340.0
2016-06-13 11:30:00,6.8,6.8,6.78,6.79,352390.0,6.8,6.8,6.78,6.79,352390.0
2016-06-13 12:00:00,6.79,6.81,6.78,6.8,302295.0,6.79,6.81,6.78,6.8,302295.0
2016-06-13 12:30:00,6.8,6.83,6.8,6.83,661605.0,6.8,6.83,6.8,6.83,661605.0
2016-06-13 13:00:00,6.82,6.83,6.8,6.8,184125.0,6.82,6.83,6.8,6.8,184125.0
2016-06-13 13:30:00,6.8,6.81,6.8,6.8,350725.0,6.8,6.81,6.8,6.8,350725.0
2016-06-13 14:00:00,6.8,6.81,6.79,6.8,389430.0,6.8,6.81,6.79,6.8,389430.0
2016-06-13 14:30:00,6.8,6.81,6.8,6.8,563435.0,6.8,6.81,6.8,6.8,563435.0
2016-06-13 15:00:00,6.8,6.81,6.79,6.8,457335.0,6.8,6.81,6.79,6.8,457335.0
2016-06-13 15:30:00,6.8,6.8,6.79,6.79,1203040.0,6.8,6.8,6.79,6.79,1203040.0
2016-06-14 09:30:00,6.78,6.8,6.72,6.76,242370.0,6.78,6.8,6.72,6.76,242370.0
2016-06-14 10:00:00,6.76,6.78,6.74,6.76,370330.0,6.76,6.78,6.74,6.76,370330.0
2016-06-14 10:30:00,6.76,6.78,6.75,6.75,346155.0,6.76,6.78,6.75,6.75,346155.0
2016-06-14 11:00:00,6.75,6.75,6.73,6.73,376680.0,6.75,6.75,6.73,6.73,376680.0
2016-06-14 11:30:00,6.74,6.74,6.72,6.73,217695.0,6.74,6.74,6.72,6.73,217695.0
2016-06-14 12:00:00,6.72,6.75,6.71,6.75,317400.0,6.72,6.75,6.71,6.75,317400.0
2016-06-14 12:30:00,6.75,6.75,6.74,6.74,272380.0,6.75,6.75,6.74,6.74,272380.0
2016-06-14 13:00:00,6.74,6.74,6.71,6.71,331275.0,6.74,6.74,6.71,6.71,331275.0
2016-06-14 13:30:00,6.71,6.73,6.69,6.69,238050.0,6.71,6.73,6.69,6.69,238050.0
2016-06-14 14:00:00,6.69,6.72,6.68,6.72,257075.0,6.69,6.72,6.68,6.72,257075.0
2016-06-14 14:30:00,6.72,6.72,6.7,6.7,275380.0,6.72,6.72,6.7,6.7,275380.0
2016-06-14 15:00:00,6.7,6.73,6.69,6.73,342530.0,6.7,6.73,6.69,6.73,342530.0
2016-06-14 15:30:00,6.73,6.75,6.72,6.75,1435570.0,6.73,6.75,6.72,6.75,1435570.0
2016-06-15 09:30:00,6.79,6.79,6.74,6.76,255825.0,6.79,6.79,6.74,6.76,255825.0
2016-06-15 10:00:00,6.76,6.81,6.76,6.81,486975.0,6.76,6.81,6.76,6.81,486975.0
2016-06-15 10:30:00,6.81,6.83,6.8,6.83,659340.0,6.81,6.83,6.8,6.83,659340.0
2016-06-15 11:00:00,6.83,6.84,6.8,6.8,398680.0,6.83,6.84,6.8,6.8,398680.0
2016-06-15 11:30:00,6.81,6.84,6.8,6.83,403180.0,6.81,6.84,6.8,6.83,403180.0
2016-06-15 12:00:00,6.83,6.83,6.81,6.82,198760.0,6.83,6.83,6.81,6.82,198760.0
2016-06-15 12:30:00,6.82,6.83,6.79,6.79,360255.0,6.82,6.83,6.79,6.79,360255.0
2016-06-15 13:00:00,6.79,6.82,6.79,6.81,267110.0,6.79,6.82,6.79,6.81,267110.0
2016-06-15 13:30:00,6.81,6.82,6.8,6.81,145450.0,6.81,6.82,6.8,6.81,145450.0
2016-06-15 14:00:00,6.81,6.83,6.79,6.79,176010.0,6.81,6.83,6.79,6.79,176010.0
2016-06-15 14:30:00,6.79,6.86,6.78,6.81,1127180.0,6.79,6.86,6.78,6.81,1127180.0
2016-06-15 15:00:00,6.81,6.83,6.81,6.83,271170.0,6.81,6.83,6.81,6.83,271170.0
2016-06-15 15:30:00,6.83,6.83,6.8,6.81,1019580.0,6.83,6.83,6.8,6.81,1019580.0
2016-06-16 09:30:00,6.74,6.78,6.67,6.67,444420.0,6.74,6.78,6.67,6.67,444420.0
2016-06-16 10:00:00,6.67,6.68,6.62,6.62,743465.0,6.67,6.68,6.62,6.62,743465.0
2016-06-16 10:30:00,6.62,6.62,6.58,6.59,1482060.0,6.62,6.62,6.58,6.59,1482060.0
2016-06-16 11:00:00,6.59,6.59,6.57,6.58,864785.0,6.59,6.59,6.57,6.58,864785.0
2016-06-16 11:30:00,6.58,6.59,6.57,6.58,498100.0,6.58,6.59,6.57,6.58,498100.0
2016-06-16 12:00:00,6.58,6.63,6.58,6.63,387715.0,6.58,6.63,6.58,6.63,387715.0
2016-06-16 12:30:00,6.63,6.67,6.62,6.67,421145.0,6.63,6.67,6.62,6.67,421145.0
2016-06-16 13:00:00,6.67,6.68,6.66,6.67,333980.0,6.67,6.68,6.66,6.67,333980.0
2016-06-16 13:30:00,6.67,6.68,6.63,6.64,328465.0,6.67,6.68,6.63,6.64,328465.0
2016-06-16 14:00:00,6.64,6.67,6.63,6.66,331615.0,6.64,6.67,6.63,6.66,331615.0
2016-06-16 14:30:00,6.65,6.68,6.65,6.67,445315.0,6.65,6.68,6.65,6.67,445315.0
2016-06-16 15:00:00,6.67,6.69,6.67,6.69,377525.0,6.67,6.69,6.67,6.69,377525.0
2016-06-16 15:30:00,6.69,6.7,6.67,6.67,1168390.0,6.69,6.7,6.67,6.67,1168390.0
2016-06-17 09:30:00,6.69,6.69,6.6,6.64,1318970.0,6.69,6.69,6.6,6.64,1318970.0
2016-06-17 10:00:00,6.64,6.67,6.63,6.63,447445.0,6.64,6.67,6.63,6.63,447445.0
2016-06-17 10:30:00,6.63,6.66,6.61,6.65,485850.0,6.63,6.66,6.61,6.65,485850.0
2016-06-17 11:00:00,6.65,6.67,6.64,6.64,1236105.0,6.65,6.67,6.64,6.64,1236105.0
2016-06-17 11:30:00,6.64,6.65,6.61,6.61,1239505.0,6.64,6.65,6.61,6.61,1239505.0
2016-06-17 12:00:00,6.61,6.62,6.6,6.6,579640.0,6.61,6.62,6.6,6.6,579640.0
2016-06-17 12:30:00,6.6,6.61,6.59,6.6,408750.0,6.6,6.61,6.59,6.6,408750.0
2016-06-17 13:00:00,6.6,6.63,6.58,6.62,663405.0,6.6,6.63,6.58,6.62,663405.0
2016-06-17 13:30:00,6.62,6.65,6.62,6.64,325750.0,6.62,6.65,6.62,6.64,325750.0
2016-06-17 14:00:00,6.64,6.65,6.62,6.62,500920.0,6.64,6.65,6.62,6.62,500920.0
2016-06-17 14:30:00,6.62,6.64,6.62,6.64,473170.0,6.62,6.64,6.62,6.64,473170.0
2016-06-17 15:00:00,6.64,6.65,6.62,6.65,747320.0,6.64,6.65,6.62,6.65,747320.0
2016-06-17 15:30:00,6.65,6.69,6.65,6.67,2329155.0,6.65,6.69,6.65,6.67,2329155.0
2016-06-20 09:30:00,6.75,6.8,6.71,6.75,446225.0,6.75,6.8,6.71,6.75,446225.0
2016-06-20 10:00:00,6.76,6.78,6.75,6.78,896600.0,6.76,6.78,6.75,6.78,896600.0
2016-06-20 10:30:00,6.78,6.79,6.76,6.79,560725.0,6.78,6.79,6.76,6.79,560725.0
2016-06-20 11:00:00,6.79,6.79,6.78,6.78,653165.0,6.79,6.79,6.78,6.78,653165.0
2016-06-20 11:30:00,6.78,6.78,6.76,6.77,391540.0,6.78,6.78,6.76,6.77,391540.0
2016-06-20 12:00:00,6.77,6.77,6.76,6.76,341865.0,6.77,6.77,6.76,6.76,341865.0
2016-06-20 12:30:00,6.76,6.76,6.76,6.76,291935.0,6.76,6.76,6.76,6.76,291935.0
2016-06-20 13:00:00,6.76,6.77,6.75,6.75,254550.0,6.76,6.77,6.75,6.75,254550.0
2016-06-20 13:30:00,6.75,6.77,6.75,6.76,205440.0,6.75,6.77,6.75,6.76,205440.0
2016-06-20 14:00:00,6.76,6.76,6.74,6.74,237050.0,6.76,6.76,6.74,6.74,237050.0
2016-06-20 14:30:00,6.74,6.74,6.72,6.74,402105.0,6.74,6.74,6.72,6.74,402105.0
2016-06-20 15:00:00,6.74,6.75,6.71,6.71,291875.0,6.74,6.75,6.71,6.71,291875.0
2016-06-20 15:30:00,6.71,6.72,6.7,6.71,554210.0,6.71,6.72,6.7,6.71,554210.0
2016-06-21 09:30:00,6.73,6.8,6.7,6.79,345460.0,6.73,6.8,6.7,6.79,345460.0
2016-06-21 10:00:00,6.79,6.79,6.75,6.76,245445.0,6.79,6.79,6.75,6.76,245445.0
2016-06-21 10:30:00,6.76,6.76,6.73,6.74,189215.0,6.76,6.76,6.73,6.74,189215.0
2016-06-21 11:00:00,6.74,6.77,6.74,6.75,201540.0,6.74,6.77,6.74,6.75,201540.0
2016-06-21 11:30:00,6.75,6.75,6.71,6.72,526595.0,6.75,6.75,6.71,6.72,526595.0
2016-06-21 12:00:00,6.72,6.74,6.71,6.73,149845.0,6.72,6.74,6.71,6.73,149845.0
2016-06-21 12:30:00,6.73,6.74,6.71,6.72,188655.0,6.73,6.74,6.71,6.72,188655.0
2016-06-21 13:00:00,6.72,6.73,6.72,6.72,101030.0,6.72,6.73,6.72,6.72,101030.0
2016-06-21 13:30:00,6.72,6.74,6.71,6.74,183710.0,6.72,6.74,6.71,6.74,183710.0
2016-06-21 14:00:00,6.74,6.76,6.73,6.76,261490.0,6.74,6.76,6.73,6.76,261490.0
2016-06-21 14:30:00,6.76,6.78,6.76,6.78,233420.0,6.76,6.78,6.76,6.78,233420.0
2016-06-21 15:00:00,6.78,6.79,6.76,6.78,217270.0,6.78,6.79,6.76,6.78,217270.0
2016-06-21 15:30:00,6.79,6.79,6.75,6.75,901090.0,6.79,6.79,6.75,6.75,901090.0
2016-06-22 09:30:00,6.74,6.77,6.71,6.72,193540.0,6.74,6.77,6.71,6.72,193540.0
2016-06-22 10:00:00,6.72,6.73,6.71,6.72,187355.0,6.72,6.73,6.71,6.72,187355.0
2016-06-22 10:30:00,6.72,6.75,6.7,6.73,134595.0,6.72,6.75,6.7,6.73,134595.0
2016-06-22 11:00:00,6.73,6.77,6.73,6.77,158615.0,6.73,6.77,6.73,6.77,158615.0
2016-06-22 11:30:00,6.76,6.76,6.73,6.74,125890.0,6.76,6.76,6.73,6.74,125890.0
2016-06-22 12:00:00,6.74,6.75,6.72,6.73,82790.0,6.74,6.75,6.72,6.73,82790.0
2016-06-22 12:30:00,6.73,6.73,6.72,6.73,95290.0,6.73,6.73,6.72,6.73,95290.0
2016-06-22 13:00:00,6.73,6.73,6.7,6.71,97035.0,6.73,6.73,6.7,6.71,97035.0
2016-06-22 13:30:00,6.71,6.72,6.7,6.71,104975.0,6.71,6.72,6.7,6.71,104975.0
2016-06-22 14:00:00,6.71,6.72,6.71,6.71,135710.0,6.71,6.72,6.71,6.71,135710.0
2016-06-22 14:30:00,6.71,6.71,6.69,6.7,184005.0,6.71,6.71,6.69,6.7,184005.0
2016-06-22 15:00:00,6.7,6.71,6.68,6.68,477055.0,6.7,6.71,6.68,6.68,477055.0
2016-06-22 15:30:00,6.68,6.7,6.66,6.67,868470.0,6.68,6.7,6.66,6.67,868470.0
2016-06-23 09:30:00,6.72,6.79,6.72,6.78,422200.0,6.72,6.79,6.72,6.78,422200.0
2016-06-23 10:00:00,6.79,6.82,6.78,6.8,336030.0,6.79,6.82,6.78,6.8,336030.0
2016-06-23 10:30:00,6.8,6.81,6.76,6.8,241325.0,6.8,6.81,6.76,6.8,241325.0
2016-06-23 11:00:00,6.81,6.82,6.8,6.82,123310.0,6.81,6.82,6.8,6.82,123310.0
2016-06-23 11:30:00,6.82,6.84,6.81,6.84,255445.0,6.82,6.84,6.81,6.84,255445.0
2016-06-23 12:00:00,6.84,6.85,6.83,6.83,316045.0,6.84,6.85,6.83,6.83,316045.0
2016-06-23 12:30:00,6.84,6.84,6.82,6.83,152345.0,6.84,6.84,6.82,6.83,152345.0
2016-06-23 13:00:00,6.83,6.84,6.82,6.84,461510.0,6.83,6.84,6.82,6.84,461510.0
2016-06-23 13:30:00,6.84,6.84,6.82,6.84,700845.0,6.84,6.84,6.82,6.84,700845.0
2016-06-23 14:00:00,6.84,6.85,6.83,6.85,405725.0,6.84,6.85,6.83,6.85,405725.0
2016-06-23 14:30:00,6.85,6.86,6.84,6.85,193795.0,6.85,6.86,6.84,6.85,193795.0
2016-06-23 15:00:00,6.85,6.85,6.84,6.85,192715.0,6.85,6.85,6.84,6.85,192715.0
2016-06-23 15:30:00,6.85,6.87,6.84,6.86,800660.0,6.85,6.87,6.84,6.86,800660.0
2016-06-24 09:30:00,6.55,6.6,6.49,6.55,734375.0,6.55,6.6,6.49,6.55,734375.0
2016-06-24 10:00:00,6.55,6.59,6.52,6.53,419325.0,6.55,6.59,6.52,6.53,419325.0
2016-06-24 10:30:00,6.54,6.56,6.52,6.52,879155.0,6.54,6.56,6.52,6.52,879155.0
2016-06-24 11:00:00,6.52,6.53,6.46,6.49,609455.0,6.52,6.53,6.46,6.49,609455.0
2016-06-24 11:30:00,6.49,6.5,6.44,6.44,742920.0,6.49,6.5,6.44,6.44,742920.0
2016-06-24 12:00:00,6.44,6.45,6.36,6.37,920480.0,6.44,6.45,6.36,6.37,920480.0
2016-06-24 12:30:00,6.36,6.38,6.36,6.36,1164125.0,6.36,6.38,6.36,6.36,1164125.0
2016-06-24 13:00:00,6.36,6.38,6.35,6.38,911265.0,6.36,6.38,6.35,6.38,911265.0
2016-06-24 13:30:00,6.38,6.4,6.38,6.39,776295.0,6.38,6.4,6.38,6.39,776295.0
2016-06-24 14:00:00,6.38,6.41,6.38,6.39,667725.0,6.38,6.41,6.38,6.39,667725.0
2016-06-24 14:30:00,6.39,6.4,6.37,6.39,589670.0,6.39,6.4,6.37,6.39,589670.0
2016-06-24 15:00:00,6.39,6.39,6.36,6.38,914910.0,6.39,6.39,6.36,6.38,914910.0
2016-06-24 15:30:00,6.38,6.41,6.37,6.38,3139315.0,6.38,6.41,6.37,6.38,3139315.0
2016-06-27 09:30:00,6.3,6.3,6.15,6.18,1196425.0,6.3,6.3,6.15,6.18,1196425.0
2016-06-27 10:00:00,6.18,6.21,6.11,6.11,997405.0,6.18,6.21,6.11,6.11,997405.0
2016-06-27 10:30:00,6.11,6.12,6.05,6.06,920695.0,6.11,6.12,6.05,6.06,920695.0
2016-06-27 11:00:00,6.06,6.07,6.03,6.07,770340.0,6.06,6.07,6.03,6.07,770340.0
2016-06-27 11:30:00,6.07,6.08,6.05,6.06,882455.0,6.07,6.08,6.05,6.06,882455.0
2016-06-27 12:00:00,6.05,6.06,6.02,6.05,747550.0,6.05,6.06,6.02,6.05,747550.0
2016-06-27 12:30:00,6.05,6.06,6.01,6.03,598745.0,6.05,6.06,6.01,6.03,598745.0
2016-06-27 13:00:00,6.03,6.06,6.02,6.05,683635.0,6.03,6.06,6.02,6.05,683635.0
2016-06-27 13:30:00,6.05,6.05,5.99,6.02,871620.0,6.05,6.05,5.99,6.02,871620.0
2016-06-27 14:00:00,6.02,6.02,5.98,6.0,731910.0,6.02,6.02,5.98,6.0,731910.0
2016-06-27 14:30:00,6.0,6.01,5.99,6.0,2014585.0,6.0,6.01,5.99,6.0,2014585.0
2016-06-27 15:00:00,6.0,6.01,5.98,5.99,1368885.0,6.0,6.01,5.98,5.99,1368885.0
2016-06-27 15:30:00,5.99,6.01,5.99,5.99,1762905.0,5.99,6.01,5.99,5.99,1762905.0
2016-06-28 09:30:00,6.09,6.1,6.04,6.08,577180.0,6.09,6.1,6.04,6.08,577180.0
2016-06-28 10:00:00,6.08,6.11,6.08,6.1,1333935.0,6.08,6.11,6.08,6.1,1333935.0
2016-06-28 10:30:00,6.1,6.11,6.04,6.04,1164130.0,6.1,6.11,6.04,6.04,1164130.0
2016-06-28 11:00:00,6.05,6.06,6.03,6.04,1018260.0,6.05,6.06,6.03,6.04,1018260.0
2016-06-28 11:30:00,6.04,6.04,6.01,6.04,422675.0,6.04,6.04,6.01,6.04,422675.0
2016-06-28 12:00:00,6.04,6.05,6.03,6.03,212845.0,6.04,6.05,6.03,6.03,212845.0
2016-06-28 12:30:00,6.03,6.06,6.03,6.04,430835.0,6.03,6.06,6.03,6.04,430835.0
2016-06-28 13:00:00,6.04,6.04,6.01,6.01,325415.0,6.04,6.04,6.01,6.01,325415.0
2016-06-28 13:30:00,6.01,6.01,6.0,6.0,426755.0,6.01,6.01,6.0,6.0,426755.0
2016-06-28 14:00:00,6.0,6.01,5.98,6.0,622750.0,6.0,6.01,5.98,6.0,622750.0
2016-06-28 14:30:00,6.0,6.05,6.0,6.05,623690.0,6.0,6.05,6.0,6.05,623690.0
2016-06-28 15:00:00,6.05,6.05,6.01,6.02,797625.0,6.05,6.05,6.01,6.02,797625.0
2016-06-28 15:30:00,6.02,6.04,6.01,6.03,1733410.0,6.02,6.04,6.01,6.03,1733410.0
2016-06-29 09:30:00,6.03,6.09,6.0,6.09,611105.0,6.03,6.09,6.0,6.09,611105.0
2016-06-29 10:00:00,6.09,6.09,6.04,6.04,560900.0,6.09,6.09,6.04,6.04,560900.0
2016-06-29 10:30:00,6.04,6.08,6.04,6.07,1030260.0,6.04,6.08,6.04,6.07,1030260.0
2016-06-29 11:00:00,6.07,6.17,6.07,6.17,1135040.0,6.07,6.17,6.07,6.17,1135040.0
2016-06-29 11:30:00,6.17,6.18,6.15,6.17,369775.0,6.17,6.18,6.15,6.17,369775.0
2016-06-29 12:00:00,6.17,6.22,6.17,6.22,927420.0,6.17,6.22,6.17,6.22,927420.0
2016-06-29 12:30:00,6.21,6.21,6.17,6.17,444685.0,6.21,6.21,6.17,6.17,444685.0
2016-06-29 13:00:00,6.17,6.18,6.15,6.17,304300.0,6.17,6.18,6.15,6.17,304300.0
2016-06-29 13:30:00,6.17,6.19,6.17,6.18,378340.0,6.17,6.19,6.17,6.18,378340.0
2016-06-29 14:00:00,6.18,6.21,6.18,6.2,380505.0,6.18,6.21,6.18,6.2,380505.0
2016-06-29 14:30:00,6.2,6.22,6.19,6.22,627990.0,6.2,6.22,6.19,6.22,627990.0
2016-06-29 15:00:00,6.22,6.24,6.21,6.22,705000.0,6.22,6.24,6.21,6.22,705000.0
2016-06-29 15:30:00,6.22,6.22,6.2,6.22,1673530.0,6.22,6.22,6.2,6.22,1673530.0
2016-06-30 09:30:00,6.25,6.25,6.16,6.24,488235.0,6.25,6.25,6.16,6.24,488235.0
2016-06-30 10:00:00,6.25,6.27,6.2,6.21,464070.0,6.25,6.27,6.2,6.21,464070.0
2016-06-30 10:30:00,6.2,6.24,6.2,6.24,295445.0,6.2,6.24,6.2,6.24,295445.0
2016-06-30 11:00:00,6.24,6.28,6.23,6.28,651600.0,6.24,6.28,6.23,6.28,651600.0
2016-06-30 11:30:00,6.28,6.3,6.27,6.28,616945.0,6.28,6.3,6.27,6.28,616945.0
2016-06-30 12:00:00,6.28,6.31,6.28,6.3,381410.0,6.28,6.31,6.28,6.3,381410.0
2016-06-30 12:30:00,6.3,6.32,6.29,6.31,419145.0,6.3,6.32,6.29,6.31,419145.0
2016-06-30 13:00:00,6.31,6.31,6.29,6.3,392465.0,6.31,6.31,6.29,6.3,392465.0
2016-06-30 13:30:00,6.29,6.31,6.29,6.31,429205.0,6.29,6.31,6.29,6.31,429205.0
2016-06-30 14:00:00,6.3,6.31,6.29,6.29,261870.0,6.3,6.31,6.29,6.29,261870.0
2016-06-30 14:30:00,6.29,6.33,6.29,6.32,338080.0,6.29,6.33,6.29,6.32,338080.0
2016-06-30 15:00:00,6.32,6.32,6.29,6.31,322805.0,6.32,6.32,6.29,6.31,322805.0
2016-06-30 15:30:00,6.31,6.32,6.28,6.32,1305475.0,6.31,6.32,6.28,6.32,1305475.0
2016-07-01 09:30:00,6.3,6.38,6.28,6.29,356680.0,6.3,6.38,6.28,6.29,356680.0
2016-07-01 10:00:00,6.3,6.36,6.29,6.35,355060.0,6.3,6.36,6.29,6.35,355060.0
2016-07-01 10:30:00,6.35,6.36,6.33,6.35,288235.0,6.35,6.36,6.33,6.35,288235.0
2016-07-01 11:00:00,6.35,6.35,6.31,6.34,638490.0,6.35,6.35,6.31,6.34,638490.0
2016-07-01 11:30:00,6.34,6.36,6.33,6.35,447135.0,6.34,6.36,6.33,6.35,447135.0
2016-07-01 12:00:00,6.35,6.36,6.34,6.35,309950.0,6.35,6.36,6.34,6.35,309950.0
2016-07-01 12:30:00,6.35,6.36,6.34,6.35,334400.0,6.35,6.36,6.34,6.35,334400.0
2016-07-01 13:00:00,6.35,6.35,6.32,6.32,168510.0,6.35,6.35,6.32,6.32,168510.0
2016-07-01 13:30:00,6.32,6.33,6.31,6.32,266225.0,6.32,6.33,6.31,6.32,266225.0
2016-07-01 14:00:00,6.32,6.34,6.31,6.33,856315.0,6.32,6.34,6.31,6.33,856315.0
2016-07-01 14:30:00,6.33,6.34,6.32,6.33,177825.0,6.33,6.34,6.32,6.33,177825.0
2016-07-01 15:00:00,6.33,6.35,6.33,6.34,281290.0,6.33,6.35,6.33,6.34,281290.0
2016-07-01 15:30:00,6.34,6.35,6.33,6.34,747145.0,6.34,6.35,6.33,6.34,747145.0
2016-07-05 09:30:00,6.3,6.33,6.28,6.31,433595.0,6.3,6.33,6.28,6.31,433595.0
2016-07-05 10:00:00,6.31,6.32,6.29,6.31,349685.0,6.31,6.32,6.29,6.31,349685.0
2016-07-05 10:30:00,6.3,6.34,6.3,6.32,350035.0,6.3,6.34,6.3,6.32,350035.0
2016-07-05 11:00:00,6.32,6.33,6.3,6.32,333755.0,6.32,6.33,6.3,6.32,333755.0
2016-07-05 11:30:00,6.32,6.32,6.27,6.3,736465.0,6.32,6.32,6.27,6.3,736465.0
2016-07-05 12:00:00,6.3,6.33,6.29,6.33,289675.0,6.3,6.33,6.29,6.33,289675.0
2016-07-05 12:30:00,6.33,6.33,6.32,6.33,101840.0,6.33,6.33,6.32,6.33,101840.0
2016-07-05 13:00:00,6.32,6.33,6.31,6.31,363020.0,6.32,6.33,6.31,6.31,363020.0
2016-07-05 13:30:00,6.31,6.31,6.28,6.29,239920.0,6.31,6.31,6.28,6.29,239920.0
2016-07-05 14:00:00,6.29,6.32,6.29,6.3,169260.0,6.29,6.32,6.29,6.3,169260.0
2016-07-05 14:30:00,6.3,6.31,6.3,6.31,227220.0,6.3,6.31,6.3,6.31,227220.0
2016-07-05 15:00:00,6.31,6.32,6.3,6.31,286695.0,6.31,6.32,6.3,6.31,286695.0
2016-07-05 15:30:00,6.31,6.34,6.31,6.31,576830.0,6.31,6.34,6.31,6.31,576830.0
2016-07-06 09:30:00,6.26,6.28,6.18,6.25,550400.0,6.26,6.28,6.18,6.25,550400.0
2016-07-06 10:00:00,6.26,6.28,6.21,6.22,580470.0,6.26,6.28,6.21,6.22,580470.0
2016-07-06 10:30:00,6.22,6.28,6.21,6.28,305360.0,6.22,6.28,6.21,6.28,305360.0
2016-07-06 11:00:00,6.28,6.34,6.27,6.32,1288385.0,6.28,6.34,6.27,6.32,1288385.0
2016-07-06 11:30:00,6.32,6.32,6.29,6.32,431340.0,6.32,6.32,6.29,6.32,431340.0
2016-07-06 12:00:00,6.31,6.38,6.31,6.37,318050.0,6.31,6.38,6.31,6.37,318050.0
2016-07-06 12:30:00,6.36,6.37,6.34,6.36,180705.0,6.36,6.37,6.34,6.36,180705.0
2016-07-06 13:00:00,6.36,6.37,6.36,6.36,150995.0,6.36,6.37,6.36,6.36,150995.0
2016-07-06 13:30:00,6.36,6.36,6.34,6.35,232415.0,6.36,6.36,6.34,6.35,232415.0
2016-07-06 14:00:00,6.35,6.36,6.34,6.35,401295.0,6.35,6.36,6.34,6.35,401295.0
2016-07-06 14:30:00,6.35,6.37,6.34,6.36,260705.0,6.35,6.37,6.34,6.36,260705.0
2016-07-06 15:00:00,6.36,6.36,6.32,6.34,228820.0,6.36,6.36,6.32,6.34,228820.0
2016-07-06 15:30:00,6.33,6.34,6.32,6.34,980280.0,6.33,6.34,6.32,6.34,980280.0
2016-07-07 09:30:00,6.36,6.41,6.31,6.39,803670.0,6.36,6.41,6.31,6.39,803670.0
2016-07-07 10:00:00,6.4,6.43,6.38,6.43,570075.0,6.4,6.43,6.38,6.43,570075.0
2016-07-07 10:30:00,6.43,6.45,6.38,6.38,503480.0,6.43,6.45,6.38,6.38,503480.0
2016-07-07 11:00:00,6.38,6.41,6.37,6.4,448315.0,6.38,6.41,6.37,6.4,448315.0
2016-07-07 11:30:00,6.4,6.41,6.39,6.4,577905.0,6.4,6.41,6.39,6.4,577905.0
2016-07-07 12:00:00,6.41,6.43,6.41,6.42,262605.0,6.41,6.43,6.41,6.42,262605.0
2016-07-07 12:30:00,6.42,6.43,6.41,6.41,434065.0,6.42,6.43,6.41,6.41,434065.0
2016-07-07 13:00:00,6.41,6.45,6.4,6.45,519310.0,6.41,6.45,6.4,6.45,519310.0
2016-07-07 13:30:00,6.45,6.45,6.42,6.43,369785.0,6.45,6.45,6.42,6.43,369785.0
2016-07-07 14:00:00,6.43,6.44,6.42,6.43,609250.0,6.43,6.44,6.42,6.43,609250.0
2016-07-07 14:30:00,6.44,6.44,6.42,6.42,191485.0,6.44,6.44,6.42,6.42,191485.0
2016-07-07 15:00:00,6.42,6.43,6.41,6.42,497100.0,6.42,6.43,6.41,6.42,497100.0
2016-07-07 15:30:00,6.42,6.42,6.41,6.42,1351505.0,6.42,6.42,6.41,6.42,1351505.0
2016-07-08 09:30:00,6.49,6.68,6.49,6.61,1154865.0,6.49,6.68,6.49,6.61,1154865.0
2016-07-08 10:00:00,6.61,6.63,6.6,6.6,304265.0,6.61,6.63,6.6,6.6,304265.0
2016-07-08 10:30:00,6.6,6.62,6.6,6.61,301955.0,6.6,6.62,6.6,6.61,301955.0
2016-07-08 11:00:00,6.61,6.66,6.61,6.65,347580.0,6.61,6.66,6.61,6.65,347580.0
2016-07-08 11:30:00,6.65,6.65,6.63,6.65,245125.0,6.65,6.65,6.63,6.65,245125.0
2016-07-08 12:00:00,6.65,6.65,6.64,6.65,285180.0,6.65,6.65,6.64,6.65,285180.0
2016-07-08 12:30:00,6.65,6.66,6.63,6.63,802785.0,6.65,6.66,6.63,6.63,802785.0
2016-07-08 13:00:00,6.63,6.64,6.62,6.64,520575.0,6.63,6.64,6.62,6.64,520575.0
2016-07-08 13:30:00,6.64,6.65,6.64,6.64,241520.0,6.64,6.65,6.64,6.64,241520.0
2016-07-08 14:00:00,6.64,6.66,6.63,6.65,363190.0,6.64,6.66,6.63,6.65,363190.0
2016-07-08 14:30:00,6.65,6.67,6.65,6.66,298660.0,6.65,6.67,6.65,6.66,298660.0
2016-07-08 15:00:00,6.66,6.67,6.66,6.67,450745.0,6.66,6.67,6.66,6.67,450745.0
2016-07-08 15:30:00,6.67,6.69,6.66,6.69,1446845.0,6.67,6.69,6.66,6.69,1446845.0
2016-07-11 09:30:00,6.75,6.79,6.72,6.73,496000.0,6.75,6.79,6.72,6.73,496000.0
2016-07-11 10:00:00,6.73,6.74,6.7,6.73,301395.0,6.73,6.74,6.7,6.73,301395.0
2016-07-11 10:30:00,6.73,6.76,6.73,6.76,205065.0,6.73,6.76,6.73,6.76,205065.0
2016-07-11 11:00:00,6.76,6.78,6.76,6.77,279535.0,6.76,6.78,6.76,6.77,279535.0
2016-07-11 11:30:00,6.77,6.79,6.77,6.78,291680.0,6.77,6.79,6.77,6.78,291680.0
2016-07-11 12:00:00,6.78,6.78,6.76,6.76,233660.0,6.78,6.78,6.76,6.76,233660.0
2016-07-11 12:30:00,6.76,6.78,6.76,6.77,228700.0,6.76,6.78,6.76,6.77,228700.0
2016-07-11 13:00:00,6.76,6.77,6.74,6.74,326645.0,6.76,6.77,6.74,6.74,326645.0
2016-07-11 13:30:00,6.74,6.76,6.74,6.75,223520.0,6.74,6.76,6.74,6.75,223520.0
2016-07-11 14:00:00,6.75,6.76,6.73,6.75,247525.0,6.75,6.76,6.73,6.75,247525.0
2016-07-11 14:30:00,6.75,6.76,6.74,6.75,424920.0,6.75,6.76,6.74,6.75,424920.0
2016-07-11 15:00:00,6.75,6.76,6.74,6.74,413845.0,6.75,6.76,6.74,6.74,413845.0
2016-07-11 15:30:00,6.74,6.75,6.72,6.72,845230.0,6.74,6.75,6.72,6.72,845230.0
2016-07-12 09:30:00,6.7,6.72,6.61,6.72,1221775.0,6.7,6.72,6.61,6.72,1221775.0
2016-07-12 10:00:00,6.72,6.74,6.68,6.7,478575.0,6.72,6.74,6.68,6.7,478575.0
2016-07-12 10:30:00,6.71,6.74,6.7,6.72,304575.0,6.71,6.74,6.7,6.72,304575.0
2016-07-12 11:00:00,6.72,6.75,6.72,6.75,218885.0,6.72,6.75,6.72,6.75,218885.0
2016-07-12 11:30:00,6.74,6.81,6.74,6.8,393180.0,6.74,6.81,6.74,6.8,393180.0
2016-07-12 12:00:00,6.8,6.82,6.8,6.82,255615.0,6.8,6.82,6.8,6.82,255615.0
2016-07-12 12:30:00,6.82,6.83,6.78,6.83,405675.0,6.82,6.83,6.78,6.83,405675.0
2016-07-12 13:00:00,6.83,6.83,6.81,6.82,174225.0,6.83,6.83,6.81,6.82,174225.0
2016-07-12 13:30:00,6.82,6.82,6.79,6.8,348560.0,6.82,6.82,6.79,6.8,348560.0
2016-07-12 14:00:00,6.8,6.83,6.8,6.83,263485.0,6.8,6.83,6.8,6.83,263485.0
2016-07-12 14:30:00,6.83,6.84,6.82,6.82,302190.0,6.83,6.84,6.82,6.82,302190.0
2016-07-12 15:00:00,6.82,6.82,6.79,6.8,411585.0,6.82,6.82,6.79,6.8,411585.0
2016-07-12 15:30:00,6.8,6.8,6.77,6.77,1160615.0,6.8,6.8,6.77,6.77,1160615.0
2016-07-13 09:30:00,6.8,6.82,6.77,6.81,318035.0,6.8,6.82,6.77,6.81,318035.0
2016-07-13 10:00:00,6.81,6.89,6.79,6.79,1338890.0,6.81,6.89,6.79,6.79,1338890.0
2016-07-13 10:30:00,6.79,6.84,6.79,6.83,317685.0,6.79,6.84,6.79,6.83,317685.0
2016-07-13 11:00:00,6.83,6.83,6.77,6.79,211270.0,6.83,6.83,6.77,6.79,211270.0
2016-07-13 11:30:00,6.79,6.81,6.77,6.8,367195.0,6.79,6.81,6.77,6.8,367195.0
2016-07-13 12:00:00,6.8,6.82,6.79,6.79,124835.0,6.8,6.82,6.79,6.79,124835.0
2016-07-13 12:30:00,6.79,6.8,6.79,6.8,140895.0,6.79,6.8,6.79,6.8,140895.0
2016-07-13 13:00:00,6.8,6.81,6.79,6.8,137405.0,6.8,6.81,6.79,6.8,137405.0
2016-07-13 13:30:00,6.79,6.8,6.78,6.79,121225.0,6.79,6.8,6.78,6.79,121225.0
2016-07-13 14:00:00,6.79,6.81,6.79,6.8,218785.0,6.79,6.81,6.79,6.8,218785.0
2016-07-13 14:30:00,6.8,6.81,6.8,6.8,201635.0,6.8,6.81,6.8,6.8,201635.0
2016-07-13 15:00:00,6.8,6.81,6.77,6.77,238675.0,6.8,6.81,6.77,6.77,238675.0
2016-07-13 15:30:00,6.77,6.78,6.76,6.76,799420.0,6.77,6.78,6.76,6.76,799420.0
2016-07-14 09:30:00,6.85,6.88,6.78,6.81,318015.0,6.85,6.88,6.78,6.81,318015.0
2016-07-14 10:00:00,6.81,6.84,6.81,6.82,281430.0,6.81,6.84,6.81,6.82,281430.0
2016-07-14 10:30:00,6.83,6.85,6.82,6.82,193575.0,6.83,6.85,6.82,6.82,193575.0
2016-07-14 11:00:00,6.82,6.83,6.81,6.82,280500.0,6.82,6.83,6.81,6.82,280500.0
2016-07-14 11:30:00,6.82,6.86,6.82,6.85,488020.0,6.82,6.86,6.82,6.85,488020.0
2016-07-14 12:00:00,6.85,6.85,6.83,6.84,175640.0,6.85,6.85,6.83,6.84,175640.0
2016-07-14 12:30:00,6.84,6.86,6.84,6.85,318445.0,6.84,6.86,6.84,6.85,318445.0
2016-07-14 13:00:00,6.86,6.86,6.84,6.86,360430.0,6.86,6.86,6.84,6.86,360430.0
2016-07-14 13:30:00,6.85,6.87,6.85,6.87,141665.0,6.85,6.87,6.85,6.87,141665.0
2016-07-14 14:00:00,6.87,6.89,6.85,6.85,357655.0,6.87,6.89,6.85,6.85,357655.0
2016-07-14 14:30:00,6.85,6.85,6.83,6.84,341105.0,6.85,6.85,6.83,6.84,341105.0
2016-07-14 15:00:00,6.84,6.85,6.82,6.82,883200.0,6.84,6.85,6.82,6.82,883200.0
2016-07-14 15:30:00,6.82,6.83,6.8,6.8,1154145.0,6.82,6.83,6.8,6.8,1154145.0
2016-07-15 09:30:00,6.8,6.86,6.8,6.84,600015.0,6.8,6.86,6.8,6.84,600015.0
2016-07-15 10:00:00,6.84,6.87,6.83,6.87,200855.0,6.84,6.87,6.83,6.87,200855.0
2016-07-15 10:30:00,6.87,6.88,6.86,6.86,233920.0,6.87,6.88,6.86,6.86,233920.0
2016-07-15 11:00:00,6.86,6.87,6.84,6.86,242160.0,6.86,6.87,6.84,6.86,242160.0
2016-07-15 11:30:00,6.86,6.88,6.85,6.87,1011650.0,6.86,6.88,6.85,6.87,1011650.0
2016-07-15 12:00:00,6.87,6.88,6.85,6.86,173055.0,6.87,6.88,6.85,6.86,173055.0
2016-07-15 12:30:00,6.86,6.86,6.84,6.85,419395.0,6.86,6.86,6.84,6.85,419395.0
2016-07-15 13:00:00,6.85,6.85,6.83,6.83,154900.0,6.85,6.85,6.83,6.83,154900.0
2016-07-15 13:30:00,6.83,6.85,6.83,6.85,145560.0,6.83,6.85,6.83,6.85,145560.0
2016-07-15 14:00:00,6.85,6.85,6.84,6.85,163745.0,6.85,6.85,6.84,6.85,163745.0
2016-07-15 14:30:00,6.85,6.85,6.83,6.83,275270.0,6.85,6.85,6.83,6.83,275270.0
2016-07-15 15:00:00,6.83,6.83,6.82,6.83,228970.0,6.83,6.83,6.82,6.83,228970.0
2016-07-15 15:30:00,6.83,6.84,6.82,6.82,800615.0,6.83,6.84,6.82,6.82,800615.0
2016-07-18 09:30:00,6.83,6.85,6.79,6.83,321280.0,6.83,6.85,6.79,6.83,321280.0
2016-07-18 10:00:00,6.83,6.87,6.82,6.87,250145.0,6.83,6.87,6.82,6.87,250145.0
2016-07-18 10:30:00,6.87,6.88,6.85,6.85,288720.0,6.87,6.88,6.85,6.85,288720.0
2016-07-18 11:00:00,6.85,6.87,6.85,6.86,200855.0,6.85,6.87,6.85,6.86,200855.0
2016-07-18 11:30:00,6.86,6.86,6.85,6.85,196885.0,6.86,6.86,6.85,6.85,196885.0
2016-07-18 12:00:00,6.85,6.86,6.84,6.85,183680.0,6.85,6.86,6.84,6.85,183680.0
2016-07-18 12:30:00,6.85,6.85,6.83,6.84,576565.0,6.85,6.85,6.83,6.84,576565.0
2016-07-18 13:00:00,6.84,6.84,6.83,6.83,213750.0,6.84,6.84,6.83,6.83,213750.0
2016-07-18 13:30:00,6.83,6.83,6.82,6.82,352280.0,6.83,6.83,6.82,6.82,352280.0
2016-07-18 14:00:00,6.83,6.83,6.81,6.81,180800.0,6.83,6.83,6.81,6.81,180800.0
2016-07-18 14:30:00,6.81,6.84,6.8,6.84,537235.0,6.81,6.84,6.8,6.84,537235.0
2016-07-18 15:00:00,6.84,6.84,6.83,6.84,405465.0,6.84,6.84,6.83,6.84,405465.0
2016-07-18 15:30:00,6.84,6.84,6.82,6.83,634980.0,6.84,6.84,6.82,6.83,634980.0
2016-07-19 09:30:00,6.81,6.88,6.8,6.85,309985.0,6.81,6.88,6.8,6.85,309985.0
2016-07-19 10:00:00,6.85,6.85,6.83,6.85,168940.0,6.85,6.85,6.83,6.85,168940.0
2016-07-19 10:30:00,6.85,6.85,6.82,6.82,106905.0,6.85,6.85,6.82,6.82,106905.0
2016-07-19 11:00:00,6.82,6.84,6.82,6.82,103360.0,6.82,6.84,6.82,6.82,103360.0
2016-07-19 11:30:00,6.83,6.84,6.82,6.83,95250.0,6.83,6.84,6.82,6.83,95250.0
2016-07-19 12:00:00,6.83,6.83,6.81,6.82,268865.0,6.83,6.83,6.81,6.82,268865.0
2016-07-19 12:30:00,6.82,6.84,6.82,6.84,70445.0,6.82,6.84,6.82,6.84,70445.0
2016-07-19 13:00:00,6.83,6.83,6.8,6.8,316425.0,6.83,6.83,6.8,6.8,316425.0
2016-07-19 13:30:00,6.8,6.81,6.8,6.8,154420.0,6.8,6.81,6.8,6.8,154420.0
2016-07-19 14:00:00,6.81,6.81,6.79,6.8,201635.0,6.81,6.81,6.79,6.8,201635.0
2016-07-19 14:30:00,6.8,6.8,6.79,6.79,168985.0,6.8,6.8,6.79,6.79,168985.0
2016-07-19 15:00:00,6.79,6.79,6.78,6.79,260170.0,6.79,6.79,6.78,6.79,260170.0
2016-07-19 15:30:00,6.79,6.8,6.77,6.78,1333255.0,6.79,6.8,6.77,6.78,1333255.0
2016-07-20 09:30:00,6.8,6.83,6.77,6.78,282715.0,6.8,6.83,6.77,6.78,282715.0
2016-07-20 10:00:00,6.78,6.85,6.78,6.83,184465.0,6.78,6.85,6.78,6.83,184465.0
2016-07-20 10:30:00,6.83,6.88,6.83,6.88,200505.0,6.83,6.88,6.83,6.88,200505.0
2016-07-20 11:00:00,6.88,6.88,6.87,6.87,132590.0,6.88,6.88,6.87,6.87,132590.0
2016-07-20 11:30:00,6.87,6.87,6.85,6.86,260350.0,6.87,6.87,6.85,6.86,260350.0
2016-07-20 12:00:00,6.86,6.86,6.85,6.85,212650.0,6.86,6.86,6.85,6.85,212650.0
2016-07-20 12:30:00,6.85,6.86,6.85,6.86,158275.0,6.85,6.86,6.85,6.86,158275.0
2016-07-20 13:00:00,6.86,6.9,6.86,6.9,161690.0,6.86,6.9,6.86,6.9,161690.0
2016-07-20 13:30:00,6.9,6.93,6.89,6.93,381400.0,6.9,6.93,6.89,6.93,381400.0
2016-07-20 14:00:00,6.93,6.97,6.93,6.96,992655.0,6.93,6.97,6.93,6.96,992655.0
2016-07-20 14:30:00,6.96,7.01,6.96,7.01,1142380.0,6.96,7.01,6.96,7.01,1142380.0
2016-07-20 15:00:00,7.01,7.01,6.98,6.98,509025.0,7.01,7.01,6.98,6.98,509025.0
2016-07-20 15:30:00,6.98,6.99,6.98,6.98,1015330.0,6.98,6.99,6.98,6.98,1015330.0
2016-07-21 09:30:00,6.95,7.04,6.91,6.96,348915.0,6.95,7.04,6.91,6.96,348915.0
2016-07-21 10:00:00,6.96,6.97,6.93,6.95,230195.0,6.96,6.97,6.93,6.95,230195.0
2016-07-21 10:30:00,6.95,6.97,6.94,6.96,161650.0,6.95,6.97,6.94,6.96,161650.0
2016-07-21 11:00:00,6.96,6.98,6.95,6.96,380200.0,6.96,6.98,6.95,6.96,380200.0
2016-07-21 11:30:00,6.96,6.96,6.91,6.93,287895.0,6.96,6.96,6.91,6.93,287895.0
2016-07-21 12:00:00,6.93,6.93,6.91,6.92,133095.0,6.93,6.93,6.91,6.92,133095.0
2016-07-21 12:30:00,6.92,6.94,6.91,6.93,630565.0,6.92,6.94,6.91,6.93,630565.0
2016-07-21 13:00:00,6.93,6.96,6.93,6.94,259895.0,6.93,6.96,6.93,6.94,259895.0
2016-07-21 13:30:00,6.95,6.95,6.93,6.93,177505.0,6.95,6.95,6.93,6.93,177505.0
2016-07-21 14:00:00,6.93,6.94,6.92,6.93,550830.0,6.93,6.94,6.92,6.93,550830.0
2016-07-21 14:30:00,6.94,6.95,6.93,6.93,138165.0,6.94,6.95,6.93,6.93,138165.0
2016-07-21 15:00:00,6.93,6.95,6.92,6.94,799145.0,6.93,6.95,6.92,6.94,799145.0
2016-07-21 15:30:00,6.94,6.95,6.93,6.94,715090.0,6.94,6.95,6.93,6.94,715090.0
2016-07-22 09:30:00,6.99,6.99,6.9,6.95,403040.0,6.99,6.99,6.9,6.95,403040.0
2016-07-22 10:00:00,6.95,6.98,6.94,6.97,329670.0,6.95,6.98,6.94,6.97,329670.0
2016-07-22 10:30:00,6.96,7.02,6.96,7.02,308710.0,6.96,7.02,6.96,7.02,308710.0
2016-07-22 11:00:00,7.02,7.05,7.02,7.04,494105.0,7.02,7.05,7.02,7.04,494105.0
2016-07-22 11:30:00,7.04,7.11,7.04,7.1,533665.0,7.04,7.11,7.04,7.1,533665.0
2016-07-22 12:00:00,7.1,7.12,7.1,7.12,389365.0,7.1,7.12,7.1,7.12,389365.0
2016-07-22 12:30:00,7.12,7.16,7.11,7.14,627820.0,7.12,7.16,7.11,7.14,627820.0
2016-07-22 13:00:00,7.14,7.16,7.12,7.15,541060.0,7.14,7.16,7.12,7.15,541060.0
2016-07-22 13:30:00,7.14,7.17,7.14,7.15,411685.0,7.14,7.17,7.14,7.15,411685.0
2016-07-22 14:00:00,7.15,7.16,7.13,7.16,452140.0,7.15,7.16,7.13,7.16,452140.0
2016-07-22 14:30:00,7.16,7.17,7.14,7.16,700475.0,7.16,7.17,7.14,7.16,700475.0
2016-07-22 15:00:00,7.16,7.17,7.15,7.16,510055.0,7.16,7.17,7.15,7.16,510055.0
2016-07-22 15:30:00,7.16,7.16,7.14,7.15,1289150.0,7.16,7.16,7.14,7.15,1289150.0
2016-07-25 09:30:00,7.15,7.23,7.07,7.21,748070.0,7.15,7.23,7.07,7.21,748070.0
2016-07-25 10:00:00,7.21,7.25,7.21,7.24,707050.0,7.21,7.25,7.21,7.24,707050.0
2016-07-25 10:30:00,7.24,7.31,7.23,7.29,1031300.0,7.24,7.31,7.23,7.29,1031300.0
2016-07-25 11:00:00,7.3,7.31,7.27,7.27,762615.0,7.3,7.31,7.27,7.27,762615.0
2016-07-25 11:30:00,7.27,7.31,7.27,7.27,879845.0,7.27,7.31,7.27,7.27,879845.0
2016-07-25 12:00:00,7.27,7.28,7.25,7.28,461965.0,7.27,7.28,7.25,7.28,461965.0
2016-07-25 12:30:00,7.28,7.3,7.28,7.28,482330.0,7.28,7.3,7.28,7.28,482330.0
2016-07-25 13:00:00,7.28,7.3,7.27,7.3,503765.0,7.28,7.3,7.27,7.3,503765.0
2016-07-25 13:30:00,7.3,7.31,7.28,7.28,929145.0,7.3,7.31,7.28,7.28,929145.0
2016-07-25 14:00:00,7.28,7.32,7.28,7.29,671010.0,7.28,7.32,7.28,7.29,671010.0
2016-07-25 14:30:00,7.3,7.3,7.28,7.29,441450.0,7.3,7.3,7.28,7.29,441450.0
2016-07-25 15:00:00,7.28,7.29,7.25,7.28,443775.0,7.28,7.29,7.25,7.28,443775.0
2016-07-25 15:30:00,7.28,7.32,7.28,7.31,2537460.0,7.28,7.32,7.28,7.31,2537460.0
2016-07-26 09:30:00,7.29,7.37,7.24,7.35,1297205.0,7.29,7.37,7.24,7.35,1297205.0
2016-07-26 10:00:00,7.35,7.36,7.32,7.36,781550.0,7.35,7.36,7.32,7.36,781550.0
2016-07-26 10:30:00,7.36,7.37,7.31,7.31,1768440.0,7.36,7.37,7.31,7.31,1768440.0
2016-07-26 11:00:00,7.31,7.31,7.26,7.29,405330.0,7.31,7.31,7.26,7.29,405330.0
2016-07-26 11:30:00,7.29,7.33,7.28,7.31,270640.0,7.29,7.33,7.28,7.31,270640.0
2016-07-26 12:00:00,7.32,7.32,7.28,7.3,295375.0,7.32,7.32,7.28,7.3,295375.0
2016-07-26 12:30:00,7.3,7.31,7.29,7.3,301505.0,7.3,7.31,7.29,7.3,301505.0
2016-07-26 13:00:00,7.3,7.31,7.28,7.29,385800.0,7.3,7.31,7.28,7.29,385800.0
2016-07-26 13:30:00,7.29,7.29,7.28,7.29,244090.0,7.29,7.29,7.28,7.29,244090.0
2016-07-26 14:00:00,7.29,7.31,7.27,7.3,355650.0,7.29,7.31,7.27,7.3,355650.0
2016-07-26 14:30:00,7.3,7.33,7.3,7.31,581180.0,7.3,7.33,7.3,7.31,581180.0
2016-07-26 15:00:00,7.31,7.31,7.29,7.29,496370.0,7.31,7.31,7.29,7.29,496370.0
2016-07-26 15:30:00,7.29,7.31,7.29,7.3,1532110.0,7.29,7.31,7.29,7.3,1532110.0
2016-07-27 09:30:00,7.32,7.42,7.28,7.36,1139575.0,7.32,7.42,7.28,7.36,1139575.0
2016-07-27 10:00:00,7.36,7.37,7.34,7.35,418795.0,7.36,7.37,7.34,7.35,418795.0
2016-07-27 10:30:00,7.35,7.35,7.31,7.32,216725.0,7.35,7.35,7.31,7.32,216725.0
2016-07-27 11:00:00,7.31,7.35,7.31,7.35,300480.0,7.31,7.35,7.31,7.35,300480.0
2016-07-27 11:30:00,7.35,7.37,7.34,7.35,256075.0,7.35,7.37,7.34,7.35,256075.0
2016-07-27 12:00:00,7.34,7.34,7.33,7.34,240390.0,7.34,7.34,7.33,7.34,240390.0
2016-07-27 12:30:00,7.34,7.35,7.31,7.32,167635.0,7.34,7.35,7.31,7.32,167635.0
2016-07-27 13:00:00,7.32,7.34,7.3,7.31,318910.0,7.32,7.34,7.3,7.31,318910.0
2016-07-27 13:30:00,7.31,7.36,7.31,7.36,296055.0,7.31,7.36,7.31,7.36,296055.0
2016-07-27 14:00:00,7.36,7.36,7.32,7.35,471550.0,7.36,7.36,7.32,7.35,471550.0
2016-07-27 14:30:00,7.35,7.36,7.34,7.35,505585.0,7.35,7.36,7.34,7.35,505585.0
2016-07-27 15:00:00,7.35,7.36,7.34,7.35,393365.0,7.35,7.36,7.34,7.35,393365.0
2016-07-27 15:30:00,7.35,7.36,7.33,7.33,1625025.0,7.35,7.36,7.33,7.33,1625025.0
2016-07-28 09:30:00,7.35,7.41,7.26,7.39,591825.0,7.35,7.41,7.26,7.39,591825.0
2016-07-28 10:00:00,7.39,7.41,7.39,7.4,631495.0,7.39,7.41,7.39,7.4,631495.0
2016-07-28 10:30:00,7.41,7.43,7.4,7.4,790015.0,7.41,7.43,7.4,7.4,790015.0
2016-07-28 11:00:00,7.41,7.41,7.38,7.4,326995.0,7.41,7.41,7.38,7.4,326995.0
2016-07-28 11:30:00,7.41,7.41,7.37,7.4,727930.0,7.41,7.41,7.37,7.4,727930.0
2016-07-28 12:00:00,7.4,7.4,7.38,7.4,304310.0,7.4,7.4,7.38,7.4,304310.0
2016-07-28 12:30:00,7.4,7.42,7.39,7.41,337885.0,7.4,7.42,7.39,7.41,337885.0
2016-07-28 13:00:00,7.41,7.43,7.39,7.42,419415.0,7.41,7.43,7.39,7.42,419415.0
2016-07-28 13:30:00,7.42,7.43,7.39,7.4,967635.0,7.42,7.43,7.39,7.4,967635.0
2016-07-28 14:00:00,7.4,7.41,7.4,7.41,845315.0,7.4,7.41,7.4,7.41,845315.0
2016-07-28 14:30:00,7.41,7.42,7.4,7.41,421535.0,7.41,7.42,7.4,7.41,421535.0
2016-07-28 15:00:00,7.41,7.46,7.41,7.46,1665330.0,7.41,7.46,7.41,7.46,1665330.0
2016-07-28 15:30:00,7.46,7.46,7.43,7.43,3059710.0,7.46,7.46,7.43,7.43,3059710.0
2016-07-29 09:30:00,6.75,6.86,6.59,6.81,8774545.0,6.75,6.86,6.59,6.81,8774545.0
2016-07-29 10:00:00,6.81,6.89,6.78,6.8,4745230.0,6.81,6.89,6.78,6.8,4745230.0
2016-07-29 10:30:00,6.8,6.85,6.78,6.81,3166435.0,6.8,6.85,6.78,6.81,3166435.0
2016-07-29 11:00:00,6.81,6.84,6.79,6.84,1622590.0,6.81,6.84,6.79,6.84,1622590.0
2016-07-29 11:30:00,6.84,6.84,6.78,6.8,1608500.0,6.84,6.84,6.78,6.8,1608500.0
2016-07-29 12:00:00,6.8,6.84,6.8,6.8,1087245.0,6.8,6.84,6.8,6.8,1087245.0
2016-07-29 12:30:00,6.8,6.82,6.8,6.81,856810.0,6.8,6.82,6.8,6.81,856810.0
2016-07-29 13:00:00,6.81,6.86,6.81,6.85,881620.0,6.81,6.86,6.81,6.85,881620.0
2016-07-29 13:30:00,6.85,6.89,6.82,6.89,927240.0,6.85,6.89,6.82,6.89,927240.0
2016-07-29 14:00:00,6.89,6.91,6.88,6.9,1378885.0,6.89,6.91,6.88,6.9,1378885.0
2016-07-29 14:30:00,6.9,6.91,6.86,6.87,1465350.0,6.9,6.91,6.86,6.87,1465350.0
2016-07-29 15:00:00,6.87,6.93,6.87,6.91,2320920.0,6.87,6.93,6.87,6.91,2320920.0
2016-07-29 15:30:00,6.91,6.94,6.91,6.94,3784325.0,6.91,6.94,6.91,6.94,3784325.0
2016-08-01 09:30:00,6.96,7.01,6.94,6.99,641175.0,6.96,7.01,6.94,6.99,641175.0
2016-08-01 10:00:00,6.99,7.0,6.98,6.99,843500.0,6.99,7.0,6.98,6.99,843500.0
2016-08-01 10:30:00,6.99,6.99,6.98,6.98,301185.0,6.99,6.99,6.98,6.98,301185.0
2016-08-01 11:00:00,6.99,6.99,6.98,6.99,368095.0,6.99,6.99,6.98,6.99,368095.0
2016-08-01 11:30:00,6.99,7.04,6.99,7.03,585945.0,6.99,7.04,6.99,7.03,585945.0
2016-08-01 12:00:00,7.03,7.04,7.02,7.03,554565.0,7.03,7.04,7.02,7.03,554565.0
2016-08-01 12:30:00,7.03,7.04,7.01,7.01,535855.0,7.03,7.04,7.01,7.01,535855.0
2016-08-01 13:00:00,7.01,7.02,6.99,7.01,538055.0,7.01,7.02,6.99,7.01,538055.0
2016-08-01 13:30:00,7.01,7.01,6.99,7.01,553410.0,7.01,7.01,6.99,7.01,553410.0
2016-08-01 14:00:00,7.01,7.01,6.99,6.99,407355.0,7.01,7.01,6.99,6.99,407355.0
2016-08-01 14:30:00,7.0,7.0,6.96,6.97,721845.0,7.0,7.0,6.96,6.97,721845.0
2016-08-01 15:00:00,6.97,6.99,6.92,6.94,979515.0,6.97,6.99,6.92,6.94,979515.0
2016-08-01 15:30:00,6.94,6.97,6.94,6.97,1575970.0,6.94,6.97,6.94,6.97,1575970.0
2016-08-02 09:30:00,6.97,6.97,6.9,6.91,671150.0,6.97,6.97,6.9,6.91,671150.0
2016-08-02 10:00:00,6.91,6.91,6.85,6.85,1101210.0,6.91,6.91,6.85,6.85,1101210.0
2016-08-02 10:30:00,6.85,6.86,6.78,6.78,1465145.0,6.85,6.86,6.78,6.78,1465145.0
2016-08-02 11:00:00,6.79,6.8,6.76,6.78,1009745.0,6.79,6.8,6.76,6.78,1009745.0
2016-08-02 11:30:00,6.78,6.79,6.76,6.76,412880.0,6.78,6.79,6.76,6.76,412880.0
2016-08-02 12:00:00,6.77,6.77,6.75,6.76,417100.0,6.77,6.77,6.75,6.76,417100.0
2016-08-02 12:30:00,6.76,6.77,6.75,6.75,357560.0,6.76,6.77,6.75,6.75,357560.0
2016-08-02 13:00:00,6.75,6.76,6.74,6.76,332775.0,6.75,6.76,6.74,6.76,332775.0
2016-08-02 13:30:00,6.76,6.77,6.74,6.76,250070.0,6.76,6.77,6.74,6.76,250070.0
2016-08-02 14:00:00,6.76,6.82,6.75,6.81,721285.0,6.76,6.82,6.75,6.81,721285.0
2016-08-02 14:30:00,6.81,6.83,6.8,6.81,419535.0,6.81,6.83,6.8,6.81,419535.0
2016-08-02 15:00:00,6.81,6.82,6.79,6.79,367990.0,6.81,6.82,6.79,6.79,367990.0
2016-08-02 15:30:00,6.79,6.81,6.79,6.8,1110905.0,6.79,6.81,6.79,6.8,1110905.0
2016-08-03 09:30:00,6.78,6.83,6.74,6.83,321470.0,6.78,6.83,6.74,6.83,321470.0
2016-08-03 10:00:00,6.83,6.83,6.8,6.8,151605.0,6.83,6.83,6.8,6.8,151605.0
2016-08-03 10:30:00,6.8,6.81,6.77,6.77,230570.0,6.8,6.81,6.77,6.77,230570.0
2016-08-03 11:00:00,6.78,6.81,6.78,6.81,197865.0,6.78,6.81,6.78,6.81,197865.0
2016-08-03 11:30:00,6.81,6.83,6.81,6.82,247340.0,6.81,6.83,6.81,6.82,247340.0
2016-08-03 12:00:00,6.82,6.82,6.81,6.81,158060.0,6.82,6.82,6.81,6.81,158060.0
2016-08-03 12:30:00,6.81,6.83,6.81,6.83,95305.0,6.81,6.83,6.81,6.83,95305.0
2016-08-03 13:00:00,6.83,6.84,6.83,6.83,149270.0,6.83,6.84,6.83,6.83,149270.0
2016-08-03 13:30:00,6.83,6.84,6.82,6.83,180385.0,6.83,6.84,6.82,6.83,180385.0
2016-08-03 14:00:00,6.83,6.85,6.83,6.84,175080.0,6.83,6.85,6.83,6.84,175080.0
2016-08-03 14:30:00,6.84,6.84,6.82,6.83,347675.0,6.84,6.84,6.82,6.83,347675.0
2016-08-03 15:00:00,6.83,6.85,6.82,6.85,653365.0,6.83,6.85,6.82,6.85,653365.0
2016-08-03 15:30:00,6.85,6.85,6.82,6.83,2036045.0,6.85,6.85,6.82,6.83,2036045.0
2016-08-04 09:30:00,6.85,6.9,6.83,6.83,331735.0,6.85,6.9,6.83,6.83,331735.0
2016-08-04 10:00:00,6.83,6.84,6.81,6.82,166370.0,6.83,6.84,6.81,6.82,166370.0
2016-08-04 10:30:00,6.82,6.85,6.82,6.85,188070.0,6.82,6.85,6.82,6.85,188070.0
2016-08-04 11:00:00,6.84,6.85,6.8,6.81,333000.0,6.84,6.85,6.8,6.81,333000.0
2016-08-04 11:30:00,6.81,6.81,6.8,6.81,282820.0,6.81,6.81,6.8,6.81,282820.0
2016-08-04 12:00:00,6.81,6.83,6.81,6.82,196575.0,6.81,6.83,6.81,6.82,196575.0
2016-08-04 12:30:00,6.82,6.83,6.8,6.81,192050.0,6.82,6.83,6.8,6.81,192050.0
2016-08-04 13:00:00,6.81,6.82,6.81,6.82,181845.0,6.81,6.82,6.81,6.82,181845.0
2016-08-04 13:30:00,6.82,6.82,6.8,6.8,287695.0,6.82,6.82,6.8,6.8,287695.0
2016-08-04 14:00:00,6.8,6.82,6.77,6.8,828975.0,6.8,6.82,6.77,6.8,828975.0
2016-08-04 14:30:00,6.8,6.81,6.76,6.76,612890.0,6.8,6.81,6.76,6.76,612890.0
2016-08-04 15:00:00,6.77,6.77,6.75,6.76,712520.0,6.77,6.77,6.75,6.76,712520.0
2016-08-04 15:30:00,6.76,6.77,6.75,6.76,1795725.0,6.76,6.77,6.75,6.76,1795725.0
2016-08-05 09:30:00,6.74,6.76,6.67,6.73,1865065.0,6.74,6.76,6.67,6.73,1865065.0
2016-08-05 10:00:00,6.74,6.75,6.72,6.72,759320.0,6.74,6.75,6.72,6.72,759320.0
2016-08-05 10:30:00,6.72,6.72,6.69,6.69,1361800.0,6.72,6.72,6.69,6.69,1361800.0
2016-08-05 11:00:00,6.69,6.72,6.69,6.7,644275.0,6.69,6.72,6.69,6.7,644275.0
2016-08-05 11:30:00,6.7,6.71,6.69,6.69,778430.0,6.7,6.71,6.69,6.69,778430.0
2016-08-05 12:00:00,6.69,6.72,6.69,6.71,620330.0,6.69,6.72,6.69,6.71,620330.0
2016-08-05 12:30:00,6.71,6.76,6.71,6.74,661310.0,6.71,6.76,6.71,6.74,661310.0
2016-08-05 13:00:00,6.74,6.75,6.7,6.71,706225.0,6.74,6.75,6.7,6.71,706225.0
2016-08-05 13:30:00,6.7,6.72,6.7,6.7,563170.0,6.7,6.72,6.7,6.7,563170.0
2016-08-05 14:00:00,6.7,6.71,6.69,6.7,554525.0,6.7,6.71,6.69,6.7,554525.0
2016-08-05 14:30:00,6.7,6.71,6.68,6.69,1085895.0,6.7,6.71,6.68,6.69,1085895.0
2016-08-05 15:00:00,6.69,6.7,6.68,6.69,885425.0,6.69,6.7,6.68,6.69,885425.0
2016-08-05 15:30:00,6.69,6.7,6.68,6.69,1639745.0,6.69,6.7,6.68,6.69,1639745.0
2016-08-08 09:30:00,6.7,6.76,6.7,6.72,384835.0,6.7,6.76,6.7,6.72,384835.0
2016-08-08 10:00:00,6.71,6.73,6.68,6.69,249385.0,6.71,6.73,6.68,6.69,249385.0
2016-08-08 10:30:00,6.69,6.72,6.67,6.7,231245.0,6.69,6.72,6.67,6.7,231245.0
2016-08-08 11:00:00,6.7,6.71,6.69,6.7,180705.0,6.7,6.71,6.69,6.7,180705.0
2016-08-08 11:30:00,6.7,6.71,6.69,6.7,242880.0,6.7,6.71,6.69,6.7,242880.0
2016-08-08 12:00:00,6.7,6.71,6.69,6.7,165905.0,6.7,6.71,6.69,6.7,165905.0
2016-08-08 12:30:00,6.7,6.72,6.7,6.71,378300.0,6.7,6.72,6.7,6.71,378300.0
2016-08-08 13:00:00,6.71,6.71,6.69,6.7,129680.0,6.71,6.71,6.69,6.7,129680.0
2016-08-08 13:30:00,6.71,6.71,6.69,6.7,285975.0,6.71,6.71,6.69,6.7,285975.0
2016-08-08 14:00:00,6.7,6.7,6.67,6.67,252125.0,6.7,6.7,6.67,6.67,252125.0
2016-08-08 14:30:00,6.68,6.68,6.67,6.67,274730.0,6.68,6.68,6.67,6.67,274730.0
2016-08-08 15:00:00,6.67,6.68,6.67,6.68,410475.0,6.67,6.68,6.67,6.68,410475.0
2016-08-08 15:30:00,6.68,6.68,6.67,6.67,1168170.0,6.68,6.68,6.67,6.67,1168170.0
2016-08-09 09:30:00,6.66,6.66,6.62,6.64,288870.0,6.66,6.66,6.62,6.64,288870.0
2016-08-09 10:00:00,6.64,6.64,6.61,6.63,213635.0,6.64,6.64,6.61,6.63,213635.0
2016-08-09 10:30:00,6.63,6.65,6.63,6.64,315300.0,6.63,6.65,6.63,6.64,315300.0
2016-08-09 11:00:00,6.64,6.68,6.64,6.67,238605.0,6.64,6.68,6.64,6.67,238605.0
2016-08-09 11:30:00,6.67,6.68,6.66,6.68,171620.0,6.67,6.68,6.66,6.68,171620.0
2016-08-09 12:00:00,6.68,6.68,6.67,6.67,135430.0,6.68,6.68,6.67,6.67,135430.0
2016-08-09 12:30:00,6.67,6.69,6.67,6.68,153320.0,6.67,6.69,6.67,6.68,153320.0
2016-08-09 13:00:00,6.68,6.69,6.68,6.68,170570.0,6.68,6.69,6.68,6.68,170570.0
2016-08-09 13:30:00,6.68,6.68,6.66,6.67,136655.0,6.68,6.68,6.66,6.67,136655.0
2016-08-09 14:00:00,6.67,6.68,6.66,6.67,294095.0,6.67,6.68,6.66,6.67,294095.0
2016-08-09 14:30:00,6.67,6.67,6.64,6.65,482635.0,6.67,6.67,6.64,6.65,482635.0
2016-08-09 15:00:00,6.65,6.66,6.63,6.64,408820.0,6.65,6.66,6.63,6.64,408820.0
2016-08-09 15:30:00,6.64,6.65,6.63,6.64,1063650.0,6.64,6.65,6.63,6.64,1063650.0
2016-08-10 09:30:00,6.63,6.66,6.6,6.62,253760.0,6.63,6.66,6.6,6.62,253760.0
2016-08-10 10:00:00,6.63,6.65,6.63,6.64,207265.0,6.63,6.65,6.63,6.64,207265.0
2016-08-10 10:30:00,6.64,6.65,6.64,6.64,90175.0,6.64,6.65,6.64,6.64,90175.0
2016-08-10 11:00:00,6.64,6.65,6.6,6.6,158035.0,6.64,6.65,6.6,6.6,158035.0
2016-08-10 11:30:00,6.6,6.61,6.59,6.6,155250.0,6.6,6.61,6.59,6.6,155250.0
2016-08-10 12:00:00,6.6,6.65,6.6,6.65,347340.0,6.6,6.65,6.6,6.65,347340.0
2016-08-10 12:30:00,6.65,6.65,6.64,6.64,143885.0,6.65,6.65,6.64,6.64,143885.0
2016-08-10 13:00:00,6.64,6.64,6.62,6.62,183290.0,6.64,6.64,6.62,6.62,183290.0
2016-08-10 13:30:00,6.62,6.64,6.61,6.61,354620.0,6.62,6.64,6.61,6.61,354620.0
2016-08-10 14:00:00,6.61,6.62,6.6,6.6,385335.0,6.61,6.62,6.6,6.6,385335.0
2016-08-10 14:30:00,6.6,6.6,6.59,6.59,347675.0,6.6,6.6,6.59,6.59,347675.0
2016-08-10 15:00:00,6.59,6.6,6.58,6.58,452870.0,6.59,6.6,6.58,6.58,452870.0
2016-08-10 15:30:00,6.58,6.59,6.58,6.58,1251360.0,6.58,6.59,6.58,6.58,1251360.0
2016-08-11 09:30:00,6.61,6.64,6.58,6.61,300435.0,6.61,6.64,6.58,6.61,300435.0
2016-08-11 10:00:00,6.6,6.62,6.59,6.61,95145.0,6.6,6.62,6.59,6.61,95145.0
2016-08-11 10:30:00,6.6,6.6,6.58,6.6,192655.0,6.6,6.6,6.58,6.6,192655.0
2016-08-11 11:00:00,6.6,6.61,6.59,6.6,182435.0,6.6,6.61,6.59,6.6,182435.0
2016-08-11 11:30:00,6.61,6.62,6.6,6.62,143955.0,6.61,6.62,6.6,6.62,143955.0
2016-08-11 12:00:00,6.62,6.62,6.61,6.62,153360.0,6.62,6.62,6.61,6.62,153360.0
2016-08-11 12:30:00,6.62,6.62,6.6,6.62,345335.0,6.62,6.62,6.6,6.62,345335.0
2016-08-11 13:00:00,6.62,6.63,6.61,6.62,271775.0,6.62,6.63,6.61,6.62,271775.0
2016-08-11 13:30:00,6.62,6.63,6.61,6.62,138840.0,6.62,6.63,6.61,6.62,138840.0
2016-08-11 14:00:00,6.62,6.62,6.6,6.6,253170.0,6.62,6.62,6.6,6.6,253170.0
2016-08-11 14:30:00,6.61,6.61,6.56,6.58,868290.0,6.61,6.61,6.56,6.58,868290.0
2016-08-11 15:00:00,6.58,6.6,6.58,6.58,330450.0,6.58,6.6,6.58,6.58,330450.0
2016-08-11 15:30:00,6.58,6.59,6.57,6.57,1041560.0,6.58,6.59,6.57,6.57,1041560.0
2016-08-12 09:30:00,6.57,6.57,6.53,6.54,220855.0,6.57,6.57,6.53,6.54,220855.0
2016-08-12 10:00:00,6.54,6.54,6.5,6.5,331840.0,6.54,6.54,6.5,6.5,331840.0
2016-08-12 10:30:00,6.5,6.51,6.49,6.5,410850.0,6.5,6.51,6.49,6.5,410850.0
2016-08-12 11:00:00,6.5,6.51,6.49,6.49,377440.0,6.5,6.51,6.49,6.49,377440.0
2016-08-12 11:30:00,6.5,6.5,6.49,6.5,348330.0,6.5,6.5,6.49,6.5,348330.0
2016-08-12 12:00:00,6.5,6.51,6.49,6.51,335495.0,6.5,6.51,6.49,6.51,335495.0
2016-08-12 12:30:00,6.51,6.52,6.5,6.51,271930.0,6.51,6.52,6.5,6.51,271930.0
2016-08-12 13:00:00,6.51,6.52,6.49,6.5,329245.0,6.51,6.52,6.49,6.5,329245.0
2016-08-12 13:30:00,6.5,6.52,6.5,6.51,245225.0,6.5,6.52,6.5,6.51,245225.0
2016-08-12 14:00:00,6.51,6.52,6.5,6.52,269040.0,6.51,6.52,6.5,6.52,269040.0
2016-08-12 14:30:00,6.52,6.53,6.51,6.53,331275.0,6.52,6.53,6.51,6.53,331275.0
2016-08-12 15:00:00,6.53,6.53,6.52,6.52,336875.0,6.53,6.53,6.52,6.52,336875.0
2016-08-12 15:30:00,6.52,6.53,6.52,6.52,973445.0,6.52,6.53,6.52,6.52,973445.0
2016-08-15 09:30:00,6.54,6.58,6.51,6.57,119220.0,6.54,6.58,6.51,6.57,119220.0
2016-08-15 10:00:00,6.57,6.59,6.57,6.59,160795.0,6.57,6.59,6.57,6.59,160795.0
2016-08-15 10:30:00,6.59,6.59,6.57,6.57,119980.0,6.59,6.59,6.57,6.57,119980.0
2016-08-15 11:00:00,6.57,6.6,6.57,6.6,162215.0,6.57,6.6,6.57,6.6,162215.0
2016-08-15 11:30:00,6.6,6.62,6.6,6.61,151295.0,6.6,6.62,6.6,6.61,151295.0
2016-08-15 12:00:00,6.61,6.62,6.61,6.62,127395.0,6.61,6.62,6.61,6.62,127395.0
2016-08-15 12:30:00,6.62,6.62,6.6,6.6,109280.0,6.62,6.62,6.6,6.6,109280.0
2016-08-15 13:00:00,6.6,6.61,6.6,6.61,248185.0,6.6,6.61,6.6,6.61,248185.0
2016-08-15 13:30:00,6.61,6.62,6.61,6.61,104085.0,6.61,6.62,6.61,6.61,104085.0
2016-08-15 14:00:00,6.6,6.6,6.58,6.59,164615.0,6.6,6.6,6.58,6.59,164615.0
2016-08-15 14:30:00,6.59,6.6,6.59,6.6,138020.0,6.59,6.6,6.59,6.6,138020.0
2016-08-15 15:00:00,6.6,6.6,6.59,6.59,234415.0,6.6,6.6,6.59,6.59,234415.0
2016-08-15 15:30:00,6.59,6.59,6.58,6.58,496365.0,6.59,6.59,6.58,6.58,496365.0
2016-08-16 09:30:00,6.54,6.76,6.54,6.76,1357770.0,6.54,6.76,6.54,6.76,1357770.0
2016-08-16 10:00:00,6.76,6.78,6.69,6.71,896550.0,6.76,6.78,6.69,6.71,896550.0
2016-08-16 10:30:00,6.71,6.76,6.71,6.75,1119435.0,6.71,6.76,6.71,6.75,1119435.0
2016-08-16 11:00:00,6.75,6.78,6.75,6.77,1353165.0,6.75,6.78,6.75,6.77,1353165.0
2016-08-16 11:30:00,6.77,6.84,6.76,6.83,1445500.0,6.77,6.84,6.76,6.83,1445500.0
2016-08-16 12:00:00,6.83,6.85,6.82,6.84,1255665.0,6.83,6.85,6.82,6.84,1255665.0
2016-08-16 12:30:00,6.84,6.97,6.84,6.96,1970740.0,6.84,6.97,6.84,6.96,1970740.0
2016-08-16 13:00:00,6.96,6.98,6.93,6.95,1848745.0,6.96,6.98,6.93,6.95,1848745.0
2016-08-16 13:30:00,6.95,6.97,6.93,6.94,1170645.0,6.95,6.97,6.93,6.94,1170645.0
2016-08-16 14:00:00,6.93,6.94,6.87,6.89,881285.0,6.93,6.94,6.87,6.89,881285.0
2016-08-16 14:30:00,6.89,6.92,6.89,6.91,527580.0,6.89,6.92,6.89,6.91,527580.0
2016-08-16 15:00:00,6.91,7.03,6.9,7.03,2949200.0,6.91,7.03,6.9,7.03,2949200.0
2016-08-16 15:30:00,7.03,7.03,6.97,6.97,3415075.0,7.03,7.03,6.97,6.97,3415075.0
2016-08-17 09:30:00,6.95,7.0,6.93,6.99,1457955.0,6.95,7.0,6.93,6.99,1457955.0
2016-08-17 10:00:00,6.99,7.0,6.97,6.99,841470.0,6.99,7.0,6.97,6.99,841470.0
2016-08-17 10:30:00,6.99,6.99,6.94,6.95,1061830.0,6.99,6.99,6.94,6.95,1061830.0
2016-08-17 11:00:00,6.94,6.94,6.88,6.88,1370800.0,6.94,6.94,6.88,6.88,1370800.0
2016-08-17 11:30:00,6.88,6.89,6.86,6.87,841400.0,6.88,6.89,6.86,6.87,841400.0
2016-08-17 12:00:00,6.87,6.9,6.86,6.89,480485.0,6.87,6.9,6.86,6.89,480485.0
2016-08-17 12:30:00,6.89,6.92,6.89,6.92,364185.0,6.89,6.92,6.89,6.92,364185.0
2016-08-17 13:00:00,6.92,6.93,6.9,6.9,277225.0,6.92,6.93,6.9,6.9,277225.0
2016-08-17 13:30:00,6.9,6.91,6.88,6.88,230900.0,6.9,6.91,6.88,6.88,230900.0
2016-08-17 14:00:00,6.88,6.92,6.87,6.91,649750.0,6.88,6.92,6.87,6.91,649750.0
2016-08-17 14:30:00,6.91,6.91,6.89,6.89,311130.0,6.91,6.91,6.89,6.89,311130.0
2016-08-17 15:00:00,6.89,6.9,6.87,6.88,439440.0,6.89,6.9,6.87,6.88,439440.0
2016-08-17 15:30:00,6.88,6.9,6.88,6.89,1034985.0,6.88,6.9,6.88,6.89,1034985.0
2016-08-18 09:30:00,6.9,6.94,6.88,6.91,287430.0,6.9,6.94,6.88,6.91,287430.0
2016-08-18 10:00:00,6.91,6.97,6.88,6.96,405840.0,6.91,6.97,6.88,6.96,405840.0
2016-08-18 10:30:00,6.96,7.01,6.96,7.01,688100.0,6.96,7.01,6.96,7.01,688100.0
2016-08-18 11:00:00,7.01,7.05,7.0,7.03,918255.0,7.01,7.05,7.0,7.03,918255.0
2016-08-18 11:30:00,7.04,7.07,7.03,7.04,631130.0,7.04,7.07,7.03,7.04,631130.0
2016-08-18 12:00:00,7.03,7.05,7.0,7.0,816705.0,7.03,7.05,7.0,7.0,816705.0
2016-08-18 12:30:00,7.0,7.03,6.99,7.02,599235.0,7.0,7.03,6.99,7.02,599235.0
2016-08-18 13:00:00,7.02,7.03,7.0,7.01,707255.0,7.02,7.03,7.0,7.01,707255.0
2016-08-18 13:30:00,7.01,7.02,6.99,7.0,601875.0,7.01,7.02,6.99,7.0,601875.0
2016-08-18 14:00:00,7.0,7.04,6.99,7.03,488915.0,7.0,7.04,6.99,7.03,488915.0
2016-08-18 14:30:00,7.02,7.03,7.0,7.01,647995.0,7.02,7.03,7.0,7.01,647995.0
2016-08-18 15:00:00,7.01,7.03,7.01,7.02,709345.0,7.01,7.03,7.01,7.02,709345.0
2016-08-18 15:30:00,7.02,7.03,7.01,7.01,1501675.0,7.02,7.03,7.01,7.01,1501675.0
2016-08-19 09:30:00,7.01,7.01,6.94,6.99,570895.0,7.01,7.01,6.94,6.99,570895.0
2016-08-19 10:00:00,7.0,7.01,6.99,7.01,408870.0,7.0,7.01,6.99,7.01,408870.0
2016-08-19 10:30:00,7.01,7.02,6.99,7.0,132560.0,7.01,7.02,6.99,7.0,132560.0
2016-08-19 11:00:00,6.99,7.0,6.97,6.99,218190.0,6.99,7.0,6.97,6.99,218190.0
2016-08-19 11:30:00,6.99,7.0,6.98,6.99,121100.0,6.99,7.0,6.98,6.99,121100.0
2016-08-19 12:00:00,6.99,7.0,6.97,6.98,126420.0,6.99,7.0,6.97,6.98,126420.0
2016-08-19 12:30:00,6.98,6.98,6.95,6.96,137430.0,6.98,6.98,6.95,6.96,137430.0
2016-08-19 13:00:00,6.96,6.97,6.96,6.97,108285.0,6.96,6.97,6.96,6.97,108285.0
2016-08-19 13:30:00,6.97,6.98,6.96,6.97,113900.0,6.97,6.98,6.96,6.97,113900.0
2016-08-19 14:00:00,6.97,6.98,6.97,6.97,134830.0,6.97,6.98,6.97,6.97,134830.0
2016-08-19 14:30:00,6.97,6.98,6.97,6.98,149295.0,6.97,6.98,6.97,6.98,149295.0
2016-08-19 15:00:00,6.98,6.99,6.98,6.98,228600.0,6.98,6.99,6.98,6.98,228600.0
2016-08-19 15:30:00,6.98,6.99,6.97,6.98,841070.0,6.98,6.99,6.97,6.98,841070.0
2016-08-22 09:30:00,6.95,7.0,6.9,6.96,161510.0,6.95,7.0,6.9,6.96,161510.0
2016-08-22 10:00:00,6.96,7.0,6.94,6.98,141245.0,6.96,7.0,6.94,6.98,141245.0
2016-08-22 10:30:00,6.98,7.0,6.96,6.99,308845.0,6.98,7.0,6.96,6.99,308845.0
2016-08-22 11:00:00,6.99,6.99,6.93,6.94,205175.0,6.99,6.99,6.93,6.94,205175.0
2016-08-22 11:30:00,6.94,6.96,6.93,6.95,163705.0,6.94,6.96,6.93,6.95,163705.0
2016-08-22 12:00:00,6.95,6.99,6.95,6.97,209595.0,6.95,6.99,6.95,6.97,209595.0
2016-08-22 12:30:00,6.97,6.97,6.95,6.96,94185.0,6.97,6.97,6.95,6.96,94185.0
2016-08-22 13:00:00,6.95,6.97,6.94,6.96,137775.0,6.95,6.97,6.94,6.96,137775.0
2016-08-22 13:30:00,6.96,6.97,6.94,6.97,111125.0,6.96,6.97,6.94,6.97,111125.0
2016-08-22 14:00:00,6.97,6.98,6.97,6.97,349945.0,6.97,6.98,6.97,6.97,349945.0
2016-08-22 14:30:00,6.97,6.98,6.97,6.98,144735.0,6.97,6.98,6.97,6.98,144735.0
2016-08-22 15:00:00,6.98,6.99,6.97,6.98,161965.0,6.98,6.99,6.97,6.98,161965.0
2016-08-22 15:30:00,6.98,6.99,6.98,6.99,645895.0,6.98,6.99,6.98,6.99,645895.0
2016-08-23 09:30:00,7.05,7.12,7.02,7.1,850020.0,7.05,7.12,7.02,7.1,850020.0
2016-08-23 10:00:00,7.1,7.11,7.09,7.1,226440.0,7.1,7.11,7.09,7.1,226440.0
2016-08-23 10:30:00,7.1,7.11,7.1,7.1,285805.0,7.1,7.11,7.1,7.1,285805.0
2016-08-23 11:00:00,7.1,7.11,7.09,7.1,171340.0,7.1,7.11,7.09,7.1,171340.0
2016-08-23 11:30:00,7.1,7.11,7.1,7.1,324255.0,7.1,7.11,7.1,7.1,324255.0
2016-08-23 12:00:00,7.1,7.1,7.08,7.09,229195.0,7.1,7.1,7.08,7.09,229195.0
2016-08-23 12:30:00,7.09,7.09,7.07,7.07,160010.0,7.09,7.09,7.07,7.07,160010.0
2016-08-23 13:00:00,7.07,7.09,7.07,7.09,268540.0,7.07,7.09,7.07,7.09,268540.0
2016-08-23 13:30:00,7.09,7.1,7.07,7.09,225900.0,7.09,7.1,7.07,7.09,225900.0
2016-08-23 14:00:00,7.09,7.13,7.09,7.13,669895.0,7.09,7.13,7.09,7.13,669895.0
2016-08-23 14:30:00,7.13,7.13,7.11,7.13,316780.0,7.13,7.13,7.11,7.13,316780.0
2016-08-23 15:00:00,7.13,7.14,7.12,7.13,603620.0,7.13,7.14,7.12,7.13,603620.0
2016-08-23 15:30:00,7.13,7.16,7.13,7.15,1865960.0,7.13,7.16,7.13,7.15,1865960.0
2016-08-24 09:30:00,7.11,7.17,7.08,7.12,843730.0,7.11,7.17,7.08,7.12,843730.0
2016-08-24 10:00:00,7.12,7.17,7.12,7.14,437400.0,7.12,7.17,7.12,7.14,437400.0
2016-08-24 10:30:00,7.14,7.17,7.14,7.15,198305.0,7.14,7.17,7.14,7.15,198305.0
2016-08-24 11:00:00,7.15,7.18,7.15,7.17,373925.0,7.15,7.18,7.15,7.17,373925.0
2016-08-24 11:30:00,7.17,7.18,7.13,7.13,333110.0,7.17,7.18,7.13,7.13,333110.0
2016-08-24 12:00:00,7.13,7.15,7.12,7.13,292330.0,7.13,7.15,7.12,7.13,292330.0
2016-08-24 12:30:00,7.13,7.15,7.12,7.13,325310.0,7.13,7.15,7.12,7.13,325310.0
2016-08-24 13:00:00,7.13,7.15,7.11,7.12,166325.0,7.13,7.15,7.11,7.12,166325.0
2016-08-24 13:30:00,7.12,7.13,7.11,7.12,268285.0,7.12,7.13,7.11,7.12,268285.0
2016-08-24 14:00:00,7.12,7.12,7.08,7.1,392405.0,7.12,7.12,7.08,7.1,392405.0
2016-08-24 14:30:00,7.1,7.11,7.08,7.09,303015.0,7.1,7.11,7.08,7.09,303015.0
2016-08-24 15:00:00,7.09,7.09,7.07,7.07,496960.0,7.09,7.09,7.07,7.07,496960.0
2016-08-24 15:30:00,7.08,7.08,7.06,7.08,855390.0,7.08,7.08,7.06,7.08,855390.0
2016-08-25 09:30:00,7.07,7.12,7.07,7.08,163740.0,7.07,7.12,7.07,7.08,163740.0
2016-08-25 10:00:00,7.08,7.13,7.08,7.13,184515.0,7.08,7.13,7.08,7.13,184515.0
2016-08-25 10:30:00,7.13,7.13,7.09,7.09,106340.0,7.13,7.13,7.09,7.09,106340.0
2016-08-25 11:00:00,7.09,7.12,7.09,7.11,104415.0,7.09,7.12,7.09,7.11,104415.0
2016-08-25 11:30:00,7.11,7.12,7.1,7.1,180285.0,7.11,7.12,7.1,7.1,180285.0
2016-08-25 12:00:00,7.1,7.1,7.09,7.1,116940.0,7.1,7.1,7.09,7.1,116940.0
2016-08-25 12:30:00,7.1,7.11,7.1,7.1,79075.0,7.1,7.11,7.1,7.1,79075.0
2016-08-25 13:00:00,7.1,7.11,7.09,7.11,105565.0,7.1,7.11,7.09,7.11,105565.0
2016-08-25 13:30:00,7.11,7.11,7.09,7.11,237525.0,7.11,7.11,7.09,7.11,237525.0
2016-08-25 14:00:00,7.11,7.12,7.1,7.11,207415.0,7.11,7.12,7.1,7.11,207415.0
2016-08-25 14:30:00,7.11,7.11,7.1,7.11,228585.0,7.11,7.11,7.1,7.11,228585.0
2016-08-25 15:00:00,7.11,7.12,7.1,7.11,211960.0,7.11,7.12,7.1,7.11,211960.0
2016-08-25 15:30:00,7.11,7.12,7.11,7.12,653180.0,7.11,7.12,7.11,7.12,653180.0
2016-08-26 09:30:00,7.12,7.15,7.11,7.13,189485.0,7.12,7.15,7.11,7.13,189485.0
2016-08-26 10:00:00,7.12,7.17,7.11,7.17,288710.0,7.12,7.17,7.11,7.17,288710.0
2016-08-26 10:30:00,7.16,7.17,7.14,7.15,229340.0,7.16,7.17,7.14,7.15,229340.0
2016-08-26 11:00:00,7.14,7.17,7.14,7.17,134325.0,7.14,7.17,7.14,7.17,134325.0
2016-08-26 11:30:00,7.17,7.17,7.11,7.11,206910.0,7.17,7.17,7.11,7.11,206910.0
2016-08-26 12:00:00,7.11,7.12,7.08,7.1,185715.0,7.11,7.12,7.08,7.1,185715.0
2016-08-26 12:30:00,7.1,7.11,7.09,7.1,69995.0,7.1,7.11,7.09,7.1,69995.0
2016-08-26 13:00:00,7.11,7.11,7.09,7.1,77875.0,7.11,7.11,7.09,7.1,77875.0
2016-08-26 13:30:00,7.1,7.1,7.07,7.07,107190.0,7.1,7.1,7.07,7.07,107190.0
2016-08-26 14:00:00,7.07,7.09,7.06,7.07,152365.0,7.07,7.09,7.06,7.07,152365.0
2016-08-26 14:30:00,7.07,7.09,7.07,7.09,177405.0,7.07,7.09,7.07,7.09,177405.0
2016-08-26 15:00:00,7.08,7.12,7.08,7.12,235025.0,7.08,7.12,7.08,7.12,235025.0
2016-08-26 15:30:00,7.12,7.15,7.12,7.14,696135.0,7.12,7.15,7.12,7.14,696135.0
2016-08-29 09:30:00,7.14,7.22,7.12,7.15,1057865.0,7.14,7.22,7.12,7.15,1057865.0
2016-08-29 10:00:00,7.15,7.17,7.13,7.16,520565.0,7.15,7.17,7.13,7.16,520565.0
2016-08-29 10:30:00,7.16,7.19,7.15,7.17,180140.0,7.16,7.19,7.15,7.17,180140.0
2016-08-29 11:00:00,7.17,7.18,7.16,7.17,533945.0,7.17,7.18,7.16,7.17,533945.0
2016-08-29 11:30:00,7.17,7.19,7.15,7.16,747335.0,7.17,7.19,7.15,7.16,747335.0
2016-08-29 12:00:00,7.16,7.17,7.15,7.16,206610.0,7.16,7.17,7.15,7.16,206610.0
2016-08-29 12:30:00,7.16,7.17,7.15,7.16,141430.0,7.16,7.17,7.15,7.16,141430.0
2016-08-29 13:00:00,7.16,7.17,7.16,7.17,207435.0,7.16,7.17,7.16,7.17,207435.0
2016-08-29 13:30:00,7.17,7.19,7.17,7.19,569105.0,7.17,7.19,7.17,7.19,569105.0
2016-08-29 14:00:00,7.19,7.19,7.17,7.17,247310.0,7.19,7.19,7.17,7.17,247310.0
2016-08-29 14:30:00,7.17,7.17,7.15,7.16,253330.0,7.17,7.17,7.15,7.16,253330.0
2016-08-29 15:00:00,7.16,7.16,7.13,7.14,575710.0,7.16,7.16,7.13,7.14,575710.0
2016-08-29 15:30:00,7.14,7.14,7.12,7.13,800595.0,7.14,7.14,7.12,7.13,800595.0
2016-08-30 09:30:00,7.28,7.33,7.26,7.3,959750.0,7.28,7.33,7.26,7.3,959750.0
2016-08-30 10:00:00,7.3,7.32,7.27,7.29,588470.0,7.3,7.32,7.27,7.29,588470.0
2016-08-30 10:30:00,7.3,7.3,7.25,7.27,349250.0,7.3,7.3,7.25,7.27,349250.0
2016-08-30 11:00:00,7.26,7.28,7.26,7.27,223235.0,7.26,7.28,7.26,7.27,223235.0
2016-08-30 11:30:00,7.27,7.27,7.25,7.26,393210.0,7.27,7.27,7.25,7.26,393210.0
2016-08-30 12:00:00,7.26,7.28,7.26,7.28,539780.0,7.26,7.28,7.26,7.28,539780.0
2016-08-30 12:30:00,7.27,7.28,7.27,7.27,247995.0,7.27,7.28,7.27,7.27,247995.0
2016-08-30 13:00:00,7.26,7.27,7.26,7.27,159730.0,7.26,7.27,7.26,7.27,159730.0
2016-08-30 13:30:00,7.27,7.27,7.25,7.26,162065.0,7.27,7.27,7.25,7.26,162065.0
2016-08-30 14:00:00,7.26,7.26,7.22,7.24,307660.0,7.26,7.26,7.22,7.24,307660.0
2016-08-30 14:30:00,7.24,7.26,7.23,7.26,486620.0,7.24,7.26,7.23,7.26,486620.0
2016-08-30 15:00:00,7.26,7.27,7.25,7.25,361165.0,7.26,7.27,7.25,7.25,361165.0
2016-08-30 15:30:00,7.25,7.28,7.25,7.28,893395.0,7.25,7.28,7.25,7.28,893395.0
2016-08-31 09:30:00,7.18,7.24,7.12,7.17,499730.0,7.18,7.24,7.12,7.17,499730.0
2016-08-31 10:00:00,7.17,7.2,7.17,7.2,154135.0,7.17,7.2,7.17,7.2,154135.0
2016-08-31 10:30:00,7.2,7.2,7.15,7.15,282140.0,7.2,7.2,7.15,7.15,282140.0
2016-08-31 11:00:00,7.15,7.18,7.14,7.17,281155.0,7.15,7.18,7.14,7.17,281155.0
2016-08-31 11:30:00,7.17,7.18,7.14,7.14,299910.0,7.17,7.18,7.14,7.14,299910.0
2016-08-31 12:00:00,7.14,7.16,7.13,7.15,324415.0,7.14,7.16,7.13,7.15,324415.0
2016-08-31 12:30:00,7.14,7.15,7.13,7.15,388685.0,7.14,7.15,7.13,7.15,388685.0
2016-08-31 13:00:00,7.15,7.19,7.15,7.19,288690.0,7.15,7.19,7.15,7.19,288690.0
2016-08-31 13:30:00,7.19,7.2,7.18,7.2,365490.0,7.19,7.2,7.18,7.2,365490.0
2016-08-31 14:00:00,7.2,7.23,7.19,7.23,253990.0,7.2,7.23,7.19,7.23,253990.0
2016-08-31 14:30:00,7.23,7.23,7.2,7.22,401440.0,7.23,7.23,7.2,7.22,401440.0
2016-08-31 15:00:00,7.22,7.23,7.22,7.23,283840.0,7.22,7.23,7.22,7.23,283840.0
2016-08-31 15:30:00,7.23,7.25,7.22,7.23,879985.0,7.23,7.25,7.22,7.23,879985.0
2016-09-01 09:30:00,7.22,7.29,7.17,7.26,270065.0,7.22,7.29,7.17,7.26,270065.0
2016-09-01 10:00:00,7.25,7.28,7.24,7.25,301000.0,7.25,7.28,7.24,7.25,301000.0
2016-09-01 10:30:00,7.25,7.27,7.22,7.27,454035.0,7.25,7.27,7.22,7.27,454035.0
2016-09-01 11:00:00,7.27,7.35,7.25,7.35,952195.0,7.27,7.35,7.25,7.35,952195.0
2016-09-01 11:30:00,7.35,7.38,7.33,7.36,1351020.0,7.35,7.38,7.33,7.36,1351020.0
2016-09-01 12:00:00,7.35,7.39,7.34,7.39,507300.0,7.35,7.39,7.34,7.39,507300.0
2016-09-01 12:30:00,7.39,7.39,7.33,7.34,428510.0,7.39,7.39,7.33,7.34,428510.0
2016-09-01 13:00:00,7.34,7.36,7.33,7.34,422550.0,7.34,7.36,7.33,7.34,422550.0
2016-09-01 13:30:00,7.34,7.35,7.33,7.33,370170.0,7.34,7.35,7.33,7.33,370170.0
2016-09-01 14:00:00,7.33,7.33,7.31,7.33,348040.0,7.33,7.33,7.31,7.33,348040.0
2016-09-01 14:30:00,7.33,7.34,7.31,7.34,354285.0,7.33,7.34,7.31,7.34,354285.0
2016-09-01 15:00:00,7.34,7.34,7.31,7.32,657045.0,7.34,7.34,7.31,7.32,657045.0
2016-09-01 15:30:00,7.32,7.34,7.32,7.33,1474285.0,7.32,7.34,7.32,7.33,1474285.0
2016-09-02 09:30:00,7.36,7.4,7.32,7.38,403445.0,7.36,7.4,7.32,7.38,403445.0
2016-09-02 10:00:00,7.38,7.41,7.36,7.38,680580.0,7.38,7.41,7.36,7.38,680580.0
2016-09-02 10:30:00,7.38,7.4,7.37,7.38,205345.0,7.38,7.4,7.37,7.38,205345.0
2016-09-02 11:00:00,7.37,7.39,7.36,7.38,239920.0,7.37,7.39,7.36,7.38,239920.0
2016-09-02 11:30:00,7.38,7.38,7.37,7.38,301900.0,7.38,7.38,7.37,7.38,301900.0
2016-09-02 12:00:00,7.38,7.38,7.35,7.37,189760.0,7.38,7.38,7.35,7.37,189760.0
2016-09-02 12:30:00,7.36,7.38,7.35,7.37,130020.0,7.36,7.38,7.35,7.37,130020.0
2016-09-02 13:00:00,7.37,7.37,7.35,7.36,202030.0,7.37,7.37,7.35,7.36,202030.0
2016-09-02 13:30:00,7.36,7.36,7.34,7.36,89035.0,7.36,7.36,7.34,7.36,89035.0
2016-09-02 14:00:00,7.36,7.36,7.35,7.35,290585.0,7.36,7.36,7.35,7.35,290585.0
2016-09-02 14:30:00,7.36,7.37,7.35,7.37,397485.0,7.36,7.37,7.35,7.37,397485.0
2016-09-02 15:00:00,7.37,7.38,7.35,7.36,428545.0,7.37,7.38,7.35,7.36,428545.0
2016-09-02 15:30:00,7.36,7.37,7.35,7.37,1707205.0,7.36,7.37,7.35,7.37,1707205.0
2016-09-06 09:30:00,7.36,7.42,7.34,7.42,545560.0,7.36,7.42,7.34,7.42,545560.0
2016-09-06 10:00:00,7.42,7.44,7.4,7.4,559010.0,7.42,7.44,7.4,7.4,559010.0
2016-09-06 10:30:00,7.4,7.43,7.4,7.42,495985.0,7.4,7.43,7.4,7.42,495985.0
2016-09-06 11:00:00,7.42,7.44,7.41,7.43,450350.0,7.42,7.44,7.41,7.43,450350.0
2016-09-06 11:30:00,7.43,7.43,7.4,7.4,226900.0,7.43,7.43,7.4,7.4,226900.0
2016-09-06 12:00:00,7.4,7.41,7.37,7.38,221430.0,7.4,7.41,7.37,7.38,221430.0
2016-09-06 12:30:00,7.38,7.39,7.36,7.37,203250.0,7.38,7.39,7.36,7.37,203250.0
2016-09-06 13:00:00,7.38,7.39,7.36,7.36,160525.0,7.38,7.39,7.36,7.36,160525.0
2016-09-06 13:30:00,7.36,7.37,7.36,7.36,156635.0,7.36,7.37,7.36,7.36,156635.0
2016-09-06 14:00:00,7.37,7.37,7.36,7.37,216875.0,7.37,7.37,7.36,7.37,216875.0
2016-09-06 14:30:00,7.37,7.38,7.36,7.37,192085.0,7.37,7.38,7.36,7.37,192085.0
2016-09-06 15:00:00,7.37,7.37,7.34,7.35,448585.0,7.37,7.37,7.34,7.35,448585.0
2016-09-06 15:30:00,7.35,7.36,7.35,7.36,1000895.0,7.35,7.36,7.35,7.36,1000895.0
2016-09-07 09:30:00,7.36,7.4,7.35,7.4,331885.0,7.36,7.4,7.35,7.4,331885.0
2016-09-07 10:00:00,7.4,7.42,7.38,7.4,528945.0,7.4,7.42,7.38,7.4,528945.0
2016-09-07 10:30:00,7.4,7.41,7.38,7.38,300545.0,7.4,7.41,7.38,7.38,300545.0
2016-09-07 11:00:00,7.38,7.4,7.37,7.39,373100.0,7.38,7.4,7.37,7.39,373100.0
2016-09-07 11:30:00,7.39,7.4,7.39,7.39,331900.0,7.39,7.4,7.39,7.39,331900.0
2016-09-07 12:00:00,7.39,7.46,7.35,7.36,333005.0,7.39,7.46,7.35,7.36,333005.0
2016-09-07 12:30:00,7.36,7.4,7.36,7.4,223705.0,7.36,7.4,7.36,7.4,223705.0
2016-09-07 13:00:00,7.4,7.4,7.39,7.39,230410.0,7.4,7.4,7.39,7.39,230410.0
2016-09-07 13:30:00,7.39,7.39,7.36,7.38,347755.0,7.39,7.39,7.36,7.38,347755.0
2016-09-07 14:00:00,7.39,7.4,7.38,7.38,357280.0,7.39,7.4,7.38,7.38,357280.0
2016-09-07 14:30:00,7.38,7.4,7.37,7.38,614665.0,7.38,7.4,7.37,7.38,614665.0
2016-09-07 15:00:00,7.38,7.39,7.37,7.39,334925.0,7.38,7.39,7.37,7.39,334925.0
2016-09-07 15:30:00,7.39,7.4,7.39,7.4,1452455.0,7.39,7.4,7.39,7.4,1452455.0
2016-09-08 09:30:00,7.4,7.4,7.32,7.32,245255.0,7.4,7.4,7.32,7.32,245255.0
2016-09-08 10:00:00,7.33,7.33,7.32,7.33,282205.0,7.33,7.33,7.32,7.33,282205.0
2016-09-08 10:30:00,7.33,7.33,7.31,7.33,288535.0,7.33,7.33,7.31,7.33,288535.0
2016-09-08 11:00:00,7.33,7.35,7.32,7.32,139075.0,7.33,7.35,7.32,7.32,139075.0
2016-09-08 11:30:00,7.32,7.33,7.29,7.3,235820.0,7.32,7.33,7.29,7.3,235820.0
2016-09-08 12:00:00,7.3,7.31,7.28,7.29,127095.0,7.3,7.31,7.28,7.29,127095.0
2016-09-08 12:30:00,7.29,7.29,7.25,7.26,445755.0,7.29,7.29,7.25,7.26,445755.0
2016-09-08 13:00:00,7.26,7.28,7.26,7.26,248395.0,7.26,7.28,7.26,7.26,248395.0
2016-09-08 13:30:00,7.26,7.28,7.26,7.28,258805.0,7.26,7.28,7.26,7.28,258805.0
2016-09-08 14:00:00,7.28,7.3,7.28,7.29,182595.0,7.28,7.3,7.28,7.29,182595.0
2016-09-08 14:30:00,7.29,7.29,7.28,7.29,264745.0,7.29,7.29,7.28,7.29,264745.0
2016-09-08 15:00:00,7.29,7.29,7.28,7.28,200825.0,7.29,7.29,7.28,7.28,200825.0
2016-09-08 15:30:00,7.28,7.28,7.27,7.28,1015375.0,7.28,7.28,7.27,7.28,1015375.0
2016-09-09 09:30:00,7.25,7.26,7.2,7.24,283445.0,7.25,7.26,7.2,7.24,283445.0
2016-09-09 10:00:00,7.23,7.29,7.22,7.28,244525.0,7.23,7.29,7.22,7.28,244525.0
2016-09-09 10:30:00,7.27,7.28,7.24,7.25,199625.0,7.27,7.28,7.24,7.25,199625.0
2016-09-09 11:00:00,7.25,7.27,7.24,7.27,310900.0,7.25,7.27,7.24,7.27,310900.0
2016-09-09 11:30:00,7.26,7.27,7.2,7.2,203665.0,7.26,7.27,7.2,7.2,203665.0
2016-09-09 12:00:00,7.2,7.21,7.2,7.2,197305.0,7.2,7.21,7.2,7.2,197305.0
2016-09-09 12:30:00,7.2,7.21,7.19,7.2,169705.0,7.2,7.21,7.19,7.2,169705.0
2016-09-09 13:00:00,7.2,7.2,7.16,7.17,95475.0,7.2,7.2,7.16,7.17,95475.0
2016-09-09 13:30:00,7.17,7.18,7.17,7.17,289795.0,7.17,7.18,7.17,7.17,289795.0
2016-09-09 14:00:00,7.17,7.18,7.16,7.18,148025.0,7.17,7.18,7.16,7.18,148025.0
2016-09-09 14:30:00,7.18,7.19,7.18,7.19,204650.0,7.18,7.19,7.18,7.19,204650.0
2016-09-09 15:00:00,7.19,7.2,7.17,7.2,253425.0,7.19,7.2,7.17,7.2,253425.0
2016-09-09 15:30:00,7.2,7.2,7.15,7.15,925800.0,7.2,7.2,7.15,7.15,925800.0
2016-09-12 09:30:00,7.11,7.17,7.06,7.12,262170.0,7.11,7.17,7.06,7.12,262170.0
2016-09-12 10:00:00,7.13,7.14,7.11,7.13,408090.0,7.13,7.14,7.11,7.13,408090.0
2016-09-12 10:30:00,7.13,7.13,7.1,7.12,247670.0,7.13,7.13,7.1,7.12,247670.0
2016-09-12 11:00:00,7.12,7.14,7.12,7.13,512865.0,7.12,7.14,7.12,7.13,512865.0
2016-09-12 11:30:00,7.13,7.15,7.13,7.14,511780.0,7.13,7.15,7.13,7.14,511780.0
2016-09-12 12:00:00,7.14,7.14,7.11,7.12,249250.0,7.14,7.14,7.11,7.12,249250.0
2016-09-12 12:30:00,7.12,7.14,7.12,7.14,429710.0,7.12,7.14,7.12,7.14,429710.0
2016-09-12 13:00:00,7.14,7.18,7.13,7.15,269275.0,7.14,7.18,7.13,7.15,269275.0
2016-09-12 13:30:00,7.15,7.16,7.13,7.16,579455.0,7.15,7.16,7.13,7.16,579455.0
2016-09-12 14:00:00,7.16,7.2,7.15,7.19,623470.0,7.16,7.2,7.15,7.19,623470.0
2016-09-12 14:30:00,7.19,7.21,7.18,7.2,247885.0,7.19,7.21,7.18,7.2,247885.0
2016-09-12 15:00:00,7.2,7.21,7.17,7.17,496465.0,7.2,7.21,7.17,7.17,496465.0
2016-09-12 15:30:00,7.17,7.19,7.16,7.18,1252420.0,7.17,7.19,7.16,7.18,1252420.0
2016-09-13 09:30:00,7.16,7.18,7.11,7.15,378345.0,7.16,7.18,7.11,7.15,378345.0
2016-09-13 10:00:00,7.15,7.15,7.1,7.11,349555.0,7.15,7.15,7.1,7.11,349555.0
2016-09-13 10:30:00,7.11,7.13,7.1,7.11,197085.0,7.11,7.13,7.1,7.11,197085.0
2016-09-13 11:00:00,7.11,7.11,7.05,7.05,194985.0,7.11,7.11,7.05,7.05,194985.0
2016-09-13 11:30:00,7.05,7.07,7.05,7.06,254380.0,7.05,7.07,7.05,7.06,254380.0
2016-09-13 12:00:00,7.06,7.09,7.05,7.08,198890.0,7.06,7.09,7.05,7.08,198890.0
2016-09-13 12:30:00,7.07,7.08,7.06,7.06,125750.0,7.07,7.08,7.06,7.06,125750.0
2016-09-13 13:00:00,7.06,7.09,7.05,7.09,370845.0,7.06,7.09,7.05,7.09,370845.0
2016-09-13 13:30:00,7.09,7.11,7.07,7.08,240570.0,7.09,7.11,7.07,7.08,240570.0
2016-09-13 14:00:00,7.08,7.09,7.07,7.08,208865.0,7.08,7.09,7.07,7.08,208865.0
2016-09-13 14:30:00,7.08,7.09,7.08,7.08,313320.0,7.08,7.09,7.08,7.08,313320.0
2016-09-13 15:00:00,7.08,7.11,7.07,7.1,349565.0,7.08,7.11,7.07,7.1,349565.0
2016-09-13 15:30:00,7.1,7.11,7.08,7.09,1182270.0,7.1,7.11,7.08,7.09,1182270.0
2016-09-14 09:30:00,7.11,7.17,7.08,7.11,245640.0,7.11,7.17,7.08,7.11,245640.0
2016-09-14 10:00:00,7.11,7.15,7.1,7.14,304915.0,7.11,7.15,7.1,7.14,304915.0
2016-09-14 10:30:00,7.14,7.15,7.09,7.09,462330.0,7.14,7.15,7.09,7.09,462330.0
2016-09-14 11:00:00,7.09,7.13,7.09,7.13,357145.0,7.09,7.13,7.09,7.13,357145.0
2016-09-14 11:30:00,7.13,7.14,7.12,7.14,305565.0,7.13,7.14,7.12,7.14,305565.0
2016-09-14 12:00:00,7.14,7.17,7.14,7.15,139800.0,7.14,7.17,7.14,7.15,139800.0
2016-09-14 12:30:00,7.16,7.16,7.13,7.13,99610.0,7.16,7.16,7.13,7.13,99610.0
2016-09-14 13:00:00,7.13,7.15,7.13,7.15,99665.0,7.13,7.15,7.13,7.15,99665.0
2016-09-14 13:30:00,7.15,7.15,7.1,7.11,162125.0,7.15,7.15,7.1,7.11,162125.0
2016-09-14 14:00:00,7.11,7.12,7.08,7.09,233045.0,7.11,7.12,7.08,7.09,233045.0
2016-09-14 14:30:00,7.09,7.1,7.07,7.08,372650.0,7.09,7.1,7.07,7.08,372650.0
2016-09-14 15:00:00,7.08,7.08,7.04,7.04,338295.0,7.08,7.08,7.04,7.04,338295.0
2016-09-14 15:30:00,7.04,7.07,7.04,7.06,958410.0,7.04,7.07,7.04,7.06,958410.0
2016-09-15 09:30:00,7.03,7.11,7.01,7.09,337110.0,7.03,7.11,7.01,7.09,337110.0
2016-09-15 10:00:00,7.09,7.13,7.08,7.11,184460.0,7.09,7.13,7.08,7.11,184460.0
2016-09-15 10:30:00,7.11,7.15,7.09,7.15,163795.0,7.11,7.15,7.09,7.15,163795.0
2016-09-15 11:00:00,7.15,7.15,7.1,7.12,329860.0,7.15,7.15,7.1,7.12,329860.0
2016-09-15 11:30:00,7.12,7.14,7.1,7.13,601790.0,7.12,7.14,7.1,7.13,601790.0
2016-09-15 12:00:00,7.13,7.16,7.12,7.14,340345.0,7.13,7.16,7.12,7.14,340345.0
2016-09-15 12:30:00,7.14,7.14,7.13,7.14,289575.0,7.14,7.14,7.13,7.14,289575.0
2016-09-15 13:00:00,7.14,7.16,7.13,7.13,164610.0,7.14,7.16,7.13,7.13,164610.0
2016-09-15 13:30:00,7.13,7.17,7.13,7.16,284935.0,7.13,7.17,7.13,7.16,284935.0
2016-09-15 14:00:00,7.16,7.18,7.15,7.15,249790.0,7.16,7.18,7.15,7.15,249790.0
2016-09-15 14:30:00,7.15,7.16,7.14,7.15,229275.0,7.15,7.16,7.14,7.15,229275.0
2016-09-15 15:00:00,7.15,7.16,7.14,7.14,550140.0,7.15,7.16,7.14,7.14,550140.0
2016-09-15 15:30:00,7.14,7.16,7.13,7.13,793525.0,7.14,7.16,7.13,7.13,793525.0
2016-09-16 09:30:00,7.14,7.16,7.08,7.11,1065650.0,7.14,7.16,7.08,7.11,1065650.0
2016-09-16 10:00:00,7.11,7.13,7.09,7.12,280190.0,7.11,7.13,7.09,7.12,280190.0
2016-09-16 10:30:00,7.12,7.14,7.11,7.11,488650.0,7.12,7.14,7.11,7.11,488650.0
2016-09-16 11:00:00,7.11,7.13,7.1,7.12,663185.0,7.11,7.13,7.1,7.12,663185.0
2016-09-16 11:30:00,7.12,7.14,7.11,7.11,1053525.0,7.12,7.14,7.11,7.11,1053525.0
2016-09-16 12:00:00,7.11,7.13,7.11,7.12,324610.0,7.11,7.13,7.11,7.12,324610.0
2016-09-16 12:30:00,7.12,7.13,7.11,7.12,127505.0,7.12,7.13,7.11,7.12,127505.0
2016-09-16 13:00:00,7.12,7.12,7.1,7.1,97825.0,7.12,7.12,7.1,7.1,97825.0
2016-09-16 13:30:00,7.1,7.11,7.09,7.1,144975.0,7.1,7.11,7.09,7.1,144975.0
2016-09-16 14:00:00,7.1,7.12,7.09,7.11,283880.0,7.1,7.12,7.09,7.11,283880.0
2016-09-16 14:30:00,7.11,7.13,7.11,7.12,351740.0,7.11,7.13,7.11,7.12,351740.0
2016-09-16 15:00:00,7.12,7.13,7.12,7.12,290730.0,7.12,7.13,7.12,7.12,290730.0
2016-09-16 15:30:00,7.12,7.13,7.07,7.11,2124940.0,7.12,7.13,7.07,7.11,2124940.0
2016-09-19 09:30:00,7.18,7.2,7.14,7.2,528225.0,7.18,7.2,7.14,7.2,528225.0
2016-09-19 10:00:00,7.2,7.2,7.16,7.16,490525.0,7.2,7.2,7.16,7.16,490525.0
2016-09-19 10:30:00,7.16,7.18,7.15,7.17,442680.0,7.16,7.18,7.15,7.17,442680.0
2016-09-19 11:00:00,7.18,7.2,7.16,7.18,280370.0,7.18,7.2,7.16,7.18,280370.0
2016-09-19 11:30:00,7.18,7.21,7.17,7.2,243535.0,7.18,7.21,7.17,7.2,243535.0
2016-09-19 12:00:00,7.2,7.2,7.15,7.16,791785.0,7.2,7.2,7.15,7.16,791785.0
2016-09-19 12:30:00,7.16,7.16,7.15,7.15,228950.0,7.16,7.16,7.15,7.15,228950.0
2016-09-19 13:00:00,7.15,7.16,7.15,7.15,170985.0,7.15,7.16,7.15,7.15,170985.0
2016-09-19 13:30:00,7.15,7.15,7.12,7.15,271790.0,7.15,7.15,7.12,7.15,271790.0
2016-09-19 14:00:00,7.15,7.15,7.13,7.14,402595.0,7.15,7.15,7.13,7.14,402595.0
2016-09-19 14:30:00,7.14,7.16,7.14,7.14,510965.0,7.14,7.16,7.14,7.14,510965.0
2016-09-19 15:00:00,7.14,7.16,7.14,7.15,387565.0,7.14,7.16,7.14,7.15,387565.0
2016-09-19 15:30:00,7.15,7.17,7.14,7.15,868270.0,7.15,7.17,7.14,7.15,868270.0
2016-09-20 09:30:00,7.16,7.19,7.13,7.14,360975.0,7.16,7.19,7.13,7.14,360975.0
2016-09-20 10:00:00,7.14,7.15,7.12,7.13,218805.0,7.14,7.15,7.12,7.13,218805.0
2016-09-20 10:30:00,7.13,7.13,7.11,7.13,179635.0,7.13,7.13,7.11,7.13,179635.0
2016-09-20 11:00:00,7.13,7.14,7.12,7.12,178360.0,7.13,7.14,7.12,7.12,178360.0
2016-09-20 11:30:00,7.12,7.14,7.12,7.13,110050.0,7.12,7.14,7.12,7.13,110050.0
2016-09-20 12:00:00,7.13,7.14,7.12,7.13,90325.0,7.13,7.14,7.12,7.13,90325.0
2016-09-20 12:30:00,7.13,7.13,7.1,7.12,202170.0,7.13,7.13,7.1,7.12,202170.0
2016-09-20 13:00:00,7.12,7.14,7.12,7.13,153740.0,7.12,7.14,7.12,7.13,153740.0
2016-09-20 13:30:00,7.13,7.14,7.13,7.13,147100.0,7.13,7.14,7.13,7.13,147100.0
2016-09-20 14:00:00,7.13,7.14,7.12,7.13,170715.0,7.13,7.14,7.12,7.13,170715.0
2016-09-20 14:30:00,7.13,7.13,7.11,7.11,262820.0,7.13,7.13,7.11,7.11,262820.0
2016-09-20 15:00:00,7.12,7.12,7.09,7.09,569820.0,7.12,7.12,7.09,7.09,569820.0
2016-09-20 15:30:00,7.09,7.1,7.08,7.08,782805.0,7.09,7.1,7.08,7.08,782805.0
2016-09-21 09:30:00,7.09,7.16,7.08,7.15,380315.0,7.09,7.16,7.08,7.15,380315.0
2016-09-21 10:00:00,7.15,7.16,7.14,7.15,310255.0,7.15,7.16,7.14,7.15,310255.0
2016-09-21 10:30:00,7.15,7.15,7.12,7.13,211520.0,7.15,7.15,7.12,7.13,211520.0
2016-09-21 11:00:00,7.13,7.13,7.1,7.12,233865.0,7.13,7.13,7.1,7.12,233865.0
2016-09-21 11:30:00,7.12,7.14,7.11,7.13,111805.0,7.12,7.14,7.11,7.13,111805.0
2016-09-21 12:00:00,7.13,7.14,7.11,7.11,390190.0,7.13,7.14,7.11,7.11,390190.0
2016-09-21 12:30:00,7.11,7.12,7.11,7.12,145915.0,7.11,7.12,7.11,7.12,145915.0
2016-09-21 13:00:00,7.12,7.13,7.1,7.12,589615.0,7.12,7.13,7.1,7.12,589615.0
2016-09-21 13:30:00,7.12,7.14,7.11,7.11,167850.0,7.12,7.14,7.11,7.11,167850.0
2016-09-21 14:00:00,7.11,7.17,7.11,7.13,328225.0,7.11,7.17,7.11,7.13,328225.0
2016-09-21 14:30:00,7.13,7.15,7.13,7.15,372220.0,7.13,7.15,7.13,7.15,372220.0
2016-09-21 15:00:00,7.15,7.18,7.14,7.17,257805.0,7.15,7.18,7.14,7.17,257805.0
2016-09-21 15:30:00,7.18,7.2,7.17,7.19,862795.0,7.18,7.2,7.17,7.19,862795.0
2016-09-22 09:30:00,7.26,7.37,7.22,7.24,440075.0,7.26,7.37,7.22,7.24,440075.0
2016-09-22 10:00:00,7.24,7.26,7.23,7.25,372460.0,7.24,7.26,7.23,7.25,372460.0
2016-09-22 10:30:00,7.25,7.3,7.24,7.28,630810.0,7.25,7.3,7.24,7.28,630810.0
2016-09-22 11:00:00,7.28,7.29,7.25,7.26,337300.0,7.28,7.29,7.25,7.26,337300.0
2016-09-22 11:30:00,7.26,7.27,7.25,7.26,254265.0,7.26,7.27,7.25,7.26,254265.0
2016-09-22 12:00:00,7.26,7.28,7.25,7.25,362040.0,7.26,7.28,7.25,7.25,362040.0
2016-09-22 12:30:00,7.25,7.25,7.25,7.25,174500.0,7.25,7.25,7.25,7.25,174500.0
2016-09-22 13:00:00,7.25,7.27,7.25,7.27,454455.0,7.25,7.27,7.25,7.27,454455.0
2016-09-22 13:30:00,7.27,7.28,7.27,7.27,174715.0,7.27,7.28,7.27,7.27,174715.0
2016-09-22 14:00:00,7.27,7.3,7.27,7.29,328540.0,7.27,7.3,7.27,7.29,328540.0
2016-09-22 14:30:00,7.29,7.3,7.28,7.28,389035.0,7.29,7.3,7.28,7.28,389035.0
2016-09-22 15:00:00,7.28,7.28,7.27,7.28,406205.0,7.28,7.28,7.27,7.28,406205.0
2016-09-22 15:30:00,7.28,7.29,7.27,7.28,836045.0,7.28,7.29,7.27,7.28,836045.0
2016-09-23 09:30:00,7.42,7.46,7.37,7.38,2529035.0,7.42,7.46,7.37,7.38,2529035.0
2016-09-23 10:00:00,7.37,7.38,7.34,7.35,397720.0,7.37,7.38,7.34,7.35,397720.0
2016-09-23 10:30:00,7.35,7.36,7.33,7.34,407760.0,7.35,7.36,7.33,7.34,407760.0
2016-09-23 11:00:00,7.34,7.35,7.33,7.35,216465.0,7.34,7.35,7.33,7.35,216465.0
2016-09-23 11:30:00,7.35,7.36,7.31,7.31,548505.0,7.35,7.36,7.31,7.31,548505.0
2016-09-23 12:00:00,7.31,7.32,7.29,7.3,269580.0,7.31,7.32,7.29,7.3,269580.0
2016-09-23 12:30:00,7.3,7.3,7.27,7.28,196915.0,7.3,7.3,7.27,7.28,196915.0
2016-09-23 13:00:00,7.28,7.28,7.25,7.28,338245.0,7.28,7.28,7.25,7.28,338245.0
2016-09-23 13:30:00,7.28,7.28,7.26,7.26,213765.0,7.28,7.28,7.26,7.26,213765.0
2016-09-23 14:00:00,7.26,7.29,7.26,7.28,231320.0,7.26,7.29,7.26,7.28,231320.0
2016-09-23 14:30:00,7.28,7.29,7.26,7.27,300290.0,7.28,7.29,7.26,7.27,300290.0
2016-09-23 15:00:00,7.27,7.29,7.26,7.29,430225.0,7.27,7.29,7.26,7.29,430225.0
2016-09-23 15:30:00,7.29,7.29,7.26,7.26,741715.0,7.29,7.29,7.26,7.26,741715.0
2016-09-26 09:30:00,7.22,7.26,7.21,7.26,608745.0,7.22,7.26,7.21,7.26,608745.0
2016-09-26 10:00:00,7.26,7.29,7.25,7.28,1134755.0,7.26,7.29,7.25,7.28,1134755.0
2016-09-26 10:30:00,7.28,7.28,7.25,7.25,862615.0,7.28,7.28,7.25,7.25,862615.0
2016-09-26 11:00:00,7.25,7.26,7.24,7.25,471505.0,7.25,7.26,7.24,7.25,471505.0
2016-09-26 11:30:00,7.25,7.25,7.24,7.25,171345.0,7.25,7.25,7.24,7.25,171345.0
2016-09-26 12:00:00,7.25,7.26,7.24,7.25,210185.0,7.25,7.26,7.24,7.25,210185.0
2016-09-26 12:30:00,7.25,7.26,7.24,7.25,162970.0,7.25,7.26,7.24,7.25,162970.0
2016-09-26 13:00:00,7.25,7.25,7.22,7.22,94855.0,7.25,7.25,7.22,7.22,94855.0
2016-09-26 13:30:00,7.22,7.23,7.21,7.21,276080.0,7.22,7.23,7.21,7.21,276080.0
2016-09-26 14:00:00,7.21,7.24,7.21,7.24,273020.0,7.21,7.24,7.21,7.24,273020.0
2016-09-26 14:30:00,7.23,7.24,7.22,7.24,121290.0,7.23,7.24,7.22,7.24,121290.0
2016-09-26 15:00:00,7.24,7.24,7.23,7.24,133050.0,7.24,7.24,7.23,7.24,133050.0
2016-09-26 15:30:00,7.24,7.24,7.22,7.23,346550.0,7.24,7.24,7.22,7.23,346550.0
2016-09-27 09:30:00,7.23,7.27,7.21,7.26,361400.0,7.23,7.27,7.21,7.26,361400.0
2016-09-27 10:00:00,7.26,7.26,7.24,7.25,724560.0,7.26,7.26,7.24,7.25,724560.0
2016-09-27 10:30:00,7.25,7.26,7.22,7.22,234330.0,7.25,7.26,7.22,7.22,234330.0
2016-09-27 11:00:00,7.22,7.22,7.19,7.2,378790.0,7.22,7.22,7.19,7.2,378790.0
2016-09-27 11:30:00,7.2,7.2,7.19,7.2,248775.0,7.2,7.2,7.19,7.2,248775.0
2016-09-27 12:00:00,7.2,7.21,7.19,7.21,285005.0,7.2,7.21,7.19,7.21,285005.0
2016-09-27 12:30:00,7.21,7.21,7.2,7.21,99935.0,7.21,7.21,7.2,7.21,99935.0
2016-09-27 13:00:00,7.21,7.21,7.2,7.2,316970.0,7.21,7.21,7.2,7.2,316970.0
2016-09-27 13:30:00,7.2,7.21,7.2,7.21,206055.0,7.2,7.21,7.2,7.21,206055.0
2016-09-27 14:00:00,7.21,7.22,7.21,7.21,217740.0,7.21,7.22,7.21,7.21,217740.0
2016-09-27 14:30:00,7.21,7.22,7.2,7.2,358410.0,7.21,7.22,7.2,7.2,358410.0
2016-09-27 15:00:00,7.21,7.21,7.2,7.2,224675.0,7.21,7.21,7.2,7.2,224675.0
2016-09-27 15:30:00,7.2,7.22,7.19,7.22,865795.0,7.2,7.22,7.19,7.22,865795.0
2016-09-28 09:30:00,7.25,7.27,7.19,7.26,325075.0,7.25,7.27,7.19,7.26,325075.0
2016-09-28 10:00:00,7.26,7.27,7.24,7.25,376405.0,7.26,7.27,7.24,7.25,376405.0
2016-09-28 10:30:00,7.25,7.25,7.24,7.24,234125.0,7.25,7.25,7.24,7.24,234125.0
2016-09-28 11:00:00,7.24,7.24,7.23,7.23,265235.0,7.24,7.24,7.23,7.23,265235.0
2016-09-28 11:30:00,7.23,7.23,7.21,7.23,119385.0,7.23,7.23,7.21,7.23,119385.0
2016-09-28 12:00:00,7.23,7.23,7.22,7.23,105125.0,7.23,7.23,7.22,7.23,105125.0
2016-09-28 12:30:00,7.23,7.24,7.22,7.24,106840.0,7.23,7.24,7.22,7.24,106840.0
2016-09-28 13:00:00,7.24,7.25,7.23,7.25,119340.0,7.24,7.25,7.23,7.25,119340.0
2016-09-28 13:30:00,7.25,7.26,7.25,7.25,222740.0,7.25,7.26,7.25,7.25,222740.0
2016-09-28 14:00:00,7.25,7.26,7.24,7.26,391500.0,7.25,7.26,7.24,7.26,391500.0
2016-09-28 14:30:00,7.25,7.26,7.25,7.25,233600.0,7.25,7.26,7.25,7.25,233600.0
2016-09-28 15:00:00,7.25,7.26,7.25,7.25,299410.0,7.25,7.26,7.25,7.25,299410.0
2016-09-28 15:30:00,7.25,7.27,7.25,7.26,1044425.0,7.25,7.27,7.25,7.26,1044425.0
2016-09-29 09:30:00,7.23,7.27,7.2,7.24,335080.0,7.23,7.27,7.2,7.24,335080.0
2016-09-29 10:00:00,7.24,7.26,7.22,7.24,245155.0,7.24,7.26,7.22,7.24,245155.0
2016-09-29 10:30:00,7.24,7.24,7.23,7.23,359010.0,7.24,7.24,7.23,7.23,359010.0
2016-09-29 11:00:00,7.23,7.24,7.22,7.23,294490.0,7.23,7.24,7.22,7.23,294490.0
2016-09-29 11:30:00,7.23,7.24,7.22,7.24,462605.0,7.23,7.24,7.22,7.24,462605.0
2016-09-29 12:00:00,7.24,7.26,7.23,7.25,1004625.0,7.24,7.26,7.23,7.25,1004625.0
2016-09-29 12:30:00,7.25,7.25,7.19,7.19,246460.0,7.25,7.25,7.19,7.19,246460.0
2016-09-29 13:00:00,7.19,7.22,7.16,7.2,125330.0,7.19,7.22,7.16,7.2,125330.0
2016-09-29 13:30:00,7.21,7.22,7.18,7.18,91895.0,7.21,7.22,7.18,7.18,91895.0
2016-09-29 14:00:00,7.18,7.2,7.17,7.2,189065.0,7.18,7.2,7.17,7.2,189065.0
2016-09-29 14:30:00,7.2,7.21,7.19,7.2,516165.0,7.2,7.21,7.19,7.2,516165.0
2016-09-29 15:00:00,7.2,7.22,7.19,7.21,239640.0,7.2,7.22,7.19,7.21,239640.0
2016-09-29 15:30:00,7.21,7.21,7.18,7.18,505135.0,7.21,7.21,7.18,7.18,505135.0
2016-09-30 09:30:00,7.22,7.3,7.21,7.25,892885.0,7.22,7.3,7.21,7.25,892885.0
2016-09-30 10:00:00,7.25,7.28,7.25,7.27,615985.0,7.25,7.28,7.25,7.27,615985.0
2016-09-30 10:30:00,7.27,7.32,7.27,7.31,591125.0,7.27,7.32,7.27,7.31,591125.0
2016-09-30 11:00:00,7.31,7.32,7.3,7.32,612680.0,7.31,7.32,7.3,7.32,612680.0
2016-09-30 11:30:00,7.32,7.33,7.3,7.31,928105.0,7.32,7.33,7.3,7.31,928105.0
2016-09-30 12:00:00,7.31,7.34,7.3,7.33,930855.0,7.31,7.34,7.3,7.33,930855.0
2016-09-30 12:30:00,7.33,7.34,7.32,7.33,372185.0,7.33,7.34,7.32,7.33,372185.0
2016-09-30 13:00:00,7.33,7.36,7.33,7.36,583855.0,7.33,7.36,7.33,7.36,583855.0
2016-09-30 13:30:00,7.36,7.38,7.35,7.38,457665.0,7.36,7.38,7.35,7.38,457665.0
2016-09-30 14:00:00,7.38,7.39,7.36,7.39,783100.0,7.38,7.39,7.36,7.39,783100.0
2016-09-30 14:30:00,7.39,7.4,7.37,7.37,473990.0,7.39,7.4,7.37,7.37,473990.0
2016-09-30 15:00:00,7.37,7.4,7.37,7.39,535780.0,7.37,7.4,7.37,7.39,535780.0
2016-09-30 15:30:00,7.39,7.41,7.38,7.38,1574600.0,7.39,7.41,7.38,7.38,1574600.0
2016-10-03 09:30:00,7.38,7.5,7.37,7.4,1155715.0,7.38,7.5,7.37,7.4,1155715.0
2016-10-03 10:00:00,7.4,7.41,7.38,7.4,904055.0,7.4,7.41,7.38,7.4,904055.0
2016-10-03 10:30:00,7.4,7.41,7.39,7.4,791330.0,7.4,7.41,7.39,7.4,791330.0
2016-10-03 11:00:00,7.4,7.41,7.4,7.4,442340.0,7.4,7.41,7.4,7.4,442340.0
2016-10-03 11:30:00,7.4,7.41,7.39,7.4,654065.0,7.4,7.41,7.39,7.4,654065.0
2016-10-03 12:00:00,7.4,7.4,7.39,7.4,385265.0,7.4,7.4,7.39,7.4,385265.0
2016-10-03 12:30:00,7.4,7.41,7.39,7.4,571380.0,7.4,7.41,7.39,7.4,571380.0
2016-10-03 13:00:00,7.4,7.4,7.39,7.4,336910.0,7.4,7.4,7.39,7.4,336910.0
2016-10-03 13:30:00,7.4,7.41,7.39,7.4,450470.0,7.4,7.41,7.39,7.4,450470.0
2016-10-03 14:00:00,7.4,7.4,7.39,7.39,416980.0,7.4,7.4,7.39,7.39,416980.0
2016-10-03 14:30:00,7.39,7.4,7.38,7.39,300110.0,7.39,7.4,7.38,7.39,300110.0
2016-10-03 15:00:00,7.39,7.4,7.39,7.4,295675.0,7.39,7.4,7.39,7.4,295675.0
2016-10-03 15:30:00,7.4,7.4,7.38,7.39,1271200.0,7.4,7.4,7.38,7.39,1271200.0
2016-10-04 09:30:00,7.39,7.46,7.38,7.46,470465.0,7.39,7.46,7.38,7.46,470465.0
2016-10-04 10:00:00,7.46,7.47,7.43,7.45,259935.0,7.46,7.47,7.43,7.45,259935.0
2016-10-04 10:30:00,7.45,7.49,7.45,7.49,392635.0,7.45,7.49,7.45,7.49,392635.0
2016-10-04 11:00:00,7.49,7.49,7.4,7.41,428425.0,7.49,7.49,7.4,7.41,428425.0
2016-10-04 11:30:00,7.41,7.42,7.38,7.4,541500.0,7.41,7.42,7.38,7.4,541500.0
2016-10-04 12:00:00,7.4,7.4,7.38,7.39,183675.0,7.4,7.4,7.38,7.39,183675.0
2016-10-04 12:30:00,7.39,7.4,7.37,7.37,296615.0,7.39,7.4,7.37,7.37,296615.0
2016-10-04 13:00:00,7.37,7.38,7.34,7.34,336875.0,7.37,7.38,7.34,7.34,336875.0
2016-10-04 13:30:00,7.34,7.35,7.33,7.34,185985.0,7.34,7.35,7.33,7.34,185985.0
2016-10-04 14:00:00,7.34,7.36,7.34,7.35,212375.0,7.34,7.36,7.34,7.35,212375.0
2016-10-04 14:30:00,7.35,7.36,7.34,7.34,250965.0,7.35,7.36,7.34,7.34,250965.0
2016-10-04 15:00:00,7.34,7.36,7.34,7.36,1462355.0,7.34,7.36,7.34,7.36,1462355.0
2016-10-04 15:30:00,7.36,7.38,7.35,7.36,608490.0,7.36,7.38,7.35,7.36,608490.0
2016-10-05 09:30:00,7.36,7.39,7.34,7.38,571570.0,7.36,7.39,7.34,7.38,571570.0
2016-10-05 10:00:00,7.38,7.41,7.37,7.4,1143925.0,7.38,7.41,7.37,7.4,1143925.0
2016-10-05 10:30:00,7.4,7.4,7.37,7.38,1650460.0,7.4,7.4,7.37,7.38,1650460.0
2016-10-05 11:00:00,7.38,7.42,7.37,7.42,1519420.0,7.38,7.42,7.37,7.42,1519420.0
2016-10-05 11:30:00,7.42,7.45,7.41,7.43,513055.0,7.42,7.45,7.41,7.43,513055.0
2016-10-05 12:00:00,7.43,7.46,7.43,7.45,227975.0,7.43,7.46,7.43,7.45,227975.0
2016-10-05 12:30:00,7.45,7.45,7.43,7.43,362640.0,7.45,7.45,7.43,7.43,362640.0
2016-10-05 13:00:00,7.43,7.43,7.4,7.4,281015.0,7.43,7.43,7.4,7.4,281015.0
2016-10-05 13:30:00,7.4,7.41,7.38,7.38,483790.0,7.4,7.41,7.38,7.38,483790.0
2016-10-05 14:00:00,7.39,7.39,7.36,7.36,405070.0,7.39,7.39,7.36,7.36,405070.0
2016-10-05 14:30:00,7.36,7.37,7.36,7.37,439450.0,7.36,7.37,7.36,7.37,439450.0
2016-10-05 15:00:00,7.37,7.37,7.32,7.33,367680.0,7.37,7.37,7.32,7.33,367680.0
2016-10-05 15:30:00,7.32,7.32,7.32,7.32,1584765.0,7.32,7.32,7.32,7.32,1584765.0
2016-10-06 09:30:00,7.35,7.35,7.19,7.19,828050.0,7.35,7.35,7.19,7.19,828050.0
2016-10-06 10:00:00,7.19,7.2,7.14,7.2,775700.0,7.19,7.2,7.14,7.2,775700.0
2016-10-06 10:30:00,7.2,7.22,7.17,7.19,457005.0,7.2,7.22,7.17,7.19,457005.0
2016-10-06 11:00:00,7.19,7.19,7.14,7.17,377455.0,7.19,7.19,7.14,7.17,377455.0
2016-10-06 11:30:00,7.17,7.2,7.17,7.2,567590.0,7.17,7.2,7.17,7.2,567590.0
2016-10-06 12:00:00,7.2,7.2,7.19,7.2,260745.0,7.2,7.2,7.19,7.2,260745.0
2016-10-06 12:30:00,7.2,7.2,7.17,7.17,353040.0,7.2,7.2,7.17,7.17,353040.0
2016-10-06 13:00:00,7.17,7.18,7.16,7.17,401515.0,7.17,7.18,7.16,7.17,401515.0
2016-10-06 13:30:00,7.17,7.18,7.15,7.15,324020.0,7.17,7.18,7.15,7.15,324020.0
2016-10-06 14:00:00,7.15,7.18,7.15,7.15,384120.0,7.15,7.18,7.15,7.15,384120.0
2016-10-06 14:30:00,7.15,7.17,7.15,7.16,360400.0,7.15,7.17,7.15,7.16,360400.0
2016-10-06 15:00:00,7.16,7.16,7.14,7.15,571620.0,7.16,7.16,7.14,7.15,571620.0
2016-10-06 15:30:00,7.14,7.15,7.13,7.14,1290770.0,7.14,7.15,7.13,7.14,1290770.0
2016-10-07 09:30:00,7.15,7.16,7.11,7.13,347455.0,7.15,7.16,7.11,7.13,347455.0
2016-10-07 10:00:00,7.14,7.16,7.13,7.14,210885.0,7.14,7.16,7.13,7.14,210885.0
2016-10-07 10:30:00,7.15,7.15,7.13,7.14,221215.0,7.15,7.15,7.13,7.14,221215.0
2016-10-07 11:00:00,7.14,7.14,7.1,7.1,420275.0,7.14,7.14,7.1,7.1,420275.0
2016-10-07 11:30:00,7.1,7.1,7.04,7.04,348440.0,7.1,7.1,7.04,7.04,348440.0
2016-10-07 12:00:00,7.04,7.06,7.02,7.03,284750.0,7.04,7.06,7.02,7.03,284750.0
2016-10-07 12:30:00,7.03,7.03,7.02,7.03,272130.0,7.03,7.03,7.02,7.03,272130.0
2016-10-07 13:00:00,7.03,7.06,7.02,7.05,355615.0,7.03,7.06,7.02,7.05,355615.0
2016-10-07 13:30:00,7.05,7.08,7.04,7.04,582900.0,7.05,7.08,7.04,7.04,582900.0
2016-10-07 14:00:00,7.04,7.06,7.04,7.06,835000.0,7.04,7.06,7.04,7.06,835000.0
2016-10-07 14:30:00,7.06,7.07,7.03,7.03,640285.0,7.06,7.07,7.03,7.03,640285.0
2016-10-07 15:00:00,7.03,7.03,7.01,7.02,552060.0,7.03,7.03,7.01,7.02,552060.0
2016-10-07 15:30:00,7.02,7.02,7.0,7.0,2471690.0,7.02,7.02,7.0,7.0,2471690.0
2016-10-10 09:30:00,7.06,7.08,7.01,7.02,1157810.0,7.06,7.08,7.01,7.02,1157810.0
2016-10-10 10:00:00,7.02,7.05,6.98,6.98,1195840.0,7.02,7.05,6.98,6.98,1195840.0
2016-10-10 10:30:00,6.98,7.01,6.97,6.99,908680.0,6.98,7.01,6.97,6.99,908680.0
2016-10-10 11:00:00,6.99,7.01,6.99,7.01,557860.0,6.99,7.01,6.99,7.01,557860.0
2016-10-10 11:30:00,7.01,7.04,7.01,7.02,421700.0,7.01,7.04,7.01,7.02,421700.0
2016-10-10 12:00:00,7.02,7.06,7.01,7.05,429230.0,7.02,7.06,7.01,7.05,429230.0
2016-10-10 12:30:00,7.06,7.07,7.03,7.05,490280.0,7.06,7.07,7.03,7.05,490280.0
2016-10-10 13:00:00,7.05,7.07,7.04,7.05,376925.0,7.05,7.07,7.04,7.05,376925.0
2016-10-10 13:30:00,7.05,7.06,7.04,7.05,222745.0,7.05,7.06,7.04,7.05,222745.0
2016-10-10 14:00:00,7.05,7.05,7.02,7.03,338850.0,7.05,7.05,7.02,7.03,338850.0
2016-10-10 14:30:00,7.02,7.03,7.01,7.01,487890.0,7.02,7.03,7.01,7.01,487890.0
2016-10-10 15:00:00,7.01,7.02,6.99,7.0,943635.0,7.01,7.02,6.99,7.0,943635.0
2016-10-10 15:30:00,7.0,7.01,6.98,7.0,1326960.0,7.0,7.01,6.98,7.0,1326960.0
2016-10-11 09:30:00,6.98,7.01,6.93,6.94,1033985.0,6.98,7.01,6.93,6.94,1033985.0
2016-10-11 10:00:00,6.94,6.95,6.93,6.93,866985.0,6.94,6.95,6.93,6.93,866985.0
2016-10-11 10:30:00,6.93,6.95,6.9,6.9,562540.0,6.93,6.95,6.9,6.9,562540.0
2016-10-11 11:00:00,6.9,6.9,6.86,6.87,760255.0,6.9,6.9,6.86,6.87,760255.0
2016-10-11 11:30:00,6.86,6.89,6.85,6.87,1095215.0,6.86,6.89,6.85,6.87,1095215.0
2016-10-11 12:00:00,6.87,6.9,6.85,6.88,804350.0,6.87,6.9,6.85,6.88,804350.0
2016-10-11 12:30:00,6.88,6.89,6.85,6.88,792215.0,6.88,6.89,6.85,6.88,792215.0
2016-10-11 13:00:00,6.88,6.88,6.86,6.88,449205.0,6.88,6.88,6.86,6.88,449205.0
2016-10-11 13:30:00,6.88,6.88,6.82,6.82,734495.0,6.88,6.88,6.82,6.82,734495.0
2016-10-11 14:00:00,6.82,6.84,6.79,6.8,999340.0,6.82,6.84,6.79,6.8,999340.0
2016-10-11 14:30:00,6.8,6.82,6.78,6.81,826355.0,6.8,6.82,6.78,6.81,826355.0
2016-10-11 15:00:00,6.81,6.83,6.8,6.83,1735830.0,6.81,6.83,6.8,6.83,1735830.0
2016-10-11 15:30:00,6.83,6.83,6.8,6.82,2642720.0,6.83,6.83,6.8,6.82,2642720.0
2016-10-12 09:30:00,5.8,6.06,5.8,6.0,31999335.0,5.8,6.06,5.8,6.0,31999335.0
2016-10-12 10:00:00,6.0,6.04,5.9,6.01,15360710.0,6.0,6.04,5.9,6.01,15360710.0
2016-10-12 10:30:00,6.01,6.1,5.98,6.08,9420565.0,6.01,6.1,5.98,6.08,9420565.0
2016-10-12 11:00:00,6.08,6.08,6.0,6.0,5152940.0,6.08,6.08,6.0,6.0,5152940.0
2016-10-12 11:30:00,6.0,6.02,5.95,5.99,4327650.0,6.0,6.02,5.95,5.99,4327650.0
2016-10-12 12:00:00,5.99,6.02,5.98,6.01,2277145.0,5.99,6.02,5.98,6.01,2277145.0
2016-10-12 12:30:00,6.01,6.03,5.99,6.01,3530420.0,6.01,6.03,5.99,6.01,3530420.0
2016-10-12 13:00:00,6.01,6.02,6.0,6.01,2114185.0,6.01,6.02,6.0,6.01,2114185.0
2016-10-12 13:30:00,6.01,6.07,6.01,6.05,1706410.0,6.01,6.07,6.01,6.05,1706410.0
2016-10-12 14:00:00,6.05,6.12,6.03,6.11,2976455.0,6.05,6.12,6.03,6.11,2976455.0
2016-10-12 14:30:00,6.11,6.18,6.11,6.17,3957485.0,6.11,6.18,6.11,6.17,3957485.0
2016-10-12 15:00:00,6.18,6.21,6.14,6.15,5249040.0,6.18,6.21,6.14,6.15,5249040.0
2016-10-12 15:30:00,6.15,6.16,6.11,6.13,7283130.0,6.15,6.16,6.11,6.13,7283130.0
2016-10-13 09:30:00,6.12,6.12,6.0,6.06,4356815.0,6.12,6.12,6.0,6.06,4356815.0
2016-10-13 10:00:00,6.06,6.12,6.0,6.08,4238835.0,6.06,6.12,6.0,6.08,4238835.0
2016-10-13 10:30:00,6.08,6.15,6.06,6.14,3939325.0,6.08,6.15,6.06,6.14,3939325.0
2016-10-13 11:00:00,6.15,6.15,6.12,6.14,1921395.0,6.15,6.15,6.12,6.14,1921395.0
2016-10-13 11:30:00,6.14,6.15,6.08,6.1,1525350.0,6.14,6.15,6.08,6.1,1525350.0
2016-10-13 12:00:00,6.1,6.12,6.08,6.11,1360430.0,6.1,6.12,6.08,6.11,1360430.0
2016-10-13 12:30:00,6.11,6.15,6.11,6.13,1400455.0,6.11,6.15,6.11,6.13,1400455.0
2016-10-13 13:00:00,6.13,6.14,6.08,6.1,1173650.0,6.13,6.14,6.08,6.1,1173650.0
2016-10-13 13:30:00,6.1,6.16,6.07,6.15,1358720.0,6.1,6.16,6.07,6.15,1358720.0
2016-10-13 14:00:00,6.15,6.18,6.14,6.18,1708950.0,6.15,6.18,6.14,6.18,1708950.0
2016-10-13 14:30:00,6.18,6.22,6.17,6.22,3217160.0,6.18,6.22,6.17,6.22,3217160.0
2016-10-13 15:00:00,6.22,6.26,6.21,6.23,3696100.0,6.22,6.26,6.21,6.23,3696100.0
2016-10-13 15:30:00,6.23,6.27,6.23,6.24,6776240.0,6.23,6.27,6.23,6.24,6776240.0
2016-10-14 09:30:00,6.29,6.31,6.23,6.28,1886820.0,6.29,6.31,6.23,6.28,1886820.0
2016-10-14 10:00:00,6.28,6.3,6.24,6.25,1052130.0,6.28,6.3,6.24,6.25,1052130.0
2016-10-14 10:30:00,6.25,6.26,6.23,6.24,815350.0,6.25,6.26,6.23,6.24,815350.0
2016-10-14 11:00:00,6.24,6.24,6.19,6.19,920500.0,6.24,6.24,6.19,6.19,920500.0
2016-10-14 11:30:00,6.19,6.21,6.18,6.19,957480.0,6.19,6.21,6.18,6.19,957480.0
2016-10-14 12:00:00,6.18,6.2,6.15,6.15,1522250.0,6.18,6.2,6.15,6.15,1522250.0
2016-10-14 12:30:00,6.15,6.18,6.15,6.15,1047045.0,6.15,6.18,6.15,6.15,1047045.0
2016-10-14 13:00:00,6.15,6.17,6.12,6.16,1522640.0,6.15,6.17,6.12,6.16,1522640.0
2016-10-14 13:30:00,6.15,6.18,6.15,6.16,412360.0,6.15,6.18,6.15,6.16,412360.0
2016-10-14 14:00:00,6.16,6.16,6.12,6.13,988925.0,6.16,6.16,6.12,6.13,988925.0
2016-10-14 14:30:00,6.13,6.13,6.11,6.13,485705.0,6.13,6.13,6.11,6.13,485705.0
2016-10-14 15:00:00,6.13,6.15,6.12,6.15,859970.0,6.13,6.15,6.12,6.15,859970.0
2016-10-14 15:30:00,6.15,6.2,6.15,6.2,5355520.0,6.15,6.2,6.15,6.2,5355520.0
2016-10-17 09:30:00,6.18,6.25,6.15,6.22,1470565.0,6.18,6.25,6.15,6.22,1470565.0
2016-10-17 10:00:00,6.22,6.26,6.2,6.25,950020.0,6.22,6.26,6.2,6.25,950020.0
2016-10-17 10:30:00,6.25,6.25,6.22,6.22,1015315.0,6.25,6.25,6.22,6.22,1015315.0
2016-10-17 11:00:00,6.22,6.23,6.19,6.22,1111660.0,6.22,6.23,6.19,6.22,1111660.0
2016-10-17 11:30:00,6.22,6.23,6.2,6.22,727535.0,6.22,6.23,6.2,6.22,727535.0
2016-10-17 12:00:00,6.22,6.23,6.22,6.22,424100.0,6.22,6.23,6.22,6.22,424100.0
2016-10-17 12:30:00,6.22,6.23,6.21,6.22,498625.0,6.22,6.23,6.21,6.22,498625.0
2016-10-17 13:00:00,6.22,6.22,6.18,6.2,794670.0,6.22,6.22,6.18,6.2,794670.0
2016-10-17 13:30:00,6.2,6.2,6.19,6.19,694425.0,6.2,6.2,6.19,6.19,694425.0
2016-10-17 14:00:00,6.19,6.2,6.19,6.2,489035.0,6.19,6.2,6.19,6.2,489035.0
2016-10-17 14:30:00,6.2,6.2,6.19,6.19,456790.0,6.2,6.2,6.19,6.19,456790.0
2016-10-17 15:00:00,6.19,6.2,6.18,6.2,808210.0,6.19,6.2,6.18,6.2,808210.0
2016-10-17 15:30:00,6.2,6.2,6.19,6.19,2260870.0,6.2,6.2,6.19,6.19,2260870.0
2016-10-18 09:30:00,6.23,6.26,6.19,6.23,547440.0,6.23,6.26,6.19,6.23,547440.0
2016-10-18 10:00:00,6.22,6.23,6.17,6.2,682480.0,6.22,6.23,6.17,6.2,682480.0
2016-10-18 10:30:00,6.2,6.22,6.19,6.21,404865.0,6.2,6.22,6.19,6.21,404865.0
2016-10-18 11:00:00,6.21,6.22,6.19,6.21,403985.0,6.21,6.22,6.19,6.21,403985.0
2016-10-18 11:30:00,6.21,6.22,6.2,6.21,376790.0,6.21,6.22,6.2,6.21,376790.0
2016-10-18 12:00:00,6.21,6.22,6.21,6.21,317030.0,6.21,6.22,6.21,6.21,317030.0
2016-10-18 12:30:00,6.21,6.22,6.21,6.22,267385.0,6.21,6.22,6.21,6.22,267385.0
2016-10-18 13:00:00,6.22,6.22,6.2,6.21,410790.0,6.22,6.22,6.2,6.21,410790.0
2016-10-18 13:30:00,6.21,6.22,6.2,6.2,255050.0,6.21,6.22,6.2,6.2,255050.0
2016-10-18 14:00:00,6.2,6.22,6.2,6.21,385835.0,6.2,6.22,6.2,6.21,385835.0
2016-10-18 14:30:00,6.22,6.22,6.2,6.2,393905.0,6.22,6.22,6.2,6.2,393905.0
2016-10-18 15:00:00,6.2,6.21,6.2,6.2,368135.0,6.2,6.21,6.2,6.2,368135.0
2016-10-18 15:30:00,6.2,6.2,6.19,6.2,1305755.0,6.2,6.2,6.19,6.2,1305755.0
2016-10-19 09:30:00,6.18,6.27,6.16,6.24,1542600.0,6.18,6.27,6.16,6.24,1542600.0
2016-10-19 10:00:00,6.24,6.25,6.22,6.23,800735.0,6.24,6.25,6.22,6.23,800735.0
2016-10-19 10:30:00,6.24,6.24,6.21,6.22,763140.0,6.24,6.24,6.21,6.22,763140.0
2016-10-19 11:00:00,6.22,6.23,6.2,6.22,576875.0,6.22,6.23,6.2,6.22,576875.0
2016-10-19 11:30:00,6.22,6.23,6.21,6.22,471515.0,6.22,6.23,6.21,6.22,471515.0
2016-10-19 12:00:00,6.22,6.23,6.21,6.23,528920.0,6.22,6.23,6.21,6.23,528920.0
2016-10-19 12:30:00,6.23,6.23,6.21,6.22,508185.0,6.23,6.23,6.21,6.22,508185.0
2016-10-19 13:00:00,6.22,6.22,6.21,6.21,471505.0,6.22,6.22,6.21,6.21,471505.0
2016-10-19 13:30:00,6.21,6.22,6.2,6.22,674485.0,6.21,6.22,6.2,6.22,674485.0
2016-10-19 14:00:00,6.22,6.22,6.2,6.2,638210.0,6.22,6.22,6.2,6.2,638210.0
2016-10-19 14:30:00,6.2,6.22,6.2,6.21,527145.0,6.2,6.22,6.2,6.21,527145.0
2016-10-19 15:00:00,6.22,6.23,6.21,6.22,716410.0,6.22,6.23,6.21,6.22,716410.0
2016-10-19 15:30:00,6.23,6.23,6.22,6.22,2030140.0,6.23,6.23,6.22,6.22,2030140.0
2016-10-20 09:30:00,6.22,6.27,6.2,6.25,571525.0,6.22,6.27,6.2,6.25,571525.0
2016-10-20 10:00:00,6.25,6.26,6.22,6.23,639405.0,6.25,6.26,6.22,6.23,639405.0
2016-10-20 10:30:00,6.23,6.23,6.2,6.21,1039545.0,6.23,6.23,6.2,6.21,1039545.0
2016-10-20 11:00:00,6.21,6.22,6.19,6.22,518665.0,6.21,6.22,6.19,6.22,518665.0
2016-10-20 11:30:00,6.22,6.25,6.21,6.25,432175.0,6.22,6.25,6.21,6.25,432175.0
2016-10-20 12:00:00,6.25,6.26,6.24,6.25,316780.0,6.25,6.26,6.24,6.25,316780.0
2016-10-20 12:30:00,6.25,6.27,6.24,6.26,338140.0,6.25,6.27,6.24,6.26,338140.0
2016-10-20 13:00:00,6.26,6.27,6.24,6.25,277515.0,6.26,6.27,6.24,6.25,277515.0
2016-10-20 13:30:00,6.25,6.26,6.23,6.24,356220.0,6.25,6.26,6.23,6.24,356220.0
2016-10-20 14:00:00,6.24,6.26,6.23,6.24,332715.0,6.24,6.26,6.23,6.24,332715.0
2016-10-20 14:30:00,6.24,6.29,6.24,6.28,744335.0,6.24,6.29,6.24,6.28,744335.0
2016-10-20 15:00:00,6.28,6.29,6.27,6.28,758280.0,6.28,6.29,6.27,6.28,758280.0
2016-10-20 15:30:00,6.28,6.28,6.27,6.27,2278930.0,6.28,6.28,6.27,6.27,2278930.0
2016-10-21 09:30:00,6.3,6.34,6.24,6.33,1225045.0,6.3,6.34,6.24,6.33,1225045.0
2016-10-21 10:00:00,6.33,6.34,6.28,6.32,593115.0,6.33,6.34,6.28,6.32,593115.0
2016-10-21 10:30:00,6.32,6.32,6.29,6.31,470575.0,6.32,6.32,6.29,6.31,470575.0
2016-10-21 11:00:00,6.31,6.33,6.3,6.32,640830.0,6.31,6.33,6.3,6.32,640830.0
2016-10-21 11:30:00,6.32,6.33,6.31,6.32,470505.0,6.32,6.33,6.31,6.32,470505.0
2016-10-21 12:00:00,6.32,6.33,6.31,6.31,428150.0,6.32,6.33,6.31,6.31,428150.0
2016-10-21 12:30:00,6.31,6.34,6.31,6.33,592285.0,6.31,6.34,6.31,6.33,592285.0
2016-10-21 13:00:00,6.33,6.34,6.33,6.34,547735.0,6.33,6.34,6.33,6.34,547735.0
2016-10-21 13:30:00,6.34,6.37,6.33,6.36,1112440.0,6.34,6.37,6.33,6.36,1112440.0
2016-10-21 14:00:00,6.36,6.36,6.35,6.36,847685.0,6.36,6.36,6.35,6.36,847685.0
2016-10-21 14:30:00,6.36,6.37,6.36,6.36,542605.0,6.36,6.37,6.36,6.36,542605.0
2016-10-21 15:00:00,6.36,6.39,6.36,6.37,746005.0,6.36,6.39,6.36,6.37,746005.0
2016-10-21 15:30:00,6.37,6.39,6.36,6.36,2948405.0,6.37,6.39,6.36,6.36,2948405.0
2016-10-24 09:30:00,6.37,6.4,6.34,6.36,532790.0,6.37,6.4,6.34,6.36,532790.0
2016-10-24 10:00:00,6.36,6.36,6.32,6.33,582865.0,6.36,6.36,6.32,6.33,582865.0
2016-10-24 10:30:00,6.33,6.34,6.31,6.32,274560.0,6.33,6.34,6.31,6.32,274560.0
2016-10-24 11:00:00,6.32,6.33,6.3,6.3,346925.0,6.32,6.33,6.3,6.3,346925.0
2016-10-24 11:30:00,6.3,6.3,6.29,6.3,273460.0,6.3,6.3,6.29,6.3,273460.0
2016-10-24 12:00:00,6.3,6.3,6.29,6.29,347945.0,6.3,6.3,6.29,6.29,347945.0
2016-10-24 12:30:00,6.29,6.29,6.27,6.27,471330.0,6.29,6.29,6.27,6.27,471330.0
2016-10-24 13:00:00,6.27,6.28,6.25,6.26,599300.0,6.27,6.28,6.25,6.26,599300.0
2016-10-24 13:30:00,6.26,6.26,6.25,6.25,392255.0,6.26,6.26,6.25,6.25,392255.0
2016-10-24 14:00:00,6.25,6.27,6.24,6.26,939035.0,6.25,6.27,6.24,6.26,939035.0
2016-10-24 14:30:00,6.26,6.27,6.25,6.25,1001770.0,6.26,6.27,6.25,6.25,1001770.0
2016-10-24 15:00:00,6.25,6.26,6.24,6.25,807875.0,6.25,6.26,6.24,6.25,807875.0
2016-10-24 15:30:00,6.25,6.26,6.25,6.25,1651320.0,6.25,6.26,6.25,6.25,1651320.0
2016-10-25 09:30:00,6.27,6.27,6.2,6.23,877685.0,6.27,6.27,6.2,6.23,877685.0
2016-10-25 10:00:00,6.23,6.23,6.18,6.19,531515.0,6.23,6.23,6.18,6.19,531515.0
2016-10-25 10:30:00,6.18,6.19,6.14,6.17,534970.0,6.18,6.19,6.14,6.17,534970.0
2016-10-25 11:00:00,6.18,6.18,6.14,6.16,647340.0,6.18,6.18,6.14,6.16,647340.0
2016-10-25 11:30:00,6.15,6.16,6.14,6.16,510220.0,6.15,6.16,6.14,6.16,510220.0
2016-10-25 12:00:00,6.16,6.16,6.14,6.15,529730.0,6.16,6.16,6.14,6.15,529730.0
2016-10-25 12:30:00,6.15,6.15,6.14,6.15,265150.0,6.15,6.15,6.14,6.15,265150.0
2016-10-25 13:00:00,6.15,6.16,6.14,6.15,261045.0,6.15,6.16,6.14,6.15,261045.0
2016-10-25 13:30:00,6.15,6.16,6.14,6.15,346140.0,6.15,6.16,6.14,6.15,346140.0
2016-10-25 14:00:00,6.15,6.16,6.14,6.15,545680.0,6.15,6.16,6.14,6.15,545680.0
2016-10-25 14:30:00,6.15,6.15,6.13,6.13,358665.0,6.15,6.15,6.13,6.13,358665.0
2016-10-25 15:00:00,6.13,6.15,6.13,6.14,463140.0,6.13,6.15,6.13,6.14,463140.0
2016-10-25 15:30:00,6.14,6.14,6.13,6.14,1330680.0,6.14,6.14,6.13,6.14,1330680.0
2016-10-26 09:30:00,6.13,6.15,6.09,6.13,406325.0,6.13,6.15,6.09,6.13,406325.0
2016-10-26 10:00:00,6.13,6.14,6.11,6.12,564630.0,6.13,6.14,6.11,6.12,564630.0
2016-10-26 10:30:00,6.12,6.13,6.09,6.1,591765.0,6.12,6.13,6.09,6.1,591765.0
2016-10-26 11:00:00,6.1,6.12,6.09,6.11,783275.0,6.1,6.12,6.09,6.11,783275.0
2016-10-26 11:30:00,6.11,6.11,6.08,6.09,715025.0,6.11,6.11,6.08,6.09,715025.0
2016-10-26 12:00:00,6.09,6.11,6.09,6.1,622355.0,6.09,6.11,6.09,6.1,622355.0
2016-10-26 12:30:00,6.1,6.11,6.09,6.09,362905.0,6.1,6.11,6.09,6.09,362905.0
2016-10-26 13:00:00,6.09,6.1,6.08,6.1,264455.0,6.09,6.1,6.08,6.1,264455.0
2016-10-26 13:30:00,6.1,6.1,6.08,6.08,461490.0,6.1,6.1,6.08,6.08,461490.0
2016-10-26 14:00:00,6.08,6.08,6.06,6.06,410345.0,6.08,6.08,6.06,6.06,410345.0
2016-10-26 14:30:00,6.07,6.07,6.04,6.05,685740.0,6.07,6.07,6.04,6.05,685740.0
2016-10-26 15:00:00,6.05,6.06,6.04,6.05,1093715.0,6.05,6.06,6.04,6.05,1093715.0
2016-10-26 15:30:00,6.05,6.06,6.03,6.04,3773840.0,6.05,6.06,6.03,6.04,3773840.0
2016-10-27 09:30:00,6.09,6.15,6.09,6.1,612645.0,6.09,6.15,6.09,6.1,612645.0
2016-10-27 10:00:00,6.1,6.1,6.08,6.09,1121915.0,6.1,6.1,6.08,6.09,1121915.0
2016-10-27 10:30:00,6.09,6.1,6.07,6.08,588425.0,6.09,6.1,6.07,6.08,588425.0
2016-10-27 11:00:00,6.08,6.08,6.05,6.06,531240.0,6.08,6.08,6.05,6.06,531240.0
2016-10-27 11:30:00,6.06,6.07,6.04,6.07,1072690.0,6.06,6.07,6.04,6.07,1072690.0
2016-10-27 12:00:00,6.07,6.07,6.04,6.04,1220995.0,6.07,6.07,6.04,6.04,1220995.0
2016-10-27 12:30:00,6.04,6.04,6.0,6.0,685115.0,6.04,6.04,6.0,6.0,685115.0
2016-10-27 13:00:00,6.0,6.04,6.0,6.02,1437055.0,6.0,6.04,6.0,6.02,1437055.0
2016-10-27 13:30:00,6.02,6.03,5.99,5.99,1045355.0,6.02,6.03,5.99,5.99,1045355.0
2016-10-27 14:00:00,5.99,6.01,5.97,5.97,1961455.0,5.99,6.01,5.97,5.97,1961455.0
2016-10-27 14:30:00,5.97,5.99,5.95,5.96,1713880.0,5.97,5.99,5.95,5.96,1713880.0
2016-10-27 15:00:00,5.97,5.99,5.94,5.96,1973305.0,5.97,5.99,5.94,5.96,1973305.0
2016-10-27 15:30:00,5.96,5.99,5.96,5.98,4710375.0,5.96,5.99,5.96,5.98,4710375.0
2016-10-28 09:30:00,6.15,6.38,6.07,6.25,3381915.0,6.15,6.38,6.07,6.25,3381915.0
2016-10-28 10:00:00,6.26,6.35,6.25,6.32,1563500.0,6.26,6.35,6.25,6.32,1563500.0
2016-10-28 10:30:00,6.32,6.38,6.3,6.37,1101635.0,6.32,6.38,6.3,6.37,1101635.0
2016-10-28 11:00:00,6.37,6.38,6.34,6.34,951060.0,6.37,6.38,6.34,6.34,951060.0
2016-10-28 11:30:00,6.34,6.34,6.3,6.3,650060.0,6.34,6.34,6.3,6.3,650060.0
2016-10-28 12:00:00,6.3,6.35,6.3,6.34,417440.0,6.3,6.35,6.3,6.34,417440.0
2016-10-28 12:30:00,6.34,6.36,6.33,6.36,302995.0,6.34,6.36,6.33,6.36,302995.0
2016-10-28 13:00:00,6.36,6.36,6.31,6.33,590165.0,6.36,6.36,6.31,6.33,590165.0
2016-10-28 13:30:00,6.33,6.33,6.3,6.3,452810.0,6.33,6.33,6.3,6.3,452810.0
2016-10-28 14:00:00,6.3,6.32,6.29,6.31,869575.0,6.3,6.32,6.29,6.31,869575.0
2016-10-28 14:30:00,6.31,6.35,6.31,6.35,824005.0,6.31,6.35,6.31,6.35,824005.0
2016-10-28 15:00:00,6.35,6.37,6.34,6.37,1054565.0,6.35,6.37,6.34,6.37,1054565.0
2016-10-28 15:30:00,6.37,6.37,6.34,6.36,2260805.0,6.37,6.37,6.34,6.36,2260805.0
2016-10-31 09:30:00,6.39,6.44,6.36,6.41,1008770.0,6.39,6.44,6.36,6.41,1008770.0
2016-10-31 10:00:00,6.41,6.42,6.4,6.42,695955.0,6.41,6.42,6.4,6.42,695955.0
2016-10-31 10:30:00,6.42,6.44,6.39,6.41,971020.0,6.42,6.44,6.39,6.41,971020.0
2016-10-31 11:00:00,6.41,6.42,6.41,6.42,760550.0,6.41,6.42,6.41,6.42,760550.0
2016-10-31 11:30:00,6.42,6.43,6.41,6.41,484325.0,6.42,6.43,6.41,6.41,484325.0
2016-10-31 12:00:00,6.41,6.42,6.4,6.42,357470.0,6.41,6.42,6.4,6.42,357470.0
2016-10-31 12:30:00,6.42,6.42,6.4,6.4,460005.0,6.42,6.42,6.4,6.4,460005.0
2016-10-31 13:00:00,6.39,6.42,6.39,6.42,489960.0,6.39,6.42,6.39,6.42,489960.0
2016-10-31 13:30:00,6.42,6.42,6.4,6.41,494085.0,6.42,6.42,6.4,6.41,494085.0
2016-10-31 14:00:00,6.41,6.41,6.4,6.4,476065.0,6.41,6.41,6.4,6.4,476065.0
2016-10-31 14:30:00,6.41,6.42,6.4,6.41,396540.0,6.41,6.42,6.4,6.41,396540.0
2016-10-31 15:00:00,6.41,6.42,6.4,6.42,551175.0,6.41,6.42,6.4,6.42,551175.0
2016-10-31 15:30:00,6.42,6.43,6.41,6.41,2161710.0,6.42,6.43,6.41,6.41,2161710.0
2016-11-01 09:30:00,6.4,6.43,6.37,6.42,510340.0,6.4,6.43,6.37,6.42,510340.0
2016-11-01 10:00:00,6.42,6.43,6.39,6.4,544730.0,6.42,6.43,6.39,6.4,544730.0
2016-11-01 10:30:00,6.4,6.42,6.38,6.41,531830.0,6.4,6.42,6.38,6.41,531830.0
2016-11-01 11:00:00,6.41,6.42,6.41,6.41,404015.0,6.41,6.42,6.41,6.41,404015.0
2016-11-01 11:30:00,6.41,6.42,6.39,6.4,336045.0,6.41,6.42,6.39,6.4,336045.0
2016-11-01 12:00:00,6.4,6.41,6.37,6.37,296015.0,6.4,6.41,6.37,6.37,296015.0
2016-11-01 12:30:00,6.37,6.38,6.36,6.36,215250.0,6.37,6.38,6.36,6.36,215250.0
2016-11-01 13:00:00,6.36,6.37,6.35,6.36,435825.0,6.36,6.37,6.35,6.36,435825.0
2016-11-01 13:30:00,6.36,6.37,6.34,6.35,619825.0,6.36,6.37,6.34,6.35,619825.0
2016-11-01 14:00:00,6.35,6.36,6.31,6.36,1032630.0,6.35,6.36,6.31,6.36,1032630.0
2016-11-01 14:30:00,6.35,6.35,6.34,6.34,343185.0,6.35,6.35,6.34,6.34,343185.0
2016-11-01 15:00:00,6.34,6.35,6.33,6.35,597000.0,6.34,6.35,6.33,6.35,597000.0
2016-11-01 15:30:00,6.35,6.37,6.35,6.35,1827615.0,6.35,6.37,6.35,6.35,1827615.0
2016-11-02 09:30:00,6.38,6.41,6.3,6.36,485485.0,6.38,6.41,6.3,6.36,485485.0
2016-11-02 10:00:00,6.36,6.37,6.34,6.36,254990.0,6.36,6.37,6.34,6.36,254990.0
2016-11-02 10:30:00,6.36,6.36,6.33,6.35,318905.0,6.36,6.36,6.33,6.35,318905.0
2016-11-02 11:00:00,6.35,6.36,6.34,6.35,282140.0,6.35,6.36,6.34,6.35,282140.0
2016-11-02 11:30:00,6.35,6.35,6.32,6.33,277455.0,6.35,6.35,6.32,6.33,277455.0
2016-11-02 12:00:00,6.33,6.35,6.31,6.32,362825.0,6.33,6.35,6.31,6.32,362825.0
2016-11-02 12:30:00,6.32,6.32,6.29,6.3,264325.0,6.32,6.32,6.29,6.3,264325.0
2016-11-02 13:00:00,6.3,6.3,6.26,6.27,525560.0,6.3,6.3,6.26,6.27,525560.0
2016-11-02 13:30:00,6.27,6.29,6.26,6.27,518210.0,6.27,6.29,6.26,6.27,518210.0
2016-11-02 14:00:00,6.28,6.28,6.22,6.25,598720.0,6.28,6.28,6.22,6.25,598720.0
2016-11-02 14:30:00,6.25,6.27,6.24,6.24,744710.0,6.25,6.27,6.24,6.24,744710.0
2016-11-02 15:00:00,6.24,6.25,6.23,6.24,1165135.0,6.24,6.25,6.23,6.24,1165135.0
2016-11-02 15:30:00,6.24,6.24,6.21,6.22,2102630.0,6.24,6.24,6.21,6.22,2102630.0
2016-11-03 09:30:00,6.23,6.27,6.21,6.23,215045.0,6.23,6.27,6.21,6.23,215045.0
2016-11-03 10:00:00,6.23,6.24,6.21,6.23,280525.0,6.23,6.24,6.21,6.23,280525.0
2016-11-03 10:30:00,6.23,6.26,6.22,6.23,365995.0,6.23,6.26,6.22,6.23,365995.0
2016-11-03 11:00:00,6.23,6.26,6.22,6.25,294480.0,6.23,6.26,6.22,6.25,294480.0
2016-11-03 11:30:00,6.25,6.26,6.24,6.24,311215.0,6.25,6.26,6.24,6.24,311215.0
2016-11-03 12:00:00,6.25,6.25,6.2,6.21,199350.0,6.25,6.25,6.2,6.21,199350.0
2016-11-03 12:30:00,6.21,6.22,6.2,6.21,183380.0,6.21,6.22,6.2,6.21,183380.0
2016-11-03 13:00:00,6.21,6.22,6.19,6.2,273415.0,6.21,6.22,6.19,6.2,273415.0
2016-11-03 13:30:00,6.2,6.2,6.18,6.19,270475.0,6.2,6.2,6.18,6.19,270475.0
2016-11-03 14:00:00,6.19,6.2,6.18,6.19,237950.0,6.19,6.2,6.18,6.19,237950.0
2016-11-03 14:30:00,6.19,6.2,6.18,6.2,171725.0,6.19,6.2,6.18,6.2,171725.0
2016-11-03 15:00:00,6.2,6.2,6.18,6.18,174965.0,6.2,6.2,6.18,6.18,174965.0
2016-11-03 15:30:00,6.18,6.18,6.15,6.16,824715.0,6.18,6.18,6.15,6.16,824715.0
2016-11-04 09:30:00,6.16,6.23,6.16,6.19,622830.0,6.16,6.23,6.16,6.19,622830.0
2016-11-04 10:00:00,6.19,6.23,6.19,6.22,293255.0,6.19,6.23,6.19,6.22,293255.0
2016-11-04 10:30:00,6.22,6.24,6.22,6.23,355340.0,6.22,6.24,6.22,6.23,355340.0
2016-11-04 11:00:00,6.23,6.27,6.23,6.27,446340.0,6.23,6.27,6.23,6.27,446340.0
2016-11-04 11:30:00,6.27,6.27,6.23,6.26,435330.0,6.27,6.27,6.23,6.26,435330.0
2016-11-04 12:00:00,6.26,6.3,6.25,6.29,529760.0,6.26,6.3,6.25,6.29,529760.0
2016-11-04 12:30:00,6.29,6.3,6.28,6.3,264780.0,6.29,6.3,6.28,6.3,264780.0
2016-11-04 13:00:00,6.3,6.31,6.27,6.28,309390.0,6.3,6.31,6.27,6.28,309390.0
2016-11-04 13:30:00,6.28,6.29,6.26,6.26,243250.0,6.28,6.29,6.26,6.26,243250.0
2016-11-04 14:00:00,6.26,6.26,6.22,6.23,385930.0,6.26,6.26,6.22,6.23,385930.0
2016-11-04 14:30:00,6.23,6.24,6.21,6.23,885190.0,6.23,6.24,6.21,6.23,885190.0
2016-11-04 15:00:00,6.23,6.23,6.18,6.19,376020.0,6.23,6.23,6.18,6.19,376020.0
2016-11-04 15:30:00,6.19,6.19,6.18,6.18,1452145.0,6.19,6.19,6.18,6.18,1452145.0
2016-11-07 09:30:00,6.26,6.33,6.25,6.31,786215.0,6.26,6.33,6.25,6.31,786215.0
2016-11-07 10:00:00,6.31,6.33,6.3,6.32,767050.0,6.31,6.33,6.3,6.32,767050.0
2016-11-07 10:30:00,6.32,6.32,6.3,6.31,566330.0,6.32,6.32,6.3,6.31,566330.0
2016-11-07 11:00:00,6.31,6.32,6.31,6.31,492360.0,6.31,6.32,6.31,6.31,492360.0
2016-11-07 11:30:00,6.32,6.32,6.3,6.31,760730.0,6.32,6.32,6.3,6.31,760730.0
2016-11-07 12:00:00,6.31,6.31,6.28,6.29,1578385.0,6.31,6.31,6.28,6.29,1578385.0
2016-11-07 12:30:00,6.29,6.29,6.23,6.24,2842310.0,6.29,6.29,6.23,6.24,2842310.0
2016-11-07 13:00:00,6.24,6.26,6.21,6.22,3435070.0,6.24,6.26,6.21,6.22,3435070.0
2016-11-07 13:30:00,6.22,6.28,6.21,6.28,1396625.0,6.22,6.28,6.21,6.28,1396625.0
2016-11-07 14:00:00,6.28,6.28,6.27,6.28,550890.0,6.28,6.28,6.27,6.28,550890.0
2016-11-07 14:30:00,6.28,6.3,6.25,6.25,960785.0,6.28,6.3,6.25,6.25,960785.0
2016-11-07 15:00:00,6.25,6.27,6.22,6.26,2034410.0,6.25,6.27,6.22,6.26,2034410.0
2016-11-07 15:30:00,6.26,6.3,6.26,6.29,1722150.0,6.26,6.3,6.26,6.29,1722150.0
2016-11-08 09:30:00,6.3,6.31,6.2,6.29,297715.0,6.3,6.31,6.2,6.29,297715.0
2016-11-08 10:00:00,6.29,6.3,6.26,6.29,247750.0,6.29,6.3,6.26,6.29,247750.0
2016-11-08 10:30:00,6.29,6.29,6.23,6.24,816450.0,6.29,6.29,6.23,6.24,816450.0
2016-11-08 11:00:00,6.24,6.26,6.24,6.25,704310.0,6.24,6.26,6.24,6.25,704310.0
2016-11-08 11:30:00,6.25,6.27,6.22,6.26,1234580.0,6.25,6.27,6.22,6.26,1234580.0
2016-11-08 12:00:00,6.26,6.31,6.25,6.31,469395.0,6.26,6.31,6.25,6.31,469395.0
2016-11-08 12:30:00,6.31,6.34,6.31,6.34,448235.0,6.31,6.34,6.31,6.34,448235.0
2016-11-08 13:00:00,6.34,6.34,6.3,6.3,201480.0,6.34,6.34,6.3,6.3,201480.0
2016-11-08 13:30:00,6.3,6.31,6.28,6.29,292415.0,6.3,6.31,6.28,6.29,292415.0
2016-11-08 14:00:00,6.29,6.29,6.27,6.27,297030.0,6.29,6.29,6.27,6.27,297030.0
2016-11-08 14:30:00,6.27,6.29,6.27,6.28,368780.0,6.27,6.29,6.27,6.28,368780.0
2016-11-08 15:00:00,6.28,6.29,6.27,6.28,401825.0,6.28,6.29,6.27,6.28,401825.0
2016-11-08 15:30:00,6.28,6.29,6.26,6.27,1514750.0,6.28,6.29,6.26,6.27,1514750.0
2016-11-09 09:30:00,6.19,6.3,6.16,6.25,852725.0,6.19,6.3,6.16,6.25,852725.0
2016-11-09 10:00:00,6.25,6.26,6.19,6.24,650545.0,6.25,6.26,6.19,6.24,650545.0
2016-11-09 10:30:00,6.23,6.29,6.22,6.27,695280.0,6.23,6.29,6.22,6.27,695280.0
2016-11-09 11:00:00,6.27,6.3,6.27,6.29,474575.0,6.27,6.3,6.27,6.29,474575.0
2016-11-09 11:30:00,6.29,6.34,6.29,6.31,1083715.0,6.29,6.34,6.29,6.31,1083715.0
2016-11-09 12:00:00,6.32,6.33,6.26,6.31,161445.0,6.32,6.33,6.26,6.31,161445.0
2016-11-09 12:30:00,6.32,6.33,6.3,6.33,200770.0,6.32,6.33,6.3,6.33,200770.0
2016-11-09 13:00:00,6.33,6.33,6.28,6.29,218945.0,6.33,6.33,6.28,6.29,218945.0
2016-11-09 13:30:00,6.29,6.32,6.29,6.3,142190.0,6.29,6.32,6.29,6.3,142190.0
2016-11-09 14:00:00,6.3,6.33,6.29,6.32,214695.0,6.3,6.33,6.29,6.32,214695.0
2016-11-09 14:30:00,6.32,6.35,6.32,6.32,230470.0,6.32,6.35,6.32,6.32,230470.0
2016-11-09 15:00:00,6.33,6.38,6.33,6.37,538590.0,6.33,6.38,6.33,6.37,538590.0
2016-11-09 15:30:00,6.37,6.37,6.33,6.35,878525.0,6.37,6.37,6.33,6.35,878525.0
2016-11-10 09:30:00,6.35,6.48,6.35,6.43,420125.0,6.35,6.48,6.35,6.43,420125.0
2016-11-10 10:00:00,6.43,6.44,6.33,6.34,476985.0,6.43,6.44,6.33,6.34,476985.0
2016-11-10 10:30:00,6.34,6.36,6.24,6.26,524520.0,6.34,6.36,6.24,6.26,524520.0
2016-11-10 11:00:00,6.26,6.35,6.25,6.33,557435.0,6.26,6.35,6.25,6.33,557435.0
2016-11-10 11:30:00,6.33,6.34,6.27,6.28,344650.0,6.33,6.34,6.27,6.28,344650.0
2016-11-10 12:00:00,6.28,6.3,6.26,6.28,454730.0,6.28,6.3,6.26,6.28,454730.0
2016-11-10 12:30:00,6.27,6.31,6.25,6.3,380805.0,6.27,6.31,6.25,6.3,380805.0
2016-11-10 13:00:00,6.3,6.34,6.3,6.32,366595.0,6.3,6.34,6.3,6.32,366595.0
2016-11-10 13:30:00,6.32,6.36,6.31,6.34,271120.0,6.32,6.36,6.31,6.34,271120.0
2016-11-10 14:00:00,6.34,6.34,6.3,6.33,264320.0,6.34,6.34,6.3,6.33,264320.0
2016-11-10 14:30:00,6.33,6.33,6.3,6.32,277070.0,6.33,6.33,6.3,6.32,277070.0
2016-11-10 15:00:00,6.32,6.33,6.3,6.31,447450.0,6.32,6.33,6.3,6.31,447450.0
2016-11-10 15:30:00,6.31,6.31,6.27,6.28,845300.0,6.31,6.31,6.27,6.28,845300.0
2016-11-11 09:30:00,6.24,6.3,6.22,6.29,265815.0,6.24,6.3,6.22,6.29,265815.0
2016-11-11 10:00:00,6.29,6.36,6.27,6.32,289985.0,6.29,6.36,6.27,6.32,289985.0
2016-11-11 10:30:00,6.32,6.34,6.31,6.34,215135.0,6.32,6.34,6.31,6.34,215135.0
2016-11-11 11:00:00,6.33,6.35,6.31,6.34,468080.0,6.33,6.35,6.31,6.34,468080.0
2016-11-11 11:30:00,6.34,6.37,6.34,6.37,369950.0,6.34,6.37,6.34,6.37,369950.0
2016-11-11 12:00:00,6.37,6.42,6.37,6.4,299950.0,6.37,6.42,6.37,6.4,299950.0
2016-11-11 12:30:00,6.41,6.41,6.36,6.36,235680.0,6.41,6.41,6.36,6.36,235680.0
2016-11-11 13:00:00,6.36,6.4,6.36,6.39,237155.0,6.36,6.4,6.36,6.39,237155.0
2016-11-11 13:30:00,6.38,6.39,6.35,6.35,321190.0,6.38,6.39,6.35,6.35,321190.0
2016-11-11 14:00:00,6.35,6.37,6.35,6.36,369890.0,6.35,6.37,6.35,6.36,369890.0
2016-11-11 14:30:00,6.36,6.38,6.35,6.38,817660.0,6.36,6.38,6.35,6.38,817660.0
2016-11-11 15:00:00,6.38,6.4,6.37,6.39,325145.0,6.38,6.4,6.37,6.39,325145.0
2016-11-11 15:30:00,6.39,6.4,6.37,6.37,982540.0,6.39,6.4,6.37,6.37,982540.0
2016-11-14 09:30:00,6.4,6.44,6.26,6.42,582110.0,6.4,6.44,6.26,6.42,582110.0
2016-11-14 10:00:00,6.42,6.46,6.4,6.43,675565.0,6.42,6.46,6.4,6.43,675565.0
2016-11-14 10:30:00,6.43,6.43,6.37,6.39,325415.0,6.43,6.43,6.37,6.39,325415.0
2016-11-14 11:00:00,6.39,6.4,6.37,6.38,225635.0,6.39,6.4,6.37,6.38,225635.0
2016-11-14 11:30:00,6.38,6.38,6.34,6.36,388470.0,6.38,6.38,6.34,6.36,388470.0
2016-11-14 12:00:00,6.36,6.36,6.34,6.34,938735.0,6.36,6.36,6.34,6.34,938735.0
2016-11-14 12:30:00,6.34,6.34,6.31,6.34,206410.0,6.34,6.34,6.31,6.34,206410.0
2016-11-14 13:00:00,6.34,6.37,6.33,6.34,1304240.0,6.34,6.37,6.33,6.34,1304240.0
2016-11-14 13:30:00,6.35,6.36,6.34,6.34,239985.0,6.35,6.36,6.34,6.34,239985.0
2016-11-14 14:00:00,6.34,6.35,6.33,6.34,189060.0,6.34,6.35,6.33,6.34,189060.0
2016-11-14 14:30:00,6.34,6.35,6.32,6.34,198770.0,6.34,6.35,6.32,6.34,198770.0
2016-11-14 15:00:00,6.34,6.35,6.34,6.35,305355.0,6.34,6.35,6.34,6.35,305355.0
2016-11-14 15:30:00,6.35,6.35,6.33,6.33,1689870.0,6.35,6.35,6.33,6.33,1689870.0
2016-11-15 09:30:00,6.7,6.7,6.32,6.38,6101620.0,6.7,6.7,6.32,6.38,6101620.0
2016-11-15 10:00:00,6.38,6.48,6.37,6.47,5936685.0,6.38,6.48,6.37,6.47,5936685.0
2016-11-15 10:30:00,6.47,6.49,6.45,6.49,2387825.0,6.47,6.49,6.45,6.49,2387825.0
2016-11-15 11:00:00,6.49,6.52,6.49,6.51,1929265.0,6.49,6.52,6.49,6.51,1929265.0
2016-11-15 11:30:00,6.51,6.52,6.5,6.5,1810475.0,6.51,6.52,6.5,6.5,1810475.0
2016-11-15 12:00:00,6.5,6.51,6.5,6.5,1633805.0,6.5,6.51,6.5,6.5,1633805.0
2016-11-15 12:30:00,6.5,6.54,6.5,6.53,3482690.0,6.5,6.54,6.5,6.53,3482690.0
2016-11-15 13:00:00,6.53,6.53,6.44,6.45,2558820.0,6.53,6.53,6.44,6.45,2558820.0
2016-11-15 13:30:00,6.45,6.46,6.44,6.46,840370.0,6.45,6.46,6.44,6.46,840370.0
2016-11-15 14:00:00,6.46,6.47,6.43,6.44,1201090.0,6.46,6.47,6.43,6.44,1201090.0
2016-11-15 14:30:00,6.44,6.46,6.44,6.44,1203635.0,6.44,6.46,6.44,6.44,1203635.0
2016-11-15 15:00:00,6.44,6.46,6.44,6.45,1527100.0,6.44,6.46,6.44,6.45,1527100.0
2016-11-15 15:30:00,6.45,6.45,6.43,6.43,2692645.0,6.45,6.45,6.43,6.43,2692645.0
2016-11-16 09:30:00,6.42,6.5,6.41,6.42,699310.0,6.42,6.5,6.41,6.42,699310.0
2016-11-16 10:00:00,6.43,6.5,6.42,6.49,672065.0,6.43,6.5,6.42,6.49,672065.0
2016-11-16 10:30:00,6.49,6.53,6.48,6.5,799170.0,6.49,6.53,6.48,6.5,799170.0
2016-11-16 11:00:00,6.5,6.53,6.48,6.53,949085.0,6.5,6.53,6.48,6.53,949085.0
2016-11-16 11:30:00,6.52,6.54,6.51,6.51,724225.0,6.52,6.54,6.51,6.51,724225.0
2016-11-16 12:00:00,6.51,6.51,6.49,6.5,1058230.0,6.51,6.51,6.49,6.5,1058230.0
2016-11-16 12:30:00,6.5,6.51,6.47,6.47,1193295.0,6.5,6.51,6.47,6.47,1193295.0
2016-11-16 13:00:00,6.47,6.48,6.47,6.47,855635.0,6.47,6.48,6.47,6.47,855635.0
2016-11-16 13:30:00,6.48,6.49,6.47,6.48,520910.0,6.48,6.49,6.47,6.48,520910.0
2016-11-16 14:00:00,6.48,6.49,6.47,6.48,718705.0,6.48,6.49,6.47,6.48,718705.0
2016-11-16 14:30:00,6.48,6.5,6.47,6.49,964790.0,6.48,6.5,6.47,6.49,964790.0
2016-11-16 15:00:00,6.49,6.53,6.48,6.5,1524545.0,6.49,6.53,6.48,6.5,1524545.0
2016-11-16 15:30:00,6.51,6.51,6.48,6.51,1681865.0,6.51,6.51,6.48,6.51,1681865.0
2016-11-17 09:30:00,6.49,6.51,6.27,6.37,2890055.0,6.49,6.51,6.27,6.37,2890055.0
2016-11-17 10:00:00,6.38,6.46,6.35,6.36,1605635.0,6.38,6.46,6.35,6.36,1605635.0
2016-11-17 10:30:00,6.36,6.38,6.34,6.34,1427140.0,6.36,6.38,6.34,6.34,1427140.0
2016-11-17 11:00:00,6.34,6.38,6.33,6.38,1084285.0,6.34,6.38,6.33,6.38,1084285.0
2016-11-17 11:30:00,6.38,6.39,6.35,6.35,956710.0,6.38,6.39,6.35,6.35,956710.0
2016-11-17 12:00:00,6.35,6.38,6.35,6.36,876445.0,6.35,6.38,6.35,6.36,876445.0
2016-11-17 12:30:00,6.36,6.37,6.35,6.35,751405.0,6.36,6.37,6.35,6.35,751405.0
2016-11-17 13:00:00,6.35,6.39,6.34,6.38,914320.0,6.35,6.39,6.34,6.38,914320.0
2016-11-17 13:30:00,6.38,6.39,6.36,6.38,892595.0,6.38,6.39,6.36,6.38,892595.0
2016-11-17 14:00:00,6.38,6.43,6.38,6.42,990065.0,6.38,6.43,6.38,6.42,990065.0
2016-11-17 14:30:00,6.42,6.44,6.39,6.4,1373860.0,6.42,6.44,6.39,6.4,1373860.0
2016-11-17 15:00:00,6.4,6.4,6.37,6.37,1393025.0,6.4,6.4,6.37,6.37,1393025.0
2016-11-17 15:30:00,6.37,6.37,6.32,6.33,3237550.0,6.37,6.37,6.32,6.33,3237550.0
2016-11-18 09:30:00,6.36,6.37,6.3,6.34,676795.0,6.36,6.37,6.3,6.34,676795.0
2016-11-18 10:00:00,6.34,6.36,6.32,6.35,796865.0,6.34,6.36,6.32,6.35,796865.0
2016-11-18 10:30:00,6.35,6.35,6.3,6.31,805525.0,6.35,6.35,6.3,6.31,805525.0
2016-11-18 11:00:00,6.31,6.32,6.3,6.31,830965.0,6.31,6.32,6.3,6.31,830965.0
2016-11-18 11:30:00,6.31,6.33,6.29,6.3,1039825.0,6.31,6.33,6.29,6.3,1039825.0
2016-11-18 12:00:00,6.29,6.29,6.25,6.26,1322665.0,6.29,6.29,6.25,6.26,1322665.0
2016-11-18 12:30:00,6.25,6.27,6.25,6.25,674550.0,6.25,6.27,6.25,6.25,674550.0
2016-11-18 13:00:00,6.25,6.26,6.24,6.25,828275.0,6.25,6.26,6.24,6.25,828275.0
2016-11-18 13:30:00,6.25,6.26,6.24,6.24,908570.0,6.25,6.26,6.24,6.24,908570.0
2016-11-18 14:00:00,6.24,6.26,6.24,6.25,884400.0,6.24,6.26,6.24,6.25,884400.0
2016-11-18 14:30:00,6.25,6.26,6.23,6.23,1236120.0,6.25,6.26,6.23,6.23,1236120.0
2016-11-18 15:00:00,6.23,6.24,6.19,6.22,1783015.0,6.23,6.24,6.19,6.22,1783015.0
2016-11-18 15:30:00,6.21,6.22,6.18,6.19,3769405.0,6.21,6.22,6.18,6.19,3769405.0
2016-11-21 09:30:00,6.2,6.22,6.14,6.18,1027810.0,6.2,6.22,6.14,6.18,1027810.0
2016-11-21 10:00:00,6.18,6.18,6.1,6.11,1076460.0,6.18,6.18,6.1,6.11,1076460.0
2016-11-21 10:30:00,6.11,6.11,6.07,6.08,1103200.0,6.11,6.11,6.07,6.08,1103200.0
2016-11-21 11:00:00,6.08,6.12,6.08,6.09,1217495.0,6.08,6.12,6.08,6.09,1217495.0
2016-11-21 11:30:00,6.09,6.11,6.09,6.1,1151535.0,6.09,6.11,6.09,6.1,1151535.0
2016-11-21 12:00:00,6.1,6.1,6.09,6.09,2312845.0,6.1,6.1,6.09,6.09,2312845.0
2016-11-21 12:30:00,6.09,6.1,6.08,6.09,1270445.0,6.09,6.1,6.08,6.09,1270445.0
2016-11-21 13:00:00,6.09,6.1,6.09,6.09,1374005.0,6.09,6.1,6.09,6.09,1374005.0
2016-11-21 13:30:00,6.09,6.09,6.07,6.09,1198605.0,6.09,6.09,6.07,6.09,1198605.0
2016-11-21 14:00:00,6.09,6.09,6.08,6.08,1665015.0,6.09,6.09,6.08,6.08,1665015.0
2016-11-21 14:30:00,6.08,6.09,6.06,6.06,1127730.0,6.08,6.09,6.06,6.06,1127730.0
2016-11-21 15:00:00,6.07,6.09,6.06,6.09,1453955.0,6.07,6.09,6.06,6.09,1453955.0
2016-11-21 15:30:00,6.08,6.14,6.08,6.13,3120785.0,6.08,6.14,6.08,6.13,3120785.0
2016-11-22 09:30:00,5.92,6.1,5.92,6.04,2320670.0,5.92,6.1,5.92,6.04,2320670.0
2016-11-22 10:00:00,6.05,6.09,6.05,6.06,1029430.0,6.05,6.09,6.05,6.06,1029430.0
2016-11-22 10:30:00,6.06,6.07,6.02,6.05,1196815.0,6.06,6.07,6.02,6.05,1196815.0
2016-11-22 11:00:00,6.05,6.07,6.04,6.06,1193660.0,6.05,6.07,6.04,6.06,1193660.0
2016-11-22 11:30:00,6.06,6.11,6.06,6.1,2269840.0,6.06,6.11,6.06,6.1,2269840.0
2016-11-22 12:00:00,6.1,6.15,6.1,6.15,1298540.0,6.1,6.15,6.1,6.15,1298540.0
2016-11-22 12:30:00,6.15,6.18,6.13,6.17,618825.0,6.15,6.18,6.13,6.17,618825.0
2016-11-22 13:00:00,6.17,6.2,6.16,6.16,697265.0,6.17,6.2,6.16,6.16,697265.0
2016-11-22 13:30:00,6.16,6.19,6.15,6.19,578725.0,6.16,6.19,6.15,6.19,578725.0
2016-11-22 14:00:00,6.18,6.19,6.17,6.19,413250.0,6.18,6.19,6.17,6.19,413250.0
2016-11-22 14:30:00,6.19,6.19,6.18,6.18,660725.0,6.19,6.19,6.18,6.18,660725.0
2016-11-22 15:00:00,6.18,6.21,6.18,6.2,779865.0,6.18,6.21,6.18,6.2,779865.0
2016-11-22 15:30:00,6.2,6.24,6.19,6.23,2948085.0,6.2,6.24,6.19,6.23,2948085.0
2016-11-23 09:30:00,6.2,6.23,6.15,6.22,390415.0,6.2,6.23,6.15,6.22,390415.0
2016-11-23 10:00:00,6.21,6.24,6.19,6.21,553820.0,6.21,6.24,6.19,6.21,553820.0
2016-11-23 10:30:00,6.21,6.21,6.19,6.19,443695.0,6.21,6.21,6.19,6.19,443695.0
2016-11-23 11:00:00,6.19,6.21,6.16,6.17,436410.0,6.19,6.21,6.16,6.17,436410.0
2016-11-23 11:30:00,6.17,6.19,6.16,6.19,310705.0,6.17,6.19,6.16,6.19,310705.0
2016-11-23 12:00:00,6.19,6.19,6.15,6.15,432500.0,6.19,6.19,6.15,6.15,432500.0
2016-11-23 12:30:00,6.15,6.16,6.14,6.14,172000.0,6.15,6.16,6.14,6.14,172000.0
2016-11-23 13:00:00,6.14,6.16,6.13,6.14,241880.0,6.14,6.16,6.13,6.14,241880.0
2016-11-23 13:30:00,6.14,6.18,6.14,6.16,509920.0,6.14,6.18,6.14,6.16,509920.0
2016-11-23 14:00:00,6.16,6.17,6.16,6.17,272710.0,6.16,6.17,6.16,6.17,272710.0
2016-11-23 14:30:00,6.17,6.19,6.16,6.16,993410.0,6.17,6.19,6.16,6.16,993410.0
2016-11-23 15:00:00,6.16,6.17,6.16,6.16,418760.0,6.16,6.17,6.16,6.16,418760.0
2016-11-23 15:30:00,6.17,6.17,6.16,6.17,1345800.0,6.17,6.17,6.16,6.17,1345800.0
2016-11-25 09:30:00,6.18,6.18,6.13,6.15,245875.0,6.18,6.18,6.13,6.15,245875.0
2016-11-25 10:00:00,6.16,6.17,6.14,6.16,382130.0,6.16,6.17,6.14,6.16,382130.0
2016-11-25 10:30:00,6.16,6.17,6.14,6.14,167910.0,6.16,6.17,6.14,6.14,167910.0
2016-11-25 11:00:00,6.14,6.16,6.14,6.16,151460.0,6.14,6.16,6.14,6.16,151460.0
2016-11-25 11:30:00,6.16,6.17,6.14,6.15,246010.0,6.16,6.17,6.14,6.15,246010.0
2016-11-25 12:00:00,6.15,6.15,6.09,6.1,598725.0,6.15,6.15,6.09,6.1,598725.0
2016-11-25 12:30:00,6.1,6.12,6.1,6.11,1115400.0,6.1,6.12,6.1,6.11,1115400.0
2016-11-28 09:30:00,6.13,6.18,6.1,6.1,375510.0,6.13,6.18,6.1,6.1,375510.0
2016-11-28 10:00:00,6.11,6.12,6.08,6.1,510380.0,6.11,6.12,6.08,6.1,510380.0
2016-11-28 10:30:00,6.1,6.1,6.07,6.08,556150.0,6.1,6.1,6.07,6.08,556150.0
2016-11-28 11:00:00,6.08,6.09,6.08,6.09,341795.0,6.08,6.09,6.08,6.09,341795.0
2016-11-28 11:30:00,6.09,6.11,6.08,6.09,584200.0,6.09,6.11,6.08,6.09,584200.0
2016-11-28 12:00:00,6.08,6.1,6.08,6.09,274815.0,6.08,6.1,6.08,6.09,274815.0
2016-11-28 12:30:00,6.09,6.1,6.09,6.09,208015.0,6.09,6.1,6.09,6.09,208015.0
2016-11-28 13:00:00,6.09,6.09,6.08,6.09,334630.0,6.09,6.09,6.08,6.09,334630.0
2016-11-28 13:30:00,6.09,6.1,6.09,6.09,207050.0,6.09,6.1,6.09,6.09,207050.0
2016-11-28 14:00:00,6.09,6.09,6.06,6.06,396345.0,6.09,6.09,6.06,6.06,396345.0
2016-11-28 14:30:00,6.06,6.06,6.05,6.06,856845.0,6.06,6.06,6.05,6.06,856845.0
2016-11-28 15:00:00,6.06,6.07,6.05,6.05,468760.0,6.06,6.07,6.05,6.05,468760.0
2016-11-28 15:30:00,6.05,6.06,6.04,6.05,1710500.0,6.05,6.06,6.04,6.05,1710500.0
2016-11-29 09:30:00,6.03,6.1,6.02,6.03,415310.0,6.03,6.1,6.02,6.03,415310.0
2016-11-29 10:00:00,6.03,6.03,6.0,6.02,826275.0,6.03,6.03,6.0,6.02,826275.0
2016-11-29 10:30:00,6.02,6.05,6.02,6.04,330955.0,6.02,6.05,6.02,6.04,330955.0
2016-11-29 11:00:00,6.04,6.04,6.03,6.03,546745.0,6.04,6.04,6.03,6.03,546745.0
2016-11-29 11:30:00,6.03,6.07,6.03,6.07,332575.0,6.03,6.07,6.03,6.07,332575.0
2016-11-29 12:00:00,6.06,6.07,6.05,6.05,473170.0,6.06,6.07,6.05,6.05,473170.0
2016-11-29 12:30:00,6.04,6.08,6.04,6.08,385410.0,6.04,6.08,6.04,6.08,385410.0
2016-11-29 13:00:00,6.08,6.08,6.07,6.07,378190.0,6.08,6.08,6.07,6.07,378190.0
2016-11-29 13:30:00,6.07,6.08,6.07,6.08,321080.0,6.07,6.08,6.07,6.08,321080.0
2016-11-29 14:00:00,6.08,6.1,6.07,6.09,388395.0,6.08,6.1,6.07,6.09,388395.0
2016-11-29 14:30:00,6.09,6.1,6.07,6.08,443665.0,6.09,6.1,6.07,6.08,443665.0
2016-11-29 15:00:00,6.07,6.08,6.05,6.06,392770.0,6.07,6.08,6.05,6.06,392770.0
2016-11-29 15:30:00,6.06,6.07,6.05,6.05,1508405.0,6.06,6.07,6.05,6.05,1508405.0
2016-11-30 09:30:00,6.09,6.09,6.02,6.03,258195.0,6.09,6.09,6.02,6.03,258195.0
2016-11-30 10:00:00,6.03,6.05,6.03,6.04,303055.0,6.03,6.05,6.03,6.04,303055.0
2016-11-30 10:30:00,6.03,6.06,6.03,6.03,218875.0,6.03,6.06,6.03,6.03,218875.0
2016-11-30 11:00:00,6.03,6.05,6.03,6.03,324470.0,6.03,6.05,6.03,6.03,324470.0
2016-11-30 11:30:00,6.03,6.05,6.02,6.03,400020.0,6.03,6.05,6.02,6.03,400020.0
2016-11-30 12:00:00,6.03,6.04,6.03,6.03,186970.0,6.03,6.04,6.03,6.03,186970.0
2016-11-30 12:30:00,6.03,6.04,6.03,6.03,218390.0,6.03,6.04,6.03,6.03,218390.0
2016-11-30 13:00:00,6.04,6.04,6.03,6.03,125975.0,6.04,6.04,6.03,6.03,125975.0
2016-11-30 13:30:00,6.03,6.04,6.03,6.03,220295.0,6.03,6.04,6.03,6.03,220295.0
2016-11-30 14:00:00,6.03,6.04,6.02,6.03,426880.0,6.03,6.04,6.02,6.03,426880.0
2016-11-30 14:30:00,6.03,6.03,6.01,6.03,376035.0,6.03,6.03,6.01,6.03,376035.0
2016-11-30 15:00:00,6.03,6.05,6.02,6.05,395845.0,6.03,6.05,6.02,6.05,395845.0
2016-11-30 15:30:00,6.05,6.05,6.02,6.02,997770.0,6.05,6.05,6.02,6.02,997770.0
2016-12-01 09:30:00,6.04,6.04,5.99,6.04,436875.0,6.04,6.04,5.99,6.04,436875.0
2016-12-01 10:00:00,6.04,6.04,5.93,5.93,1124480.0,6.04,6.04,5.93,5.93,1124480.0
2016-12-01 10:30:00,5.93,5.94,5.79,5.82,1365615.0,5.93,5.94,5.79,5.82,1365615.0
2016-12-01 11:00:00,5.82,5.86,5.8,5.82,946555.0,5.82,5.86,5.8,5.82,946555.0
2016-12-01 11:30:00,5.82,5.82,5.78,5.81,857795.0,5.82,5.82,5.78,5.81,857795.0
2016-12-01 12:00:00,5.81,5.81,5.79,5.79,486125.0,5.81,5.81,5.79,5.79,486125.0
2016-12-01 12:30:00,5.79,5.81,5.79,5.8,365615.0,5.79,5.81,5.79,5.8,365615.0
2016-12-01 13:00:00,5.8,5.8,5.79,5.8,530040.0,5.8,5.8,5.79,5.8,530040.0
2016-12-01 13:30:00,5.8,5.8,5.78,5.78,315695.0,5.8,5.8,5.78,5.78,315695.0
2016-12-01 14:00:00,5.78,5.81,5.78,5.79,781045.0,5.78,5.81,5.78,5.79,781045.0
2016-12-01 14:30:00,5.79,5.81,5.79,5.79,222615.0,5.79,5.81,5.79,5.79,222615.0
2016-12-01 15:00:00,5.79,5.8,5.78,5.79,969165.0,5.79,5.8,5.78,5.79,969165.0
2016-12-01 15:30:00,5.79,5.82,5.78,5.81,1990695.0,5.79,5.82,5.78,5.81,1990695.0
2016-12-02 09:30:00,5.78,5.84,5.77,5.81,586605.0,5.78,5.84,5.77,5.81,586605.0
2016-12-02 10:00:00,5.81,5.86,5.8,5.84,1268065.0,5.81,5.86,5.8,5.84,1268065.0
2016-12-02 10:30:00,5.84,5.88,5.84,5.88,642865.0,5.84,5.88,5.84,5.88,642865.0
2016-12-02 11:00:00,5.87,5.9,5.87,5.89,528520.0,5.87,5.9,5.87,5.89,528520.0
2016-12-02 11:30:00,5.89,5.9,5.88,5.88,365205.0,5.89,5.9,5.88,5.88,365205.0
2016-12-02 12:00:00,5.88,5.9,5.88,5.89,453945.0,5.88,5.9,5.88,5.89,453945.0
2016-12-02 12:30:00,5.89,5.9,5.87,5.9,703970.0,5.89,5.9,5.87,5.9,703970.0
2016-12-02 13:00:00,5.9,5.9,5.86,5.87,739370.0,5.9,5.9,5.86,5.87,739370.0
2016-12-02 13:30:00,5.87,5.88,5.86,5.88,392730.0,5.87,5.88,5.86,5.88,392730.0
2016-12-02 14:00:00,5.88,5.89,5.85,5.87,406035.0,5.88,5.89,5.85,5.87,406035.0
2016-12-02 14:30:00,5.86,5.87,5.85,5.87,298975.0,5.86,5.87,5.85,5.87,298975.0
2016-12-02 15:00:00,5.87,5.9,5.87,5.9,385225.0,5.87,5.9,5.87,5.9,385225.0
2016-12-02 15:30:00,5.9,5.93,5.9,5.91,2522325.0,5.9,5.93,5.9,5.91,2522325.0
2016-12-05 09:30:00,5.96,6.06,5.95,6.06,538240.0,5.96,6.06,5.95,6.06,538240.0
2016-12-05 10:00:00,6.05,6.08,6.05,6.07,780730.0,6.05,6.08,6.05,6.07,780730.0
2016-12-05 10:30:00,6.07,6.1,6.07,6.07,676005.0,6.07,6.1,6.07,6.07,676005.0
2016-12-05 11:00:00,6.07,6.09,6.06,6.08,663895.0,6.07,6.09,6.06,6.08,663895.0
2016-12-05 11:30:00,6.08,6.1,6.06,6.07,903445.0,6.08,6.1,6.06,6.07,903445.0
2016-12-05 12:00:00,6.06,6.08,6.02,6.03,886180.0,6.06,6.08,6.02,6.03,886180.0
2016-12-05 12:30:00,6.03,6.06,6.02,6.06,619690.0,6.03,6.06,6.02,6.06,619690.0
2016-12-05 13:00:00,6.06,6.06,6.03,6.03,629835.0,6.06,6.06,6.03,6.03,629835.0
2016-12-05 13:30:00,6.04,6.05,6.03,6.03,689130.0,6.04,6.05,6.03,6.03,689130.0
2016-12-05 14:00:00,6.04,6.04,6.01,6.03,724520.0,6.04,6.04,6.01,6.03,724520.0
2016-12-05 14:30:00,6.03,6.04,6.02,6.02,728945.0,6.03,6.04,6.02,6.02,728945.0
2016-12-05 15:00:00,6.03,6.04,6.02,6.04,761925.0,6.03,6.04,6.02,6.04,761925.0
2016-12-05 15:30:00,6.04,6.05,6.03,6.04,2191290.0,6.04,6.05,6.03,6.04,2191290.0
2016-12-06 09:30:00,6.03,6.04,5.92,5.94,986170.0,6.03,6.04,5.92,5.94,986170.0
2016-12-06 10:00:00,5.94,5.94,5.88,5.93,1875820.0,5.94,5.94,5.88,5.93,1875820.0
2016-12-06 10:30:00,5.94,5.98,5.93,5.97,744460.0,5.94,5.98,5.93,5.97,744460.0
2016-12-06 11:00:00,5.98,5.98,5.95,5.95,553340.0,5.98,5.98,5.95,5.95,553340.0
2016-12-06 11:30:00,5.95,5.97,5.93,5.97,324420.0,5.95,5.97,5.93,5.97,324420.0
2016-12-06 12:00:00,5.97,6.02,5.97,6.0,312335.0,5.97,6.02,5.97,6.0,312335.0
2016-12-06 12:30:00,6.0,6.01,5.98,5.98,133180.0,6.0,6.01,5.98,5.98,133180.0
2016-12-06 13:00:00,5.97,6.03,5.97,5.99,579570.0,5.97,6.03,5.97,5.99,579570.0
2016-12-06 13:30:00,5.99,6.01,5.99,6.0,650840.0,5.99,6.01,5.99,6.0,650840.0
2016-12-06 14:00:00,6.0,6.0,5.97,5.98,1040665.0,6.0,6.0,5.97,5.98,1040665.0
2016-12-06 14:30:00,5.98,6.0,5.96,5.98,1496095.0,5.98,6.0,5.96,5.98,1496095.0
2016-12-06 15:00:00,5.98,6.0,5.97,5.97,1050535.0,5.98,6.0,5.97,5.97,1050535.0
2016-12-06 15:30:00,5.97,5.99,5.97,5.98,1015385.0,5.97,5.99,5.97,5.98,1015385.0
2016-12-07 09:30:00,6.0,6.04,5.99,6.02,909760.0,6.0,6.04,5.99,6.02,909760.0
2016-12-07 10:00:00,6.02,6.09,5.99,6.09,742610.0,6.02,6.09,5.99,6.09,742610.0
2016-12-07 10:30:00,6.09,6.1,6.06,6.07,522190.0,6.09,6.1,6.06,6.07,522190.0
2016-12-07 11:00:00,6.08,6.09,6.04,6.04,790015.0,6.08,6.09,6.04,6.04,790015.0
2016-12-07 11:30:00,6.04,6.07,6.04,6.06,335795.0,6.04,6.07,6.04,6.06,335795.0
2016-12-07 12:00:00,6.07,6.08,6.06,6.08,275980.0,6.07,6.08,6.06,6.08,275980.0
2016-12-07 12:30:00,6.08,6.09,6.06,6.09,251435.0,6.08,6.09,6.06,6.09,251435.0
2016-12-07 13:00:00,6.09,6.11,6.07,6.07,444825.0,6.09,6.11,6.07,6.07,444825.0
2016-12-07 13:30:00,6.07,6.09,6.07,6.07,239555.0,6.07,6.09,6.07,6.07,239555.0
2016-12-07 14:00:00,6.07,6.1,6.07,6.09,425795.0,6.07,6.1,6.07,6.09,425795.0
2016-12-07 14:30:00,6.08,6.1,6.08,6.1,530795.0,6.08,6.1,6.08,6.1,530795.0
2016-12-07 15:00:00,6.1,6.17,6.09,6.16,524920.0,6.1,6.17,6.09,6.16,524920.0
2016-12-07 15:30:00,6.16,6.18,6.14,6.15,2018530.0,6.16,6.18,6.14,6.15,2018530.0
2016-12-08 09:30:00,6.14,6.18,6.11,6.12,658240.0,6.14,6.18,6.11,6.12,658240.0
2016-12-08 10:00:00,6.12,6.15,6.09,6.14,377960.0,6.12,6.15,6.09,6.14,377960.0
2016-12-08 10:30:00,6.13,6.18,6.13,6.16,565590.0,6.13,6.18,6.13,6.16,565590.0
2016-12-08 11:00:00,6.16,6.19,6.15,6.16,491705.0,6.16,6.19,6.15,6.16,491705.0
2016-12-08 11:30:00,6.16,6.16,6.12,6.12,836505.0,6.16,6.16,6.12,6.12,836505.0
2016-12-08 12:00:00,6.13,6.16,6.13,6.15,887935.0,6.13,6.16,6.13,6.15,887935.0
2016-12-08 12:30:00,6.16,6.19,6.15,6.16,783235.0,6.16,6.19,6.15,6.16,783235.0
2016-12-08 13:00:00,6.16,6.16,6.13,6.14,731710.0,6.16,6.16,6.13,6.14,731710.0
2016-12-08 13:30:00,6.14,6.16,6.13,6.14,615700.0,6.14,6.16,6.13,6.14,615700.0
2016-12-08 14:00:00,6.14,6.14,6.1,6.12,663415.0,6.14,6.14,6.1,6.12,663415.0
2016-12-08 14:30:00,6.12,6.12,6.08,6.09,893380.0,6.12,6.12,6.08,6.09,893380.0
2016-12-08 15:00:00,6.09,6.11,6.08,6.09,442940.0,6.09,6.11,6.08,6.09,442940.0
2016-12-08 15:30:00,6.09,6.12,6.09,6.11,1258180.0,6.09,6.12,6.09,6.11,1258180.0
2016-12-09 09:30:00,6.11,6.15,6.1,6.11,310495.0,6.11,6.15,6.1,6.11,310495.0
2016-12-09 10:00:00,6.12,6.13,6.07,6.08,402480.0,6.12,6.13,6.07,6.08,402480.0
2016-12-09 10:30:00,6.08,6.1,6.07,6.08,258395.0,6.08,6.1,6.07,6.08,258395.0
2016-12-09 11:00:00,6.08,6.11,6.08,6.1,294420.0,6.08,6.11,6.08,6.1,294420.0
2016-12-09 11:30:00,6.1,6.12,6.09,6.1,233895.0,6.1,6.12,6.09,6.1,233895.0
2016-12-09 12:00:00,6.1,6.12,6.09,6.1,303175.0,6.1,6.12,6.09,6.1,303175.0
2016-12-09 12:30:00,6.09,6.11,6.09,6.09,280175.0,6.09,6.11,6.09,6.09,280175.0
2016-12-09 13:00:00,6.09,6.12,6.09,6.09,576745.0,6.09,6.12,6.09,6.09,576745.0
2016-12-09 13:30:00,6.09,6.1,6.09,6.1,623515.0,6.09,6.1,6.09,6.1,623515.0
2016-12-09 14:00:00,6.1,6.11,6.1,6.1,676605.0,6.1,6.11,6.1,6.1,676605.0
2016-12-09 14:30:00,6.11,6.13,6.1,6.12,572375.0,6.11,6.13,6.1,6.12,572375.0
2016-12-09 15:00:00,6.11,6.15,6.11,6.15,431965.0,6.11,6.15,6.11,6.15,431965.0
2016-12-09 15:30:00,6.15,6.15,6.13,6.14,956680.0,6.15,6.15,6.13,6.14,956680.0
2016-12-12 09:30:00,6.14,6.14,6.1,6.13,393265.0,6.14,6.14,6.1,6.13,393265.0
2016-12-12 10:00:00,6.12,6.13,6.01,6.03,419080.0,6.12,6.13,6.01,6.03,419080.0
2016-12-12 10:30:00,6.03,6.05,6.02,6.04,309250.0,6.03,6.05,6.02,6.04,309250.0
2016-12-12 11:00:00,6.04,6.07,6.03,6.03,371005.0,6.04,6.07,6.03,6.03,371005.0
2016-12-12 11:30:00,6.04,6.05,5.98,6.0,452640.0,6.04,6.05,5.98,6.0,452640.0
2016-12-12 12:00:00,6.0,6.0,5.97,5.97,278335.0,6.0,6.0,5.97,5.97,278335.0
2016-12-12 12:30:00,5.98,6.0,5.97,5.98,370570.0,5.98,6.0,5.97,5.98,370570.0
2016-12-12 13:00:00,5.99,6.0,5.98,5.99,244520.0,5.99,6.0,5.98,5.99,244520.0
2016-12-12 13:30:00,5.99,5.99,5.98,5.99,263525.0,5.99,5.99,5.98,5.99,263525.0
2016-12-12 14:00:00,5.99,6.01,5.98,6.0,315840.0,5.99,6.01,5.98,6.0,315840.0
2016-12-12 14:30:00,6.0,6.01,6.0,6.0,281390.0,6.0,6.01,6.0,6.0,281390.0
2016-12-12 15:00:00,6.0,6.01,5.99,6.0,350020.0,6.0,6.01,5.99,6.0,350020.0
2016-12-12 15:30:00,6.0,6.0,5.99,5.99,890140.0,6.0,6.0,5.99,5.99,890140.0
2016-12-13 09:30:00,6.02,6.1,6.01,6.05,297000.0,6.02,6.1,6.01,6.05,297000.0
2016-12-13 10:00:00,6.05,6.1,6.05,6.08,603200.0,6.05,6.1,6.05,6.08,603200.0
2016-12-13 10:30:00,6.08,6.1,6.08,6.09,686125.0,6.08,6.1,6.08,6.09,686125.0
2016-12-13 11:00:00,6.09,6.1,6.07,6.1,624905.0,6.09,6.1,6.07,6.1,624905.0
2016-12-13 11:30:00,6.1,6.11,6.09,6.1,687715.0,6.1,6.11,6.09,6.1,687715.0
2016-12-13 12:00:00,6.1,6.11,6.08,6.09,627875.0,6.1,6.11,6.08,6.09,627875.0
2016-12-13 12:30:00,6.09,6.11,6.09,6.09,636675.0,6.09,6.11,6.09,6.09,636675.0
2016-12-13 13:00:00,6.09,6.11,6.09,6.1,532385.0,6.09,6.11,6.09,6.1,532385.0
2016-12-13 13:30:00,6.1,6.13,6.1,6.12,984350.0,6.1,6.13,6.1,6.12,984350.0
2016-12-13 14:00:00,6.12,6.12,6.09,6.09,592980.0,6.12,6.12,6.09,6.09,592980.0
2016-12-13 14:30:00,6.09,6.11,6.09,6.1,579155.0,6.09,6.11,6.09,6.1,579155.0
2016-12-13 15:00:00,6.1,6.11,6.09,6.11,248830.0,6.1,6.11,6.09,6.11,248830.0
2016-12-13 15:30:00,6.11,6.12,6.1,6.11,644625.0,6.11,6.12,6.1,6.11,644625.0
2016-12-14 09:30:00,6.09,6.15,6.06,6.06,376890.0,6.09,6.15,6.06,6.06,376890.0
2016-12-14 10:00:00,6.07,6.08,6.02,6.04,1147110.0,6.07,6.08,6.02,6.04,1147110.0
2016-12-14 10:30:00,6.04,6.06,6.02,6.05,820150.0,6.04,6.06,6.02,6.05,820150.0
2016-12-14 11:00:00,6.05,6.05,6.01,6.03,711165.0,6.05,6.05,6.01,6.03,711165.0
2016-12-14 11:30:00,6.03,6.03,5.99,6.0,637580.0,6.03,6.03,5.99,6.0,637580.0
2016-12-14 12:00:00,6.0,6.01,5.98,6.01,707670.0,6.0,6.01,5.98,6.01,707670.0
2016-12-14 12:30:00,6.01,6.01,5.99,6.0,587695.0,6.01,6.01,5.99,6.0,587695.0
2016-12-14 13:00:00,5.99,6.01,5.98,5.99,649855.0,5.99,6.01,5.98,5.99,649855.0
2016-12-14 13:30:00,5.99,6.0,5.98,6.0,676785.0,5.99,6.0,5.98,6.0,676785.0
2016-12-14 14:00:00,6.0,6.0,5.95,5.96,881180.0,6.0,6.0,5.95,5.96,881180.0
2016-12-14 14:30:00,5.96,6.0,5.96,5.98,1103735.0,5.96,6.0,5.96,5.98,1103735.0
2016-12-14 15:00:00,5.98,5.99,5.95,5.95,960230.0,5.98,5.99,5.95,5.95,960230.0
2016-12-14 15:30:00,5.96,5.97,5.94,5.94,2022705.0,5.96,5.97,5.94,5.94,2022705.0
2016-12-15 09:30:00,5.95,5.99,5.91,5.99,355070.0,5.95,5.99,5.91,5.99,355070.0
2016-12-15 10:00:00,5.99,6.02,5.96,6.0,337225.0,5.99,6.02,5.96,6.0,337225.0
2016-12-15 10:30:00,6.01,6.03,5.99,6.01,289745.0,6.01,6.03,5.99,6.01,289745.0
2016-12-15 11:00:00,6.01,6.03,6.0,6.02,327480.0,6.01,6.03,6.0,6.02,327480.0
2016-12-15 11:30:00,6.02,6.03,6.01,6.03,642625.0,6.02,6.03,6.01,6.03,642625.0
2016-12-15 12:00:00,6.03,6.04,6.02,6.03,620745.0,6.03,6.04,6.02,6.03,620745.0
2016-12-15 12:30:00,6.03,6.04,6.0,6.02,613990.0,6.03,6.04,6.0,6.02,613990.0
2016-12-15 13:00:00,6.02,6.06,6.02,6.06,963130.0,6.02,6.06,6.02,6.06,963130.0
2016-12-15 13:30:00,6.06,6.07,6.01,6.03,647500.0,6.06,6.07,6.01,6.03,647500.0
2016-12-15 14:00:00,6.03,6.04,6.01,6.03,615225.0,6.03,6.04,6.01,6.03,615225.0
2016-12-15 14:30:00,6.04,6.04,6.02,6.03,507660.0,6.04,6.04,6.02,6.03,507660.0
2016-12-15 15:00:00,6.03,6.03,6.01,6.01,439680.0,6.03,6.03,6.01,6.01,439680.0
2016-12-15 15:30:00,6.01,6.02,5.99,5.99,1855750.0,6.01,6.02,5.99,5.99,1855750.0
2016-12-16 09:30:00,6.02,6.03,5.97,5.97,1319180.0,6.02,6.03,5.97,5.97,1319180.0
2016-12-16 10:00:00,5.97,5.98,5.93,5.93,711460.0,5.97,5.98,5.93,5.93,711460.0
2016-12-16 10:30:00,5.93,5.95,5.93,5.94,953340.0,5.93,5.95,5.93,5.94,953340.0
2016-12-16 11:00:00,5.94,5.95,5.91,5.91,879105.0,5.94,5.95,5.91,5.91,879105.0
2016-12-16 11:30:00,5.91,5.97,5.91,5.96,996310.0,5.91,5.97,5.91,5.96,996310.0
2016-12-16 12:00:00,5.96,5.99,5.96,5.97,966960.0,5.96,5.99,5.96,5.97,966960.0
2016-12-16 12:30:00,5.97,5.99,5.97,5.98,1142870.0,5.97,5.99,5.97,5.98,1142870.0
2016-12-16 13:00:00,5.98,5.98,5.94,5.94,928490.0,5.98,5.98,5.94,5.94,928490.0
2016-12-16 13:30:00,5.94,5.97,5.94,5.95,828805.0,5.94,5.97,5.94,5.95,828805.0
2016-12-16 14:00:00,5.95,5.99,5.94,5.97,2089910.0,5.95,5.99,5.94,5.97,2089910.0
2016-12-16 14:30:00,5.97,6.0,5.97,5.98,840190.0,5.97,6.0,5.97,5.98,840190.0
2016-12-16 15:00:00,5.98,5.98,5.96,5.97,422090.0,5.98,5.98,5.96,5.97,422090.0
2016-12-16 15:30:00,5.97,5.97,5.94,5.95,6117035.0,5.97,5.97,5.94,5.95,6117035.0
2016-12-19 09:30:00,5.98,6.04,5.96,6.02,725130.0,5.98,6.04,5.96,6.02,725130.0
2016-12-19 10:00:00,6.02,6.04,5.99,6.0,425955.0,6.02,6.04,5.99,6.0,425955.0
2016-12-19 10:30:00,6.0,6.05,6.0,6.04,1082190.0,6.0,6.05,6.0,6.04,1082190.0
2016-12-19 11:00:00,6.04,6.05,6.02,6.03,733490.0,6.04,6.05,6.02,6.03,733490.0
2016-12-19 11:30:00,6.03,6.03,6.01,6.02,434090.0,6.03,6.03,6.01,6.02,434090.0
2016-12-19 12:00:00,6.02,6.02,5.99,6.0,661200.0,6.02,6.02,5.99,6.0,661200.0
2016-12-19 12:30:00,6.0,6.0,5.98,5.99,778230.0,6.0,6.0,5.98,5.99,778230.0
2016-12-19 13:00:00,5.99,6.0,5.98,6.0,364895.0,5.99,6.0,5.98,6.0,364895.0
2016-12-19 13:30:00,6.0,6.0,5.98,5.98,764725.0,6.0,6.0,5.98,5.98,764725.0
2016-12-19 14:00:00,5.98,5.98,5.97,5.97,592850.0,5.98,5.98,5.97,5.97,592850.0
2016-12-19 14:30:00,5.97,5.97,5.96,5.96,503390.0,5.97,5.97,5.96,5.96,503390.0
2016-12-19 15:00:00,5.96,5.97,5.94,5.95,493370.0,5.96,5.97,5.94,5.95,493370.0
2016-12-19 15:30:00,5.95,5.96,5.94,5.96,2034000.0,5.95,5.96,5.94,5.96,2034000.0
2016-12-20 09:30:00,5.97,6.02,5.97,5.97,619605.0,5.97,6.02,5.97,5.97,619605.0
2016-12-20 10:00:00,5.97,5.98,5.94,5.95,416020.0,5.97,5.98,5.94,5.95,416020.0
2016-12-20 10:30:00,5.95,5.96,5.93,5.96,264830.0,5.95,5.96,5.93,5.96,264830.0
2016-12-20 11:00:00,5.96,5.96,5.91,5.93,647635.0,5.96,5.96,5.91,5.93,647635.0
2016-12-20 11:30:00,5.93,5.94,5.89,5.89,526870.0,5.93,5.94,5.89,5.89,526870.0
2016-12-20 12:00:00,5.9,5.92,5.88,5.88,1023215.0,5.9,5.92,5.88,5.88,1023215.0
2016-12-20 12:30:00,5.88,5.89,5.85,5.85,1933440.0,5.88,5.89,5.85,5.85,1933440.0
2016-12-20 13:00:00,5.85,5.89,5.84,5.88,1408445.0,5.85,5.89,5.84,5.88,1408445.0
2016-12-20 13:30:00,5.87,5.88,5.83,5.84,893295.0,5.87,5.88,5.83,5.84,893295.0
2016-12-20 14:00:00,5.83,5.84,5.81,5.81,2801960.0,5.83,5.84,5.81,5.81,2801960.0
2016-12-20 14:30:00,5.81,5.88,5.8,5.88,3370265.0,5.81,5.88,5.8,5.88,3370265.0
2016-12-20 15:00:00,5.88,5.92,5.87,5.91,2321575.0,5.88,5.92,5.87,5.91,2321575.0
2016-12-20 15:30:00,5.91,5.94,5.91,5.94,3179200.0,5.91,5.94,5.91,5.94,3179200.0
2016-12-21 09:30:00,5.93,5.97,5.9,5.94,1009700.0,5.93,5.97,5.9,5.94,1009700.0
2016-12-21 10:00:00,5.94,5.98,5.91,5.96,1628570.0,5.94,5.98,5.91,5.96,1628570.0
2016-12-21 10:30:00,5.96,5.96,5.92,5.92,531505.0,5.96,5.96,5.92,5.92,531505.0
2016-12-21 11:00:00,5.92,5.93,5.92,5.93,1467505.0,5.92,5.93,5.92,5.93,1467505.0
2016-12-21 11:30:00,5.93,5.93,5.87,5.88,1278615.0,5.93,5.93,5.87,5.88,1278615.0
2016-12-21 12:00:00,5.88,5.9,5.85,5.87,4422735.0,5.88,5.9,5.85,5.87,4422735.0
2016-12-21 12:30:00,5.87,5.91,5.86,5.91,3457555.0,5.87,5.91,5.86,5.91,3457555.0
2016-12-21 13:00:00,5.91,5.92,5.9,5.9,1224595.0,5.91,5.92,5.9,5.9,1224595.0
2016-12-21 13:30:00,5.9,5.93,5.9,5.91,1329010.0,5.9,5.93,5.9,5.91,1329010.0
2016-12-21 14:00:00,5.91,5.93,5.91,5.91,921935.0,5.91,5.93,5.91,5.91,921935.0
2016-12-21 14:30:00,5.91,5.93,5.91,5.93,829500.0,5.91,5.93,5.91,5.93,829500.0
2016-12-21 15:00:00,5.93,5.94,5.92,5.92,632960.0,5.93,5.94,5.92,5.92,632960.0
2016-12-21 15:30:00,5.92,5.92,5.9,5.91,2004320.0,5.92,5.92,5.9,5.91,2004320.0
2016-12-22 09:30:00,5.89,5.89,5.82,5.84,2358040.0,5.89,5.89,5.82,5.84,2358040.0
2016-12-22 10:00:00,5.84,5.85,5.77,5.8,2830345.0,5.84,5.85,5.77,5.8,2830345.0
2016-12-22 10:30:00,5.8,5.81,5.72,5.76,2653900.0,5.8,5.81,5.72,5.76,2653900.0
2016-12-22 11:00:00,5.76,5.78,5.73,5.74,1255190.0,5.76,5.78,5.73,5.74,1255190.0
2016-12-22 11:30:00,5.74,5.75,5.71,5.71,1174110.0,5.74,5.75,5.71,5.71,1174110.0
2016-12-22 12:00:00,5.71,5.75,5.7,5.74,807635.0,5.71,5.75,5.7,5.74,807635.0
2016-12-22 12:30:00,5.74,5.8,5.74,5.78,1862740.0,5.74,5.8,5.74,5.78,1862740.0
2016-12-22 13:00:00,5.78,5.79,5.77,5.77,612450.0,5.78,5.79,5.77,5.77,612450.0
2016-12-22 13:30:00,5.77,5.78,5.74,5.75,791350.0,5.77,5.78,5.74,5.75,791350.0
2016-12-22 14:00:00,5.75,5.76,5.75,5.75,546730.0,5.75,5.76,5.75,5.75,546730.0
2016-12-22 14:30:00,5.75,5.75,5.73,5.75,1118230.0,5.75,5.75,5.73,5.75,1118230.0
2016-12-22 15:00:00,5.75,5.75,5.71,5.72,1367825.0,5.75,5.75,5.71,5.72,1367825.0
2016-12-22 15:30:00,5.72,5.73,5.72,5.72,2671540.0,5.72,5.73,5.72,5.72,2671540.0
2016-12-23 09:30:00,5.72,5.79,5.72,5.79,1083740.0,5.72,5.79,5.72,5.79,1083740.0
2016-12-23 10:00:00,5.79,5.84,5.77,5.81,1273610.0,5.79,5.84,5.77,5.81,1273610.0
2016-12-23 10:30:00,5.81,5.83,5.8,5.82,431030.0,5.81,5.83,5.8,5.82,431030.0
2016-12-23 11:00:00,5.82,5.83,5.79,5.81,501275.0,5.82,5.83,5.79,5.81,501275.0
2016-12-23 11:30:00,5.81,5.82,5.79,5.8,222640.0,5.81,5.82,5.79,5.8,222640.0
2016-12-23 12:00:00,5.8,5.81,5.79,5.8,319275.0,5.8,5.81,5.79,5.8,319275.0
2016-12-23 12:30:00,5.8,5.82,5.79,5.81,519895.0,5.8,5.82,5.79,5.81,519895.0
2016-12-23 13:00:00,5.81,5.84,5.8,5.84,1114800.0,5.81,5.84,5.8,5.84,1114800.0
2016-12-23 13:30:00,5.84,5.84,5.82,5.82,442535.0,5.84,5.84,5.82,5.82,442535.0
2016-12-23 14:00:00,5.82,5.83,5.82,5.83,288550.0,5.82,5.83,5.82,5.83,288550.0
2016-12-23 14:30:00,5.83,5.83,5.81,5.81,344685.0,5.83,5.83,5.81,5.81,344685.0
2016-12-23 15:00:00,5.81,5.82,5.81,5.81,660665.0,5.81,5.82,5.81,5.81,660665.0
2016-12-23 15:30:00,5.81,5.83,5.81,5.83,1466195.0,5.81,5.83,5.81,5.83,1466195.0
2016-12-27 09:30:00,5.81,5.89,5.79,5.87,369140.0,5.81,5.89,5.79,5.87,369140.0
2016-12-27 10:00:00,5.87,5.9,5.87,5.89,247985.0,5.87,5.9,5.87,5.89,247985.0
2016-12-27 10:30:00,5.88,5.92,5.88,5.92,759245.0,5.88,5.92,5.88,5.92,759245.0
2016-12-27 11:00:00,5.92,5.92,5.9,5.91,508700.0,5.92,5.92,5.9,5.91,508700.0
2016-12-27 11:30:00,5.9,5.92,5.89,5.92,440880.0,5.9,5.92,5.89,5.92,440880.0
2016-12-27 12:00:00,5.92,5.93,5.92,5.93,645885.0,5.92,5.93,5.92,5.93,645885.0
2016-12-27 12:30:00,5.93,5.93,5.91,5.92,306480.0,5.93,5.93,5.91,5.92,306480.0
2016-12-27 13:00:00,5.92,5.93,5.9,5.92,487335.0,5.92,5.93,5.9,5.92,487335.0
2016-12-27 13:30:00,5.92,5.93,5.92,5.93,377350.0,5.92,5.93,5.92,5.93,377350.0
2016-12-27 14:00:00,5.93,5.96,5.92,5.96,726910.0,5.93,5.96,5.92,5.96,726910.0
2016-12-27 14:30:00,5.96,5.97,5.94,5.96,1049280.0,5.96,5.97,5.94,5.96,1049280.0
2016-12-27 15:00:00,5.96,6.06,5.96,6.02,2463005.0,5.96,6.06,5.96,6.02,2463005.0
2016-12-27 15:30:00,6.02,6.04,6.02,6.02,2803660.0,6.02,6.04,6.02,6.02,2803660.0
2016-12-28 09:30:00,6.05,6.1,6.02,6.03,922935.0,6.05,6.1,6.02,6.03,922935.0
2016-12-28 10:00:00,6.02,6.02,5.97,5.98,973290.0,6.02,6.02,5.97,5.98,973290.0
2016-12-28 10:30:00,5.98,5.99,5.96,5.98,392185.0,5.98,5.99,5.96,5.98,392185.0
2016-12-28 11:00:00,5.98,6.0,5.96,5.98,447145.0,5.98,6.0,5.96,5.98,447145.0
2016-12-28 11:30:00,5.99,6.01,5.98,6.0,754825.0,5.99,6.01,5.98,6.0,754825.0
2016-12-28 12:00:00,6.0,6.02,5.99,6.0,1149410.0,6.0,6.02,5.99,6.0,1149410.0
2016-12-28 12:30:00,6.0,6.01,5.99,6.0,827455.0,6.0,6.01,5.99,6.0,827455.0
2016-12-28 13:00:00,6.0,6.04,6.0,6.03,754195.0,6.0,6.04,6.0,6.03,754195.0
2016-12-28 13:30:00,6.03,6.03,6.01,6.02,579645.0,6.03,6.03,6.01,6.02,579645.0
2016-12-28 14:00:00,6.02,6.03,6.0,6.02,2018690.0,6.02,6.03,6.0,6.02,2018690.0
2016-12-28 14:30:00,6.02,6.03,6.01,6.02,811075.0,6.02,6.03,6.01,6.02,811075.0
2016-12-28 15:00:00,6.02,6.04,6.02,6.04,835735.0,6.02,6.04,6.02,6.04,835735.0
2016-12-28 15:30:00,6.04,6.08,6.04,6.07,5201145.0,6.04,6.08,6.04,6.07,5201145.0
2016-12-29 09:30:00,6.07,6.14,6.04,6.08,879340.0,6.07,6.14,6.04,6.08,879340.0
2016-12-29 10:00:00,6.08,6.13,6.08,6.12,872435.0,6.08,6.13,6.08,6.12,872435.0
2016-12-29 10:30:00,6.12,6.13,6.11,6.13,488910.0,6.12,6.13,6.11,6.13,488910.0
2016-12-29 11:00:00,6.13,6.13,6.08,6.1,642490.0,6.13,6.13,6.08,6.1,642490.0
2016-12-29 11:30:00,6.1,6.11,6.08,6.08,562570.0,6.1,6.11,6.08,6.08,562570.0
2016-12-29 12:00:00,6.08,6.08,6.05,6.06,506465.0,6.08,6.08,6.05,6.06,506465.0
2016-12-29 12:30:00,6.06,6.07,6.05,6.06,348120.0,6.06,6.07,6.05,6.06,348120.0
2016-12-29 13:00:00,6.06,6.07,6.04,6.05,413845.0,6.06,6.07,6.04,6.05,413845.0
2016-12-29 13:30:00,6.05,6.05,6.02,6.02,356310.0,6.05,6.05,6.02,6.02,356310.0
2016-12-29 14:00:00,6.02,6.04,6.02,6.03,316000.0,6.02,6.04,6.02,6.03,316000.0
2016-12-29 14:30:00,6.03,6.04,6.01,6.03,516110.0,6.03,6.04,6.01,6.03,516110.0
2016-12-29 15:00:00,6.03,6.06,6.03,6.05,738990.0,6.03,6.06,6.03,6.05,738990.0
2016-12-29 15:30:00,6.05,6.07,6.05,6.06,1475700.0,6.05,6.07,6.05,6.06,1475700.0
2016-12-30 09:30:00,6.07,6.07,6.01,6.01,435685.0,6.07,6.07,6.01,6.01,435685.0
2016-12-30 10:00:00,6.01,6.05,6.01,6.02,369135.0,6.01,6.05,6.01,6.02,369135.0
2016-12-30 10:30:00,6.02,6.06,6.02,6.06,481655.0,6.02,6.06,6.02,6.06,481655.0
2016-12-30 11:00:00,6.06,6.06,6.05,6.06,282635.0,6.06,6.06,6.05,6.06,282635.0
2016-12-30 11:30:00,6.05,6.06,6.04,6.06,201585.0,6.05,6.06,6.04,6.06,201585.0
2016-12-30 12:00:00,6.06,6.06,6.03,6.05,233100.0,6.06,6.06,6.03,6.05,233100.0
2016-12-30 12:30:00,6.04,6.05,6.01,6.02,690940.0,6.04,6.05,6.01,6.02,690940.0
2016-12-30 13:00:00,6.02,6.03,6.01,6.03,245000.0,6.02,6.03,6.01,6.03,245000.0
2016-12-30 13:30:00,6.03,6.04,6.02,6.03,505210.0,6.03,6.04,6.02,6.03,505210.0
2016-12-30 14:00:00,6.03,6.04,6.01,6.02,730740.0,6.03,6.04,6.01,6.02,730740.0
2016-12-30 14:30:00,6.02,6.03,6.01,6.01,558940.0,6.02,6.03,6.01,6.01,558940.0
2016-12-30 15:00:00,6.01,6.04,6.0,6.04,1177000.0,6.01,6.04,6.0,6.04,1177000.0
2016-12-30 15:30:00,6.04,6.04,6.01,6.03,1852415.0,6.04,6.04,6.01,6.03,1852415.0
2017-01-03 09:30:00,6.11,6.12,6.04,6.07,767065.0,6.11,6.12,6.04,6.07,767065.0
2017-01-03 10:00:00,6.07,6.13,6.06,6.1,1270865.0,6.07,6.13,6.06,6.1,1270865.0
2017-01-03 10:30:00,6.1,6.11,6.06,6.06,648045.0,6.1,6.11,6.06,6.06,648045.0
2017-01-03 11:00:00,6.06,6.06,6.03,6.03,1045285.0,6.06,6.06,6.03,6.03,1045285.0
2017-01-03 11:30:00,6.04,6.04,5.99,6.0,1300750.0,6.04,6.04,5.99,6.0,1300750.0
2017-01-03 12:00:00,6.0,6.01,5.99,6.01,492545.0,6.0,6.01,5.99,6.01,492545.0
2017-01-03 12:30:00,6.01,6.01,5.98,5.99,440775.0,6.01,6.01,5.98,5.99,440775.0
2017-01-03 13:00:00,5.99,6.03,5.98,6.01,685805.0,5.99,6.03,5.98,6.01,685805.0
2017-01-03 13:30:00,6.02,6.02,6.0,6.01,485430.0,6.02,6.02,6.0,6.01,485430.0
2017-01-03 14:00:00,6.01,6.04,6.01,6.03,387920.0,6.01,6.04,6.01,6.03,387920.0
2017-01-03 14:30:00,6.03,6.03,6.02,6.02,846230.0,6.03,6.03,6.02,6.02,846230.0
2017-01-03 15:00:00,6.02,6.03,6.0,6.02,613810.0,6.02,6.03,6.0,6.02,613810.0
2017-01-03 15:30:00,6.01,6.03,6.01,6.02,1730845.0,6.01,6.03,6.01,6.02,1730845.0
2017-01-04 09:30:00,6.03,6.1,6.02,6.1,759285.0,6.03,6.1,6.02,6.1,759285.0
2017-01-04 10:00:00,6.1,6.1,6.07,6.07,577310.0,6.1,6.1,6.07,6.07,577310.0
2017-01-04 10:30:00,6.07,6.08,6.07,6.07,876555.0,6.07,6.08,6.07,6.07,876555.0
2017-01-04 11:00:00,6.07,6.08,6.06,6.08,634945.0,6.07,6.08,6.06,6.08,634945.0
2017-01-04 11:30:00,6.08,6.09,6.07,6.08,1037910.0,6.08,6.09,6.07,6.08,1037910.0
2017-01-04 12:00:00,6.08,6.09,6.07,6.07,494035.0,6.08,6.09,6.07,6.07,494035.0
2017-01-04 12:30:00,6.07,6.09,6.07,6.07,398280.0,6.07,6.09,6.07,6.07,398280.0
2017-01-04 13:00:00,6.08,6.09,6.07,6.09,291695.0,6.08,6.09,6.07,6.09,291695.0
2017-01-04 13:30:00,6.09,6.09,6.08,6.08,640540.0,6.09,6.09,6.08,6.08,640540.0
2017-01-04 14:00:00,6.08,6.1,6.08,6.09,626145.0,6.08,6.1,6.08,6.09,626145.0
2017-01-04 14:30:00,6.09,6.11,6.08,6.09,895145.0,6.09,6.11,6.08,6.09,895145.0
2017-01-04 15:00:00,6.09,6.1,6.09,6.09,909415.0,6.09,6.1,6.09,6.09,909415.0
2017-01-04 15:30:00,6.09,6.1,6.08,6.08,1544740.0,6.09,6.1,6.08,6.08,1544740.0
2017-01-05 09:30:00,6.05,6.16,6.05,6.14,1235610.0,6.05,6.16,6.05,6.14,1235610.0
2017-01-05 10:00:00,6.14,6.18,6.12,6.16,713120.0,6.14,6.18,6.12,6.16,713120.0
2017-01-05 10:30:00,6.16,6.18,6.14,6.15,616015.0,6.16,6.18,6.14,6.15,616015.0
2017-01-05 11:00:00,6.15,6.16,6.11,6.12,407965.0,6.15,6.16,6.11,6.12,407965.0
2017-01-05 11:30:00,6.12,6.12,6.08,6.09,281295.0,6.12,6.12,6.08,6.09,281295.0
2017-01-05 12:00:00,6.09,6.1,6.07,6.08,369775.0,6.09,6.1,6.07,6.08,369775.0
2017-01-05 12:30:00,6.08,6.12,6.08,6.11,359950.0,6.08,6.12,6.08,6.11,359950.0
2017-01-05 13:00:00,6.12,6.16,6.11,6.16,896995.0,6.12,6.16,6.11,6.16,896995.0
2017-01-05 13:30:00,6.16,6.17,6.16,6.17,1127300.0,6.16,6.17,6.16,6.17,1127300.0
2017-01-05 14:00:00,6.17,6.18,6.16,6.17,633490.0,6.17,6.18,6.16,6.17,633490.0
2017-01-05 14:30:00,6.18,6.18,6.16,6.17,553820.0,6.18,6.18,6.16,6.17,553820.0
2017-01-05 15:00:00,6.17,6.18,6.16,6.18,531235.0,6.17,6.18,6.16,6.18,531235.0
2017-01-05 15:30:00,6.18,6.18,6.16,6.17,1445500.0,6.18,6.18,6.16,6.17,1445500.0
2017-01-06 09:30:00,6.16,6.18,6.1,6.18,1310965.0,6.16,6.18,6.1,6.18,1310965.0
2017-01-06 10:00:00,6.18,6.22,6.18,6.22,839365.0,6.18,6.22,6.18,6.22,839365.0
2017-01-06 10:30:00,6.22,6.22,6.2,6.21,430810.0,6.22,6.22,6.2,6.21,430810.0
2017-01-06 11:00:00,6.21,6.24,6.21,6.24,422635.0,6.21,6.24,6.21,6.24,422635.0
2017-01-06 11:30:00,6.24,6.24,6.21,6.22,479235.0,6.24,6.24,6.21,6.22,479235.0
2017-01-06 12:00:00,6.22,6.23,6.22,6.23,351230.0,6.22,6.23,6.22,6.23,351230.0
2017-01-06 12:30:00,6.23,6.24,6.21,6.23,263860.0,6.23,6.24,6.21,6.23,263860.0
2017-01-06 13:00:00,6.23,6.23,6.2,6.21,961285.0,6.23,6.23,6.2,6.21,961285.0
2017-01-06 13:30:00,6.21,6.21,6.19,6.2,535405.0,6.21,6.21,6.19,6.2,535405.0
2017-01-06 14:00:00,6.2,6.21,6.19,6.19,369240.0,6.2,6.21,6.19,6.19,369240.0
2017-01-06 14:30:00,6.19,6.21,6.19,6.2,723985.0,6.19,6.21,6.19,6.2,723985.0
2017-01-06 15:00:00,6.2,6.22,6.2,6.2,364310.0,6.2,6.22,6.2,6.2,364310.0
2017-01-06 15:30:00,6.21,6.21,6.2,6.2,1531185.0,6.21,6.21,6.2,6.2,1531185.0
2017-01-09 09:30:00,6.2,6.22,6.16,6.19,416160.0,6.2,6.22,6.16,6.19,416160.0
2017-01-09 10:00:00,6.19,6.22,6.18,6.21,270850.0,6.19,6.22,6.18,6.21,270850.0
2017-01-09 10:30:00,6.21,6.23,6.21,6.22,288505.0,6.21,6.23,6.21,6.22,288505.0
2017-01-09 11:00:00,6.22,6.24,6.21,6.22,271725.0,6.22,6.24,6.21,6.22,271725.0
2017-01-09 11:30:00,6.22,6.24,6.21,6.24,339870.0,6.22,6.24,6.21,6.24,339870.0
2017-01-09 12:00:00,6.24,6.29,6.24,6.29,511475.0,6.24,6.29,6.24,6.29,511475.0
2017-01-09 12:30:00,6.29,6.3,6.26,6.28,610215.0,6.29,6.3,6.26,6.28,610215.0
2017-01-09 13:00:00,6.28,6.3,6.27,6.27,978600.0,6.28,6.3,6.27,6.27,978600.0
2017-01-09 13:30:00,6.27,6.27,6.24,6.25,347855.0,6.27,6.27,6.24,6.25,347855.0
2017-01-09 14:00:00,6.25,6.25,6.23,6.24,306685.0,6.25,6.25,6.23,6.24,306685.0
2017-01-09 14:30:00,6.24,6.28,6.23,6.28,721335.0,6.24,6.28,6.23,6.28,721335.0
2017-01-09 15:00:00,6.28,6.29,6.27,6.29,916750.0,6.28,6.29,6.27,6.29,916750.0
2017-01-09 15:30:00,6.29,6.29,6.26,6.26,1385355.0,6.29,6.29,6.26,6.26,1385355.0
2017-01-10 09:30:00,6.29,6.34,6.29,6.34,1220450.0,6.29,6.34,6.29,6.34,1220450.0
2017-01-10 10:00:00,6.34,6.37,6.33,6.36,1022425.0,6.34,6.37,6.33,6.36,1022425.0
2017-01-10 10:30:00,6.36,6.39,6.36,6.38,399375.0,6.36,6.39,6.36,6.38,399375.0
2017-01-10 11:00:00,6.38,6.41,6.38,6.4,574415.0,6.38,6.41,6.38,6.4,574415.0
2017-01-10 11:30:00,6.4,6.4,6.37,6.38,215920.0,6.4,6.4,6.37,6.38,215920.0
2017-01-10 12:00:00,6.38,6.38,6.36,6.37,192270.0,6.38,6.38,6.36,6.37,192270.0
2017-01-10 12:30:00,6.37,6.37,6.34,6.35,272455.0,6.37,6.37,6.34,6.35,272455.0
2017-01-10 13:00:00,6.35,6.36,6.34,6.35,233240.0,6.35,6.36,6.34,6.35,233240.0
2017-01-10 13:30:00,6.35,6.37,6.35,6.35,315950.0,6.35,6.37,6.35,6.35,315950.0
2017-01-10 14:00:00,6.35,6.38,6.34,6.37,735040.0,6.35,6.38,6.34,6.37,735040.0
2017-01-10 14:30:00,6.37,6.39,6.36,6.36,389855.0,6.37,6.39,6.36,6.36,389855.0
2017-01-10 15:00:00,6.36,6.38,6.36,6.37,501595.0,6.36,6.38,6.36,6.37,501595.0
2017-01-10 15:30:00,6.37,6.4,6.37,6.39,2021405.0,6.37,6.4,6.37,6.39,2021405.0
2017-01-11 09:30:00,6.45,6.55,6.45,6.5,2038975.0,6.45,6.55,6.45,6.5,2038975.0
2017-01-11 10:00:00,6.5,6.53,6.47,6.52,1122390.0,6.5,6.53,6.47,6.52,1122390.0
2017-01-11 10:30:00,6.52,6.58,6.52,6.53,1459455.0,6.52,6.58,6.52,6.53,1459455.0
2017-01-11 11:00:00,6.53,6.55,6.49,6.49,1000365.0,6.53,6.55,6.49,6.49,1000365.0
2017-01-11 11:30:00,6.49,6.49,6.45,6.48,836480.0,6.49,6.49,6.45,6.48,836480.0
2017-01-11 12:00:00,6.48,6.48,6.44,6.44,435490.0,6.48,6.48,6.44,6.44,435490.0
2017-01-11 12:30:00,6.45,6.45,6.42,6.42,242085.0,6.45,6.45,6.42,6.42,242085.0
2017-01-11 13:00:00,6.42,6.42,6.38,6.38,338300.0,6.42,6.42,6.38,6.38,338300.0
2017-01-11 13:30:00,6.38,6.43,6.38,6.43,260210.0,6.38,6.43,6.38,6.43,260210.0
2017-01-11 14:00:00,6.43,6.44,6.42,6.44,211920.0,6.43,6.44,6.42,6.44,211920.0
2017-01-11 14:30:00,6.44,6.45,6.43,6.44,830395.0,6.44,6.45,6.43,6.44,830395.0
2017-01-11 15:00:00,6.44,6.45,6.42,6.42,427280.0,6.44,6.45,6.42,6.42,427280.0
2017-01-11 15:30:00,6.42,6.43,6.41,6.42,1274085.0,6.42,6.43,6.41,6.42,1274085.0
2017-01-12 09:30:00,6.41,6.43,6.31,6.32,340850.0,6.41,6.43,6.31,6.32,340850.0
2017-01-12 10:00:00,6.33,6.33,6.29,6.32,487040.0,6.33,6.33,6.29,6.32,487040.0
2017-01-12 10:30:00,6.32,6.34,6.29,6.32,905030.0,6.32,6.34,6.29,6.32,905030.0
2017-01-12 11:00:00,6.32,6.34,6.3,6.34,477300.0,6.32,6.34,6.3,6.34,477300.0
2017-01-12 11:30:00,6.34,6.35,6.32,6.33,315580.0,6.34,6.35,6.32,6.33,315580.0
2017-01-12 12:00:00,6.33,6.34,6.32,6.33,233285.0,6.33,6.34,6.32,6.33,233285.0
2017-01-12 12:30:00,6.33,6.33,6.32,6.33,271185.0,6.33,6.33,6.32,6.33,271185.0
2017-01-12 13:00:00,6.33,6.34,6.33,6.33,400010.0,6.33,6.34,6.33,6.33,400010.0
2017-01-12 13:30:00,6.33,6.36,6.33,6.35,212845.0,6.33,6.36,6.33,6.35,212845.0
2017-01-12 14:00:00,6.35,6.36,6.34,6.36,277815.0,6.35,6.36,6.34,6.36,277815.0
2017-01-12 14:30:00,6.36,6.37,6.35,6.36,469310.0,6.36,6.37,6.35,6.36,469310.0
2017-01-12 15:00:00,6.36,6.38,6.35,6.37,356685.0,6.36,6.38,6.35,6.37,356685.0
2017-01-12 15:30:00,6.37,6.38,6.37,6.37,1086470.0,6.37,6.38,6.37,6.37,1086470.0
2017-01-13 09:30:00,6.37,6.44,6.36,6.41,229520.0,6.37,6.44,6.36,6.41,229520.0
2017-01-13 10:00:00,6.41,6.45,6.41,6.44,199815.0,6.41,6.45,6.41,6.44,199815.0
2017-01-13 10:30:00,6.44,6.46,6.44,6.46,156005.0,6.44,6.46,6.44,6.46,156005.0
2017-01-13 11:00:00,6.45,6.46,6.43,6.44,123770.0,6.45,6.46,6.43,6.44,123770.0
2017-01-13 11:30:00,6.43,6.45,6.43,6.45,180435.0,6.43,6.45,6.43,6.45,180435.0
2017-01-13 12:00:00,6.45,6.46,6.43,6.43,109545.0,6.45,6.46,6.43,6.43,109545.0
2017-01-13 12:30:00,6.43,6.46,6.43,6.45,83655.0,6.43,6.46,6.43,6.45,83655.0
2017-01-13 13:00:00,6.46,6.46,6.44,6.44,136950.0,6.46,6.46,6.44,6.44,136950.0
2017-01-13 13:30:00,6.44,6.45,6.44,6.45,179965.0,6.44,6.45,6.44,6.45,179965.0
2017-01-13 14:00:00,6.44,6.44,6.43,6.43,188970.0,6.44,6.44,6.43,6.43,188970.0
2017-01-13 14:30:00,6.43,6.45,6.43,6.45,158635.0,6.43,6.45,6.43,6.45,158635.0
2017-01-13 15:00:00,6.45,6.46,6.43,6.45,245040.0,6.45,6.46,6.43,6.45,245040.0
2017-01-13 15:30:00,6.45,6.47,6.45,6.46,883080.0,6.45,6.47,6.45,6.46,883080.0
2017-01-17 09:30:00,6.46,6.47,6.41,6.44,565080.0,6.46,6.47,6.41,6.44,565080.0
2017-01-17 10:00:00,6.44,6.49,6.43,6.47,206205.0,6.44,6.49,6.43,6.47,206205.0
2017-01-17 10:30:00,6.47,6.48,6.45,6.45,129575.0,6.47,6.48,6.45,6.45,129575.0
2017-01-17 11:00:00,6.45,6.46,6.43,6.43,158260.0,6.45,6.46,6.43,6.43,158260.0
2017-01-17 11:30:00,6.44,6.46,6.43,6.46,306965.0,6.44,6.46,6.43,6.46,306965.0
2017-01-17 12:00:00,6.46,6.47,6.45,6.46,234255.0,6.46,6.47,6.45,6.46,234255.0
2017-01-17 12:30:00,6.47,6.47,6.45,6.46,239690.0,6.47,6.47,6.45,6.46,239690.0
2017-01-17 13:00:00,6.46,6.47,6.3,6.35,23996485.0,6.46,6.47,6.3,6.35,23996485.0
2017-01-17 13:30:00,6.35,6.38,6.32,6.33,1719865.0,6.35,6.38,6.32,6.33,1719865.0
2017-01-17 14:00:00,6.33,6.34,6.31,6.32,1466910.0,6.33,6.34,6.31,6.32,1466910.0
2017-01-17 14:30:00,6.32,6.34,6.31,6.32,1117245.0,6.32,6.34,6.31,6.32,1117245.0
2017-01-17 15:00:00,6.32,6.32,6.28,6.31,2643940.0,6.32,6.32,6.28,6.31,2643940.0
2017-01-17 15:30:00,6.31,6.35,6.31,6.34,2567350.0,6.31,6.35,6.31,6.34,2567350.0
2017-01-18 09:30:00,6.33,6.39,6.29,6.35,1081585.0,6.33,6.39,6.29,6.35,1081585.0
2017-01-18 10:00:00,6.35,6.35,6.29,6.29,1460930.0,6.35,6.35,6.29,6.29,1460930.0
2017-01-18 10:30:00,6.29,6.3,6.27,6.29,1041000.0,6.29,6.3,6.27,6.29,1041000.0
2017-01-18 11:00:00,6.29,6.3,6.27,6.3,449140.0,6.29,6.3,6.27,6.3,449140.0
2017-01-18 11:30:00,6.3,6.33,6.29,6.31,962575.0,6.3,6.33,6.29,6.31,962575.0
2017-01-18 12:00:00,6.31,6.38,6.31,6.38,591760.0,6.31,6.38,6.31,6.38,591760.0
2017-01-18 12:30:00,6.38,6.39,6.35,6.35,524660.0,6.38,6.39,6.35,6.35,524660.0
2017-01-18 13:00:00,6.35,6.37,6.35,6.37,243080.0,6.35,6.37,6.35,6.37,243080.0
2017-01-18 13:30:00,6.37,6.37,6.35,6.35,269195.0,6.37,6.37,6.35,6.35,269195.0
2017-01-18 14:00:00,6.35,6.37,6.34,6.34,516675.0,6.35,6.37,6.34,6.34,516675.0
2017-01-18 14:30:00,6.34,6.36,6.34,6.35,364105.0,6.34,6.36,6.34,6.35,364105.0
2017-01-18 15:00:00,6.35,6.36,6.35,6.35,231740.0,6.35,6.36,6.35,6.35,231740.0
2017-01-18 15:30:00,6.35,6.37,6.35,6.37,1560320.0,6.35,6.37,6.35,6.37,1560320.0
2017-01-19 09:30:00,6.47,6.55,6.45,6.54,4102050.0,6.47,6.55,6.45,6.54,4102050.0
2017-01-19 10:00:00,6.53,6.54,6.49,6.5,1114830.0,6.53,6.54,6.49,6.5,1114830.0
2017-01-19 10:30:00,6.5,6.51,6.46,6.46,464105.0,6.5,6.51,6.46,6.46,464105.0
2017-01-19 11:00:00,6.46,6.47,6.44,6.46,1446445.0,6.46,6.47,6.44,6.46,1446445.0
2017-01-19 11:30:00,6.45,6.5,6.45,6.5,659370.0,6.45,6.5,6.45,6.5,659370.0
2017-01-19 12:00:00,6.5,6.54,6.5,6.54,1145840.0,6.5,6.54,6.5,6.54,1145840.0
2017-01-19 12:30:00,6.54,6.54,6.52,6.52,430080.0,6.54,6.54,6.52,6.52,430080.0
2017-01-19 13:00:00,6.52,6.52,6.49,6.5,568185.0,6.52,6.52,6.49,6.5,568185.0
2017-01-19 13:30:00,6.5,6.5,6.47,6.47,573425.0,6.5,6.5,6.47,6.47,573425.0
2017-01-19 14:00:00,6.48,6.48,6.46,6.48,499365.0,6.48,6.48,6.46,6.48,499365.0
2017-01-19 14:30:00,6.48,6.49,6.47,6.47,871270.0,6.48,6.49,6.47,6.47,871270.0
2017-01-19 15:00:00,6.47,6.48,6.46,6.48,994000.0,6.47,6.48,6.46,6.48,994000.0
2017-01-19 15:30:00,6.48,6.48,6.46,6.47,2277435.0,6.48,6.48,6.46,6.47,2277435.0
2017-01-20 09:30:00,6.47,6.52,6.47,6.48,306855.0,6.47,6.52,6.47,6.48,306855.0
2017-01-20 10:00:00,6.49,6.49,6.45,6.46,847895.0,6.49,6.49,6.45,6.46,847895.0
2017-01-20 10:30:00,6.46,6.49,6.46,6.49,1073130.0,6.46,6.49,6.46,6.49,1073130.0
2017-01-20 11:00:00,6.49,6.5,6.49,6.49,1122180.0,6.49,6.5,6.49,6.49,1122180.0
2017-01-20 11:30:00,6.49,6.51,6.49,6.51,519355.0,6.49,6.51,6.49,6.51,519355.0
2017-01-20 12:00:00,6.51,6.52,6.46,6.48,591080.0,6.51,6.52,6.46,6.48,591080.0
2017-01-20 12:30:00,6.48,6.48,6.45,6.46,486550.0,6.48,6.48,6.45,6.46,486550.0
2017-01-20 13:00:00,6.46,6.47,6.44,6.44,474680.0,6.46,6.47,6.44,6.44,474680.0
2017-01-20 13:30:00,6.44,6.47,6.44,6.46,174655.0,6.44,6.47,6.44,6.46,174655.0
2017-01-20 14:00:00,6.46,6.49,6.46,6.48,321275.0,6.46,6.49,6.46,6.48,321275.0
2017-01-20 14:30:00,6.48,6.49,6.48,6.49,237190.0,6.48,6.49,6.48,6.49,237190.0
2017-01-20 15:00:00,6.49,6.5,6.48,6.48,672755.0,6.49,6.5,6.48,6.48,672755.0
2017-01-20 15:30:00,6.48,6.48,6.44,6.46,5139350.0,6.48,6.48,6.44,6.46,5139350.0
2017-01-23 09:30:00,6.46,6.49,6.43,6.45,218600.0,6.46,6.49,6.43,6.45,218600.0
2017-01-23 10:00:00,6.45,6.45,6.42,6.43,247565.0,6.45,6.45,6.42,6.43,247565.0
2017-01-23 10:30:00,6.42,6.46,6.42,6.45,324900.0,6.42,6.46,6.42,6.45,324900.0
2017-01-23 11:00:00,6.45,6.46,6.42,6.42,1070865.0,6.45,6.46,6.42,6.42,1070865.0
2017-01-23 11:30:00,6.42,6.43,6.39,6.39,1562150.0,6.42,6.43,6.39,6.39,1562150.0
2017-01-23 12:00:00,6.39,6.43,6.37,6.43,445670.0,6.39,6.43,6.37,6.43,445670.0
2017-01-23 12:30:00,6.42,6.42,6.41,6.42,254685.0,6.42,6.42,6.41,6.42,254685.0
2017-01-23 13:00:00,6.42,6.43,6.41,6.41,267955.0,6.42,6.43,6.41,6.41,267955.0
2017-01-23 13:30:00,6.41,6.41,6.4,6.41,1775950.0,6.41,6.41,6.4,6.41,1775950.0
2017-01-23 14:00:00,6.41,6.41,6.37,6.37,815055.0,6.41,6.41,6.37,6.37,815055.0
2017-01-23 14:30:00,6.37,6.44,6.37,6.43,339045.0,6.37,6.44,6.37,6.43,339045.0
2017-01-23 15:00:00,6.43,6.44,6.42,6.43,210665.0,6.43,6.44,6.42,6.43,210665.0
2017-01-23 15:30:00,6.43,6.45,6.43,6.44,926775.0,6.43,6.45,6.43,6.44,926775.0
2017-01-24 09:30:00,6.45,6.51,6.45,6.46,297735.0,6.45,6.51,6.45,6.46,297735.0
2017-01-24 10:00:00,6.45,6.5,6.44,6.49,254190.0,6.45,6.5,6.44,6.49,254190.0
2017-01-24 10:30:00,6.49,6.49,6.47,6.48,288400.0,6.49,6.49,6.47,6.48,288400.0
2017-01-24 11:00:00,6.48,6.49,6.47,6.48,351850.0,6.48,6.49,6.47,6.48,351850.0
2017-01-24 11:30:00,6.48,6.51,6.48,6.48,339090.0,6.48,6.51,6.48,6.48,339090.0
2017-01-24 12:00:00,6.48,6.5,6.48,6.49,311105.0,6.48,6.5,6.48,6.49,311105.0
2017-01-24 12:30:00,6.49,6.49,6.48,6.48,83165.0,6.49,6.49,6.48,6.48,83165.0
2017-01-24 13:00:00,6.49,6.51,6.48,6.51,383845.0,6.49,6.51,6.48,6.51,383845.0
2017-01-24 13:30:00,6.51,6.54,6.51,6.53,247380.0,6.51,6.54,6.51,6.53,247380.0
2017-01-24 14:00:00,6.53,6.54,6.51,6.51,299505.0,6.53,6.54,6.51,6.51,299505.0
2017-01-24 14:30:00,6.51,6.54,6.51,6.54,220425.0,6.51,6.54,6.51,6.54,220425.0
2017-01-24 15:00:00,6.54,6.54,6.52,6.52,335330.0,6.54,6.54,6.52,6.52,335330.0
2017-01-24 15:30:00,6.52,6.54,6.52,6.53,669745.0,6.52,6.54,6.52,6.53,669745.0
2017-01-25 09:30:00,6.59,6.67,6.52,6.57,1111740.0,6.59,6.67,6.52,6.57,1111740.0
2017-01-25 10:00:00,6.58,6.59,6.55,6.55,304990.0,6.58,6.59,6.55,6.55,304990.0
2017-01-25 10:30:00,6.55,6.58,6.54,6.56,273980.0,6.55,6.58,6.54,6.56,273980.0
2017-01-25 11:00:00,6.56,6.57,6.55,6.57,184175.0,6.56,6.57,6.55,6.57,184175.0
2017-01-25 11:30:00,6.57,6.57,6.54,6.57,573830.0,6.57,6.57,6.54,6.57,573830.0
2017-01-25 12:00:00,6.57,6.59,6.56,6.57,221190.0,6.57,6.59,6.56,6.57,221190.0
2017-01-25 12:30:00,6.57,6.57,6.55,6.57,612800.0,6.57,6.57,6.55,6.57,612800.0
2017-01-25 13:00:00,6.56,6.57,6.56,6.57,249035.0,6.56,6.57,6.56,6.57,249035.0
2017-01-25 13:30:00,6.57,6.57,6.55,6.56,485095.0,6.57,6.57,6.55,6.56,485095.0
2017-01-25 14:00:00,6.56,6.56,6.55,6.56,199675.0,6.56,6.56,6.55,6.56,199675.0
2017-01-25 14:30:00,6.55,6.56,6.55,6.56,209320.0,6.55,6.56,6.55,6.56,209320.0
2017-01-25 15:00:00,6.56,6.57,6.55,6.56,259830.0,6.56,6.57,6.55,6.56,259830.0
2017-01-25 15:30:00,6.56,6.58,6.56,6.56,1038385.0,6.56,6.58,6.56,6.56,1038385.0
2017-01-26 09:30:00,6.59,6.63,6.52,6.52,535520.0,6.59,6.63,6.52,6.52,535520.0
2017-01-26 10:00:00,6.53,6.55,6.52,6.52,224210.0,6.53,6.55,6.52,6.52,224210.0
2017-01-26 10:30:00,6.52,6.53,6.49,6.5,249480.0,6.52,6.53,6.49,6.5,249480.0
2017-01-26 11:00:00,6.5,6.52,6.5,6.5,280935.0,6.5,6.52,6.5,6.5,280935.0
2017-01-26 11:30:00,6.5,6.52,6.49,6.49,343220.0,6.5,6.52,6.49,6.49,343220.0
2017-01-26 12:00:00,6.5,6.5,6.48,6.49,309405.0,6.5,6.5,6.48,6.49,309405.0
2017-01-26 12:30:00,6.49,6.5,6.48,6.5,221835.0,6.49,6.5,6.48,6.5,221835.0
2017-01-26 13:00:00,6.5,6.52,6.47,6.47,1430895.0,6.5,6.52,6.47,6.47,1430895.0
2017-01-26 13:30:00,6.47,6.51,6.47,6.51,453000.0,6.47,6.51,6.47,6.51,453000.0
2017-01-26 14:00:00,6.51,6.52,6.5,6.52,708875.0,6.51,6.52,6.5,6.52,708875.0
2017-01-26 14:30:00,6.52,6.52,6.5,6.5,387915.0,6.52,6.52,6.5,6.5,387915.0
2017-01-26 15:00:00,6.5,6.52,6.5,6.52,352025.0,6.5,6.52,6.5,6.52,352025.0
2017-01-26 15:30:00,6.52,6.52,6.51,6.51,881180.0,6.52,6.52,6.51,6.51,881180.0
2017-01-27 09:30:00,6.51,6.52,6.45,6.52,414290.0,6.51,6.52,6.45,6.52,414290.0
2017-01-27 10:00:00,6.52,6.52,6.49,6.51,280485.0,6.52,6.52,6.49,6.51,280485.0
2017-01-27 10:30:00,6.51,6.55,6.51,6.53,389665.0,6.51,6.55,6.51,6.53,389665.0
2017-01-27 11:00:00,6.53,6.57,6.53,6.56,231700.0,6.53,6.57,6.53,6.56,231700.0
2017-01-27 11:30:00,6.56,6.56,6.53,6.53,174685.0,6.56,6.56,6.53,6.53,174685.0
2017-01-27 12:00:00,6.54,6.55,6.52,6.53,116720.0,6.54,6.55,6.52,6.53,116720.0
2017-01-27 12:30:00,6.53,6.54,6.51,6.51,144990.0,6.53,6.54,6.51,6.51,144990.0
2017-01-27 13:00:00,6.51,6.52,6.5,6.5,266695.0,6.51,6.52,6.5,6.5,266695.0
2017-01-27 13:30:00,6.5,6.52,6.5,6.51,208350.0,6.5,6.52,6.5,6.51,208350.0
2017-01-27 14:00:00,6.51,6.53,6.51,6.52,242720.0,6.51,6.53,6.51,6.52,242720.0
2017-01-27 14:30:00,6.52,6.53,6.52,6.53,274210.0,6.52,6.53,6.52,6.53,274210.0
2017-01-27 15:00:00,6.53,6.54,6.52,6.53,578800.0,6.53,6.54,6.52,6.53,578800.0
2017-01-27 15:30:00,6.53,6.56,6.53,6.56,1008040.0,6.53,6.56,6.53,6.56,1008040.0
2017-01-30 09:30:00,6.55,6.55,6.41,6.49,1090950.0,6.55,6.55,6.41,6.49,1090950.0
2017-01-30 10:00:00,6.48,6.49,6.46,6.49,364410.0,6.48,6.49,6.46,6.49,364410.0
2017-01-30 10:30:00,6.49,6.5,6.46,6.47,303700.0,6.49,6.5,6.46,6.47,303700.0
2017-01-30 11:00:00,6.47,6.52,6.47,6.5,260615.0,6.47,6.52,6.47,6.5,260615.0
2017-01-30 11:30:00,6.5,6.52,6.49,6.52,154980.0,6.5,6.52,6.49,6.52,154980.0
2017-01-30 12:00:00,6.52,6.54,6.52,6.52,625940.0,6.52,6.54,6.52,6.52,625940.0
2017-01-30 12:30:00,6.52,6.53,6.52,6.52,166295.0,6.52,6.53,6.52,6.52,166295.0
2017-01-30 13:00:00,6.52,6.53,6.52,6.53,131160.0,6.52,6.53,6.52,6.53,131160.0
2017-01-30 13:30:00,6.53,6.54,6.52,6.53,310880.0,6.53,6.54,6.52,6.53,310880.0
2017-01-30 14:00:00,6.53,6.55,6.53,6.55,354265.0,6.53,6.55,6.53,6.55,354265.0
2017-01-30 14:30:00,6.55,6.56,6.54,6.55,368370.0,6.55,6.56,6.54,6.55,368370.0
2017-01-30 15:00:00,6.55,6.57,6.55,6.55,705635.0,6.55,6.57,6.55,6.55,705635.0
2017-01-30 15:30:00,6.55,6.57,6.54,6.56,962560.0,6.55,6.57,6.54,6.56,962560.0
2017-01-31 09:30:00,6.57,6.58,6.51,6.53,529230.0,6.57,6.58,6.51,6.53,529230.0
2017-01-31 10:00:00,6.53,6.57,6.52,6.57,564335.0,6.53,6.57,6.52,6.57,564335.0
2017-01-31 10:30:00,6.57,6.59,6.55,6.56,466360.0,6.57,6.59,6.55,6.56,466360.0
2017-01-31 11:00:00,6.56,6.57,6.55,6.56,447775.0,6.56,6.57,6.55,6.56,447775.0
2017-01-31 11:30:00,6.56,6.57,6.52,6.53,886950.0,6.56,6.57,6.52,6.53,886950.0
2017-01-31 12:00:00,6.53,6.55,6.52,6.54,416340.0,6.53,6.55,6.52,6.54,416340.0
2017-01-31 12:30:00,6.54,6.56,6.54,6.55,291440.0,6.54,6.56,6.54,6.55,291440.0
2017-01-31 13:00:00,6.55,6.56,6.53,6.55,317655.0,6.55,6.56,6.53,6.55,317655.0
2017-01-31 13:30:00,6.55,6.56,6.55,6.56,489605.0,6.55,6.56,6.55,6.56,489605.0
2017-01-31 14:00:00,6.56,6.6,6.56,6.6,521290.0,6.56,6.6,6.56,6.6,521290.0
2017-01-31 14:30:00,6.6,6.67,6.59,6.67,1450780.0,6.6,6.67,6.59,6.67,1450780.0
2017-01-31 15:00:00,6.67,6.68,6.64,6.66,1000075.0,6.67,6.68,6.64,6.66,1000075.0
2017-01-31 15:30:00,6.66,6.67,6.65,6.65,2098840.0,6.66,6.67,6.65,6.65,2098840.0
2017-02-01 09:30:00,6.65,6.69,6.6,6.6,523360.0,6.65,6.69,6.6,6.6,523360.0
2017-02-01 10:00:00,6.61,6.62,6.56,6.6,473070.0,6.61,6.62,6.56,6.6,473070.0
2017-02-01 10:30:00,6.6,6.61,6.57,6.58,394645.0,6.6,6.61,6.57,6.58,394645.0
2017-02-01 11:00:00,6.58,6.59,6.55,6.55,530875.0,6.58,6.59,6.55,6.55,530875.0
2017-02-01 11:30:00,6.55,6.58,6.54,6.58,612490.0,6.55,6.58,6.54,6.58,612490.0
2017-02-01 12:00:00,6.58,6.59,6.56,6.56,400005.0,6.58,6.59,6.56,6.56,400005.0
2017-02-01 12:30:00,6.56,6.57,6.55,6.57,293920.0,6.56,6.57,6.55,6.57,293920.0
2017-02-01 13:00:00,6.57,6.58,6.56,6.56,315375.0,6.57,6.58,6.56,6.56,315375.0
2017-02-01 13:30:00,6.56,6.57,6.55,6.56,409115.0,6.56,6.57,6.55,6.56,409115.0
2017-02-01 14:00:00,6.56,6.63,6.55,6.62,778890.0,6.56,6.63,6.55,6.62,778890.0
2017-02-01 14:30:00,6.62,6.63,6.59,6.59,593630.0,6.62,6.63,6.59,6.59,593630.0
2017-02-01 15:00:00,6.59,6.61,6.58,6.61,536275.0,6.59,6.61,6.58,6.61,536275.0
2017-02-01 15:30:00,6.61,6.62,6.6,6.62,1699245.0,6.61,6.62,6.6,6.62,1699245.0
2017-02-02 09:30:00,6.61,6.64,6.56,6.63,748790.0,6.61,6.64,6.56,6.63,748790.0
2017-02-02 10:00:00,6.63,6.66,6.61,6.66,893665.0,6.63,6.66,6.61,6.66,893665.0
2017-02-02 10:30:00,6.66,6.69,6.66,6.68,868760.0,6.66,6.69,6.66,6.68,868760.0
2017-02-02 11:00:00,6.68,6.7,6.66,6.67,1213820.0,6.68,6.7,6.66,6.67,1213820.0
2017-02-02 11:30:00,6.67,6.68,6.63,6.64,1516895.0,6.67,6.68,6.63,6.64,1516895.0
2017-02-02 12:00:00,6.64,6.65,6.62,6.63,662625.0,6.64,6.65,6.62,6.63,662625.0
2017-02-02 12:30:00,6.63,6.64,6.61,6.62,1351885.0,6.63,6.64,6.61,6.62,1351885.0
2017-02-02 13:00:00,6.62,6.65,6.61,6.63,1600880.0,6.62,6.65,6.61,6.63,1600880.0
2017-02-02 13:30:00,6.63,6.64,6.6,6.6,1075870.0,6.63,6.64,6.6,6.6,1075870.0
2017-02-02 14:00:00,6.6,6.61,6.58,6.59,1357035.0,6.6,6.61,6.58,6.59,1357035.0
2017-02-02 14:30:00,6.58,6.61,6.58,6.6,1341150.0,6.58,6.61,6.58,6.6,1341150.0
2017-02-02 15:00:00,6.6,6.63,6.6,6.6,1625220.0,6.6,6.63,6.6,6.6,1625220.0
2017-02-02 15:30:00,6.6,6.66,6.6,6.64,4093390.0,6.6,6.66,6.6,6.64,4093390.0
2017-02-03 09:30:00,7.43,7.6,7.22,7.53,15250730.0,7.43,7.6,7.22,7.53,15250730.0
2017-02-03 10:00:00,7.54,7.56,7.42,7.45,5346690.0,7.54,7.56,7.42,7.45,5346690.0
2017-02-03 10:30:00,7.46,7.52,7.41,7.5,2570520.0,7.46,7.52,7.41,7.5,2570520.0
2017-02-03 11:00:00,7.5,7.56,7.42,7.46,4523210.0,7.5,7.56,7.42,7.46,4523210.0
2017-02-03 11:30:00,7.46,7.5,7.43,7.5,2279925.0,7.46,7.5,7.43,7.5,2279925.0
2017-02-03 12:00:00,7.5,7.52,7.49,7.52,2109700.0,7.5,7.52,7.49,7.52,2109700.0
2017-02-03 12:30:00,7.52,7.58,7.5,7.58,3709920.0,7.52,7.58,7.5,7.58,3709920.0
2017-02-03 13:00:00,7.58,7.6,7.55,7.58,3326190.0,7.58,7.6,7.55,7.58,3326190.0
2017-02-03 13:30:00,7.58,7.6,7.57,7.59,1365925.0,7.58,7.6,7.57,7.59,1365925.0
2017-02-03 14:00:00,7.59,7.6,7.54,7.55,1600240.0,7.59,7.6,7.54,7.55,1600240.0
2017-02-03 14:30:00,7.55,7.59,7.55,7.59,3181955.0,7.55,7.59,7.55,7.59,3181955.0
2017-02-03 15:00:00,7.58,7.6,7.57,7.58,1723630.0,7.58,7.6,7.57,7.58,1723630.0
2017-02-03 15:30:00,7.58,7.58,7.54,7.54,5221710.0,7.58,7.58,7.54,7.54,5221710.0
2017-02-06 09:30:00,7.53,7.58,7.36,7.54,2970720.0,7.53,7.58,7.36,7.54,2970720.0
2017-02-06 10:00:00,7.54,7.56,7.51,7.54,1662725.0,7.54,7.56,7.51,7.54,1662725.0
2017-02-06 10:30:00,7.54,7.55,7.51,7.53,1110155.0,7.54,7.55,7.51,7.53,1110155.0
2017-02-06 11:00:00,7.52,7.6,7.52,7.6,919475.0,7.52,7.6,7.52,7.6,919475.0
2017-02-06 11:30:00,7.6,7.66,7.58,7.65,2083185.0,7.6,7.66,7.58,7.65,2083185.0
2017-02-06 12:00:00,7.65,7.67,7.63,7.65,873705.0,7.65,7.67,7.63,7.65,873705.0
2017-02-06 12:30:00,7.65,7.65,7.61,7.61,953025.0,7.65,7.65,7.61,7.61,953025.0
2017-02-06 13:00:00,7.61,7.65,7.61,7.62,1161720.0,7.61,7.65,7.61,7.62,1161720.0
2017-02-06 13:30:00,7.62,7.62,7.59,7.61,630735.0,7.62,7.62,7.59,7.61,630735.0
2017-02-06 14:00:00,7.61,7.62,7.6,7.62,499635.0,7.61,7.62,7.6,7.62,499635.0
2017-02-06 14:30:00,7.62,7.63,7.58,7.58,715935.0,7.62,7.63,7.58,7.58,715935.0
2017-02-06 15:00:00,7.59,7.59,7.56,7.56,1158620.0,7.59,7.59,7.56,7.56,1158620.0
2017-02-06 15:30:00,7.56,7.57,7.54,7.57,2064715.0,7.56,7.57,7.54,7.57,2064715.0
2017-02-07 09:30:00,7.6,7.62,7.56,7.59,882115.0,7.6,7.62,7.56,7.59,882115.0
2017-02-07 10:00:00,7.59,7.65,7.58,7.61,788050.0,7.59,7.65,7.58,7.61,788050.0
2017-02-07 10:30:00,7.6,7.62,7.59,7.61,505850.0,7.6,7.62,7.59,7.61,505850.0
2017-02-07 11:00:00,7.61,7.62,7.57,7.57,718500.0,7.61,7.62,7.57,7.57,718500.0
2017-02-07 11:30:00,7.57,7.58,7.55,7.56,417730.0,7.57,7.58,7.55,7.56,417730.0
2017-02-07 12:00:00,7.56,7.56,7.53,7.53,450210.0,7.56,7.56,7.53,7.53,450210.0
2017-02-07 12:30:00,7.53,7.54,7.51,7.53,412465.0,7.53,7.54,7.51,7.53,412465.0
2017-02-07 13:00:00,7.53,7.55,7.52,7.55,386730.0,7.53,7.55,7.52,7.55,386730.0
2017-02-07 13:30:00,7.55,7.56,7.54,7.56,473665.0,7.55,7.56,7.54,7.56,473665.0
2017-02-07 14:00:00,7.56,7.57,7.55,7.55,360885.0,7.56,7.57,7.55,7.55,360885.0
2017-02-07 14:30:00,7.55,7.57,7.55,7.56,797505.0,7.55,7.57,7.55,7.56,797505.0
2017-02-07 15:00:00,7.56,7.57,7.55,7.57,541485.0,7.56,7.57,7.55,7.57,541485.0
2017-02-07 15:30:00,7.56,7.56,7.53,7.55,1271780.0,7.56,7.56,7.53,7.55,1271780.0
2017-02-08 09:30:00,7.54,7.55,7.44,7.49,1118155.0,7.54,7.55,7.44,7.49,1118155.0
2017-02-08 10:00:00,7.49,7.54,7.49,7.53,683265.0,7.49,7.54,7.49,7.53,683265.0
2017-02-08 10:30:00,7.53,7.55,7.51,7.55,460600.0,7.53,7.55,7.51,7.55,460600.0
2017-02-08 11:00:00,7.55,7.57,7.54,7.56,362230.0,7.55,7.57,7.54,7.56,362230.0
2017-02-08 11:30:00,7.56,7.56,7.54,7.54,357650.0,7.56,7.56,7.54,7.54,357650.0
2017-02-08 12:00:00,7.54,7.56,7.53,7.54,304430.0,7.54,7.56,7.53,7.54,304430.0
2017-02-08 12:30:00,7.54,7.54,7.52,7.53,341415.0,7.54,7.54,7.52,7.53,341415.0
2017-02-08 13:00:00,7.53,7.54,7.53,7.53,278210.0,7.53,7.54,7.53,7.53,278210.0
2017-02-08 13:30:00,7.53,7.54,7.53,7.53,234230.0,7.53,7.54,7.53,7.53,234230.0
2017-02-08 14:00:00,7.53,7.54,7.51,7.51,431955.0,7.53,7.54,7.51,7.51,431955.0
2017-02-08 14:30:00,7.51,7.52,7.5,7.51,252570.0,7.51,7.52,7.5,7.51,252570.0
2017-02-08 15:00:00,7.51,7.51,7.49,7.51,572710.0,7.51,7.51,7.49,7.51,572710.0
2017-02-08 15:30:00,7.51,7.51,7.48,7.48,1293415.0,7.51,7.51,7.48,7.48,1293415.0
2017-02-09 09:30:00,7.48,7.58,7.46,7.58,393670.0,7.48,7.58,7.46,7.58,393670.0
2017-02-09 10:00:00,7.57,7.6,7.56,7.57,451815.0,7.57,7.6,7.56,7.57,451815.0
2017-02-09 10:30:00,7.58,7.6,7.56,7.6,422055.0,7.58,7.6,7.56,7.6,422055.0
2017-02-09 11:00:00,7.6,7.64,7.59,7.63,641715.0,7.6,7.64,7.59,7.63,641715.0
2017-02-09 11:30:00,7.63,7.65,7.63,7.64,314190.0,7.63,7.65,7.63,7.64,314190.0
2017-02-09 12:00:00,7.64,7.64,7.61,7.62,356950.0,7.64,7.64,7.61,7.62,356950.0
2017-02-09 12:30:00,7.62,7.62,7.6,7.6,496135.0,7.62,7.62,7.6,7.6,496135.0
2017-02-09 13:00:00,7.6,7.62,7.59,7.6,403345.0,7.6,7.62,7.59,7.6,403345.0
2017-02-09 13:30:00,7.6,7.62,7.58,7.62,407205.0,7.6,7.62,7.58,7.62,407205.0
2017-02-09 14:00:00,7.62,7.63,7.6,7.62,376055.0,7.62,7.63,7.6,7.62,376055.0
2017-02-09 14:30:00,7.62,7.63,7.6,7.61,499085.0,7.62,7.63,7.6,7.61,499085.0
2017-02-09 15:00:00,7.61,7.61,7.6,7.6,336465.0,7.61,7.61,7.6,7.6,336465.0
2017-02-09 15:30:00,7.6,7.61,7.59,7.6,1358395.0,7.6,7.61,7.59,7.6,1358395.0
2017-02-10 09:30:00,7.55,7.59,7.52,7.56,733985.0,7.55,7.59,7.52,7.56,733985.0
2017-02-10 10:00:00,7.55,7.62,7.55,7.62,599585.0,7.55,7.62,7.55,7.62,599585.0
2017-02-10 10:30:00,7.62,7.62,7.57,7.59,379285.0,7.62,7.62,7.57,7.59,379285.0
2017-02-10 11:00:00,7.59,7.63,7.59,7.59,353090.0,7.59,7.63,7.59,7.59,353090.0
2017-02-10 11:30:00,7.6,7.6,7.58,7.58,203275.0,7.6,7.6,7.58,7.58,203275.0
2017-02-10 12:00:00,7.59,7.6,7.59,7.6,280555.0,7.59,7.6,7.59,7.6,280555.0
2017-02-10 12:30:00,7.6,7.6,7.58,7.58,236870.0,7.6,7.6,7.58,7.58,236870.0
2017-02-10 13:00:00,7.59,7.61,7.59,7.6,642725.0,7.59,7.61,7.59,7.6,642725.0
2017-02-10 13:30:00,7.6,7.61,7.58,7.58,479560.0,7.6,7.61,7.58,7.58,479560.0
2017-02-10 14:00:00,7.59,7.6,7.58,7.59,240845.0,7.59,7.6,7.58,7.59,240845.0
2017-02-10 14:30:00,7.59,7.6,7.56,7.56,529110.0,7.59,7.6,7.56,7.56,529110.0
2017-02-10 15:00:00,7.56,7.57,7.54,7.54,449670.0,7.56,7.57,7.54,7.54,449670.0
2017-02-10 15:30:00,7.54,7.55,7.53,7.53,1224680.0,7.54,7.55,7.53,7.53,1224680.0
2017-02-13 09:30:00,7.54,7.59,7.51,7.53,498145.0,7.54,7.59,7.51,7.53,498145.0
2017-02-13 10:00:00,7.53,7.56,7.52,7.54,446170.0,7.53,7.56,7.52,7.54,446170.0
2017-02-13 10:30:00,7.54,7.56,7.51,7.55,324055.0,7.54,7.56,7.51,7.55,324055.0
2017-02-13 11:00:00,7.55,7.57,7.54,7.56,342495.0,7.55,7.57,7.54,7.56,342495.0
2017-02-13 11:30:00,7.57,7.58,7.55,7.57,273985.0,7.57,7.58,7.55,7.57,273985.0
2017-02-13 12:00:00,7.57,7.58,7.56,7.57,239185.0,7.57,7.58,7.56,7.57,239185.0
2017-02-13 12:30:00,7.57,7.59,7.56,7.58,377765.0,7.57,7.59,7.56,7.58,377765.0
2017-02-13 13:00:00,7.58,7.59,7.56,7.57,426840.0,7.58,7.59,7.56,7.57,426840.0
2017-02-13 13:30:00,7.57,7.59,7.56,7.59,455985.0,7.57,7.59,7.56,7.59,455985.0
2017-02-13 14:00:00,7.6,7.6,7.59,7.59,367405.0,7.6,7.6,7.59,7.59,367405.0
2017-02-13 14:30:00,7.59,7.59,7.56,7.57,420830.0,7.59,7.59,7.56,7.57,420830.0
2017-02-13 15:00:00,7.57,7.57,7.56,7.56,308370.0,7.57,7.57,7.56,7.56,308370.0
2017-02-13 15:30:00,7.56,7.57,7.55,7.56,937090.0,7.56,7.57,7.55,7.56,937090.0
2017-02-14 09:30:00,7.54,7.57,7.48,7.53,1079640.0,7.54,7.57,7.48,7.53,1079640.0
2017-02-14 10:00:00,7.53,7.56,7.51,7.55,418175.0,7.53,7.56,7.51,7.55,418175.0
2017-02-14 10:30:00,7.55,7.56,7.52,7.54,511875.0,7.55,7.56,7.52,7.54,511875.0
2017-02-14 11:00:00,7.54,7.55,7.52,7.55,224555.0,7.54,7.55,7.52,7.55,224555.0
2017-02-14 11:30:00,7.55,7.56,7.54,7.55,331145.0,7.55,7.56,7.54,7.55,331145.0
2017-02-14 12:00:00,7.55,7.57,7.55,7.56,238990.0,7.55,7.57,7.55,7.56,238990.0
2017-02-14 12:30:00,7.56,7.58,7.55,7.57,356975.0,7.56,7.58,7.55,7.57,356975.0
2017-02-14 13:00:00,7.57,7.58,7.56,7.57,122495.0,7.57,7.58,7.56,7.57,122495.0
2017-02-14 13:30:00,7.58,7.59,7.57,7.58,351890.0,7.58,7.59,7.57,7.58,351890.0
2017-02-14 14:00:00,7.57,7.58,7.54,7.55,252265.0,7.57,7.58,7.54,7.55,252265.0
2017-02-14 14:30:00,7.55,7.55,7.53,7.53,268900.0,7.55,7.55,7.53,7.53,268900.0
2017-02-14 15:00:00,7.54,7.55,7.53,7.54,313280.0,7.54,7.55,7.53,7.54,313280.0
2017-02-14 15:30:00,7.54,7.56,7.53,7.55,675200.0,7.54,7.56,7.53,7.55,675200.0
2017-02-15 09:30:00,7.56,7.61,7.51,7.57,474275.0,7.56,7.61,7.51,7.57,474275.0
2017-02-15 10:00:00,7.57,7.57,7.54,7.55,373425.0,7.57,7.57,7.54,7.55,373425.0
2017-02-15 10:30:00,7.55,7.55,7.53,7.55,408165.0,7.55,7.55,7.53,7.55,408165.0
2017-02-15 11:00:00,7.55,7.57,7.54,7.57,193050.0,7.55,7.57,7.54,7.57,193050.0
2017-02-15 11:30:00,7.57,7.58,7.56,7.57,601645.0,7.57,7.58,7.56,7.57,601645.0
2017-02-15 12:00:00,7.57,7.59,7.56,7.59,189385.0,7.57,7.59,7.56,7.59,189385.0
2017-02-15 12:30:00,7.59,7.6,7.58,7.59,356835.0,7.59,7.6,7.58,7.59,356835.0
2017-02-15 13:00:00,7.6,7.61,7.59,7.61,505570.0,7.6,7.61,7.59,7.61,505570.0
2017-02-15 13:30:00,7.61,7.61,7.6,7.6,254360.0,7.61,7.61,7.6,7.6,254360.0
2017-02-15 14:00:00,7.61,7.61,7.59,7.6,186250.0,7.61,7.61,7.59,7.6,186250.0
2017-02-15 14:30:00,7.6,7.61,7.58,7.59,234315.0,7.6,7.61,7.58,7.59,234315.0
2017-02-15 15:00:00,7.59,7.6,7.59,7.59,302030.0,7.59,7.6,7.59,7.59,302030.0
2017-02-15 15:30:00,7.59,7.6,7.58,7.59,754270.0,7.59,7.6,7.58,7.59,754270.0
2017-02-16 09:30:00,7.58,7.62,7.53,7.55,464710.0,7.58,7.62,7.53,7.55,464710.0
2017-02-16 10:00:00,7.55,7.59,7.54,7.58,396430.0,7.55,7.59,7.54,7.58,396430.0
2017-02-16 10:30:00,7.58,7.59,7.53,7.55,306745.0,7.58,7.59,7.53,7.55,306745.0
2017-02-16 11:00:00,7.54,7.55,7.51,7.53,377715.0,7.54,7.55,7.51,7.53,377715.0
2017-02-16 11:30:00,7.53,7.54,7.49,7.49,304370.0,7.53,7.54,7.49,7.49,304370.0
2017-02-16 12:00:00,7.49,7.51,7.49,7.5,298855.0,7.49,7.51,7.49,7.5,298855.0
2017-02-16 12:30:00,7.5,7.51,7.49,7.49,160815.0,7.5,7.51,7.49,7.49,160815.0
2017-02-16 13:00:00,7.48,7.49,7.48,7.48,196170.0,7.48,7.49,7.48,7.48,196170.0
2017-02-16 13:30:00,7.48,7.48,7.43,7.44,678890.0,7.48,7.48,7.43,7.44,678890.0
2017-02-16 14:00:00,7.44,7.47,7.43,7.44,654160.0,7.44,7.47,7.43,7.44,654160.0
2017-02-16 14:30:00,7.44,7.44,7.41,7.42,802770.0,7.44,7.44,7.41,7.42,802770.0
2017-02-16 15:00:00,7.42,7.44,7.41,7.43,694105.0,7.42,7.44,7.41,7.43,694105.0
2017-02-16 15:30:00,7.43,7.45,7.43,7.45,1311745.0,7.43,7.45,7.43,7.45,1311745.0
2017-02-17 09:30:00,7.41,7.44,7.38,7.43,717865.0,7.41,7.44,7.38,7.43,717865.0
2017-02-17 10:00:00,7.43,7.48,7.43,7.47,321225.0,7.43,7.48,7.43,7.47,321225.0
2017-02-17 10:30:00,7.47,7.47,7.45,7.45,166640.0,7.47,7.47,7.45,7.45,166640.0
2017-02-17 11:00:00,7.45,7.47,7.44,7.46,195095.0,7.45,7.47,7.44,7.46,195095.0
2017-02-17 11:30:00,7.46,7.48,7.46,7.46,146035.0,7.46,7.48,7.46,7.46,146035.0
2017-02-17 12:00:00,7.46,7.48,7.45,7.46,258500.0,7.46,7.48,7.45,7.46,258500.0
2017-02-17 12:30:00,7.46,7.47,7.45,7.46,182840.0,7.46,7.47,7.45,7.46,182840.0
2017-02-17 13:00:00,7.47,7.5,7.47,7.5,476385.0,7.47,7.5,7.47,7.5,476385.0
2017-02-17 13:30:00,7.5,7.51,7.5,7.51,351595.0,7.5,7.51,7.5,7.51,351595.0
2017-02-17 14:00:00,7.51,7.52,7.49,7.49,253495.0,7.51,7.52,7.49,7.49,253495.0
2017-02-17 14:30:00,7.49,7.49,7.47,7.47,662215.0,7.49,7.49,7.47,7.47,662215.0
2017-02-17 15:00:00,7.48,7.5,7.47,7.48,275340.0,7.48,7.5,7.47,7.48,275340.0
2017-02-17 15:30:00,7.48,7.5,7.46,7.49,1014055.0,7.48,7.5,7.46,7.49,1014055.0
2017-02-21 09:30:00,7.45,7.55,7.45,7.54,996760.0,7.45,7.55,7.45,7.54,996760.0
2017-02-21 10:00:00,7.54,7.55,7.48,7.49,472765.0,7.54,7.55,7.48,7.49,472765.0
2017-02-21 10:30:00,7.49,7.5,7.48,7.48,296695.0,7.49,7.5,7.48,7.48,296695.0
2017-02-21 11:00:00,7.48,7.48,7.46,7.46,347945.0,7.48,7.48,7.46,7.46,347945.0
2017-02-21 11:30:00,7.46,7.48,7.46,7.47,304950.0,7.46,7.48,7.46,7.47,304950.0
2017-02-21 12:00:00,7.48,7.5,7.47,7.49,247205.0,7.48,7.5,7.47,7.49,247205.0
2017-02-21 12:30:00,7.49,7.49,7.47,7.48,334890.0,7.49,7.49,7.47,7.48,334890.0
2017-02-21 13:00:00,7.48,7.5,7.48,7.49,127255.0,7.48,7.5,7.48,7.49,127255.0
2017-02-21 13:30:00,7.49,7.5,7.48,7.5,291170.0,7.49,7.5,7.48,7.5,291170.0
2017-02-21 14:00:00,7.49,7.52,7.49,7.51,242655.0,7.49,7.52,7.49,7.51,242655.0
2017-02-21 14:30:00,7.51,7.51,7.49,7.5,604520.0,7.51,7.51,7.49,7.5,604520.0
2017-02-21 15:00:00,7.5,7.5,7.49,7.5,310725.0,7.5,7.5,7.49,7.5,310725.0
2017-02-21 15:30:00,7.5,7.5,7.47,7.48,830875.0,7.5,7.5,7.47,7.48,830875.0
2017-02-22 09:30:00,7.46,7.53,7.45,7.45,438515.0,7.46,7.53,7.45,7.45,438515.0
2017-02-22 10:00:00,7.45,7.49,7.45,7.48,365185.0,7.45,7.49,7.45,7.48,365185.0
2017-02-22 10:30:00,7.48,7.48,7.45,7.45,399120.0,7.48,7.48,7.45,7.45,399120.0
2017-02-22 11:00:00,7.45,7.47,7.44,7.45,518960.0,7.45,7.47,7.44,7.45,518960.0
2017-02-22 11:30:00,7.45,7.47,7.44,7.46,495925.0,7.45,7.47,7.44,7.46,495925.0
2017-02-22 12:00:00,7.46,7.48,7.46,7.48,318175.0,7.46,7.48,7.46,7.48,318175.0
2017-02-22 12:30:00,7.48,7.49,7.47,7.48,205275.0,7.48,7.49,7.47,7.48,205275.0
2017-02-22 13:00:00,7.48,7.48,7.48,7.48,206980.0,7.48,7.48,7.48,7.48,206980.0
2017-02-22 13:30:00,7.48,7.49,7.48,7.48,219215.0,7.48,7.49,7.48,7.48,219215.0
2017-02-22 14:00:00,7.49,7.49,7.46,7.46,200025.0,7.49,7.49,7.46,7.46,200025.0
2017-02-22 14:30:00,7.47,7.47,7.44,7.45,231580.0,7.47,7.47,7.44,7.45,231580.0
2017-02-22 15:00:00,7.45,7.46,7.44,7.46,253440.0,7.45,7.46,7.44,7.46,253440.0
2017-02-22 15:30:00,7.45,7.46,7.44,7.45,750785.0,7.45,7.46,7.44,7.45,750785.0
2017-02-23 09:30:00,7.44,7.45,7.4,7.42,368715.0,7.44,7.45,7.4,7.42,368715.0
2017-02-23 10:00:00,7.42,7.43,7.36,7.37,359115.0,7.42,7.43,7.36,7.37,359115.0
2017-02-23 10:30:00,7.38,7.4,7.36,7.39,258145.0,7.38,7.4,7.36,7.39,258145.0
2017-02-23 11:00:00,7.39,7.42,7.38,7.39,413195.0,7.39,7.42,7.38,7.39,413195.0
2017-02-23 11:30:00,7.4,7.41,7.39,7.4,196895.0,7.4,7.41,7.39,7.4,196895.0
2017-02-23 12:00:00,7.4,7.44,7.4,7.44,225910.0,7.4,7.44,7.4,7.44,225910.0
2017-02-23 12:30:00,7.43,7.45,7.43,7.43,207910.0,7.43,7.45,7.43,7.43,207910.0
2017-02-23 13:00:00,7.43,7.44,7.41,7.41,157525.0,7.43,7.44,7.41,7.41,157525.0
2017-02-23 13:30:00,7.41,7.43,7.4,7.42,331630.0,7.41,7.43,7.4,7.42,331630.0
2017-02-23 14:00:00,7.43,7.43,7.42,7.43,352425.0,7.43,7.43,7.42,7.43,352425.0
2017-02-23 14:30:00,7.43,7.43,7.42,7.43,329390.0,7.43,7.43,7.42,7.43,329390.0
2017-02-23 15:00:00,7.43,7.44,7.41,7.41,331605.0,7.43,7.44,7.41,7.41,331605.0
2017-02-23 15:30:00,7.41,7.45,7.41,7.45,1596610.0,7.41,7.45,7.41,7.45,1596610.0
2017-02-24 09:30:00,7.39,7.43,7.31,7.42,395595.0,7.39,7.43,7.31,7.42,395595.0
2017-02-24 10:00:00,7.42,7.44,7.39,7.42,278230.0,7.42,7.44,7.39,7.42,278230.0
2017-02-24 10:30:00,7.42,7.43,7.4,7.4,299985.0,7.42,7.43,7.4,7.4,299985.0
2017-02-24 11:00:00,7.4,7.42,7.39,7.39,363660.0,7.4,7.42,7.39,7.39,363660.0
2017-02-24 11:30:00,7.4,7.4,7.37,7.37,375170.0,7.4,7.4,7.37,7.37,375170.0
2017-02-24 12:00:00,7.37,7.42,7.37,7.41,245970.0,7.37,7.42,7.37,7.41,245970.0
2017-02-24 12:30:00,7.41,7.43,7.41,7.42,156210.0,7.41,7.43,7.41,7.42,156210.0
2017-02-24 13:00:00,7.43,7.43,7.41,7.42,147760.0,7.43,7.43,7.41,7.42,147760.0
2017-02-24 13:30:00,7.41,7.43,7.41,7.42,272545.0,7.41,7.43,7.41,7.42,272545.0
2017-02-24 14:00:00,7.42,7.43,7.41,7.41,281995.0,7.42,7.43,7.41,7.41,281995.0
2017-02-24 14:30:00,7.41,7.43,7.41,7.42,315635.0,7.41,7.43,7.41,7.42,315635.0
2017-02-24 15:00:00,7.42,7.42,7.41,7.42,288805.0,7.42,7.42,7.41,7.42,288805.0
2017-02-24 15:30:00,7.42,7.43,7.42,7.43,749155.0,7.42,7.43,7.42,7.43,749155.0
2017-02-27 09:30:00,7.42,7.48,7.38,7.47,538440.0,7.42,7.48,7.38,7.47,538440.0
2017-02-27 10:00:00,7.47,7.49,7.44,7.49,347615.0,7.47,7.49,7.44,7.49,347615.0
2017-02-27 10:30:00,7.49,7.49,7.43,7.43,1676720.0,7.49,7.49,7.43,7.43,1676720.0
2017-02-27 11:00:00,7.43,7.45,7.43,7.43,143580.0,7.43,7.45,7.43,7.43,143580.0
2017-02-27 11:30:00,7.43,7.43,7.41,7.42,237180.0,7.43,7.43,7.41,7.42,237180.0
2017-02-27 12:00:00,7.42,7.45,7.42,7.44,161020.0,7.42,7.45,7.42,7.44,161020.0
2017-02-27 12:30:00,7.44,7.45,7.44,7.45,126695.0,7.44,7.45,7.44,7.45,126695.0
2017-02-27 13:00:00,7.45,7.46,7.44,7.45,705425.0,7.45,7.46,7.44,7.45,705425.0
2017-02-27 13:30:00,7.45,7.46,7.45,7.46,614000.0,7.45,7.46,7.45,7.46,614000.0
2017-02-27 14:00:00,7.46,7.48,7.46,7.48,554245.0,7.46,7.48,7.46,7.48,554245.0
2017-02-27 14:30:00,7.48,7.5,7.48,7.5,441875.0,7.48,7.5,7.48,7.5,441875.0
2017-02-27 15:00:00,7.5,7.5,7.48,7.49,592390.0,7.5,7.5,7.48,7.49,592390.0
2017-02-27 15:30:00,7.49,7.49,7.47,7.49,1856000.0,7.49,7.49,7.47,7.49,1856000.0
2017-02-28 09:30:00,7.45,7.46,7.42,7.46,245740.0,7.45,7.46,7.42,7.46,245740.0
2017-02-28 10:00:00,7.46,7.48,7.45,7.47,376610.0,7.46,7.48,7.45,7.47,376610.0
2017-02-28 10:30:00,7.46,7.47,7.43,7.45,295725.0,7.46,7.47,7.43,7.45,295725.0
2017-02-28 11:00:00,7.45,7.48,7.45,7.48,540475.0,7.45,7.48,7.45,7.48,540475.0
2017-02-28 11:30:00,7.48,7.48,7.46,7.46,328420.0,7.48,7.48,7.46,7.46,328420.0
2017-02-28 12:00:00,7.46,7.46,7.42,7.43,208355.0,7.46,7.46,7.42,7.43,208355.0
2017-02-28 12:30:00,7.43,7.44,7.43,7.43,98685.0,7.43,7.44,7.43,7.43,98685.0
2017-02-28 13:00:00,7.43,7.45,7.42,7.42,272205.0,7.43,7.45,7.42,7.42,272205.0
2017-02-28 13:30:00,7.42,7.44,7.42,7.44,105805.0,7.42,7.44,7.42,7.44,105805.0
2017-02-28 14:00:00,7.44,7.44,7.42,7.42,137755.0,7.44,7.44,7.42,7.42,137755.0
2017-02-28 14:30:00,7.42,7.44,7.41,7.43,284560.0,7.42,7.44,7.41,7.43,284560.0
2017-02-28 15:00:00,7.43,7.46,7.43,7.45,556410.0,7.43,7.46,7.43,7.45,556410.0
2017-02-28 15:30:00,7.45,7.48,7.43,7.47,3542065.0,7.45,7.48,7.43,7.47,3542065.0
2017-03-01 09:30:00,7.35,7.47,7.33,7.42,1809755.0,7.35,7.47,7.33,7.42,1809755.0
2017-03-01 10:00:00,7.42,7.44,7.4,7.41,605070.0,7.42,7.44,7.4,7.41,605070.0
2017-03-01 10:30:00,7.42,7.42,7.36,7.39,842375.0,7.42,7.42,7.36,7.39,842375.0
2017-03-01 11:00:00,7.39,7.42,7.38,7.41,545965.0,7.39,7.42,7.38,7.41,545965.0
2017-03-01 11:30:00,7.41,7.41,7.38,7.41,502760.0,7.41,7.41,7.38,7.41,502760.0
2017-03-01 12:00:00,7.41,7.44,7.39,7.44,1394290.0,7.41,7.44,7.39,7.44,1394290.0
2017-03-01 12:30:00,7.44,7.45,7.42,7.43,357265.0,7.44,7.45,7.42,7.43,357265.0
2017-03-01 13:00:00,7.42,7.42,7.4,7.4,400790.0,7.42,7.42,7.4,7.4,400790.0
2017-03-01 13:30:00,7.4,7.41,7.39,7.39,462065.0,7.4,7.41,7.39,7.39,462065.0
2017-03-01 14:00:00,7.39,7.43,7.39,7.42,703480.0,7.39,7.43,7.39,7.42,703480.0
2017-03-01 14:30:00,7.42,7.43,7.4,7.42,555850.0,7.42,7.43,7.4,7.42,555850.0
2017-03-01 15:00:00,7.42,7.45,7.41,7.44,1001925.0,7.42,7.45,7.41,7.44,1001925.0
2017-03-01 15:30:00,7.44,7.47,7.44,7.46,3363630.0,7.44,7.47,7.44,7.46,3363630.0
2017-03-02 09:30:00,7.43,7.47,7.39,7.43,624445.0,7.43,7.47,7.39,7.43,624445.0
2017-03-02 10:00:00,7.43,7.45,7.41,7.44,385005.0,7.43,7.45,7.41,7.44,385005.0
2017-03-02 10:30:00,7.44,7.47,7.44,7.44,1037115.0,7.44,7.47,7.44,7.44,1037115.0
2017-03-02 11:00:00,7.44,7.44,7.39,7.39,471285.0,7.44,7.44,7.39,7.39,471285.0
2017-03-02 11:30:00,7.39,7.42,7.39,7.41,254180.0,7.39,7.42,7.39,7.41,254180.0
2017-03-02 12:00:00,7.41,7.42,7.37,7.37,281570.0,7.41,7.42,7.37,7.37,281570.0
2017-03-02 12:30:00,7.37,7.39,7.36,7.37,745540.0,7.37,7.39,7.36,7.37,745540.0
2017-03-02 13:00:00,7.37,7.38,7.36,7.38,210815.0,7.37,7.38,7.36,7.38,210815.0
2017-03-02 13:30:00,7.38,7.39,7.36,7.36,267115.0,7.38,7.39,7.36,7.36,267115.0
2017-03-02 14:00:00,7.36,7.37,7.35,7.36,598105.0,7.36,7.37,7.35,7.36,598105.0
2017-03-02 14:30:00,7.36,7.36,7.35,7.35,299615.0,7.36,7.36,7.35,7.35,299615.0
2017-03-02 15:00:00,7.36,7.36,7.35,7.36,382995.0,7.36,7.36,7.35,7.36,382995.0
2017-03-02 15:30:00,7.36,7.37,7.33,7.35,1868510.0,7.36,7.37,7.33,7.35,1868510.0
2017-03-03 09:30:00,7.32,7.33,7.25,7.25,586830.0,7.32,7.33,7.25,7.25,586830.0
2017-03-03 10:00:00,7.25,7.3,7.25,7.27,761565.0,7.25,7.3,7.25,7.27,761565.0
2017-03-03 10:30:00,7.27,7.28,7.25,7.25,524615.0,7.27,7.28,7.25,7.25,524615.0
2017-03-03 11:00:00,7.25,7.29,7.25,7.27,402645.0,7.25,7.29,7.25,7.27,402645.0
2017-03-03 11:30:00,7.27,7.28,7.26,7.27,1165580.0,7.27,7.28,7.26,7.27,1165580.0
2017-03-03 12:00:00,7.27,7.29,7.26,7.27,456525.0,7.27,7.29,7.26,7.27,456525.0
2017-03-03 12:30:00,7.27,7.27,7.25,7.26,471030.0,7.27,7.27,7.25,7.26,471030.0
2017-03-03 13:00:00,7.26,7.26,7.23,7.25,873305.0,7.26,7.26,7.23,7.25,873305.0
2017-03-03 13:30:00,7.25,7.27,7.25,7.26,330130.0,7.25,7.27,7.25,7.26,330130.0
2017-03-03 14:00:00,7.26,7.28,7.24,7.24,600955.0,7.26,7.28,7.24,7.24,600955.0
2017-03-03 14:30:00,7.24,7.25,7.24,7.24,652435.0,7.24,7.25,7.24,7.24,652435.0
2017-03-03 15:00:00,7.24,7.27,7.24,7.27,958845.0,7.24,7.27,7.24,7.27,958845.0
2017-03-03 15:30:00,7.27,7.29,7.25,7.26,2428295.0,7.27,7.29,7.25,7.26,2428295.0
2017-03-06 09:30:00,7.23,7.29,7.2,7.26,1452705.0,7.23,7.29,7.2,7.26,1452705.0
2017-03-06 10:00:00,7.26,7.29,7.25,7.27,674995.0,7.26,7.29,7.25,7.27,674995.0
2017-03-06 10:30:00,7.27,7.28,7.24,7.25,370875.0,7.27,7.28,7.24,7.25,370875.0
2017-03-06 11:00:00,7.25,7.27,7.24,7.25,707050.0,7.25,7.27,7.24,7.25,707050.0
2017-03-06 11:30:00,7.25,7.26,7.23,7.25,283400.0,7.25,7.26,7.23,7.25,283400.0
2017-03-06 12:00:00,7.25,7.26,7.24,7.25,623725.0,7.25,7.26,7.24,7.25,623725.0
2017-03-06 12:30:00,7.25,7.26,7.25,7.26,223250.0,7.25,7.26,7.25,7.26,223250.0
2017-03-06 13:00:00,7.26,7.28,7.26,7.27,206335.0,7.26,7.28,7.26,7.27,206335.0
2017-03-06 13:30:00,7.27,7.28,7.26,7.27,256290.0,7.27,7.28,7.26,7.27,256290.0
2017-03-06 14:00:00,7.27,7.3,7.26,7.3,617680.0,7.27,7.3,7.26,7.3,617680.0
2017-03-06 14:30:00,7.3,7.32,7.3,7.31,613935.0,7.3,7.32,7.3,7.31,613935.0
2017-03-06 15:00:00,7.31,7.31,7.28,7.28,390165.0,7.31,7.31,7.28,7.28,390165.0
2017-03-06 15:30:00,7.28,7.3,7.27,7.27,2056690.0,7.28,7.3,7.27,7.27,2056690.0
2017-03-07 09:30:00,7.25,7.3,7.2,7.2,965880.0,7.25,7.3,7.2,7.2,965880.0
2017-03-07 10:00:00,7.2,7.25,7.19,7.23,967065.0,7.2,7.25,7.19,7.23,967065.0
2017-03-07 10:30:00,7.23,7.28,7.23,7.26,500610.0,7.23,7.28,7.23,7.26,500610.0
2017-03-07 11:00:00,7.26,7.27,7.25,7.25,289700.0,7.26,7.27,7.25,7.25,289700.0
2017-03-07 11:30:00,7.25,7.26,7.24,7.25,237630.0,7.25,7.26,7.24,7.25,237630.0
2017-03-07 12:00:00,7.25,7.26,7.24,7.25,326285.0,7.25,7.26,7.24,7.25,326285.0
2017-03-07 12:30:00,7.25,7.26,7.25,7.26,161165.0,7.25,7.26,7.25,7.26,161165.0
2017-03-07 13:00:00,7.26,7.29,7.26,7.28,347060.0,7.26,7.29,7.26,7.28,347060.0
2017-03-07 13:30:00,7.28,7.29,7.26,7.27,552295.0,7.28,7.29,7.26,7.27,552295.0
2017-03-07 14:00:00,7.27,7.28,7.26,7.28,351035.0,7.27,7.28,7.26,7.28,351035.0
2017-03-07 14:30:00,7.28,7.3,7.28,7.3,357255.0,7.28,7.3,7.28,7.3,357255.0
2017-03-07 15:00:00,7.3,7.3,7.28,7.28,375300.0,7.3,7.3,7.28,7.28,375300.0
2017-03-07 15:30:00,7.28,7.29,7.26,7.29,1959920.0,7.28,7.29,7.26,7.29,1959920.0
2017-03-08 09:30:00,7.3,7.42,7.3,7.42,1275120.0,7.3,7.42,7.3,7.42,1275120.0
2017-03-08 10:00:00,7.41,7.43,7.39,7.42,1302345.0,7.41,7.43,7.39,7.42,1302345.0
2017-03-08 10:30:00,7.42,7.44,7.42,7.44,831100.0,7.42,7.44,7.42,7.44,831100.0
2017-03-08 11:00:00,7.43,7.46,7.43,7.46,496385.0,7.43,7.46,7.43,7.46,496385.0
2017-03-08 11:30:00,7.46,7.46,7.42,7.44,1593615.0,7.46,7.46,7.42,7.44,1593615.0
2017-03-08 12:00:00,7.44,7.46,7.44,7.46,881740.0,7.44,7.46,7.44,7.46,881740.0
2017-03-08 12:30:00,7.46,7.47,7.46,7.46,319165.0,7.46,7.47,7.46,7.46,319165.0
2017-03-08 13:00:00,7.46,7.48,7.46,7.47,480230.0,7.46,7.48,7.46,7.47,480230.0
2017-03-08 13:30:00,7.47,7.52,7.47,7.51,1128440.0,7.47,7.52,7.47,7.51,1128440.0
2017-03-08 14:00:00,7.51,7.51,7.47,7.48,576690.0,7.51,7.51,7.47,7.48,576690.0
2017-03-08 14:30:00,7.48,7.49,7.46,7.47,749680.0,7.48,7.49,7.46,7.47,749680.0
2017-03-08 15:00:00,7.47,7.5,7.45,7.46,1030700.0,7.47,7.5,7.45,7.46,1030700.0
2017-03-08 15:30:00,7.46,7.47,7.44,7.45,3762565.0,7.46,7.47,7.44,7.45,3762565.0
2017-03-09 09:30:00,7.41,7.46,7.41,7.44,604045.0,7.41,7.46,7.41,7.44,604045.0
2017-03-09 10:00:00,7.44,7.45,7.41,7.41,434570.0,7.44,7.45,7.41,7.41,434570.0
2017-03-09 10:30:00,7.42,7.42,7.39,7.4,343115.0,7.42,7.42,7.39,7.4,343115.0
2017-03-09 11:00:00,7.4,7.43,7.4,7.42,378080.0,7.4,7.43,7.4,7.42,378080.0
2017-03-09 11:30:00,7.41,7.41,7.39,7.4,236545.0,7.41,7.41,7.39,7.4,236545.0
2017-03-09 12:00:00,7.4,7.41,7.39,7.39,262865.0,7.4,7.41,7.39,7.39,262865.0
2017-03-09 12:30:00,7.39,7.39,7.37,7.38,391625.0,7.39,7.39,7.37,7.38,391625.0
2017-03-09 13:00:00,7.38,7.38,7.36,7.36,292965.0,7.38,7.38,7.36,7.36,292965.0
2017-03-09 13:30:00,7.36,7.36,7.32,7.32,525070.0,7.36,7.36,7.32,7.32,525070.0
2017-03-09 14:00:00,7.32,7.32,7.29,7.32,367800.0,7.32,7.32,7.29,7.32,367800.0
2017-03-09 14:30:00,7.32,7.32,7.31,7.31,437445.0,7.32,7.32,7.31,7.31,437445.0
2017-03-09 15:00:00,7.31,7.35,7.31,7.34,835440.0,7.31,7.35,7.31,7.34,835440.0
2017-03-09 15:30:00,7.34,7.35,7.32,7.33,1354200.0,7.34,7.35,7.32,7.33,1354200.0
2017-03-10 09:30:00,7.4,7.42,7.34,7.36,380675.0,7.4,7.42,7.34,7.36,380675.0
2017-03-10 10:00:00,7.36,7.39,7.34,7.38,301510.0,7.36,7.39,7.34,7.38,301510.0
2017-03-10 10:30:00,7.38,7.4,7.37,7.39,284310.0,7.38,7.4,7.37,7.39,284310.0
2017-03-10 11:00:00,7.39,7.4,7.38,7.39,234570.0,7.39,7.4,7.38,7.39,234570.0
2017-03-10 11:30:00,7.4,7.41,7.37,7.38,653880.0,7.4,7.41,7.37,7.38,653880.0
2017-03-10 12:00:00,7.38,7.4,7.38,7.4,309625.0,7.38,7.4,7.38,7.4,309625.0
2017-03-10 12:30:00,7.4,7.4,7.38,7.39,193725.0,7.4,7.4,7.38,7.39,193725.0
2017-03-10 13:00:00,7.39,7.39,7.36,7.38,243735.0,7.39,7.39,7.36,7.38,243735.0
2017-03-10 13:30:00,7.38,7.4,7.37,7.39,281115.0,7.38,7.4,7.37,7.39,281115.0
2017-03-10 14:00:00,7.39,7.4,7.38,7.39,256560.0,7.39,7.4,7.38,7.39,256560.0
2017-03-10 14:30:00,7.39,7.39,7.37,7.37,275930.0,7.39,7.39,7.37,7.37,275930.0
2017-03-10 15:00:00,7.37,7.38,7.36,7.38,384710.0,7.37,7.38,7.36,7.38,384710.0
2017-03-10 15:30:00,7.38,7.4,7.37,7.39,921220.0,7.38,7.4,7.37,7.39,921220.0
2017-03-13 09:30:00,7.37,7.4,7.37,7.39,363880.0,7.37,7.4,7.37,7.39,363880.0
2017-03-13 10:00:00,7.4,7.42,7.39,7.42,200805.0,7.4,7.42,7.39,7.42,200805.0
2017-03-13 10:30:00,7.42,7.43,7.42,7.43,116170.0,7.42,7.43,7.42,7.43,116170.0
2017-03-13 11:00:00,7.43,7.43,7.39,7.39,163740.0,7.43,7.43,7.39,7.39,163740.0
2017-03-13 11:30:00,7.39,7.41,7.39,7.4,127715.0,7.39,7.41,7.39,7.4,127715.0
2017-03-13 12:00:00,7.4,7.41,7.4,7.4,152685.0,7.4,7.41,7.4,7.4,152685.0
2017-03-13 12:30:00,7.4,7.4,7.39,7.4,140100.0,7.4,7.4,7.39,7.4,140100.0
2017-03-13 13:00:00,7.4,7.4,7.38,7.38,202250.0,7.4,7.4,7.38,7.38,202250.0
2017-03-13 13:30:00,7.38,7.38,7.36,7.37,306070.0,7.38,7.38,7.36,7.37,306070.0
2017-03-13 14:00:00,7.37,7.38,7.36,7.38,200715.0,7.37,7.38,7.36,7.38,200715.0
2017-03-13 14:30:00,7.38,7.39,7.38,7.39,251180.0,7.38,7.39,7.38,7.39,251180.0
2017-03-13 15:00:00,7.39,7.39,7.37,7.38,278775.0,7.39,7.39,7.37,7.38,278775.0
2017-03-13 15:30:00,7.38,7.4,7.38,7.39,1414670.0,7.38,7.4,7.38,7.39,1414670.0
2017-03-14 09:30:00,7.39,7.39,7.27,7.27,368110.0,7.39,7.39,7.27,7.27,368110.0
2017-03-14 10:00:00,7.28,7.33,7.27,7.31,363755.0,7.28,7.33,7.27,7.31,363755.0
2017-03-14 10:30:00,7.31,7.32,7.3,7.32,555405.0,7.31,7.32,7.3,7.32,555405.0
2017-03-14 11:00:00,7.32,7.33,7.31,7.32,210500.0,7.32,7.33,7.31,7.32,210500.0
2017-03-14 11:30:00,7.32,7.33,7.32,7.32,160140.0,7.32,7.33,7.32,7.32,160140.0
2017-03-14 12:00:00,7.32,7.32,7.3,7.3,201555.0,7.32,7.32,7.3,7.3,201555.0
2017-03-14 12:30:00,7.3,7.31,7.3,7.31,173795.0,7.3,7.31,7.3,7.31,173795.0
2017-03-14 13:00:00,7.31,7.33,7.31,7.33,141290.0,7.31,7.33,7.31,7.33,141290.0
2017-03-14 13:30:00,7.33,7.34,7.33,7.34,203100.0,7.33,7.34,7.33,7.34,203100.0
2017-03-14 14:00:00,7.34,7.35,7.33,7.33,158235.0,7.34,7.35,7.33,7.33,158235.0
2017-03-14 14:30:00,7.33,7.34,7.32,7.33,179655.0,7.33,7.34,7.32,7.33,179655.0
2017-03-14 15:00:00,7.33,7.34,7.33,7.34,218725.0,7.33,7.34,7.33,7.34,218725.0
2017-03-14 15:30:00,7.34,7.34,7.33,7.33,627485.0,7.34,7.34,7.33,7.33,627485.0
2017-03-15 09:30:00,7.32,7.35,7.28,7.29,364135.0,7.32,7.35,7.28,7.29,364135.0
2017-03-15 10:00:00,7.29,7.31,7.28,7.29,231960.0,7.29,7.31,7.28,7.29,231960.0
2017-03-15 10:30:00,7.29,7.31,7.29,7.31,145295.0,7.29,7.31,7.29,7.31,145295.0
2017-03-15 11:00:00,7.31,7.33,7.31,7.32,127355.0,7.31,7.33,7.31,7.32,127355.0
2017-03-15 11:30:00,7.33,7.34,7.32,7.33,146625.0,7.33,7.34,7.32,7.33,146625.0
2017-03-15 12:00:00,7.33,7.34,7.33,7.34,128550.0,7.33,7.34,7.33,7.34,128550.0
2017-03-15 12:30:00,7.34,7.35,7.33,7.33,140055.0,7.34,7.35,7.33,7.33,140055.0
2017-03-15 13:00:00,7.33,7.33,7.32,7.32,109935.0,7.33,7.33,7.32,7.32,109935.0
2017-03-15 13:30:00,7.32,7.34,7.32,7.34,173225.0,7.32,7.34,7.32,7.34,173225.0
2017-03-15 14:00:00,7.34,7.37,7.34,7.35,306975.0,7.34,7.37,7.34,7.35,306975.0
2017-03-15 14:30:00,7.34,7.36,7.34,7.36,301405.0,7.34,7.36,7.34,7.36,301405.0
2017-03-15 15:00:00,7.36,7.39,7.36,7.39,358560.0,7.36,7.39,7.36,7.39,358560.0
2017-03-15 15:30:00,7.39,7.39,7.37,7.38,834160.0,7.39,7.39,7.37,7.38,834160.0
2017-03-16 09:30:00,7.41,7.46,7.41,7.44,514990.0,7.41,7.46,7.41,7.44,514990.0
2017-03-16 10:00:00,7.44,7.45,7.43,7.45,191540.0,7.44,7.45,7.43,7.45,191540.0
2017-03-16 10:30:00,7.45,7.47,7.44,7.46,446690.0,7.45,7.47,7.44,7.46,446690.0
2017-03-16 11:00:00,7.46,7.47,7.43,7.44,321405.0,7.46,7.47,7.43,7.44,321405.0
2017-03-16 11:30:00,7.44,7.45,7.43,7.44,204930.0,7.44,7.45,7.43,7.44,204930.0
2017-03-16 12:00:00,7.44,7.46,7.44,7.45,167705.0,7.44,7.46,7.44,7.45,167705.0
2017-03-16 12:30:00,7.46,7.46,7.45,7.45,106405.0,7.46,7.46,7.45,7.45,106405.0
2017-03-16 13:00:00,7.45,7.45,7.44,7.44,190930.0,7.45,7.45,7.44,7.44,190930.0
2017-03-16 13:30:00,7.44,7.46,7.44,7.45,174935.0,7.44,7.46,7.44,7.45,174935.0
2017-03-16 14:00:00,7.46,7.46,7.44,7.45,208625.0,7.46,7.46,7.44,7.45,208625.0
2017-03-16 14:30:00,7.45,7.46,7.44,7.44,167370.0,7.45,7.46,7.44,7.44,167370.0
2017-03-16 15:00:00,7.44,7.45,7.43,7.45,249595.0,7.44,7.45,7.43,7.45,249595.0
2017-03-16 15:30:00,7.45,7.46,7.44,7.46,949915.0,7.45,7.46,7.44,7.46,949915.0
2017-03-17 09:30:00,7.52,7.67,7.4,7.43,1120200.0,7.52,7.67,7.4,7.43,1120200.0
2017-03-17 10:00:00,7.43,7.44,7.39,7.43,1310950.0,7.43,7.44,7.39,7.43,1310950.0
2017-03-17 10:30:00,7.43,7.47,7.4,7.42,4116065.0,7.43,7.47,7.4,7.42,4116065.0
2017-03-17 11:00:00,7.42,7.45,7.42,7.44,126440.0,7.42,7.45,7.42,7.44,126440.0
2017-03-17 11:30:00,7.44,7.44,7.42,7.42,179000.0,7.44,7.44,7.42,7.42,179000.0
2017-03-17 12:00:00,7.43,7.44,7.42,7.43,178510.0,7.43,7.44,7.42,7.43,178510.0
2017-03-17 12:30:00,7.43,7.46,7.43,7.45,235340.0,7.43,7.46,7.43,7.45,235340.0
2017-03-17 13:00:00,7.45,7.46,7.44,7.44,141715.0,7.45,7.46,7.44,7.44,141715.0
2017-03-17 13:30:00,7.44,7.45,7.43,7.44,136000.0,7.44,7.45,7.43,7.44,136000.0
2017-03-17 14:00:00,7.44,7.46,7.44,7.45,204125.0,7.44,7.46,7.44,7.45,204125.0
2017-03-17 14:30:00,7.45,7.46,7.44,7.45,191910.0,7.45,7.46,7.44,7.45,191910.0
2017-03-17 15:00:00,7.45,7.46,7.45,7.45,320925.0,7.45,7.46,7.45,7.45,320925.0
2017-03-17 15:30:00,7.45,7.45,7.42,7.42,1389685.0,7.45,7.45,7.42,7.42,1389685.0
2017-03-20 09:30:00,7.43,7.48,7.43,7.44,256105.0,7.43,7.48,7.43,7.44,256105.0
2017-03-20 10:00:00,7.43,7.49,7.43,7.46,386375.0,7.43,7.49,7.43,7.46,386375.0
2017-03-20 10:30:00,7.46,7.46,7.42,7.42,126355.0,7.46,7.46,7.42,7.42,126355.0
2017-03-20 11:00:00,7.43,7.44,7.42,7.43,172440.0,7.43,7.44,7.42,7.43,172440.0
2017-03-20 11:30:00,7.43,7.44,7.42,7.43,103300.0,7.43,7.44,7.42,7.43,103300.0
2017-03-20 12:00:00,7.43,7.43,7.42,7.42,132840.0,7.43,7.43,7.42,7.42,132840.0
2017-03-20 12:30:00,7.42,7.44,7.42,7.43,190400.0,7.42,7.44,7.42,7.43,190400.0
2017-03-20 13:00:00,7.43,7.43,7.41,7.43,166815.0,7.43,7.43,7.41,7.43,166815.0
2017-03-20 13:30:00,7.43,7.43,7.4,7.41,118925.0,7.43,7.43,7.4,7.41,118925.0
2017-03-20 14:00:00,7.41,7.42,7.4,7.4,127305.0,7.41,7.42,7.4,7.4,127305.0
2017-03-20 14:30:00,7.4,7.41,7.39,7.4,184215.0,7.4,7.41,7.39,7.4,184215.0
2017-03-20 15:00:00,7.4,7.4,7.39,7.4,728225.0,7.4,7.4,7.39,7.4,728225.0
2017-03-20 15:30:00,7.4,7.41,7.39,7.39,889655.0,7.4,7.41,7.39,7.39,889655.0
2017-03-21 09:30:00,7.42,7.43,7.38,7.38,268630.0,7.42,7.43,7.38,7.38,268630.0
2017-03-21 10:00:00,7.38,7.38,7.3,7.31,359350.0,7.38,7.38,7.3,7.31,359350.0
2017-03-21 10:30:00,7.31,7.31,7.28,7.28,577820.0,7.31,7.31,7.28,7.28,577820.0
2017-03-21 11:00:00,7.29,7.29,7.22,7.24,558475.0,7.29,7.29,7.22,7.24,558475.0
2017-03-21 11:30:00,7.25,7.27,7.22,7.27,268300.0,7.25,7.27,7.22,7.27,268300.0
2017-03-21 12:00:00,7.27,7.28,7.25,7.26,233400.0,7.27,7.28,7.25,7.26,233400.0
2017-03-21 12:30:00,7.26,7.27,7.25,7.26,179285.0,7.26,7.27,7.25,7.26,179285.0
2017-03-21 13:00:00,7.26,7.27,7.24,7.27,455295.0,7.26,7.27,7.24,7.27,455295.0
2017-03-21 13:30:00,7.27,7.27,7.22,7.22,340355.0,7.27,7.27,7.22,7.22,340355.0
2017-03-21 14:00:00,7.23,7.25,7.22,7.25,349515.0,7.23,7.25,7.22,7.25,349515.0
2017-03-21 14:30:00,7.25,7.26,7.24,7.26,368060.0,7.25,7.26,7.24,7.26,368060.0
2017-03-21 15:00:00,7.25,7.26,7.25,7.26,413990.0,7.25,7.26,7.25,7.26,413990.0
2017-03-21 15:30:00,7.26,7.26,7.21,7.22,1074205.0,7.26,7.26,7.21,7.22,1074205.0
2017-03-22 09:30:00,7.19,7.29,7.18,7.24,388245.0,7.19,7.29,7.18,7.24,388245.0
2017-03-22 10:00:00,7.25,7.26,7.23,7.24,204400.0,7.25,7.26,7.23,7.24,204400.0
2017-03-22 10:30:00,7.25,7.26,7.23,7.26,423185.0,7.25,7.26,7.23,7.26,423185.0
2017-03-22 11:00:00,7.26,7.27,7.24,7.26,201480.0,7.26,7.27,7.24,7.26,201480.0
2017-03-22 11:30:00,7.27,7.28,7.26,7.28,252675.0,7.27,7.28,7.26,7.28,252675.0
2017-03-22 12:00:00,7.28,7.28,7.25,7.26,230790.0,7.28,7.28,7.25,7.26,230790.0
2017-03-22 12:30:00,7.26,7.26,7.25,7.26,126790.0,7.26,7.26,7.25,7.26,126790.0
2017-03-22 13:00:00,7.26,7.26,7.24,7.25,194140.0,7.26,7.26,7.24,7.25,194140.0
2017-03-22 13:30:00,7.25,7.26,7.24,7.24,127645.0,7.25,7.26,7.24,7.24,127645.0
2017-03-22 14:00:00,7.24,7.26,7.24,7.25,132605.0,7.24,7.26,7.24,7.25,132605.0
2017-03-22 14:30:00,7.25,7.26,7.25,7.25,305150.0,7.25,7.26,7.25,7.25,305150.0
2017-03-22 15:00:00,7.26,7.28,7.25,7.27,812270.0,7.26,7.28,7.25,7.27,812270.0
2017-03-22 15:30:00,7.27,7.3,7.27,7.3,762590.0,7.27,7.3,7.27,7.3,762590.0
2017-03-23 09:30:00,7.3,7.33,7.25,7.33,165735.0,7.3,7.33,7.25,7.33,165735.0
2017-03-23 10:00:00,7.33,7.35,7.3,7.32,148680.0,7.33,7.35,7.3,7.32,148680.0
2017-03-23 10:30:00,7.31,7.35,7.31,7.34,97460.0,7.31,7.35,7.31,7.34,97460.0
2017-03-23 11:00:00,7.33,7.35,7.33,7.34,108950.0,7.33,7.35,7.33,7.34,108950.0
2017-03-23 11:30:00,7.34,7.35,7.34,7.34,111600.0,7.34,7.35,7.34,7.34,111600.0
2017-03-23 12:00:00,7.34,7.35,7.33,7.33,105895.0,7.34,7.35,7.33,7.33,105895.0
2017-03-23 12:30:00,7.33,7.34,7.31,7.32,432210.0,7.33,7.34,7.31,7.32,432210.0
2017-03-23 13:00:00,7.32,7.32,7.28,7.28,265960.0,7.32,7.32,7.28,7.28,265960.0
2017-03-23 13:30:00,7.28,7.3,7.28,7.29,996860.0,7.28,7.3,7.28,7.29,996860.0
2017-03-23 14:00:00,7.29,7.3,7.28,7.29,172130.0,7.29,7.3,7.28,7.29,172130.0
2017-03-23 14:30:00,7.29,7.29,7.28,7.29,379430.0,7.29,7.29,7.28,7.29,379430.0
2017-03-23 15:00:00,7.29,7.29,7.25,7.25,383990.0,7.29,7.29,7.25,7.25,383990.0
2017-03-23 15:30:00,7.26,7.28,7.25,7.28,811725.0,7.26,7.28,7.25,7.28,811725.0
2017-03-24 09:30:00,7.3,7.33,7.29,7.31,941895.0,7.3,7.33,7.29,7.31,941895.0
2017-03-24 10:00:00,7.3,7.33,7.3,7.32,264880.0,7.3,7.33,7.3,7.32,264880.0
2017-03-24 10:30:00,7.31,7.31,7.29,7.3,728665.0,7.31,7.31,7.29,7.3,728665.0
2017-03-24 11:00:00,7.3,7.3,7.27,7.28,118275.0,7.3,7.3,7.27,7.28,118275.0
2017-03-24 11:30:00,7.28,7.31,7.28,7.31,107135.0,7.28,7.31,7.28,7.31,107135.0
2017-03-24 12:00:00,7.31,7.32,7.28,7.29,92185.0,7.31,7.32,7.28,7.29,92185.0
2017-03-24 12:30:00,7.3,7.3,7.29,7.29,120105.0,7.3,7.3,7.29,7.29,120105.0
2017-03-24 13:00:00,7.29,7.3,7.28,7.3,94815.0,7.29,7.3,7.28,7.3,94815.0
2017-03-24 13:30:00,7.3,7.3,7.27,7.27,79105.0,7.3,7.3,7.27,7.27,79105.0
2017-03-24 14:00:00,7.28,7.29,7.27,7.28,145270.0,7.28,7.29,7.27,7.28,145270.0
2017-03-24 14:30:00,7.28,7.28,7.25,7.25,121900.0,7.28,7.28,7.25,7.25,121900.0
2017-03-24 15:00:00,7.25,7.26,7.24,7.25,202095.0,7.25,7.26,7.24,7.25,202095.0
2017-03-24 15:30:00,7.25,7.3,7.25,7.26,827800.0,7.25,7.3,7.25,7.26,827800.0
2017-03-27 09:30:00,7.19,7.22,7.16,7.21,263215.0,7.19,7.22,7.16,7.21,263215.0
2017-03-27 10:00:00,7.2,7.23,7.19,7.2,377500.0,7.2,7.23,7.19,7.2,377500.0
2017-03-27 10:30:00,7.21,7.23,7.2,7.21,745420.0,7.21,7.23,7.2,7.21,745420.0
2017-03-27 11:00:00,7.22,7.22,7.19,7.21,492980.0,7.22,7.22,7.19,7.21,492980.0
2017-03-27 11:30:00,7.21,7.23,7.2,7.21,952805.0,7.21,7.23,7.2,7.21,952805.0
2017-03-27 12:00:00,7.22,7.24,7.21,7.24,285065.0,7.22,7.24,7.21,7.24,285065.0
2017-03-27 12:30:00,7.24,7.28,7.24,7.28,929550.0,7.24,7.28,7.24,7.28,929550.0
2017-03-27 13:00:00,7.28,7.31,7.28,7.3,241495.0,7.28,7.31,7.28,7.3,241495.0
2017-03-27 13:30:00,7.3,7.3,7.28,7.3,180590.0,7.3,7.3,7.28,7.3,180590.0
2017-03-27 14:00:00,7.3,7.31,7.29,7.3,158690.0,7.3,7.31,7.29,7.3,158690.0
2017-03-27 14:30:00,7.3,7.31,7.29,7.31,178585.0,7.3,7.31,7.29,7.31,178585.0
2017-03-27 15:00:00,7.3,7.31,7.28,7.28,202435.0,7.3,7.31,7.28,7.28,202435.0
2017-03-27 15:30:00,7.28,7.29,7.26,7.27,805730.0,7.28,7.29,7.26,7.27,805730.0
2017-03-28 09:30:00,7.28,7.32,7.27,7.27,197505.0,7.28,7.32,7.27,7.27,197505.0
2017-03-28 10:00:00,7.28,7.3,7.27,7.28,104220.0,7.28,7.3,7.27,7.28,104220.0
2017-03-28 10:30:00,7.28,7.3,7.26,7.3,251665.0,7.28,7.3,7.26,7.3,251665.0
2017-03-28 11:00:00,7.3,7.32,7.3,7.31,165150.0,7.3,7.32,7.3,7.31,165150.0
2017-03-28 11:30:00,7.31,7.32,7.3,7.32,141555.0,7.31,7.32,7.3,7.32,141555.0
2017-03-28 12:00:00,7.32,7.33,7.31,7.32,331730.0,7.32,7.33,7.31,7.32,331730.0
2017-03-28 12:30:00,7.31,7.32,7.31,7.32,126520.0,7.31,7.32,7.31,7.32,126520.0
2017-03-28 13:00:00,7.32,7.33,7.32,7.32,183635.0,7.32,7.33,7.32,7.32,183635.0
2017-03-28 13:30:00,7.32,7.32,7.31,7.32,120275.0,7.32,7.32,7.31,7.32,120275.0
2017-03-28 14:00:00,7.32,7.34,7.32,7.33,123345.0,7.32,7.34,7.32,7.33,123345.0
2017-03-28 14:30:00,7.32,7.33,7.32,7.32,195925.0,7.32,7.33,7.32,7.32,195925.0
2017-03-28 15:00:00,7.32,7.33,7.31,7.32,231300.0,7.32,7.33,7.31,7.32,231300.0
2017-03-28 15:30:00,7.32,7.32,7.31,7.31,667920.0,7.32,7.32,7.31,7.31,667920.0
2017-03-29 09:30:00,7.5,7.64,7.46,7.6,2020050.0,7.5,7.64,7.46,7.6,2020050.0
2017-03-29 10:00:00,7.6,7.62,7.57,7.62,879160.0,7.6,7.62,7.57,7.62,879160.0
2017-03-29 10:30:00,7.62,7.71,7.61,7.7,2263585.0,7.62,7.71,7.61,7.7,2263585.0
2017-03-29 11:00:00,7.7,7.71,7.62,7.63,1873155.0,7.7,7.71,7.62,7.63,1873155.0
2017-03-29 11:30:00,7.63,7.63,7.6,7.63,442245.0,7.63,7.63,7.6,7.63,442245.0
2017-03-29 12:00:00,7.63,7.66,7.61,7.62,563355.0,7.63,7.66,7.61,7.62,563355.0
2017-03-29 12:30:00,7.62,7.64,7.62,7.63,235460.0,7.62,7.64,7.62,7.63,235460.0
2017-03-29 13:00:00,7.62,7.63,7.59,7.61,404475.0,7.62,7.63,7.59,7.61,404475.0
2017-03-29 13:30:00,7.61,7.66,7.61,7.65,832260.0,7.61,7.66,7.61,7.65,832260.0
2017-03-29 14:00:00,7.65,7.65,7.6,7.62,354850.0,7.65,7.65,7.6,7.62,354850.0
2017-03-29 14:30:00,7.62,7.63,7.61,7.62,285865.0,7.62,7.63,7.61,7.62,285865.0
2017-03-29 15:00:00,7.62,7.65,7.61,7.65,672280.0,7.62,7.65,7.61,7.65,672280.0
2017-03-29 15:30:00,7.66,7.67,7.65,7.66,2020835.0,7.66,7.67,7.65,7.66,2020835.0
2017-03-30 09:30:00,7.65,7.71,7.64,7.69,906795.0,7.65,7.71,7.64,7.69,906795.0
2017-03-30 10:00:00,7.69,7.7,7.64,7.65,566495.0,7.69,7.7,7.64,7.65,566495.0
2017-03-30 10:30:00,7.65,7.66,7.63,7.64,437955.0,7.65,7.66,7.63,7.64,437955.0
2017-03-30 11:00:00,7.64,7.64,7.61,7.61,402225.0,7.64,7.64,7.61,7.61,402225.0
2017-03-30 11:30:00,7.61,7.63,7.59,7.61,299715.0,7.61,7.63,7.59,7.61,299715.0
2017-03-30 12:00:00,7.61,7.63,7.61,7.63,162520.0,7.61,7.63,7.61,7.63,162520.0
2017-03-30 12:30:00,7.63,7.63,7.61,7.62,148875.0,7.63,7.63,7.61,7.62,148875.0
2017-03-30 13:00:00,7.62,7.62,7.61,7.61,225520.0,7.62,7.62,7.61,7.61,225520.0
2017-03-30 13:30:00,7.61,7.63,7.61,7.62,623790.0,7.61,7.63,7.61,7.62,623790.0
2017-03-30 14:00:00,7.62,7.63,7.6,7.61,481585.0,7.62,7.63,7.6,7.61,481585.0
2017-03-30 14:30:00,7.61,7.61,7.58,7.58,318620.0,7.61,7.61,7.58,7.58,318620.0
2017-03-30 15:00:00,7.58,7.59,7.57,7.58,301415.0,7.58,7.59,7.57,7.58,301415.0
2017-03-30 15:30:00,7.58,7.59,7.56,7.57,1213845.0,7.58,7.59,7.56,7.57,1213845.0
2017-03-31 09:30:00,7.55,7.59,7.55,7.57,259625.0,7.55,7.59,7.55,7.57,259625.0
2017-03-31 10:00:00,7.58,7.6,7.57,7.59,247605.0,7.58,7.6,7.57,7.59,247605.0
2017-03-31 10:30:00,7.59,7.64,7.59,7.63,373560.0,7.59,7.64,7.59,7.63,373560.0
2017-03-31 11:00:00,7.63,7.64,7.63,7.63,282160.0,7.63,7.64,7.63,7.63,282160.0
2017-03-31 11:30:00,7.63,7.64,7.62,7.63,170750.0,7.63,7.64,7.62,7.63,170750.0
2017-03-31 12:00:00,7.63,7.64,7.62,7.64,170715.0,7.63,7.64,7.62,7.64,170715.0
2017-03-31 12:30:00,7.64,7.65,7.64,7.65,206420.0,7.64,7.65,7.64,7.65,206420.0
2017-03-31 13:00:00,7.65,7.66,7.64,7.65,239575.0,7.65,7.66,7.64,7.65,239575.0
2017-03-31 13:30:00,7.65,7.68,7.65,7.68,417485.0,7.65,7.68,7.65,7.68,417485.0
2017-03-31 14:00:00,7.68,7.68,7.66,7.68,385995.0,7.68,7.68,7.66,7.68,385995.0
2017-03-31 14:30:00,7.68,7.7,7.68,7.69,413975.0,7.68,7.7,7.68,7.69,413975.0
2017-03-31 15:00:00,7.69,7.7,7.69,7.69,412340.0,7.69,7.7,7.69,7.69,412340.0
2017-03-31 15:30:00,7.69,7.69,7.67,7.67,1431210.0,7.69,7.69,7.67,7.67,1431210.0
2017-04-03 09:30:00,7.71,7.81,7.7,7.72,1458955.0,7.71,7.81,7.7,7.72,1458955.0
2017-04-03 10:00:00,7.72,7.77,7.71,7.74,1033545.0,7.72,7.77,7.71,7.74,1033545.0
2017-04-03 10:30:00,7.74,7.74,7.68,7.68,775625.0,7.74,7.74,7.68,7.68,775625.0
2017-04-03 11:00:00,7.68,7.69,7.64,7.65,584180.0,7.68,7.69,7.64,7.65,584180.0
2017-04-03 11:30:00,7.65,7.67,7.65,7.65,233370.0,7.65,7.67,7.65,7.65,233370.0
2017-04-03 12:00:00,7.65,7.65,7.61,7.62,231085.0,7.65,7.65,7.61,7.62,231085.0
2017-04-03 12:30:00,7.62,7.64,7.62,7.63,196965.0,7.62,7.64,7.62,7.63,196965.0
2017-04-03 13:00:00,7.64,7.65,7.62,7.62,273960.0,7.64,7.65,7.62,7.62,273960.0
2017-04-03 13:30:00,7.63,7.64,7.62,7.64,252850.0,7.63,7.64,7.62,7.64,252850.0
2017-04-03 14:00:00,7.64,7.65,7.62,7.65,326280.0,7.64,7.65,7.62,7.65,326280.0
2017-04-03 14:30:00,7.65,7.67,7.65,7.65,296210.0,7.65,7.67,7.65,7.65,296210.0
2017-04-03 15:00:00,7.65,7.67,7.65,7.67,390690.0,7.65,7.67,7.65,7.67,390690.0
2017-04-03 15:30:00,7.66,7.67,7.63,7.65,1150035.0,7.66,7.67,7.63,7.65,1150035.0
2017-04-04 09:30:00,7.63,7.7,7.63,7.68,351225.0,7.63,7.7,7.63,7.68,351225.0
2017-04-04 10:00:00,7.68,7.68,7.62,7.63,412150.0,7.68,7.68,7.62,7.63,412150.0
2017-04-04 10:30:00,7.63,7.65,7.61,7.62,200490.0,7.63,7.65,7.61,7.62,200490.0
2017-04-04 11:00:00,7.62,7.63,7.6,7.6,347885.0,7.62,7.63,7.6,7.6,347885.0
2017-04-04 11:30:00,7.6,7.61,7.59,7.59,202265.0,7.6,7.61,7.59,7.59,202265.0
2017-04-04 12:00:00,7.58,7.59,7.57,7.58,122430.0,7.58,7.59,7.57,7.58,122430.0
2017-04-04 12:30:00,7.58,7.6,7.57,7.58,165265.0,7.58,7.6,7.57,7.58,165265.0
2017-04-04 13:00:00,7.58,7.58,7.56,7.57,174370.0,7.58,7.58,7.56,7.57,174370.0
2017-04-04 13:30:00,7.57,7.58,7.56,7.56,102575.0,7.57,7.58,7.56,7.56,102575.0
2017-04-04 14:00:00,7.56,7.57,7.54,7.54,519740.0,7.56,7.57,7.54,7.54,519740.0
2017-04-04 14:30:00,7.54,7.55,7.52,7.52,374245.0,7.54,7.55,7.52,7.52,374245.0
2017-04-04 15:00:00,7.52,7.54,7.52,7.52,448470.0,7.52,7.54,7.52,7.52,448470.0
2017-04-04 15:30:00,7.52,7.59,7.51,7.53,1428910.0,7.52,7.59,7.51,7.53,1428910.0
2017-04-05 09:30:00,7.57,7.6,7.53,7.59,354445.0,7.57,7.6,7.53,7.59,354445.0
2017-04-05 10:00:00,7.58,7.61,7.57,7.59,279385.0,7.58,7.61,7.57,7.59,279385.0
2017-04-05 10:30:00,7.59,7.59,7.56,7.58,311330.0,7.59,7.59,7.56,7.58,311330.0
2017-04-05 11:00:00,7.58,7.59,7.54,7.55,271115.0,7.58,7.59,7.54,7.55,271115.0
2017-04-05 11:30:00,7.54,7.57,7.54,7.56,147720.0,7.54,7.57,7.54,7.56,147720.0
2017-04-05 12:00:00,7.56,7.57,7.56,7.57,179140.0,7.56,7.57,7.56,7.57,179140.0
2017-04-05 12:30:00,7.57,7.6,7.56,7.59,224965.0,7.57,7.6,7.56,7.59,224965.0
2017-04-05 13:00:00,7.59,7.62,7.59,7.6,237825.0,7.59,7.62,7.59,7.6,237825.0
2017-04-05 13:30:00,7.6,7.62,7.6,7.62,322465.0,7.6,7.62,7.6,7.62,322465.0
2017-04-05 14:00:00,7.62,7.62,7.6,7.6,345780.0,7.62,7.62,7.6,7.6,345780.0
2017-04-05 14:30:00,7.6,7.6,7.55,7.55,392675.0,7.6,7.6,7.55,7.55,392675.0
2017-04-05 15:00:00,7.55,7.56,7.49,7.51,572965.0,7.55,7.56,7.49,7.51,572965.0
2017-04-05 15:30:00,7.51,7.51,7.47,7.49,1119215.0,7.51,7.51,7.47,7.49,1119215.0
2017-04-06 09:30:00,7.49,7.49,7.41,7.44,507670.0,7.49,7.49,7.41,7.44,507670.0
2017-04-06 10:00:00,7.44,7.44,7.39,7.41,819870.0,7.44,7.44,7.39,7.41,819870.0
2017-04-06 10:30:00,7.41,7.43,7.39,7.42,423555.0,7.41,7.43,7.39,7.42,423555.0
2017-04-06 11:00:00,7.42,7.47,7.42,7.47,447915.0,7.42,7.47,7.42,7.47,447915.0
2017-04-06 11:30:00,7.47,7.48,7.45,7.47,247580.0,7.47,7.48,7.45,7.47,247580.0
2017-04-06 12:00:00,7.47,7.48,7.45,7.46,181810.0,7.47,7.48,7.45,7.46,181810.0
2017-04-06 12:30:00,7.47,7.47,7.44,7.44,260890.0,7.47,7.47,7.44,7.44,260890.0
2017-04-06 13:00:00,7.44,7.46,7.44,7.45,398040.0,7.44,7.46,7.44,7.45,398040.0
2017-04-06 13:30:00,7.45,7.47,7.45,7.45,324380.0,7.45,7.47,7.45,7.45,324380.0
2017-04-06 14:00:00,7.45,7.46,7.44,7.46,575090.0,7.45,7.46,7.44,7.46,575090.0
2017-04-06 14:30:00,7.46,7.48,7.44,7.44,554985.0,7.46,7.48,7.44,7.44,554985.0
2017-04-06 15:00:00,7.44,7.46,7.44,7.44,659555.0,7.44,7.46,7.44,7.44,659555.0
2017-04-06 15:30:00,7.44,7.46,7.44,7.45,1734550.0,7.44,7.46,7.44,7.45,1734550.0
2017-04-07 09:30:00,7.44,7.48,7.41,7.42,386675.0,7.44,7.48,7.41,7.42,386675.0
2017-04-07 10:00:00,7.42,7.45,7.42,7.43,338500.0,7.42,7.45,7.42,7.43,338500.0
2017-04-07 10:30:00,7.43,7.47,7.43,7.45,216835.0,7.43,7.47,7.43,7.45,216835.0
2017-04-07 11:00:00,7.45,7.46,7.44,7.45,159550.0,7.45,7.46,7.44,7.45,159550.0
2017-04-07 11:30:00,7.45,7.46,7.44,7.46,150580.0,7.45,7.46,7.44,7.46,150580.0
2017-04-07 12:00:00,7.46,7.47,7.46,7.46,131945.0,7.46,7.47,7.46,7.46,131945.0
2017-04-07 12:30:00,7.46,7.48,7.46,7.48,223885.0,7.46,7.48,7.46,7.48,223885.0
2017-04-07 13:00:00,7.47,7.47,7.46,7.47,253920.0,7.47,7.47,7.46,7.47,253920.0
2017-04-07 13:30:00,7.47,7.49,7.47,7.49,265325.0,7.47,7.49,7.47,7.49,265325.0
2017-04-07 14:00:00,7.49,7.5,7.48,7.48,198370.0,7.49,7.5,7.48,7.48,198370.0
2017-04-07 14:30:00,7.48,7.5,7.47,7.49,443530.0,7.48,7.5,7.47,7.49,443530.0
2017-04-07 15:00:00,7.49,7.5,7.49,7.49,176540.0,7.49,7.5,7.49,7.49,176540.0
2017-04-07 15:30:00,7.49,7.5,7.48,7.48,746185.0,7.49,7.5,7.48,7.48,746185.0
2017-04-10 09:30:00,7.51,7.51,7.44,7.47,905170.0,7.51,7.51,7.44,7.47,905170.0
2017-04-10 10:00:00,7.47,7.49,7.46,7.46,860325.0,7.47,7.49,7.46,7.46,860325.0
2017-04-10 10:30:00,7.46,7.47,7.44,7.44,566760.0,7.46,7.47,7.44,7.44,566760.0
2017-04-10 11:00:00,7.44,7.46,7.43,7.43,445220.0,7.44,7.46,7.43,7.43,445220.0
2017-04-10 11:30:00,7.43,7.43,7.4,7.41,458180.0,7.43,7.43,7.4,7.41,458180.0
2017-04-10 12:00:00,7.42,7.42,7.39,7.39,327230.0,7.42,7.42,7.39,7.39,327230.0
2017-04-10 12:30:00,7.4,7.43,7.39,7.42,385035.0,7.4,7.43,7.39,7.42,385035.0
2017-04-10 13:00:00,7.42,7.44,7.41,7.42,431635.0,7.42,7.44,7.41,7.42,431635.0
2017-04-10 13:30:00,7.42,7.44,7.41,7.44,407610.0,7.42,7.44,7.41,7.44,407610.0
2017-04-10 14:00:00,7.44,7.45,7.43,7.44,573375.0,7.44,7.45,7.43,7.44,573375.0
2017-04-10 14:30:00,7.44,7.45,7.43,7.43,648885.0,7.44,7.45,7.43,7.43,648885.0
2017-04-10 15:00:00,7.43,7.44,7.42,7.43,748355.0,7.43,7.44,7.42,7.43,748355.0
2017-04-10 15:30:00,7.43,7.45,7.43,7.44,2570945.0,7.43,7.45,7.43,7.44,2570945.0
2017-04-11 09:30:00,7.43,7.47,7.42,7.44,309775.0,7.43,7.47,7.42,7.44,309775.0
2017-04-11 10:00:00,7.44,7.45,7.42,7.43,206105.0,7.44,7.45,7.42,7.43,206105.0
2017-04-11 10:30:00,7.43,7.44,7.41,7.42,435980.0,7.43,7.44,7.41,7.42,435980.0
2017-04-11 11:00:00,7.42,7.45,7.42,7.44,200300.0,7.42,7.45,7.42,7.44,200300.0
2017-04-11 11:30:00,7.44,7.47,7.44,7.46,260265.0,7.44,7.47,7.44,7.46,260265.0
2017-04-11 12:00:00,7.46,7.49,7.46,7.49,611000.0,7.46,7.49,7.46,7.49,611000.0
2017-04-11 12:30:00,7.48,7.51,7.48,7.5,234855.0,7.48,7.51,7.48,7.5,234855.0
2017-04-11 13:00:00,7.5,7.52,7.5,7.51,250660.0,7.5,7.52,7.5,7.51,250660.0
2017-04-11 13:30:00,7.51,7.51,7.48,7.49,236825.0,7.51,7.51,7.48,7.49,236825.0
2017-04-11 14:00:00,7.49,7.51,7.49,7.5,211325.0,7.49,7.51,7.49,7.5,211325.0
2017-04-11 14:30:00,7.5,7.52,7.49,7.52,394780.0,7.5,7.52,7.49,7.52,394780.0
2017-04-11 15:00:00,7.52,7.52,7.48,7.5,607120.0,7.52,7.52,7.48,7.5,607120.0
2017-04-11 15:30:00,7.5,7.52,7.5,7.52,1318540.0,7.5,7.52,7.5,7.52,1318540.0
2017-04-12 09:30:00,7.53,7.58,7.51,7.57,417930.0,7.53,7.58,7.51,7.57,417930.0
2017-04-12 10:00:00,7.57,7.58,7.54,7.55,495600.0,7.57,7.58,7.54,7.55,495600.0
2017-04-12 10:30:00,7.54,7.56,7.5,7.51,315570.0,7.54,7.56,7.5,7.51,315570.0
2017-04-12 11:00:00,7.51,7.52,7.49,7.5,244350.0,7.51,7.52,7.49,7.5,244350.0
2017-04-12 11:30:00,7.49,7.5,7.48,7.49,159735.0,7.49,7.5,7.48,7.49,159735.0
2017-04-12 12:00:00,7.5,7.5,7.48,7.48,122950.0,7.5,7.5,7.48,7.48,122950.0
2017-04-12 12:30:00,7.48,7.5,7.48,7.5,64590.0,7.48,7.5,7.48,7.5,64590.0
2017-04-12 13:00:00,7.5,7.51,7.49,7.51,100315.0,7.5,7.51,7.49,7.51,100315.0
2017-04-12 13:30:00,7.5,7.52,7.5,7.52,104145.0,7.5,7.52,7.5,7.52,104145.0
2017-04-12 14:00:00,7.52,7.52,7.51,7.51,91685.0,7.52,7.52,7.51,7.51,91685.0
2017-04-12 14:30:00,7.51,7.52,7.5,7.51,161140.0,7.51,7.52,7.5,7.51,161140.0
2017-04-12 15:00:00,7.51,7.52,7.5,7.51,199115.0,7.51,7.52,7.5,7.51,199115.0
2017-04-12 15:30:00,7.51,7.51,7.48,7.49,739450.0,7.51,7.51,7.48,7.49,739450.0
2017-04-13 09:30:00,7.49,7.49,7.46,7.48,321865.0,7.49,7.49,7.46,7.48,321865.0
2017-04-13 10:00:00,7.48,7.51,7.48,7.48,158440.0,7.48,7.51,7.48,7.48,158440.0
2017-04-13 10:30:00,7.48,7.52,7.48,7.51,516725.0,7.48,7.52,7.48,7.51,516725.0
2017-04-13 11:00:00,7.51,7.53,7.51,7.51,238055.0,7.51,7.53,7.51,7.51,238055.0
2017-04-13 11:30:00,7.51,7.51,7.5,7.51,215660.0,7.51,7.51,7.5,7.51,215660.0
2017-04-13 12:00:00,7.51,7.52,7.5,7.52,318785.0,7.51,7.52,7.5,7.52,318785.0
2017-04-13 12:30:00,7.51,7.52,7.49,7.5,297655.0,7.51,7.52,7.49,7.5,297655.0
2017-04-13 13:00:00,7.5,7.5,7.48,7.49,181825.0,7.5,7.5,7.48,7.49,181825.0
2017-04-13 13:30:00,7.49,7.5,7.47,7.48,210995.0,7.49,7.5,7.47,7.48,210995.0
2017-04-13 14:00:00,7.48,7.5,7.48,7.49,213655.0,7.48,7.5,7.48,7.49,213655.0
2017-04-13 14:30:00,7.49,7.51,7.49,7.51,353360.0,7.49,7.51,7.49,7.51,353360.0
2017-04-13 15:00:00,7.51,7.52,7.49,7.49,448955.0,7.51,7.52,7.49,7.49,448955.0
2017-04-13 15:30:00,7.49,7.49,7.46,7.46,784065.0,7.49,7.49,7.46,7.46,784065.0
2017-04-17 09:30:00,7.52,7.73,7.52,7.65,1838140.0,7.52,7.73,7.52,7.65,1838140.0
2017-04-17 10:00:00,7.65,7.66,7.63,7.63,329015.0,7.65,7.66,7.63,7.63,329015.0
2017-04-17 10:30:00,7.63,7.65,7.62,7.65,308745.0,7.63,7.65,7.62,7.65,308745.0
2017-04-17 11:00:00,7.65,7.68,7.65,7.67,547540.0,7.65,7.68,7.65,7.67,547540.0
2017-04-17 11:30:00,7.67,7.67,7.63,7.64,263160.0,7.67,7.67,7.63,7.64,263160.0
2017-04-17 12:00:00,7.64,7.64,7.62,7.63,187780.0,7.64,7.64,7.62,7.63,187780.0
2017-04-17 12:30:00,7.63,7.64,7.61,7.61,133860.0,7.63,7.64,7.61,7.61,133860.0
2017-04-17 13:00:00,7.61,7.62,7.58,7.59,646685.0,7.61,7.62,7.58,7.59,646685.0
2017-04-17 13:30:00,7.59,7.6,7.57,7.58,486110.0,7.59,7.6,7.57,7.58,486110.0
2017-04-17 14:00:00,7.58,7.6,7.57,7.6,376155.0,7.58,7.6,7.57,7.6,376155.0
2017-04-17 14:30:00,7.6,7.6,7.58,7.58,332930.0,7.6,7.6,7.58,7.58,332930.0
2017-04-17 15:00:00,7.58,7.62,7.58,7.61,659290.0,7.58,7.62,7.58,7.61,659290.0
2017-04-17 15:30:00,7.61,7.62,7.61,7.61,1255115.0,7.61,7.62,7.61,7.61,1255115.0
2017-04-18 09:30:00,7.61,7.64,7.58,7.64,362610.0,7.61,7.64,7.58,7.64,362610.0
2017-04-18 10:00:00,7.64,7.66,7.63,7.65,424745.0,7.64,7.66,7.63,7.65,424745.0
2017-04-18 10:30:00,7.64,7.71,7.64,7.68,620015.0,7.64,7.71,7.64,7.68,620015.0
2017-04-18 11:00:00,7.68,7.69,7.65,7.68,275675.0,7.68,7.69,7.65,7.68,275675.0
2017-04-18 11:30:00,7.68,7.68,7.65,7.66,296960.0,7.68,7.68,7.65,7.66,296960.0
2017-04-18 12:00:00,7.65,7.65,7.63,7.63,233750.0,7.65,7.65,7.63,7.63,233750.0
2017-04-18 12:30:00,7.63,7.65,7.63,7.65,218085.0,7.63,7.65,7.63,7.65,218085.0
2017-04-18 13:00:00,7.64,7.65,7.64,7.65,175415.0,7.64,7.65,7.64,7.65,175415.0
2017-04-18 13:30:00,7.65,7.66,7.65,7.65,109135.0,7.65,7.66,7.65,7.65,109135.0
2017-04-18 14:00:00,7.65,7.67,7.65,7.67,314465.0,7.65,7.67,7.65,7.67,314465.0
2017-04-18 14:30:00,7.67,7.69,7.67,7.68,349255.0,7.67,7.69,7.67,7.68,349255.0
2017-04-18 15:00:00,7.68,7.7,7.68,7.69,764400.0,7.68,7.7,7.68,7.69,764400.0
2017-04-18 15:30:00,7.69,7.71,7.68,7.7,1930645.0,7.69,7.71,7.68,7.7,1930645.0
2017-04-19 09:30:00,7.73,7.77,7.72,7.76,612230.0,7.73,7.77,7.72,7.76,612230.0
2017-04-19 10:00:00,7.76,7.77,7.73,7.74,519725.0,7.76,7.77,7.73,7.74,519725.0
2017-04-19 10:30:00,7.74,7.75,7.72,7.72,442040.0,7.74,7.75,7.72,7.72,442040.0
2017-04-19 11:00:00,7.72,7.73,7.72,7.73,381215.0,7.72,7.73,7.72,7.73,381215.0
2017-04-19 11:30:00,7.74,7.74,7.71,7.71,197640.0,7.74,7.74,7.71,7.71,197640.0
2017-04-19 12:00:00,7.71,7.71,7.69,7.7,282340.0,7.71,7.71,7.69,7.7,282340.0
2017-04-19 12:30:00,7.7,7.71,7.69,7.69,214060.0,7.7,7.71,7.69,7.69,214060.0
2017-04-19 13:00:00,7.69,7.69,7.67,7.68,236840.0,7.69,7.69,7.67,7.68,236840.0
2017-04-19 13:30:00,7.68,7.7,7.68,7.7,181800.0,7.68,7.7,7.68,7.7,181800.0
2017-04-19 14:00:00,7.7,7.7,7.67,7.69,180930.0,7.7,7.7,7.67,7.69,180930.0
2017-04-19 14:30:00,7.69,7.7,7.68,7.69,219325.0,7.69,7.7,7.68,7.69,219325.0
2017-04-19 15:00:00,7.69,7.71,7.68,7.68,320285.0,7.69,7.71,7.68,7.68,320285.0
2017-04-19 15:30:00,7.68,7.69,7.67,7.69,971260.0,7.68,7.69,7.67,7.69,971260.0
2017-04-20 09:30:00,7.7,7.7,7.6,7.6,357845.0,7.7,7.7,7.6,7.6,357845.0
2017-04-20 10:00:00,7.6,7.63,7.6,7.61,188680.0,7.6,7.63,7.6,7.61,188680.0
2017-04-20 10:30:00,7.61,7.62,7.6,7.62,122405.0,7.61,7.62,7.6,7.62,122405.0
2017-04-20 11:00:00,7.62,7.65,7.61,7.65,277305.0,7.62,7.65,7.61,7.65,277305.0
2017-04-20 11:30:00,7.65,7.68,7.64,7.67,138350.0,7.65,7.68,7.64,7.67,138350.0
2017-04-20 12:00:00,7.67,7.69,7.66,7.68,195850.0,7.67,7.69,7.66,7.68,195850.0
2017-04-20 12:30:00,7.68,7.68,7.67,7.67,94415.0,7.68,7.68,7.67,7.67,94415.0
2017-04-20 13:00:00,7.67,7.68,7.66,7.67,177500.0,7.67,7.68,7.66,7.67,177500.0
2017-04-20 13:30:00,7.67,7.68,7.66,7.68,175725.0,7.67,7.68,7.66,7.68,175725.0
2017-04-20 14:00:00,7.68,7.7,7.68,7.7,342720.0,7.68,7.7,7.68,7.7,342720.0
2017-04-20 14:30:00,7.7,7.71,7.69,7.69,199815.0,7.7,7.71,7.69,7.69,199815.0
2017-04-20 15:00:00,7.7,7.7,7.67,7.68,201400.0,7.7,7.7,7.67,7.68,201400.0
2017-04-20 15:30:00,7.69,7.71,7.68,7.7,1146730.0,7.69,7.71,7.68,7.7,1146730.0
2017-04-21 09:30:00,7.83,7.89,7.76,7.8,1846195.0,7.83,7.89,7.76,7.8,1846195.0
2017-04-21 10:00:00,7.81,7.83,7.77,7.82,847580.0,7.81,7.83,7.77,7.82,847580.0
2017-04-21 10:30:00,7.82,7.83,7.79,7.81,483185.0,7.82,7.83,7.79,7.81,483185.0
2017-04-21 11:00:00,7.81,7.81,7.78,7.8,455450.0,7.81,7.81,7.78,7.8,455450.0
2017-04-21 11:30:00,7.8,7.82,7.79,7.81,469745.0,7.8,7.82,7.79,7.81,469745.0
2017-04-21 12:00:00,7.81,7.87,7.81,7.86,1876955.0,7.81,7.87,7.81,7.86,1876955.0
2017-04-21 12:30:00,7.86,7.88,7.86,7.86,1089805.0,7.86,7.88,7.86,7.86,1089805.0
2017-04-21 13:00:00,7.87,7.87,7.85,7.85,778955.0,7.87,7.87,7.85,7.85,778955.0
2017-04-21 13:30:00,7.85,7.86,7.84,7.86,1315305.0,7.85,7.86,7.84,7.86,1315305.0
2017-04-21 14:00:00,7.86,7.86,7.85,7.86,797750.0,7.86,7.86,7.85,7.86,797750.0
2017-04-21 14:30:00,7.86,7.89,7.86,7.88,709045.0,7.86,7.89,7.86,7.88,709045.0
2017-04-21 15:00:00,7.88,7.91,7.88,7.91,1050970.0,7.88,7.91,7.88,7.91,1050970.0
2017-04-21 15:30:00,7.91,7.93,7.91,7.91,2612320.0,7.91,7.93,7.91,7.91,2612320.0
2017-04-24 09:30:00,8.04,8.07,7.91,7.96,1976455.0,8.04,8.07,7.91,7.96,1976455.0
2017-04-24 10:00:00,7.96,8.01,7.96,8.0,948145.0,7.96,8.01,7.96,8.0,948145.0
2017-04-24 10:30:00,7.99,8.04,7.98,8.01,1623045.0,7.99,8.04,7.98,8.01,1623045.0
2017-04-24 11:00:00,8.01,8.02,7.98,8.0,1183805.0,8.01,8.02,7.98,8.0,1183805.0
2017-04-24 11:30:00,8.0,8.05,7.99,8.02,722440.0,8.0,8.05,7.99,8.02,722440.0
2017-04-24 12:00:00,8.02,8.05,8.02,8.04,700485.0,8.02,8.05,8.02,8.04,700485.0
2017-04-24 12:30:00,8.04,8.05,8.03,8.04,476035.0,8.04,8.05,8.03,8.04,476035.0
2017-04-24 13:00:00,8.04,8.05,8.04,8.04,614325.0,8.04,8.05,8.04,8.04,614325.0
2017-04-24 13:30:00,8.04,8.05,8.0,8.01,801375.0,8.04,8.05,8.0,8.01,801375.0
2017-04-24 14:00:00,8.01,8.02,8.0,8.01,932995.0,8.01,8.02,8.0,8.01,932995.0
2017-04-24 14:30:00,8.01,8.01,7.98,7.99,804115.0,8.01,8.01,7.98,7.99,804115.0
2017-04-24 15:00:00,7.99,8.0,7.98,8.0,609135.0,7.99,8.0,7.98,8.0,609135.0
2017-04-24 15:30:00,8.0,8.0,7.97,7.98,1810745.0,8.0,8.0,7.97,7.98,1810745.0
2017-04-25 09:30:00,8.03,8.08,8.0,8.02,688030.0,8.03,8.08,8.0,8.02,688030.0
2017-04-25 10:00:00,8.01,8.08,8.01,8.05,723565.0,8.01,8.08,8.01,8.05,723565.0
2017-04-25 10:30:00,8.05,8.06,8.03,8.05,528365.0,8.05,8.06,8.03,8.05,528365.0
2017-04-25 11:00:00,8.04,8.07,8.04,8.06,375815.0,8.04,8.07,8.04,8.06,375815.0
2017-04-25 11:30:00,8.06,8.08,8.06,8.08,299275.0,8.06,8.08,8.06,8.08,299275.0
2017-04-25 12:00:00,8.08,8.1,8.08,8.08,278840.0,8.08,8.1,8.08,8.08,278840.0
2017-04-25 12:30:00,8.08,8.08,8.06,8.06,392025.0,8.08,8.08,8.06,8.06,392025.0
2017-04-25 13:00:00,8.06,8.09,8.06,8.09,247885.0,8.06,8.09,8.06,8.09,247885.0
2017-04-25 13:30:00,8.09,8.09,8.09,8.09,246330.0,8.09,8.09,8.09,8.09,246330.0
2017-04-25 14:00:00,8.09,8.09,8.08,8.08,296845.0,8.09,8.09,8.08,8.08,296845.0
2017-04-25 14:30:00,8.08,8.1,8.08,8.1,449040.0,8.08,8.1,8.08,8.1,449040.0
2017-04-25 15:00:00,8.1,8.13,8.09,8.09,1075390.0,8.1,8.13,8.09,8.09,1075390.0
2017-04-25 15:30:00,8.09,8.09,8.05,8.06,1112045.0,8.09,8.09,8.05,8.06,1112045.0
2017-04-26 09:30:00,8.04,8.06,8.0,8.0,484995.0,8.04,8.06,8.0,8.0,484995.0
2017-04-26 10:00:00,8.01,8.03,8.0,8.02,247255.0,8.01,8.03,8.0,8.02,247255.0
2017-04-26 10:30:00,8.02,8.03,8.01,8.02,790875.0,8.02,8.03,8.01,8.02,790875.0
2017-04-26 11:00:00,8.02,8.04,8.01,8.03,338400.0,8.02,8.04,8.01,8.03,338400.0
2017-04-26 11:30:00,8.03,8.03,8.01,8.01,428670.0,8.03,8.03,8.01,8.01,428670.0
2017-04-26 12:00:00,8.01,8.03,8.01,8.02,175495.0,8.01,8.03,8.01,8.02,175495.0
2017-04-26 12:30:00,8.02,8.03,8.02,8.02,154820.0,8.02,8.03,8.02,8.02,154820.0
2017-04-26 13:00:00,8.02,8.03,8.02,8.02,202965.0,8.02,8.03,8.02,8.02,202965.0
2017-04-26 13:30:00,8.02,8.02,8.01,8.01,411090.0,8.02,8.02,8.01,8.01,411090.0
2017-04-26 14:00:00,8.01,8.01,7.99,7.99,254520.0,8.01,8.01,7.99,7.99,254520.0
2017-04-26 14:30:00,7.99,8.0,7.99,8.0,268130.0,7.99,8.0,7.99,8.0,268130.0
2017-04-26 15:00:00,8.0,8.01,7.99,8.0,751700.0,8.0,8.01,7.99,8.0,751700.0
2017-04-26 15:30:00,8.0,8.0,7.98,7.98,1868055.0,8.0,8.0,7.98,7.98,1868055.0
2017-04-27 09:30:00,8.03,8.06,7.96,7.97,1166710.0,8.03,8.06,7.96,7.97,1166710.0
2017-04-27 10:00:00,7.97,8.03,7.97,8.03,861285.0,7.97,8.03,7.97,8.03,861285.0
2017-04-27 10:30:00,8.03,8.1,8.02,8.09,804840.0,8.03,8.1,8.02,8.09,804840.0
2017-04-27 11:00:00,8.09,8.1,8.05,8.06,610045.0,8.09,8.1,8.05,8.06,610045.0
2017-04-27 11:30:00,8.06,8.07,8.03,8.04,569825.0,8.06,8.07,8.03,8.04,569825.0
2017-04-27 12:00:00,8.04,8.07,8.04,8.07,404120.0,8.04,8.07,8.04,8.07,404120.0
2017-04-27 12:30:00,8.07,8.1,8.07,8.1,534175.0,8.07,8.1,8.07,8.1,534175.0
2017-04-27 13:00:00,8.1,8.12,8.09,8.12,774800.0,8.1,8.12,8.09,8.12,774800.0
2017-04-27 13:30:00,8.12,8.12,8.09,8.1,811750.0,8.12,8.12,8.09,8.1,811750.0
2017-04-27 14:00:00,8.1,8.11,8.06,8.06,1270600.0,8.1,8.11,8.06,8.06,1270600.0
2017-04-27 14:30:00,8.06,8.06,8.04,8.05,1329080.0,8.06,8.06,8.04,8.05,1329080.0
2017-04-27 15:00:00,8.05,8.08,8.05,8.08,1104805.0,8.05,8.08,8.05,8.08,1104805.0
2017-04-27 15:30:00,8.08,8.1,8.07,8.09,2638710.0,8.08,8.1,8.07,8.09,2638710.0
2017-04-28 09:30:00,7.81,7.99,7.73,7.8,6000705.0,7.81,7.99,7.73,7.8,6000705.0
2017-04-28 10:00:00,7.8,7.83,7.73,7.74,2370095.0,7.8,7.83,7.73,7.74,2370095.0
2017-04-28 10:30:00,7.74,7.82,7.74,7.82,2048640.0,7.74,7.82,7.74,7.82,2048640.0
2017-04-28 11:00:00,7.83,7.85,7.76,7.77,1318260.0,7.83,7.85,7.76,7.77,1318260.0
2017-04-28 11:30:00,7.77,7.82,7.74,7.81,811325.0,7.77,7.82,7.74,7.81,811325.0
2017-04-28 12:00:00,7.81,7.86,7.8,7.84,860080.0,7.81,7.86,7.8,7.84,860080.0
2017-04-28 12:30:00,7.84,7.85,7.82,7.84,526135.0,7.84,7.85,7.82,7.84,526135.0
2017-04-28 13:00:00,7.84,7.87,7.84,7.86,521760.0,7.84,7.87,7.84,7.86,521760.0
2017-04-28 13:30:00,7.86,7.9,7.86,7.88,470280.0,7.86,7.9,7.86,7.88,470280.0
2017-04-28 14:00:00,7.88,7.89,7.84,7.84,731200.0,7.88,7.89,7.84,7.84,731200.0
2017-04-28 14:30:00,7.84,7.86,7.84,7.85,567190.0,7.84,7.86,7.84,7.85,567190.0
2017-04-28 15:00:00,7.85,7.85,7.81,7.83,722655.0,7.85,7.85,7.81,7.83,722655.0
2017-04-28 15:30:00,7.83,7.86,7.8,7.8,3082655.0,7.83,7.86,7.8,7.8,3082655.0
2017-05-01 09:30:00,7.86,7.87,7.78,7.78,857180.0,7.86,7.87,7.78,7.78,857180.0
2017-05-01 10:00:00,7.79,7.8,7.72,7.73,795050.0,7.79,7.8,7.72,7.73,795050.0
2017-05-01 10:30:00,7.73,7.81,7.73,7.78,1691495.0,7.73,7.81,7.73,7.78,1691495.0
2017-05-01 11:00:00,7.79,7.79,7.75,7.75,324450.0,7.79,7.79,7.75,7.75,324450.0
2017-05-01 11:30:00,7.75,7.8,7.75,7.79,352990.0,7.75,7.8,7.75,7.79,352990.0
2017-05-01 12:00:00,7.79,7.81,7.79,7.8,292375.0,7.79,7.81,7.79,7.8,292375.0
2017-05-01 12:30:00,7.8,7.81,7.79,7.8,227755.0,7.8,7.81,7.79,7.8,227755.0
2017-05-01 13:00:00,7.8,7.83,7.8,7.83,262830.0,7.8,7.83,7.8,7.83,262830.0
2017-05-01 13:30:00,7.83,7.84,7.83,7.84,400640.0,7.83,7.84,7.83,7.84,400640.0
2017-05-01 14:00:00,7.84,7.84,7.82,7.82,238770.0,7.84,7.84,7.82,7.82,238770.0
2017-05-01 14:30:00,7.82,7.83,7.81,7.82,369780.0,7.82,7.83,7.81,7.82,369780.0
2017-05-01 15:00:00,7.82,7.82,7.81,7.81,575590.0,7.82,7.82,7.81,7.81,575590.0
2017-05-01 15:30:00,7.81,7.84,7.81,7.83,1997675.0,7.81,7.84,7.81,7.83,1997675.0
2017-05-02 09:30:00,7.87,7.89,7.83,7.84,854965.0,7.87,7.89,7.83,7.84,854965.0
2017-05-02 10:00:00,7.84,7.89,7.83,7.89,707755.0,7.84,7.89,7.83,7.89,707755.0
2017-05-02 10:30:00,7.89,7.9,7.87,7.88,656290.0,7.89,7.9,7.87,7.88,656290.0
2017-05-02 11:00:00,7.88,7.9,7.88,7.9,376005.0,7.88,7.9,7.88,7.9,376005.0
2017-05-02 11:30:00,7.9,7.92,7.89,7.9,632275.0,7.9,7.92,7.89,7.9,632275.0
2017-05-02 12:00:00,7.9,7.92,7.89,7.91,419530.0,7.9,7.92,7.89,7.91,419530.0
2017-05-02 12:30:00,7.91,7.92,7.9,7.92,316025.0,7.91,7.92,7.9,7.92,316025.0
2017-05-02 13:00:00,7.92,7.94,7.91,7.93,413125.0,7.92,7.94,7.91,7.93,413125.0
2017-05-02 13:30:00,7.93,7.94,7.91,7.91,359710.0,7.93,7.94,7.91,7.91,359710.0
2017-05-02 14:00:00,7.91,7.92,7.9,7.9,667820.0,7.91,7.92,7.9,7.9,667820.0
2017-05-02 14:30:00,7.9,7.9,7.86,7.86,437070.0,7.9,7.9,7.86,7.86,437070.0
2017-05-02 15:00:00,7.86,7.87,7.86,7.87,572070.0,7.86,7.87,7.86,7.87,572070.0
2017-05-02 15:30:00,7.87,7.88,7.86,7.88,1559310.0,7.87,7.88,7.86,7.88,1559310.0
2017-05-03 09:30:00,7.9,7.96,7.85,7.91,820845.0,7.9,7.96,7.85,7.91,820845.0
2017-05-03 10:00:00,7.92,7.92,7.88,7.91,649345.0,7.92,7.92,7.88,7.91,649345.0
2017-05-03 10:30:00,7.91,7.93,7.83,7.84,659980.0,7.91,7.93,7.83,7.84,659980.0
2017-05-03 11:00:00,7.84,7.86,7.82,7.84,747310.0,7.84,7.86,7.82,7.84,747310.0
2017-05-03 11:30:00,7.84,7.86,7.83,7.86,330680.0,7.84,7.86,7.83,7.86,330680.0
2017-05-03 12:00:00,7.86,7.86,7.83,7.86,626435.0,7.86,7.86,7.83,7.86,626435.0
2017-05-03 12:30:00,7.86,7.87,7.85,7.85,434940.0,7.86,7.87,7.85,7.85,434940.0
2017-05-03 13:00:00,7.85,7.86,7.84,7.85,661510.0,7.85,7.86,7.84,7.85,661510.0
2017-05-03 13:30:00,7.85,7.85,7.84,7.84,204690.0,7.85,7.85,7.84,7.84,204690.0
2017-05-03 14:00:00,7.84,7.85,7.82,7.82,323195.0,7.84,7.85,7.82,7.82,323195.0
2017-05-03 14:30:00,7.83,7.83,7.8,7.81,227740.0,7.83,7.83,7.8,7.81,227740.0
2017-05-03 15:00:00,7.81,7.82,7.8,7.82,363150.0,7.81,7.82,7.8,7.82,363150.0
2017-05-03 15:30:00,7.82,7.85,7.81,7.84,828910.0,7.82,7.85,7.81,7.84,828910.0
2017-05-04 09:30:00,7.86,7.88,7.82,7.85,658370.0,7.86,7.88,7.82,7.85,658370.0
2017-05-04 10:00:00,7.85,7.9,7.85,7.89,365960.0,7.85,7.9,7.85,7.89,365960.0
2017-05-04 10:30:00,7.9,7.9,7.87,7.87,474060.0,7.9,7.9,7.87,7.87,474060.0
2017-05-04 11:00:00,7.87,7.89,7.87,7.89,215925.0,7.87,7.89,7.87,7.89,215925.0
2017-05-04 11:30:00,7.89,7.89,7.87,7.88,327825.0,7.89,7.89,7.87,7.88,327825.0
2017-05-04 12:00:00,7.88,7.88,7.85,7.87,208030.0,7.88,7.88,7.85,7.87,208030.0
2017-05-04 12:30:00,7.86,7.89,7.86,7.89,187090.0,7.86,7.89,7.86,7.89,187090.0
2017-05-04 13:00:00,7.89,7.89,7.89,7.89,205665.0,7.89,7.89,7.89,7.89,205665.0
2017-05-04 13:30:00,7.89,7.89,7.87,7.88,371610.0,7.89,7.89,7.87,7.88,371610.0
2017-05-04 14:00:00,7.88,7.9,7.88,7.9,432530.0,7.88,7.9,7.88,7.9,432530.0
2017-05-04 14:30:00,7.9,7.92,7.89,7.92,598430.0,7.9,7.92,7.89,7.92,598430.0
2017-05-04 15:00:00,7.92,7.92,7.9,7.9,417995.0,7.92,7.92,7.9,7.9,417995.0
2017-05-04 15:30:00,7.9,7.91,7.88,7.89,1009580.0,7.9,7.91,7.88,7.89,1009580.0
2017-05-05 09:30:00,7.91,7.95,7.89,7.95,412660.0,7.91,7.95,7.89,7.95,412660.0
2017-05-05 10:00:00,7.95,7.98,7.95,7.98,562585.0,7.95,7.98,7.95,7.98,562585.0
2017-05-05 10:30:00,7.98,8.01,7.96,8.0,697305.0,7.98,8.01,7.96,8.0,697305.0
2017-05-05 11:00:00,8.0,8.03,7.99,8.02,485805.0,8.0,8.03,7.99,8.02,485805.0
2017-05-05 11:30:00,8.02,8.04,8.02,8.04,507245.0,8.02,8.04,8.02,8.04,507245.0
2017-05-05 12:00:00,8.04,8.05,8.03,8.03,364560.0,8.04,8.05,8.03,8.03,364560.0
2017-05-05 12:30:00,8.04,8.04,8.01,8.02,231785.0,8.04,8.04,8.01,8.02,231785.0
2017-05-05 13:00:00,8.02,8.02,8.01,8.01,220245.0,8.02,8.02,8.01,8.01,220245.0
2017-05-05 13:30:00,8.01,8.01,8.0,8.0,251405.0,8.01,8.01,8.0,8.0,251405.0
2017-05-05 14:00:00,8.0,8.0,7.99,7.99,292635.0,8.0,8.0,7.99,7.99,292635.0
2017-05-05 14:30:00,7.99,8.01,7.98,8.0,497420.0,7.99,8.01,7.98,8.0,497420.0
2017-05-05 15:00:00,8.0,8.03,8.0,8.01,529070.0,8.0,8.03,8.0,8.01,529070.0
2017-05-05 15:30:00,8.01,8.02,8.01,8.02,1406865.0,8.01,8.02,8.01,8.02,1406865.0
2017-05-08 09:30:00,8.02,8.04,7.98,8.0,367055.0,8.02,8.04,7.98,8.0,367055.0
2017-05-08 10:00:00,7.99,8.0,7.97,7.98,195355.0,7.99,8.0,7.97,7.98,195355.0
2017-05-08 10:30:00,7.98,8.0,7.96,7.97,269600.0,7.98,8.0,7.96,7.97,269600.0
2017-05-08 11:00:00,7.97,7.98,7.95,7.95,343485.0,7.97,7.98,7.95,7.95,343485.0
2017-05-08 11:30:00,7.95,7.96,7.95,7.95,225640.0,7.95,7.96,7.95,7.95,225640.0
2017-05-08 12:00:00,7.95,7.95,7.93,7.94,281990.0,7.95,7.95,7.93,7.94,281990.0
2017-05-08 12:30:00,7.95,7.96,7.95,7.95,129310.0,7.95,7.96,7.95,7.95,129310.0
2017-05-08 13:00:00,7.95,7.96,7.95,7.96,140055.0,7.95,7.96,7.95,7.96,140055.0
2017-05-08 13:30:00,7.96,7.97,7.95,7.96,179880.0,7.96,7.97,7.95,7.96,179880.0
2017-05-08 14:00:00,7.96,7.97,7.95,7.96,209075.0,7.96,7.97,7.95,7.96,209075.0
2017-05-08 14:30:00,7.96,7.96,7.95,7.96,168845.0,7.96,7.96,7.95,7.96,168845.0
2017-05-08 15:00:00,7.96,7.97,7.95,7.95,312915.0,7.96,7.97,7.95,7.95,312915.0
2017-05-08 15:30:00,7.95,7.96,7.95,7.96,579680.0,7.95,7.96,7.95,7.96,579680.0
2017-05-09 09:30:00,8.07,8.14,7.89,7.91,812830.0,8.07,8.14,7.89,7.91,812830.0
2017-05-09 10:00:00,7.91,7.93,7.87,7.89,630495.0,7.91,7.93,7.87,7.89,630495.0
2017-05-09 10:30:00,7.89,7.91,7.84,7.85,558455.0,7.89,7.91,7.84,7.85,558455.0
2017-05-09 11:00:00,7.85,7.87,7.83,7.84,433790.0,7.85,7.87,7.83,7.84,433790.0
2017-05-09 11:30:00,7.84,7.88,7.84,7.88,853960.0,7.84,7.88,7.84,7.88,853960.0
2017-05-09 12:00:00,7.87,7.88,7.87,7.87,358405.0,7.87,7.88,7.87,7.87,358405.0
2017-05-09 12:30:00,7.87,7.87,7.85,7.86,325615.0,7.87,7.87,7.85,7.86,325615.0
2017-05-09 13:00:00,7.86,7.86,7.84,7.84,633105.0,7.86,7.86,7.84,7.84,633105.0
2017-05-09 13:30:00,7.84,7.85,7.82,7.84,351835.0,7.84,7.85,7.82,7.84,351835.0
2017-05-09 14:00:00,7.84,7.85,7.83,7.84,401065.0,7.84,7.85,7.83,7.84,401065.0
2017-05-09 14:30:00,7.84,7.85,7.83,7.84,342380.0,7.84,7.85,7.83,7.84,342380.0
2017-05-09 15:00:00,7.84,7.84,7.82,7.83,539860.0,7.84,7.84,7.82,7.83,539860.0
2017-05-09 15:30:00,7.83,7.83,7.8,7.81,1306200.0,7.83,7.83,7.8,7.81,1306200.0
2017-05-10 09:30:00,7.8,7.84,7.79,7.83,424410.0,7.8,7.84,7.79,7.83,424410.0
2017-05-10 10:00:00,7.83,7.86,7.82,7.82,280910.0,7.83,7.86,7.82,7.82,280910.0
2017-05-10 10:30:00,7.82,7.82,7.8,7.81,183470.0,7.82,7.82,7.8,7.81,183470.0
2017-05-10 11:00:00,7.81,7.83,7.8,7.83,290175.0,7.81,7.83,7.8,7.83,290175.0
2017-05-10 11:30:00,7.83,7.87,7.82,7.87,270005.0,7.83,7.87,7.82,7.87,270005.0
2017-05-10 12:00:00,7.87,7.88,7.86,7.87,173380.0,7.87,7.88,7.86,7.87,173380.0
2017-05-10 12:30:00,7.87,7.88,7.87,7.87,114800.0,7.87,7.88,7.87,7.87,114800.0
2017-05-10 13:00:00,7.87,7.88,7.87,7.88,136050.0,7.87,7.88,7.87,7.88,136050.0
2017-05-10 13:30:00,7.88,7.88,7.86,7.87,325100.0,7.88,7.88,7.86,7.87,325100.0
2017-05-10 14:00:00,7.87,7.87,7.85,7.86,369340.0,7.87,7.87,7.85,7.86,369340.0
2017-05-10 14:30:00,7.86,7.86,7.84,7.86,251300.0,7.86,7.86,7.84,7.86,251300.0
2017-05-10 15:00:00,7.86,7.87,7.85,7.85,299050.0,7.86,7.87,7.85,7.85,299050.0
2017-05-10 15:30:00,7.85,7.86,7.84,7.85,653350.0,7.85,7.86,7.84,7.85,653350.0
2017-05-11 09:30:00,7.83,7.86,7.72,7.73,559190.0,7.83,7.86,7.72,7.73,559190.0
2017-05-11 10:00:00,7.73,7.76,7.72,7.75,456405.0,7.73,7.76,7.72,7.75,456405.0
2017-05-11 10:30:00,7.75,7.79,7.74,7.78,340000.0,7.75,7.79,7.74,7.78,340000.0
2017-05-11 11:00:00,7.78,7.81,7.78,7.81,177375.0,7.78,7.81,7.78,7.81,177375.0
2017-05-11 11:30:00,7.81,7.82,7.8,7.81,165150.0,7.81,7.82,7.8,7.81,165150.0
2017-05-11 12:00:00,7.81,7.82,7.8,7.8,146140.0,7.81,7.82,7.8,7.8,146140.0
2017-05-11 12:30:00,7.8,7.8,7.79,7.79,212645.0,7.8,7.8,7.79,7.79,212645.0
2017-05-11 13:00:00,7.79,7.81,7.79,7.8,125235.0,7.79,7.81,7.79,7.8,125235.0
2017-05-11 13:30:00,7.8,7.81,7.79,7.81,219740.0,7.8,7.81,7.79,7.81,219740.0
2017-05-11 14:00:00,7.81,7.81,7.79,7.81,220245.0,7.81,7.81,7.79,7.81,220245.0
2017-05-11 14:30:00,7.81,7.81,7.79,7.8,234165.0,7.81,7.81,7.79,7.8,234165.0
2017-05-11 15:00:00,7.8,7.8,7.79,7.8,222005.0,7.8,7.8,7.79,7.8,222005.0
2017-05-11 15:30:00,7.8,7.82,7.8,7.81,1016775.0,7.8,7.82,7.8,7.81,1016775.0
2017-05-12 09:30:00,7.81,7.81,7.71,7.78,1503480.0,7.81,7.81,7.71,7.78,1503480.0
2017-05-12 10:00:00,7.79,7.82,7.77,7.8,389515.0,7.79,7.82,7.77,7.8,389515.0
2017-05-12 10:30:00,7.8,7.81,7.78,7.79,352990.0,7.8,7.81,7.78,7.79,352990.0
2017-05-12 11:00:00,7.79,7.81,7.79,7.8,472125.0,7.79,7.81,7.79,7.8,472125.0
2017-05-12 11:30:00,7.8,7.82,7.8,7.81,232385.0,7.8,7.82,7.8,7.81,232385.0
2017-05-12 12:00:00,7.81,7.83,7.8,7.82,432700.0,7.81,7.83,7.8,7.82,432700.0
2017-05-12 12:30:00,7.82,7.82,7.81,7.81,210470.0,7.82,7.82,7.81,7.81,210470.0
2017-05-12 13:00:00,7.81,7.82,7.8,7.82,137240.0,7.81,7.82,7.8,7.82,137240.0
2017-05-12 13:30:00,7.82,7.82,7.81,7.81,204055.0,7.82,7.82,7.81,7.81,204055.0
2017-05-12 14:00:00,7.81,7.81,7.8,7.8,160420.0,7.81,7.81,7.8,7.8,160420.0
2017-05-12 14:30:00,7.8,7.84,7.8,7.82,463280.0,7.8,7.84,7.8,7.82,463280.0
2017-05-12 15:00:00,7.82,7.83,7.81,7.83,377705.0,7.82,7.83,7.81,7.83,377705.0
2017-05-12 15:30:00,7.83,7.83,7.81,7.82,935060.0,7.83,7.83,7.81,7.82,935060.0
2017-05-15 09:30:00,8.02,8.27,8.02,8.2,3910000.0,8.02,8.27,8.02,8.2,3910000.0
2017-05-15 10:00:00,8.2,8.24,8.16,8.21,1870285.0,8.2,8.24,8.16,8.21,1870285.0
2017-05-15 10:30:00,8.21,8.21,8.09,8.13,1556590.0,8.21,8.21,8.09,8.13,1556590.0
2017-05-15 11:00:00,8.13,8.14,8.1,8.11,558840.0,8.13,8.14,8.1,8.11,558840.0
2017-05-15 11:30:00,8.11,8.13,8.1,8.1,835275.0,8.11,8.13,8.1,8.1,835275.0
2017-05-15 12:00:00,8.1,8.11,8.09,8.11,748040.0,8.1,8.11,8.09,8.11,748040.0
2017-05-15 12:30:00,8.11,8.13,8.1,8.11,1227205.0,8.11,8.13,8.1,8.11,1227205.0
2017-05-15 13:00:00,8.11,8.13,8.11,8.12,358855.0,8.11,8.13,8.11,8.12,358855.0
2017-05-15 13:30:00,8.12,8.15,8.12,8.15,380160.0,8.12,8.15,8.12,8.15,380160.0
2017-05-15 14:00:00,8.15,8.15,8.08,8.08,580095.0,8.15,8.15,8.08,8.08,580095.0
2017-05-15 14:30:00,8.08,8.11,8.07,8.09,500970.0,8.08,8.11,8.07,8.09,500970.0
2017-05-15 15:00:00,8.09,8.11,8.09,8.1,583975.0,8.09,8.11,8.09,8.1,583975.0
2017-05-15 15:30:00,8.1,8.1,8.07,8.09,1645220.0,8.1,8.1,8.07,8.09,1645220.0
2017-05-16 09:30:00,8.16,8.17,8.09,8.14,781730.0,8.16,8.17,8.09,8.14,781730.0
2017-05-16 10:00:00,8.14,8.17,8.12,8.12,423505.0,8.14,8.17,8.12,8.12,423505.0
2017-05-16 10:30:00,8.12,8.14,8.11,8.13,357160.0,8.12,8.14,8.11,8.13,357160.0
2017-05-16 11:00:00,8.14,8.16,8.12,8.15,556060.0,8.14,8.16,8.12,8.15,556060.0
2017-05-16 11:30:00,8.15,8.17,8.14,8.16,408145.0,8.15,8.17,8.14,8.16,408145.0
2017-05-16 12:00:00,8.17,8.17,8.14,8.16,330635.0,8.17,8.17,8.14,8.16,330635.0
2017-05-16 12:30:00,8.16,8.17,8.15,8.16,323605.0,8.16,8.17,8.15,8.16,323605.0
2017-05-16 13:00:00,8.16,8.17,8.16,8.16,316175.0,8.16,8.17,8.16,8.16,316175.0
2017-05-16 13:30:00,8.16,8.16,8.15,8.16,249505.0,8.16,8.16,8.15,8.16,249505.0
2017-05-16 14:00:00,8.16,8.17,8.16,8.17,425540.0,8.16,8.17,8.16,8.17,425540.0
2017-05-16 14:30:00,8.17,8.18,8.17,8.17,526100.0,8.17,8.18,8.17,8.17,526100.0
2017-05-16 15:00:00,8.18,8.18,8.16,8.18,497785.0,8.18,8.18,8.16,8.18,497785.0
2017-05-16 15:30:00,8.18,8.2,8.16,8.19,1755710.0,8.18,8.2,8.16,8.19,1755710.0
2017-05-17 09:30:00,8.15,8.15,8.08,8.09,581255.0,8.15,8.15,8.08,8.09,581255.0
2017-05-17 10:00:00,8.08,8.09,8.01,8.02,638210.0,8.08,8.09,8.01,8.02,638210.0
2017-05-17 10:30:00,8.02,8.02,7.97,7.97,740755.0,8.02,8.02,7.97,7.97,740755.0
2017-05-17 11:00:00,7.97,7.98,7.94,7.95,386985.0,7.97,7.98,7.94,7.95,386985.0
2017-05-17 11:30:00,7.95,7.97,7.92,7.97,398400.0,7.95,7.97,7.92,7.97,398400.0
2017-05-17 12:00:00,7.97,7.98,7.96,7.97,271940.0,7.97,7.98,7.96,7.97,271940.0
2017-05-17 12:30:00,7.98,8.01,7.97,8.01,210140.0,7.98,8.01,7.97,8.01,210140.0
2017-05-17 13:00:00,8.01,8.02,8.0,8.01,234475.0,8.01,8.02,8.0,8.01,234475.0
2017-05-17 13:30:00,8.01,8.02,7.98,7.98,372245.0,8.01,8.02,7.98,7.98,372245.0
2017-05-17 14:00:00,7.98,7.99,7.94,7.94,447415.0,7.98,7.99,7.94,7.94,447415.0
2017-05-17 14:30:00,7.94,7.96,7.93,7.95,450070.0,7.94,7.96,7.93,7.95,450070.0
2017-05-17 15:00:00,7.95,7.97,7.94,7.95,464735.0,7.95,7.97,7.94,7.95,464735.0
2017-05-17 15:30:00,7.95,7.96,7.9,7.91,893985.0,7.95,7.96,7.9,7.91,893985.0
2017-05-18 09:30:00,7.87,7.91,7.77,7.82,776225.0,7.87,7.91,7.77,7.82,776225.0
2017-05-18 10:00:00,7.82,7.87,7.82,7.85,553130.0,7.82,7.87,7.82,7.85,553130.0
2017-05-18 10:30:00,7.85,7.9,7.85,7.89,385595.0,7.85,7.9,7.85,7.89,385595.0
2017-05-18 11:00:00,7.89,7.94,7.89,7.93,448210.0,7.89,7.94,7.89,7.93,448210.0
2017-05-18 11:30:00,7.93,7.94,7.9,7.9,347245.0,7.93,7.94,7.9,7.9,347245.0
2017-05-18 12:00:00,7.9,7.91,7.89,7.9,273870.0,7.9,7.91,7.89,7.9,273870.0
2017-05-18 12:30:00,7.9,7.91,7.89,7.9,195980.0,7.9,7.91,7.89,7.9,195980.0
2017-05-18 13:00:00,7.9,7.91,7.89,7.91,188250.0,7.9,7.91,7.89,7.91,188250.0
2017-05-18 13:30:00,7.91,7.93,7.9,7.92,306240.0,7.91,7.93,7.9,7.92,306240.0
2017-05-18 14:00:00,7.92,7.94,7.92,7.93,354300.0,7.92,7.94,7.92,7.93,354300.0
2017-05-18 14:30:00,7.93,7.95,7.92,7.93,418175.0,7.93,7.95,7.92,7.93,418175.0
2017-05-18 15:00:00,7.93,7.94,7.92,7.93,450740.0,7.93,7.94,7.92,7.93,450740.0
2017-05-18 15:30:00,7.93,7.95,7.92,7.93,1204625.0,7.93,7.95,7.92,7.93,1204625.0
2017-05-19 09:30:00,7.98,8.08,7.96,8.02,672230.0,7.98,8.08,7.96,8.02,672230.0
2017-05-19 10:00:00,8.02,8.06,8.0,8.06,335850.0,8.02,8.06,8.0,8.06,335850.0
2017-05-19 10:30:00,8.06,8.06,8.03,8.05,228955.0,8.06,8.06,8.03,8.05,228955.0
2017-05-19 11:00:00,8.05,8.07,8.04,8.06,211385.0,8.05,8.07,8.04,8.06,211385.0
2017-05-19 11:30:00,8.06,8.07,8.05,8.07,321545.0,8.06,8.07,8.05,8.07,321545.0
2017-05-19 12:00:00,8.07,8.07,8.05,8.06,374875.0,8.07,8.07,8.05,8.06,374875.0
2017-05-19 12:30:00,8.06,8.06,8.05,8.05,202815.0,8.06,8.06,8.05,8.05,202815.0
2017-05-19 13:00:00,8.05,8.06,8.04,8.04,295790.0,8.05,8.06,8.04,8.04,295790.0
2017-05-19 13:30:00,8.04,8.05,8.03,8.03,201520.0,8.04,8.05,8.03,8.03,201520.0
2017-05-19 14:00:00,8.03,8.03,8.01,8.03,253200.0,8.03,8.03,8.01,8.03,253200.0
2017-05-19 14:30:00,8.03,8.05,8.03,8.04,352980.0,8.03,8.05,8.03,8.04,352980.0
2017-05-19 15:00:00,8.04,8.04,8.0,8.0,395015.0,8.04,8.04,8.0,8.0,395015.0
2017-05-19 15:30:00,8.0,8.01,7.98,8.01,1085150.0,8.0,8.01,7.98,8.01,1085150.0
2017-05-22 09:30:00,8.01,8.06,7.98,8.01,942010.0,8.01,8.06,7.98,8.01,942010.0
2017-05-22 10:00:00,8.01,8.05,8.01,8.03,739040.0,8.01,8.05,8.01,8.03,739040.0
2017-05-22 10:30:00,8.03,8.05,8.02,8.04,650610.0,8.03,8.05,8.02,8.04,650610.0
2017-05-22 11:00:00,8.04,8.1,8.03,8.09,418315.0,8.04,8.1,8.03,8.09,418315.0
2017-05-22 11:30:00,8.09,8.09,8.05,8.06,355645.0,8.09,8.09,8.05,8.06,355645.0
2017-05-22 12:00:00,8.06,8.09,8.05,8.08,275250.0,8.06,8.09,8.05,8.08,275250.0
2017-05-22 12:30:00,8.08,8.08,8.06,8.07,214390.0,8.08,8.08,8.06,8.07,214390.0
2017-05-22 13:00:00,8.07,8.08,8.06,8.06,233050.0,8.07,8.08,8.06,8.06,233050.0
2017-05-22 13:30:00,8.06,8.06,8.04,8.05,190490.0,8.06,8.06,8.04,8.05,190490.0
2017-05-22 14:00:00,8.05,8.06,8.04,8.05,372500.0,8.05,8.06,8.04,8.05,372500.0
2017-05-22 14:30:00,8.05,8.08,8.05,8.08,451900.0,8.05,8.08,8.05,8.08,451900.0
2017-05-22 15:00:00,8.08,8.1,8.07,8.09,425990.0,8.08,8.1,8.07,8.09,425990.0
2017-05-22 15:30:00,8.09,8.11,8.09,8.1,1256820.0,8.09,8.11,8.09,8.1,1256820.0
2017-05-23 09:30:00,8.12,8.14,8.03,8.05,210565.0,8.12,8.14,8.03,8.05,210565.0
2017-05-23 10:00:00,8.05,8.08,8.04,8.05,143790.0,8.05,8.08,8.04,8.05,143790.0
2017-05-23 10:30:00,8.05,8.09,8.04,8.09,182945.0,8.05,8.09,8.04,8.09,182945.0
2017-05-23 11:00:00,8.09,8.1,8.07,8.09,283815.0,8.09,8.1,8.07,8.09,283815.0
2017-05-23 11:30:00,8.09,8.12,8.09,8.12,143950.0,8.09,8.12,8.09,8.12,143950.0
2017-05-23 12:00:00,8.12,8.12,8.09,8.09,160940.0,8.12,8.12,8.09,8.09,160940.0
2017-05-23 12:30:00,8.09,8.09,8.06,8.06,185280.0,8.09,8.09,8.06,8.06,185280.0
2017-05-23 13:00:00,8.06,8.06,8.03,8.03,214310.0,8.06,8.06,8.03,8.03,214310.0
2017-05-23 13:30:00,8.03,8.04,8.0,8.0,231495.0,8.03,8.04,8.0,8.0,231495.0
2017-05-23 14:00:00,8.01,8.01,8.0,8.0,308735.0,8.01,8.01,8.0,8.0,308735.0
2017-05-23 14:30:00,8.0,8.02,8.0,8.02,352515.0,8.0,8.02,8.0,8.02,352515.0
2017-05-23 15:00:00,8.02,8.04,8.02,8.02,472850.0,8.02,8.04,8.02,8.02,472850.0
2017-05-23 15:30:00,8.02,8.03,8.01,8.02,771330.0,8.02,8.03,8.01,8.02,771330.0
2017-05-24 09:30:00,8.05,8.09,8.02,8.04,193820.0,8.05,8.09,8.02,8.04,193820.0
2017-05-24 10:00:00,8.03,8.03,8.0,8.01,221355.0,8.03,8.03,8.0,8.01,221355.0
2017-05-24 10:30:00,8.01,8.01,7.98,7.99,204980.0,8.01,8.01,7.98,7.99,204980.0
2017-05-24 11:00:00,7.99,8.0,7.98,7.99,110805.0,7.99,8.0,7.98,7.99,110805.0
2017-05-24 11:30:00,7.99,8.0,7.97,7.98,186775.0,7.99,8.0,7.97,7.98,186775.0
2017-05-24 12:00:00,7.98,7.98,7.96,7.96,203360.0,7.98,7.98,7.96,7.96,203360.0
2017-05-24 12:30:00,7.96,7.97,7.95,7.96,222015.0,7.96,7.97,7.95,7.96,222015.0
2017-05-24 13:00:00,7.96,7.97,7.95,7.95,188935.0,7.96,7.97,7.95,7.95,188935.0
2017-05-24 13:30:00,7.95,7.97,7.94,7.97,178870.0,7.95,7.97,7.94,7.97,178870.0
2017-05-24 14:00:00,7.96,7.97,7.95,7.96,171580.0,7.96,7.97,7.95,7.96,171580.0
2017-05-24 14:30:00,7.96,7.96,7.95,7.95,225660.0,7.96,7.96,7.95,7.95,225660.0
2017-05-24 15:00:00,7.96,7.96,7.95,7.95,373105.0,7.96,7.96,7.95,7.95,373105.0
2017-05-24 15:30:00,7.95,7.98,7.95,7.96,686625.0,7.95,7.98,7.95,7.96,686625.0
2017-05-25 09:30:00,7.99,8.02,7.98,8.0,166220.0,7.99,8.02,7.98,8.0,166220.0
2017-05-25 10:00:00,8.0,8.02,8.0,8.01,118685.0,8.0,8.02,8.0,8.01,118685.0
2017-05-25 10:30:00,8.01,8.02,7.99,8.0,230830.0,8.01,8.02,7.99,8.0,230830.0
2017-05-25 11:00:00,8.0,8.0,7.97,7.98,188020.0,8.0,8.0,7.97,7.98,188020.0
2017-05-25 11:30:00,7.98,7.98,7.91,7.91,511100.0,7.98,7.98,7.91,7.91,511100.0
2017-05-25 12:00:00,7.91,7.92,7.9,7.9,409595.0,7.91,7.92,7.9,7.9,409595.0
2017-05-25 12:30:00,7.9,7.92,7.89,7.92,283695.0,7.9,7.92,7.89,7.92,283695.0
2017-05-25 13:00:00,7.92,7.92,7.9,7.9,223700.0,7.92,7.92,7.9,7.9,223700.0
2017-05-25 13:30:00,7.9,7.91,7.9,7.91,242505.0,7.9,7.91,7.9,7.91,242505.0
2017-05-25 14:00:00,7.91,7.95,7.91,7.95,320035.0,7.91,7.95,7.91,7.95,320035.0
2017-05-25 14:30:00,7.95,7.96,7.94,7.94,276215.0,7.95,7.96,7.94,7.94,276215.0
2017-05-25 15:00:00,7.95,7.95,7.93,7.94,456210.0,7.95,7.95,7.93,7.94,456210.0
2017-05-25 15:30:00,7.94,7.95,7.93,7.93,863370.0,7.94,7.95,7.93,7.93,863370.0
2017-05-26 09:30:00,7.92,7.93,7.86,7.93,244355.0,7.92,7.93,7.86,7.93,244355.0
2017-05-26 10:00:00,7.93,7.93,7.89,7.89,250535.0,7.93,7.93,7.89,7.89,250535.0
2017-05-26 10:30:00,7.89,7.92,7.89,7.9,280115.0,7.89,7.92,7.89,7.9,280115.0
2017-05-26 11:00:00,7.9,7.9,7.88,7.89,238605.0,7.9,7.9,7.88,7.89,238605.0
2017-05-26 11:30:00,7.89,7.9,7.88,7.88,276095.0,7.89,7.9,7.88,7.88,276095.0
2017-05-26 12:00:00,7.88,7.91,7.88,7.91,207805.0,7.88,7.91,7.88,7.91,207805.0
2017-05-26 12:30:00,7.91,7.93,7.9,7.91,168145.0,7.91,7.93,7.9,7.91,168145.0
2017-05-26 13:00:00,7.91,7.91,7.89,7.89,165345.0,7.91,7.91,7.89,7.89,165345.0
2017-05-26 13:30:00,7.89,7.91,7.89,7.9,130770.0,7.89,7.91,7.89,7.9,130770.0
2017-05-26 14:00:00,7.9,7.9,7.88,7.89,172785.0,7.9,7.9,7.88,7.89,172785.0
2017-05-26 14:30:00,7.89,7.9,7.88,7.89,179215.0,7.89,7.9,7.88,7.89,179215.0
2017-05-26 15:00:00,7.89,7.89,7.87,7.89,307175.0,7.89,7.89,7.87,7.89,307175.0
2017-05-26 15:30:00,7.89,7.9,7.88,7.9,756075.0,7.89,7.9,7.88,7.9,756075.0
2017-05-30 09:30:00,7.87,7.88,7.83,7.84,657010.0,7.87,7.88,7.83,7.84,657010.0
2017-05-30 10:00:00,7.84,7.84,7.81,7.82,558930.0,7.84,7.84,7.81,7.82,558930.0
2017-05-30 10:30:00,7.82,7.88,7.82,7.84,959815.0,7.82,7.88,7.82,7.84,959815.0
2017-05-30 11:00:00,7.84,7.87,7.84,7.87,552025.0,7.84,7.87,7.84,7.87,552025.0
2017-05-30 11:30:00,7.87,7.87,7.84,7.85,1146730.0,7.87,7.87,7.84,7.85,1146730.0
2017-05-30 12:00:00,7.85,7.85,7.82,7.83,304340.0,7.85,7.85,7.82,7.83,304340.0
2017-05-30 12:30:00,7.83,7.84,7.82,7.82,479830.0,7.83,7.84,7.82,7.82,479830.0
2017-05-30 13:00:00,7.82,7.83,7.81,7.82,305410.0,7.82,7.83,7.81,7.82,305410.0
2017-05-30 13:30:00,7.82,7.83,7.8,7.82,795810.0,7.82,7.83,7.8,7.82,795810.0
2017-05-30 14:00:00,7.82,7.82,7.81,7.82,276615.0,7.82,7.82,7.81,7.82,276615.0
2017-05-30 14:30:00,7.82,7.83,7.81,7.83,309960.0,7.82,7.83,7.81,7.83,309960.0
2017-05-30 15:00:00,7.83,7.84,7.81,7.81,610005.0,7.83,7.84,7.81,7.81,610005.0
2017-05-30 15:30:00,7.81,7.83,7.81,7.83,1968795.0,7.81,7.83,7.81,7.83,1968795.0
2017-05-31 09:30:00,7.84,7.88,7.79,7.79,595055.0,7.84,7.88,7.79,7.79,595055.0
2017-05-31 10:00:00,7.79,7.81,7.77,7.78,760790.0,7.79,7.81,7.77,7.78,760790.0
2017-05-31 10:30:00,7.78,7.81,7.77,7.81,846995.0,7.78,7.81,7.77,7.81,846995.0
2017-05-31 11:00:00,7.81,7.84,7.8,7.83,292450.0,7.81,7.84,7.8,7.83,292450.0
2017-05-31 11:30:00,7.83,7.84,7.82,7.83,302690.0,7.83,7.84,7.82,7.83,302690.0
2017-05-31 12:00:00,7.83,7.84,7.81,7.81,224415.0,7.83,7.84,7.81,7.81,224415.0
2017-05-31 12:30:00,7.81,7.82,7.8,7.8,186500.0,7.81,7.82,7.8,7.8,186500.0
2017-05-31 13:00:00,7.8,7.82,7.79,7.81,244415.0,7.8,7.82,7.79,7.81,244415.0
2017-05-31 13:30:00,7.81,7.82,7.79,7.82,1317775.0,7.81,7.82,7.79,7.82,1317775.0
2017-05-31 14:00:00,7.82,7.85,7.81,7.85,271455.0,7.82,7.85,7.81,7.85,271455.0
2017-05-31 14:30:00,7.85,7.85,7.83,7.83,374430.0,7.85,7.85,7.83,7.83,374430.0
2017-05-31 15:00:00,7.83,7.84,7.82,7.83,516895.0,7.83,7.84,7.82,7.83,516895.0
2017-05-31 15:30:00,7.83,7.88,7.83,7.87,1652650.0,7.83,7.88,7.83,7.87,1652650.0
2017-06-01 09:30:00,7.96,7.97,7.87,7.88,803750.0,7.96,7.97,7.87,7.88,803750.0
2017-06-01 10:00:00,7.88,7.89,7.8,7.81,596425.0,7.88,7.89,7.8,7.81,596425.0
2017-06-01 10:30:00,7.81,7.84,7.8,7.81,448455.0,7.81,7.84,7.8,7.81,448455.0
2017-06-01 11:00:00,7.81,7.83,7.81,7.83,517060.0,7.81,7.83,7.81,7.83,517060.0
2017-06-01 11:30:00,7.83,7.84,7.81,7.81,445610.0,7.83,7.84,7.81,7.81,445610.0
2017-06-01 12:00:00,7.81,7.84,7.8,7.83,766190.0,7.81,7.84,7.8,7.83,766190.0
2017-06-01 12:30:00,7.83,7.86,7.82,7.85,698820.0,7.83,7.86,7.82,7.85,698820.0
2017-06-01 13:00:00,7.85,7.85,7.83,7.83,351905.0,7.85,7.85,7.83,7.83,351905.0
2017-06-01 13:30:00,7.83,7.84,7.82,7.83,283530.0,7.83,7.84,7.82,7.83,283530.0
2017-06-01 14:00:00,7.83,7.85,7.83,7.84,389715.0,7.83,7.85,7.83,7.84,389715.0
2017-06-01 14:30:00,7.84,7.84,7.82,7.82,468400.0,7.84,7.84,7.82,7.82,468400.0
2017-06-01 15:00:00,7.82,7.83,7.8,7.82,953655.0,7.82,7.83,7.8,7.82,953655.0
2017-06-01 15:30:00,7.82,7.85,7.81,7.84,1707720.0,7.82,7.85,7.81,7.84,1707720.0
2017-06-02 09:30:00,7.91,7.93,7.8,7.81,1039420.0,7.91,7.93,7.8,7.81,1039420.0
2017-06-02 10:00:00,7.82,7.86,7.82,7.85,552160.0,7.82,7.86,7.82,7.85,552160.0
2017-06-02 10:30:00,7.85,7.85,7.82,7.82,597510.0,7.85,7.85,7.82,7.82,597510.0
2017-06-02 11:00:00,7.82,7.82,7.79,7.81,607780.0,7.82,7.82,7.79,7.81,607780.0
2017-06-02 11:30:00,7.81,7.85,7.81,7.83,646405.0,7.81,7.85,7.81,7.83,646405.0
2017-06-02 12:00:00,7.83,7.83,7.82,7.82,399810.0,7.83,7.83,7.82,7.82,399810.0
2017-06-02 12:30:00,7.82,7.83,7.8,7.82,362095.0,7.82,7.83,7.8,7.82,362095.0
2017-06-02 13:00:00,7.82,7.82,7.8,7.8,507970.0,7.82,7.82,7.8,7.8,507970.0
2017-06-02 13:30:00,7.8,7.82,7.79,7.81,393440.0,7.8,7.82,7.79,7.81,393440.0
2017-06-02 14:00:00,7.81,7.82,7.81,7.81,415770.0,7.81,7.82,7.81,7.81,415770.0
2017-06-02 14:30:00,7.81,7.82,7.8,7.8,519005.0,7.81,7.82,7.8,7.8,519005.0
2017-06-02 15:00:00,7.8,7.82,7.8,7.81,825285.0,7.8,7.82,7.8,7.81,825285.0
2017-06-02 15:30:00,7.81,7.81,7.79,7.81,2466835.0,7.81,7.81,7.79,7.81,2466835.0
2017-06-05 09:30:00,7.78,7.88,7.78,7.88,787050.0,7.78,7.88,7.78,7.88,787050.0
2017-06-05 10:00:00,7.88,7.9,7.87,7.89,462835.0,7.88,7.9,7.87,7.89,462835.0
2017-06-05 10:30:00,7.89,7.9,7.88,7.89,563640.0,7.89,7.9,7.88,7.89,563640.0
2017-06-05 11:00:00,7.89,7.89,7.87,7.88,436405.0,7.89,7.89,7.87,7.88,436405.0
2017-06-05 11:30:00,7.88,7.88,7.86,7.88,295990.0,7.88,7.88,7.86,7.88,295990.0
2017-06-05 12:00:00,7.88,7.88,7.87,7.88,340300.0,7.88,7.88,7.87,7.88,340300.0
2017-06-05 12:30:00,7.88,7.89,7.88,7.88,373945.0,7.88,7.89,7.88,7.88,373945.0
2017-06-05 13:00:00,7.88,7.9,7.88,7.9,307665.0,7.88,7.9,7.88,7.9,307665.0
2017-06-05 13:30:00,7.9,7.9,7.88,7.9,353125.0,7.9,7.9,7.88,7.9,353125.0
2017-06-05 14:00:00,7.9,7.92,7.9,7.91,408120.0,7.9,7.92,7.9,7.91,408120.0
2017-06-05 14:30:00,7.92,7.92,7.9,7.9,376235.0,7.92,7.92,7.9,7.9,376235.0
2017-06-05 15:00:00,7.9,7.91,7.89,7.9,466645.0,7.9,7.91,7.89,7.9,466645.0
2017-06-05 15:30:00,7.9,7.9,7.87,7.87,1292575.0,7.9,7.9,7.87,7.87,1292575.0
2017-06-06 09:30:00,7.83,7.89,7.78,7.8,755350.0,7.83,7.89,7.78,7.8,755350.0
2017-06-06 10:00:00,7.8,7.83,7.78,7.82,716555.0,7.8,7.83,7.78,7.82,716555.0
2017-06-06 10:30:00,7.82,7.83,7.81,7.82,455410.0,7.82,7.83,7.81,7.82,455410.0
2017-06-06 11:00:00,7.82,7.84,7.82,7.84,462830.0,7.82,7.84,7.82,7.84,462830.0
2017-06-06 11:30:00,7.84,7.84,7.8,7.81,443970.0,7.84,7.84,7.8,7.81,443970.0
2017-06-06 12:00:00,7.81,7.81,7.79,7.8,397700.0,7.81,7.81,7.79,7.8,397700.0
2017-06-06 12:30:00,7.8,7.8,7.79,7.8,565420.0,7.8,7.8,7.79,7.8,565420.0
2017-06-06 13:00:00,7.8,7.82,7.8,7.82,400960.0,7.8,7.82,7.8,7.82,400960.0
2017-06-06 13:30:00,7.82,7.83,7.82,7.83,273420.0,7.82,7.83,7.82,7.83,273420.0
2017-06-06 14:00:00,7.83,7.83,7.81,7.81,482335.0,7.83,7.83,7.81,7.81,482335.0
2017-06-06 14:30:00,7.81,7.84,7.81,7.82,1290570.0,7.81,7.84,7.81,7.82,1290570.0
2017-06-06 15:00:00,7.83,7.83,7.81,7.81,1336730.0,7.83,7.83,7.81,7.81,1336730.0
2017-06-06 15:30:00,7.81,7.82,7.79,7.82,3059620.0,7.81,7.82,7.79,7.82,3059620.0
2017-06-07 09:30:00,7.8,7.81,7.77,7.78,1056215.0,7.8,7.81,7.77,7.78,1056215.0
2017-06-07 10:00:00,7.79,7.82,7.78,7.82,976350.0,7.79,7.82,7.78,7.82,976350.0
2017-06-07 10:30:00,7.82,7.83,7.79,7.82,659125.0,7.82,7.83,7.79,7.82,659125.0
2017-06-07 11:00:00,7.82,7.83,7.82,7.82,721610.0,7.82,7.83,7.82,7.82,721610.0
2017-06-07 11:30:00,7.82,7.82,7.78,7.79,806320.0,7.82,7.82,7.78,7.79,806320.0
2017-06-07 12:00:00,7.79,7.79,7.75,7.77,834565.0,7.79,7.79,7.75,7.77,834565.0
2017-06-07 12:30:00,7.77,7.77,7.71,7.72,778955.0,7.77,7.77,7.71,7.72,778955.0
2017-06-07 13:00:00,7.71,7.74,7.71,7.73,981950.0,7.71,7.74,7.71,7.73,981950.0
2017-06-07 13:30:00,7.73,7.75,7.72,7.75,693895.0,7.73,7.75,7.72,7.75,693895.0
2017-06-07 14:00:00,7.75,7.77,7.74,7.75,961790.0,7.75,7.77,7.74,7.75,961790.0
2017-06-07 14:30:00,7.75,7.78,7.75,7.77,786840.0,7.75,7.78,7.75,7.77,786840.0
2017-06-07 15:00:00,7.77,7.78,7.77,7.77,998715.0,7.77,7.78,7.77,7.77,998715.0
2017-06-07 15:30:00,7.77,7.84,7.77,7.84,2684665.0,7.77,7.84,7.77,7.84,2684665.0
2017-06-08 09:30:00,7.82,7.82,7.72,7.76,817180.0,7.82,7.82,7.72,7.76,817180.0
2017-06-08 10:00:00,7.76,7.76,7.71,7.72,1197295.0,7.76,7.76,7.71,7.72,1197295.0
2017-06-08 10:30:00,7.72,7.77,7.72,7.77,385135.0,7.72,7.77,7.72,7.77,385135.0
2017-06-08 11:00:00,7.77,7.82,7.77,7.8,507385.0,7.77,7.82,7.77,7.8,507385.0
2017-06-08 11:30:00,7.8,7.83,7.79,7.83,429335.0,7.8,7.83,7.79,7.83,429335.0
2017-06-08 12:00:00,7.82,7.84,7.81,7.81,289765.0,7.82,7.84,7.81,7.81,289765.0
2017-06-08 12:30:00,7.82,7.82,7.8,7.82,519510.0,7.82,7.82,7.8,7.82,519510.0
2017-06-08 13:00:00,7.82,7.84,7.81,7.82,594300.0,7.82,7.84,7.81,7.82,594300.0
2017-06-08 13:30:00,7.82,7.87,7.82,7.87,420670.0,7.82,7.87,7.82,7.87,420670.0
2017-06-08 14:00:00,7.87,7.87,7.85,7.86,606560.0,7.87,7.87,7.85,7.86,606560.0
2017-06-08 14:30:00,7.86,7.87,7.83,7.84,545495.0,7.86,7.87,7.83,7.84,545495.0
2017-06-08 15:00:00,7.84,7.89,7.84,7.88,604415.0,7.84,7.89,7.84,7.88,604415.0
2017-06-08 15:30:00,7.88,7.92,7.88,7.9,2205655.0,7.88,7.92,7.88,7.9,2205655.0
2017-06-09 09:30:00,7.92,7.94,7.85,7.86,342480.0,7.92,7.94,7.85,7.86,342480.0
2017-06-09 10:00:00,7.86,7.91,7.85,7.87,336265.0,7.86,7.91,7.85,7.87,336265.0
2017-06-09 10:30:00,7.87,7.88,7.86,7.87,274690.0,7.87,7.88,7.86,7.87,274690.0
2017-06-09 11:00:00,7.87,7.88,7.81,7.82,604825.0,7.87,7.88,7.81,7.82,604825.0
2017-06-09 11:30:00,7.82,7.83,7.81,7.83,225135.0,7.82,7.83,7.81,7.83,225135.0
2017-06-09 12:00:00,7.83,7.83,7.74,7.75,609570.0,7.83,7.83,7.74,7.75,609570.0
2017-06-09 12:30:00,7.75,7.75,7.69,7.7,525005.0,7.75,7.75,7.69,7.7,525005.0
2017-06-09 13:00:00,7.7,7.7,7.57,7.59,1189485.0,7.7,7.7,7.57,7.59,1189485.0
2017-06-09 13:30:00,7.6,7.61,7.51,7.51,1370340.0,7.6,7.61,7.51,7.51,1370340.0
2017-06-09 14:00:00,7.51,7.53,7.45,7.45,1021850.0,7.51,7.53,7.45,7.45,1021850.0
2017-06-09 14:30:00,7.45,7.46,7.36,7.42,1785890.0,7.45,7.46,7.36,7.42,1785890.0
2017-06-09 15:00:00,7.42,7.54,7.42,7.52,1509525.0,7.42,7.54,7.42,7.52,1509525.0
2017-06-09 15:30:00,7.52,7.52,7.41,7.46,3052995.0,7.52,7.52,7.41,7.46,3052995.0
2017-06-12 09:30:00,7.38,7.39,7.15,7.2,2417075.0,7.38,7.39,7.15,7.2,2417075.0
2017-06-12 10:00:00,7.19,7.35,7.18,7.3,1125465.0,7.19,7.35,7.18,7.3,1125465.0
2017-06-12 10:30:00,7.3,7.38,7.29,7.36,811530.0,7.3,7.38,7.29,7.36,811530.0
2017-06-12 11:00:00,7.36,7.48,7.35,7.46,672480.0,7.36,7.48,7.35,7.46,672480.0
2017-06-12 11:30:00,7.46,7.47,7.41,7.46,575295.0,7.46,7.47,7.41,7.46,575295.0
2017-06-12 12:00:00,7.46,7.48,7.43,7.45,584320.0,7.46,7.48,7.43,7.45,584320.0
2017-06-12 12:30:00,7.44,7.45,7.43,7.44,261705.0,7.44,7.45,7.43,7.44,261705.0
2017-06-12 13:00:00,7.44,7.46,7.43,7.45,211630.0,7.44,7.46,7.43,7.45,211630.0
2017-06-12 13:30:00,7.45,7.46,7.44,7.44,342435.0,7.45,7.46,7.44,7.44,342435.0
2017-06-12 14:00:00,7.44,7.47,7.44,7.47,818360.0,7.44,7.47,7.44,7.47,818360.0
2017-06-12 14:30:00,7.47,7.5,7.45,7.45,615810.0,7.47,7.5,7.45,7.45,615810.0
2017-06-12 15:00:00,7.45,7.47,7.44,7.44,317645.0,7.45,7.47,7.44,7.44,317645.0
2017-06-12 15:30:00,7.44,7.49,7.44,7.49,1610110.0,7.44,7.49,7.44,7.49,1610110.0
2017-06-13 09:30:00,7.53,7.6,7.51,7.54,357570.0,7.53,7.6,7.51,7.54,357570.0
2017-06-13 10:00:00,7.54,7.56,7.52,7.53,223855.0,7.54,7.56,7.52,7.53,223855.0
2017-06-13 10:30:00,7.53,7.55,7.49,7.5,298870.0,7.53,7.55,7.49,7.5,298870.0
2017-06-13 11:00:00,7.49,7.56,7.49,7.55,296145.0,7.49,7.56,7.49,7.55,296145.0
2017-06-13 11:30:00,7.55,7.59,7.52,7.59,264895.0,7.55,7.59,7.52,7.59,264895.0
2017-06-13 12:00:00,7.59,7.6,7.56,7.56,230475.0,7.59,7.6,7.56,7.56,230475.0
2017-06-13 12:30:00,7.56,7.59,7.55,7.59,203810.0,7.56,7.59,7.55,7.59,203810.0
2017-06-13 13:00:00,7.58,7.59,7.57,7.58,137755.0,7.58,7.59,7.57,7.58,137755.0
2017-06-13 13:30:00,7.58,7.59,7.56,7.59,215040.0,7.58,7.59,7.56,7.59,215040.0
2017-06-13 14:00:00,7.58,7.59,7.56,7.57,171135.0,7.58,7.59,7.56,7.57,171135.0
2017-06-13 14:30:00,7.56,7.58,7.56,7.58,178645.0,7.56,7.58,7.56,7.58,178645.0
2017-06-13 15:00:00,7.58,7.58,7.56,7.58,434035.0,7.58,7.58,7.56,7.58,434035.0
2017-06-13 15:30:00,7.58,7.6,7.57,7.59,960585.0,7.58,7.6,7.57,7.59,960585.0
2017-06-14 09:30:00,7.62,7.67,7.61,7.64,476645.0,7.62,7.67,7.61,7.64,476645.0
2017-06-14 10:00:00,7.64,7.65,7.58,7.59,330805.0,7.64,7.65,7.58,7.59,330805.0
2017-06-14 10:30:00,7.59,7.62,7.58,7.59,489250.0,7.59,7.62,7.58,7.59,489250.0
2017-06-14 11:00:00,7.59,7.62,7.59,7.61,301805.0,7.59,7.62,7.59,7.61,301805.0
2017-06-14 11:30:00,7.61,7.63,7.61,7.63,119745.0,7.61,7.63,7.61,7.63,119745.0
2017-06-14 12:00:00,7.63,7.63,7.6,7.61,149810.0,7.63,7.63,7.6,7.61,149810.0
2017-06-14 12:30:00,7.62,7.63,7.61,7.62,93475.0,7.62,7.63,7.61,7.62,93475.0
2017-06-14 13:00:00,7.62,7.63,7.62,7.63,259080.0,7.62,7.63,7.62,7.63,259080.0
2017-06-14 13:30:00,7.63,7.64,7.62,7.62,166345.0,7.63,7.64,7.62,7.62,166345.0
2017-06-14 14:00:00,7.62,7.64,7.61,7.62,185755.0,7.62,7.64,7.61,7.62,185755.0
2017-06-14 14:30:00,7.62,7.62,7.54,7.56,541200.0,7.62,7.62,7.54,7.56,541200.0
2017-06-14 15:00:00,7.56,7.56,7.49,7.53,418615.0,7.56,7.56,7.49,7.53,418615.0
2017-06-14 15:30:00,7.53,7.57,7.52,7.57,919000.0,7.53,7.57,7.52,7.57,919000.0
2017-06-15 09:30:00,7.48,7.53,7.47,7.5,443990.0,7.48,7.53,7.47,7.5,443990.0
2017-06-15 10:00:00,7.51,7.54,7.47,7.49,358150.0,7.51,7.54,7.47,7.49,358150.0
2017-06-15 10:30:00,7.49,7.51,7.47,7.48,258440.0,7.49,7.51,7.47,7.48,258440.0
2017-06-15 11:00:00,7.48,7.52,7.48,7.51,160865.0,7.48,7.52,7.48,7.51,160865.0
2017-06-15 11:30:00,7.52,7.52,7.49,7.49,156500.0,7.52,7.52,7.49,7.49,156500.0
2017-06-15 12:00:00,7.49,7.5,7.48,7.5,128180.0,7.49,7.5,7.48,7.5,128180.0
2017-06-15 12:30:00,7.5,7.52,7.5,7.52,89460.0,7.5,7.52,7.5,7.52,89460.0
2017-06-15 13:00:00,7.52,7.53,7.51,7.52,98015.0,7.52,7.53,7.51,7.52,98015.0
2017-06-15 13:30:00,7.52,7.52,7.5,7.51,119870.0,7.52,7.52,7.5,7.51,119870.0
2017-06-15 14:00:00,7.51,7.54,7.5,7.54,162045.0,7.51,7.54,7.5,7.54,162045.0
2017-06-15 14:30:00,7.54,7.55,7.53,7.54,165055.0,7.54,7.55,7.53,7.54,165055.0
2017-06-15 15:00:00,7.54,7.55,7.54,7.55,199885.0,7.54,7.55,7.54,7.55,199885.0
2017-06-15 15:30:00,7.55,7.55,7.51,7.53,697490.0,7.55,7.55,7.51,7.53,697490.0
2017-06-16 09:30:00,7.52,7.56,7.48,7.56,881845.0,7.52,7.56,7.48,7.56,881845.0
2017-06-16 10:00:00,7.56,7.56,7.48,7.49,226345.0,7.56,7.56,7.48,7.49,226345.0
2017-06-16 10:30:00,7.5,7.51,7.48,7.5,279870.0,7.5,7.51,7.48,7.5,279870.0
2017-06-16 11:00:00,7.5,7.52,7.5,7.52,341875.0,7.5,7.52,7.5,7.52,341875.0
2017-06-16 11:30:00,7.52,7.53,7.51,7.51,406670.0,7.52,7.53,7.51,7.51,406670.0
2017-06-16 12:00:00,7.52,7.53,7.51,7.51,163795.0,7.52,7.53,7.51,7.51,163795.0
2017-06-16 12:30:00,7.51,7.52,7.51,7.52,145110.0,7.51,7.52,7.51,7.52,145110.0
2017-06-16 13:00:00,7.52,7.54,7.52,7.53,271610.0,7.52,7.54,7.52,7.53,271610.0
2017-06-16 13:30:00,7.53,7.55,7.52,7.55,159370.0,7.53,7.55,7.52,7.55,159370.0
2017-06-16 14:00:00,7.55,7.56,7.55,7.56,190335.0,7.55,7.56,7.55,7.56,190335.0
2017-06-16 14:30:00,7.56,7.57,7.55,7.56,266310.0,7.56,7.57,7.55,7.56,266310.0
2017-06-16 15:00:00,7.56,7.56,7.53,7.54,511815.0,7.56,7.56,7.53,7.54,511815.0
2017-06-16 15:30:00,7.54,7.57,7.53,7.57,1594175.0,7.54,7.57,7.53,7.57,1594175.0
2017-06-19 09:30:00,7.61,7.65,7.6,7.62,424735.0,7.61,7.65,7.6,7.62,424735.0
2017-06-19 10:00:00,7.62,7.63,7.61,7.62,458120.0,7.62,7.63,7.61,7.62,458120.0
2017-06-19 10:30:00,7.62,7.64,7.61,7.62,420120.0,7.62,7.64,7.61,7.62,420120.0
2017-06-19 11:00:00,7.62,7.64,7.61,7.62,311680.0,7.62,7.64,7.61,7.62,311680.0
2017-06-19 11:30:00,7.63,7.65,7.62,7.64,270285.0,7.63,7.65,7.62,7.64,270285.0
2017-06-19 12:00:00,7.64,7.65,7.63,7.63,318430.0,7.64,7.65,7.63,7.63,318430.0
2017-06-19 12:30:00,7.63,7.63,7.61,7.63,204965.0,7.63,7.63,7.61,7.63,204965.0
2017-06-19 13:00:00,7.63,7.64,7.61,7.62,216820.0,7.63,7.64,7.61,7.62,216820.0
2017-06-19 13:30:00,7.62,7.64,7.61,7.62,256260.0,7.62,7.64,7.61,7.62,256260.0
2017-06-19 14:00:00,7.62,7.62,7.61,7.61,220315.0,7.62,7.62,7.61,7.61,220315.0
2017-06-19 14:30:00,7.61,7.61,7.59,7.59,264155.0,7.61,7.61,7.59,7.59,264155.0
2017-06-19 15:00:00,7.59,7.59,7.58,7.58,364725.0,7.59,7.59,7.58,7.58,364725.0
2017-06-19 15:30:00,7.59,7.61,7.58,7.6,932690.0,7.59,7.61,7.58,7.6,932690.0
2017-06-20 09:30:00,7.6,7.64,7.58,7.59,241910.0,7.6,7.64,7.58,7.59,241910.0
2017-06-20 10:00:00,7.6,7.62,7.58,7.58,148255.0,7.6,7.62,7.58,7.58,148255.0
2017-06-20 10:30:00,7.58,7.6,7.58,7.58,203410.0,7.58,7.6,7.58,7.58,203410.0
2017-06-20 11:00:00,7.58,7.58,7.53,7.53,317635.0,7.58,7.58,7.53,7.53,317635.0
2017-06-20 11:30:00,7.53,7.55,7.5,7.54,286750.0,7.53,7.55,7.5,7.54,286750.0
2017-06-20 12:00:00,7.54,7.55,7.52,7.52,219465.0,7.54,7.55,7.52,7.52,219465.0
2017-06-20 12:30:00,7.52,7.54,7.52,7.54,138355.0,7.52,7.54,7.52,7.54,138355.0
2017-06-20 13:00:00,7.54,7.56,7.53,7.54,318875.0,7.54,7.56,7.53,7.54,318875.0
2017-06-20 13:30:00,7.54,7.56,7.54,7.55,113730.0,7.54,7.56,7.54,7.55,113730.0
2017-06-20 14:00:00,7.55,7.56,7.52,7.53,121155.0,7.55,7.56,7.52,7.53,121155.0
2017-06-20 14:30:00,7.53,7.53,7.51,7.51,360695.0,7.53,7.53,7.51,7.51,360695.0
2017-06-20 15:00:00,7.51,7.54,7.51,7.52,882640.0,7.51,7.54,7.51,7.52,882640.0
2017-06-20 15:30:00,7.52,7.52,7.49,7.5,1115175.0,7.52,7.52,7.49,7.5,1115175.0
2017-06-21 09:30:00,7.52,7.6,7.52,7.59,544220.0,7.52,7.6,7.52,7.59,544220.0
2017-06-21 10:00:00,7.59,7.62,7.58,7.6,606555.0,7.59,7.62,7.58,7.6,606555.0
2017-06-21 10:30:00,7.6,7.63,7.59,7.59,229930.0,7.6,7.63,7.59,7.59,229930.0
2017-06-21 11:00:00,7.59,7.6,7.57,7.57,175305.0,7.59,7.6,7.57,7.57,175305.0
2017-06-21 11:30:00,7.57,7.58,7.55,7.56,195540.0,7.57,7.58,7.55,7.56,195540.0
2017-06-21 12:00:00,7.56,7.56,7.52,7.53,217215.0,7.56,7.56,7.52,7.53,217215.0
2017-06-21 12:30:00,7.53,7.55,7.52,7.52,295165.0,7.53,7.55,7.52,7.52,295165.0
2017-06-21 13:00:00,7.52,7.57,7.52,7.56,119460.0,7.52,7.57,7.52,7.56,119460.0
2017-06-21 13:30:00,7.56,7.57,7.55,7.56,113560.0,7.56,7.57,7.55,7.56,113560.0
2017-06-21 14:00:00,7.55,7.56,7.54,7.54,131280.0,7.55,7.56,7.54,7.54,131280.0
2017-06-21 14:30:00,7.54,7.57,7.54,7.55,181995.0,7.54,7.57,7.54,7.55,181995.0
2017-06-21 15:00:00,7.55,7.56,7.54,7.54,277550.0,7.55,7.56,7.54,7.54,277550.0
2017-06-21 15:30:00,7.55,7.55,7.52,7.55,673060.0,7.55,7.55,7.52,7.55,673060.0
2017-06-22 09:30:00,7.56,7.6,7.52,7.53,191325.0,7.56,7.6,7.52,7.53,191325.0
2017-06-22 10:00:00,7.53,7.55,7.52,7.53,143175.0,7.53,7.55,7.52,7.53,143175.0
2017-06-22 10:30:00,7.54,7.58,7.53,7.56,167155.0,7.54,7.58,7.53,7.56,167155.0
2017-06-22 11:00:00,7.56,7.59,7.55,7.59,203835.0,7.56,7.59,7.55,7.59,203835.0
2017-06-22 11:30:00,7.59,7.59,7.55,7.56,247240.0,7.59,7.59,7.55,7.56,247240.0
2017-06-22 12:00:00,7.56,7.56,7.54,7.55,181000.0,7.56,7.56,7.54,7.55,181000.0
2017-06-22 12:30:00,7.55,7.56,7.55,7.56,193460.0,7.55,7.56,7.55,7.56,193460.0
2017-06-22 13:00:00,7.56,7.57,7.56,7.57,101410.0,7.56,7.57,7.56,7.57,101410.0
2017-06-22 13:30:00,7.57,7.58,7.57,7.58,127105.0,7.57,7.58,7.57,7.58,127105.0
2017-06-22 14:00:00,7.58,7.58,7.56,7.57,235200.0,7.58,7.58,7.56,7.57,235200.0
2017-06-22 14:30:00,7.57,7.57,7.55,7.56,201950.0,7.57,7.57,7.55,7.56,201950.0
2017-06-22 15:00:00,7.56,7.57,7.55,7.56,330950.0,7.56,7.57,7.55,7.56,330950.0
2017-06-22 15:30:00,7.56,7.56,7.55,7.56,856750.0,7.56,7.56,7.55,7.56,856750.0
2017-06-23 09:30:00,7.57,7.58,7.52,7.55,219940.0,7.57,7.58,7.52,7.55,219940.0
2017-06-23 10:00:00,7.55,7.58,7.55,7.58,111500.0,7.55,7.58,7.55,7.58,111500.0
2017-06-23 10:30:00,7.58,7.6,7.58,7.6,171370.0,7.58,7.6,7.58,7.6,171370.0
2017-06-23 11:00:00,7.6,7.61,7.6,7.6,266280.0,7.6,7.61,7.6,7.6,266280.0
2017-06-23 11:30:00,7.6,7.61,7.59,7.6,168730.0,7.6,7.61,7.59,7.6,168730.0
2017-06-23 12:00:00,7.6,7.61,7.59,7.61,160085.0,7.6,7.61,7.59,7.61,160085.0
2017-06-23 12:30:00,7.61,7.63,7.61,7.62,98435.0,7.61,7.63,7.61,7.62,98435.0
2017-06-23 13:00:00,7.62,7.63,7.62,7.63,124930.0,7.62,7.63,7.62,7.63,124930.0
2017-06-23 13:30:00,7.63,7.66,7.62,7.66,261695.0,7.63,7.66,7.62,7.66,261695.0
2017-06-23 14:00:00,7.66,7.67,7.66,7.67,330285.0,7.66,7.67,7.66,7.67,330285.0
2017-06-23 14:30:00,7.67,7.67,7.65,7.65,224340.0,7.67,7.67,7.65,7.65,224340.0
2017-06-23 15:00:00,7.65,7.65,7.63,7.64,288340.0,7.65,7.65,7.63,7.64,288340.0
2017-06-23 15:30:00,7.63,7.67,7.63,7.66,957630.0,7.63,7.67,7.63,7.66,957630.0
2017-06-26 09:30:00,7.66,7.7,7.65,7.7,421525.0,7.66,7.7,7.65,7.7,421525.0
2017-06-26 10:00:00,7.69,7.7,7.6,7.63,286620.0,7.69,7.7,7.6,7.63,286620.0
2017-06-26 10:30:00,7.64,7.64,7.54,7.56,360795.0,7.64,7.64,7.54,7.56,360795.0
2017-06-26 11:00:00,7.56,7.57,7.51,7.56,290195.0,7.56,7.57,7.51,7.56,290195.0
2017-06-26 11:30:00,7.56,7.6,7.53,7.6,366105.0,7.56,7.6,7.53,7.6,366105.0
2017-06-26 12:00:00,7.6,7.62,7.6,7.62,163080.0,7.6,7.62,7.6,7.62,163080.0
2017-06-26 12:30:00,7.62,7.64,7.61,7.64,150610.0,7.62,7.64,7.61,7.64,150610.0
2017-06-26 13:00:00,7.64,7.64,7.59,7.6,193115.0,7.64,7.64,7.59,7.6,193115.0
2017-06-26 13:30:00,7.6,7.6,7.59,7.59,118070.0,7.6,7.6,7.59,7.59,118070.0
2017-06-26 14:00:00,7.59,7.59,7.56,7.57,181960.0,7.59,7.59,7.56,7.57,181960.0
2017-06-26 14:30:00,7.57,7.59,7.57,7.58,206735.0,7.57,7.59,7.57,7.58,206735.0
2017-06-26 15:00:00,7.58,7.59,7.56,7.57,226255.0,7.58,7.59,7.56,7.57,226255.0
2017-06-26 15:30:00,7.57,7.57,7.55,7.57,1123155.0,7.57,7.57,7.55,7.57,1123155.0
2017-06-27 09:30:00,7.53,7.57,7.5,7.51,345450.0,7.53,7.57,7.5,7.51,345450.0
2017-06-27 10:00:00,7.51,7.55,7.5,7.53,248135.0,7.51,7.55,7.5,7.53,248135.0
2017-06-27 10:30:00,7.53,7.58,7.53,7.57,202650.0,7.53,7.58,7.53,7.57,202650.0
2017-06-27 11:00:00,7.57,7.59,7.56,7.57,139035.0,7.57,7.59,7.56,7.57,139035.0
2017-06-27 11:30:00,7.57,7.61,7.57,7.6,164140.0,7.57,7.61,7.57,7.6,164140.0
2017-06-27 12:00:00,7.61,7.61,7.56,7.57,157595.0,7.61,7.61,7.56,7.57,157595.0
2017-06-27 12:30:00,7.57,7.57,7.52,7.52,238790.0,7.57,7.57,7.52,7.52,238790.0
2017-06-27 13:00:00,7.52,7.53,7.51,7.51,219485.0,7.52,7.53,7.51,7.51,219485.0
2017-06-27 13:30:00,7.51,7.52,7.47,7.48,278860.0,7.51,7.52,7.47,7.48,278860.0
2017-06-27 14:00:00,7.48,7.49,7.44,7.49,312505.0,7.48,7.49,7.44,7.49,312505.0
2017-06-27 14:30:00,7.49,7.5,7.47,7.47,204300.0,7.49,7.5,7.47,7.47,204300.0
2017-06-27 15:00:00,7.47,7.49,7.45,7.45,257400.0,7.47,7.49,7.45,7.45,257400.0
2017-06-27 15:30:00,7.45,7.46,7.43,7.44,1178430.0,7.45,7.46,7.43,7.44,1178430.0
2017-06-28 09:30:00,7.5,7.51,7.44,7.45,259800.0,7.5,7.51,7.44,7.45,259800.0
2017-06-28 10:00:00,7.45,7.57,7.44,7.53,597165.0,7.45,7.57,7.44,7.53,597165.0
2017-06-28 10:30:00,7.52,7.6,7.52,7.59,447420.0,7.52,7.6,7.52,7.59,447420.0
2017-06-28 11:00:00,7.59,7.6,7.57,7.58,285415.0,7.59,7.6,7.57,7.58,285415.0
2017-06-28 11:30:00,7.58,7.6,7.56,7.57,313515.0,7.58,7.6,7.56,7.57,313515.0
2017-06-28 12:00:00,7.57,7.58,7.56,7.57,274120.0,7.57,7.58,7.56,7.57,274120.0
2017-06-28 12:30:00,7.57,7.6,7.56,7.59,648800.0,7.57,7.6,7.56,7.59,648800.0
2017-06-28 13:00:00,7.59,7.6,7.58,7.6,193840.0,7.59,7.6,7.58,7.6,193840.0
2017-06-28 13:30:00,7.6,7.61,7.58,7.58,219465.0,7.6,7.61,7.58,7.58,219465.0
2017-06-28 14:00:00,7.58,7.58,7.55,7.55,345630.0,7.58,7.58,7.55,7.55,345630.0
2017-06-28 14:30:00,7.55,7.57,7.55,7.56,308635.0,7.55,7.57,7.55,7.56,308635.0
2017-06-28 15:00:00,7.56,7.57,7.55,7.55,344430.0,7.56,7.57,7.55,7.55,344430.0
2017-06-28 15:30:00,7.55,7.56,7.54,7.55,660725.0,7.55,7.56,7.54,7.55,660725.0
2017-06-29 09:30:00,7.56,7.63,7.51,7.62,1448315.0,7.56,7.63,7.51,7.62,1448315.0
2017-06-29 10:00:00,7.63,7.64,7.54,7.57,610155.0,7.63,7.64,7.54,7.57,610155.0
2017-06-29 10:30:00,7.57,7.59,7.54,7.58,546980.0,7.57,7.59,7.54,7.58,546980.0
2017-06-29 11:00:00,7.58,7.58,7.5,7.52,680005.0,7.58,7.58,7.5,7.52,680005.0
2017-06-29 11:30:00,7.52,7.52,7.47,7.47,420995.0,7.52,7.52,7.47,7.47,420995.0
2017-06-29 12:00:00,7.47,7.51,7.47,7.51,304220.0,7.47,7.51,7.47,7.51,304220.0
2017-06-29 12:30:00,7.51,7.52,7.47,7.48,216880.0,7.51,7.52,7.47,7.48,216880.0
2017-06-29 13:00:00,7.47,7.48,7.42,7.42,268055.0,7.47,7.48,7.42,7.42,268055.0
2017-06-29 13:30:00,7.42,7.48,7.42,7.47,330680.0,7.42,7.48,7.42,7.47,330680.0
2017-06-29 14:00:00,7.47,7.49,7.46,7.49,280640.0,7.47,7.49,7.46,7.49,280640.0
2017-06-29 14:30:00,7.49,7.52,7.49,7.51,420850.0,7.49,7.52,7.49,7.51,420850.0
2017-06-29 15:00:00,7.51,7.53,7.51,7.52,413030.0,7.51,7.53,7.51,7.52,413030.0
2017-06-29 15:30:00,7.52,7.56,7.52,7.55,1188490.0,7.52,7.56,7.52,7.55,1188490.0
2017-06-30 09:30:00,7.55,7.61,7.55,7.55,293240.0,7.55,7.61,7.55,7.55,293240.0
2017-06-30 10:00:00,7.55,7.57,7.51,7.52,221470.0,7.55,7.57,7.51,7.52,221470.0
2017-06-30 10:30:00,7.53,7.54,7.51,7.54,158085.0,7.53,7.54,7.51,7.54,158085.0
2017-06-30 11:00:00,7.55,7.57,7.53,7.54,188435.0,7.55,7.57,7.53,7.54,188435.0
2017-06-30 11:30:00,7.54,7.55,7.53,7.55,203085.0,7.54,7.55,7.53,7.55,203085.0
2017-06-30 12:00:00,7.55,7.56,7.53,7.54,136170.0,7.55,7.56,7.53,7.54,136170.0
2017-06-30 12:30:00,7.54,7.57,7.54,7.57,268685.0,7.54,7.57,7.54,7.57,268685.0
2017-06-30 13:00:00,7.57,7.58,7.57,7.58,268035.0,7.57,7.58,7.57,7.58,268035.0
2017-06-30 13:30:00,7.58,7.58,7.57,7.58,413830.0,7.58,7.58,7.57,7.58,413830.0
2017-06-30 14:00:00,7.58,7.58,7.57,7.57,305835.0,7.58,7.58,7.57,7.57,305835.0
2017-06-30 14:30:00,7.57,7.58,7.57,7.57,242210.0,7.57,7.58,7.57,7.57,242210.0
2017-06-30 15:00:00,7.57,7.57,7.54,7.54,684900.0,7.57,7.57,7.54,7.54,684900.0
2017-06-30 15:30:00,7.54,7.54,7.48,7.49,1444085.0,7.54,7.54,7.48,7.49,1444085.0
2017-07-03 09:30:00,7.53,7.61,7.5,7.55,472405.0,7.53,7.61,7.5,7.55,472405.0
2017-07-03 10:00:00,7.56,7.57,7.5,7.51,205715.0,7.56,7.57,7.5,7.51,205715.0
2017-07-03 10:30:00,7.51,7.51,7.44,7.44,297045.0,7.51,7.51,7.44,7.44,297045.0
2017-07-03 11:00:00,7.44,7.45,7.41,7.45,193140.0,7.44,7.45,7.41,7.45,193140.0
2017-07-03 11:30:00,7.46,7.46,7.43,7.44,88730.0,7.46,7.46,7.43,7.44,88730.0
2017-07-03 12:00:00,7.44,7.44,7.41,7.44,199745.0,7.44,7.44,7.41,7.44,199745.0
2017-07-03 12:30:00,7.44,7.45,7.41,7.43,468095.0,7.44,7.45,7.41,7.43,468095.0
2017-07-05 09:30:00,7.54,7.84,7.52,7.62,2896865.0,7.54,7.84,7.52,7.62,2896865.0
2017-07-05 10:00:00,7.61,7.65,7.59,7.62,707265.0,7.61,7.65,7.59,7.62,707265.0
2017-07-05 10:30:00,7.62,7.73,7.62,7.71,903375.0,7.62,7.73,7.62,7.71,903375.0
2017-07-05 11:00:00,7.71,7.78,7.67,7.77,629450.0,7.71,7.78,7.67,7.77,629450.0
2017-07-05 11:30:00,7.76,7.76,7.7,7.74,435755.0,7.76,7.76,7.7,7.74,435755.0
2017-07-05 12:00:00,7.74,7.75,7.71,7.71,347780.0,7.74,7.75,7.71,7.71,347780.0
2017-07-05 12:30:00,7.72,7.72,7.7,7.72,252265.0,7.72,7.72,7.7,7.72,252265.0
2017-07-05 13:00:00,7.72,7.74,7.71,7.73,370505.0,7.72,7.74,7.71,7.73,370505.0
2017-07-05 13:30:00,7.73,7.74,7.72,7.74,432490.0,7.73,7.74,7.72,7.74,432490.0
2017-07-05 14:00:00,7.74,7.77,7.72,7.72,649385.0,7.74,7.77,7.72,7.72,649385.0
2017-07-05 14:30:00,7.72,7.75,7.7,7.71,530925.0,7.72,7.75,7.7,7.71,530925.0
2017-07-05 15:00:00,7.71,7.72,7.69,7.7,598720.0,7.71,7.72,7.69,7.7,598720.0
2017-07-05 15:30:00,7.7,7.74,7.7,7.73,1487960.0,7.7,7.74,7.7,7.73,1487960.0
2017-07-06 09:30:00,7.66,7.67,7.56,7.61,656015.0,7.66,7.67,7.56,7.61,656015.0
2017-07-06 10:00:00,7.6,7.65,7.59,7.62,464515.0,7.6,7.65,7.59,7.62,464515.0
2017-07-06 10:30:00,7.61,7.65,7.61,7.64,326745.0,7.61,7.65,7.61,7.64,326745.0
2017-07-06 11:00:00,7.64,7.66,7.62,7.66,474515.0,7.64,7.66,7.62,7.66,474515.0
2017-07-06 11:30:00,7.66,7.69,7.65,7.66,268825.0,7.66,7.69,7.65,7.66,268825.0
2017-07-06 12:00:00,7.66,7.67,7.63,7.64,262315.0,7.66,7.67,7.63,7.64,262315.0
2017-07-06 12:30:00,7.64,7.66,7.63,7.64,132205.0,7.64,7.66,7.63,7.64,132205.0
2017-07-06 13:00:00,7.64,7.65,7.63,7.64,200530.0,7.64,7.65,7.63,7.64,200530.0
2017-07-06 13:30:00,7.64,7.65,7.63,7.63,207205.0,7.64,7.65,7.63,7.63,207205.0
2017-07-06 14:00:00,7.63,7.64,7.6,7.64,217145.0,7.63,7.64,7.6,7.64,217145.0
2017-07-06 14:30:00,7.63,7.64,7.6,7.61,345110.0,7.63,7.64,7.6,7.61,345110.0
2017-07-06 15:00:00,7.61,7.61,7.58,7.58,792390.0,7.61,7.61,7.58,7.58,792390.0
2017-07-06 15:30:00,7.59,7.6,7.57,7.6,1338990.0,7.59,7.6,7.57,7.6,1338990.0
2017-07-07 09:30:00,7.65,7.72,7.5,7.71,952710.0,7.65,7.72,7.5,7.71,952710.0
2017-07-07 10:00:00,7.7,7.74,7.7,7.74,556905.0,7.7,7.74,7.7,7.74,556905.0
2017-07-07 10:30:00,7.74,7.76,7.71,7.73,563665.0,7.74,7.76,7.71,7.73,563665.0
2017-07-07 11:00:00,7.72,7.74,7.71,7.74,243230.0,7.72,7.74,7.71,7.74,243230.0
2017-07-07 11:30:00,7.74,7.78,7.74,7.76,352530.0,7.74,7.78,7.74,7.76,352530.0
2017-07-07 12:00:00,7.76,7.77,7.75,7.76,249215.0,7.76,7.77,7.75,7.76,249215.0
2017-07-07 12:30:00,7.76,7.76,7.75,7.76,139795.0,7.76,7.76,7.75,7.76,139795.0
2017-07-07 13:00:00,7.76,7.77,7.74,7.74,189785.0,7.76,7.77,7.74,7.74,189785.0
2017-07-07 13:30:00,7.74,7.74,7.72,7.73,246005.0,7.74,7.74,7.72,7.73,246005.0
2017-07-07 14:00:00,7.73,7.73,7.69,7.69,258145.0,7.73,7.73,7.69,7.69,258145.0
2017-07-07 14:30:00,7.69,7.7,7.69,7.7,261985.0,7.69,7.7,7.69,7.7,261985.0
2017-07-07 15:00:00,7.7,7.71,7.68,7.7,467190.0,7.7,7.71,7.68,7.7,467190.0
2017-07-07 15:30:00,7.7,7.71,7.69,7.7,1075960.0,7.7,7.71,7.69,7.7,1075960.0
2017-07-10 09:30:00,7.71,7.74,7.63,7.64,239830.0,7.71,7.74,7.63,7.64,239830.0
2017-07-10 10:00:00,7.65,7.67,7.64,7.66,100875.0,7.65,7.67,7.64,7.66,100875.0
2017-07-10 10:30:00,7.66,7.66,7.62,7.64,305615.0,7.66,7.66,7.62,7.64,305615.0
2017-07-10 11:00:00,7.65,7.68,7.64,7.66,186030.0,7.65,7.68,7.64,7.66,186030.0
2017-07-10 11:30:00,7.66,7.7,7.66,7.7,145195.0,7.66,7.7,7.66,7.7,145195.0
2017-07-10 12:00:00,7.7,7.73,7.7,7.7,232245.0,7.7,7.73,7.7,7.7,232245.0
2017-07-10 12:30:00,7.7,7.72,7.69,7.7,232130.0,7.7,7.72,7.69,7.7,232130.0
2017-07-10 13:00:00,7.7,7.7,7.69,7.69,175850.0,7.7,7.7,7.69,7.69,175850.0
2017-07-10 13:30:00,7.69,7.7,7.69,7.7,126915.0,7.69,7.7,7.69,7.7,126915.0
2017-07-10 14:00:00,7.7,7.72,7.69,7.7,226600.0,7.7,7.72,7.69,7.7,226600.0
2017-07-10 14:30:00,7.7,7.72,7.7,7.71,157445.0,7.7,7.72,7.7,7.71,157445.0
2017-07-10 15:00:00,7.71,7.72,7.7,7.7,307425.0,7.71,7.72,7.7,7.7,307425.0
2017-07-10 15:30:00,7.71,7.73,7.7,7.7,1078520.0,7.71,7.73,7.7,7.7,1078520.0
2017-07-11 09:30:00,7.7,7.74,7.66,7.72,463520.0,7.7,7.74,7.66,7.72,463520.0
2017-07-11 10:00:00,7.72,7.76,7.7,7.75,280355.0,7.72,7.76,7.7,7.75,280355.0
2017-07-11 10:30:00,7.75,7.76,7.71,7.72,283385.0,7.75,7.76,7.71,7.72,283385.0
2017-07-11 11:00:00,7.72,7.74,7.68,7.7,442185.0,7.72,7.74,7.68,7.7,442185.0
2017-07-11 11:30:00,7.7,7.75,7.69,7.73,345515.0,7.7,7.75,7.69,7.73,345515.0
2017-07-11 12:00:00,7.73,7.74,7.71,7.73,146760.0,7.73,7.74,7.71,7.73,146760.0
2017-07-11 12:30:00,7.73,7.73,7.71,7.72,165000.0,7.73,7.73,7.71,7.72,165000.0
2017-07-11 13:00:00,7.72,7.75,7.71,7.72,277545.0,7.72,7.75,7.71,7.72,277545.0
2017-07-11 13:30:00,7.72,7.74,7.72,7.73,220565.0,7.72,7.74,7.72,7.73,220565.0
2017-07-11 14:00:00,7.73,7.74,7.72,7.73,409420.0,7.73,7.74,7.72,7.73,409420.0
2017-07-11 14:30:00,7.73,7.74,7.72,7.74,178065.0,7.73,7.74,7.72,7.74,178065.0
2017-07-11 15:00:00,7.73,7.77,7.73,7.76,436800.0,7.73,7.77,7.73,7.76,436800.0
2017-07-11 15:30:00,7.77,7.78,7.76,7.78,1410600.0,7.77,7.78,7.76,7.78,1410600.0
2017-07-12 09:30:00,7.82,7.91,7.81,7.87,433050.0,7.82,7.91,7.81,7.87,433050.0
2017-07-12 10:00:00,7.87,7.97,7.87,7.97,585610.0,7.87,7.97,7.87,7.97,585610.0
2017-07-12 10:30:00,7.97,7.99,7.94,7.96,620185.0,7.97,7.99,7.94,7.96,620185.0
2017-07-12 11:00:00,7.95,7.97,7.94,7.96,586325.0,7.95,7.97,7.94,7.96,586325.0
2017-07-12 11:30:00,7.96,7.97,7.94,7.95,481760.0,7.96,7.97,7.94,7.95,481760.0
2017-07-12 12:00:00,7.95,7.95,7.9,7.9,726045.0,7.95,7.95,7.9,7.9,726045.0
2017-07-12 12:30:00,7.9,7.92,7.89,7.91,825670.0,7.9,7.92,7.89,7.91,825670.0
2017-07-12 13:00:00,7.91,7.92,7.86,7.88,372815.0,7.91,7.92,7.86,7.88,372815.0
2017-07-12 13:30:00,7.88,7.93,7.88,7.9,327180.0,7.88,7.93,7.88,7.9,327180.0
2017-07-12 14:00:00,7.9,7.92,7.89,7.91,226120.0,7.9,7.92,7.89,7.91,226120.0
2017-07-12 14:30:00,7.91,7.92,7.9,7.91,525455.0,7.91,7.92,7.9,7.91,525455.0
2017-07-12 15:00:00,7.91,7.93,7.89,7.93,617865.0,7.91,7.93,7.89,7.93,617865.0
2017-07-12 15:30:00,7.93,7.94,7.89,7.9,1903330.0,7.93,7.94,7.89,7.9,1903330.0
2017-07-13 09:30:00,7.92,7.95,7.89,7.91,224090.0,7.92,7.95,7.89,7.91,224090.0
2017-07-13 10:00:00,7.9,7.93,7.87,7.88,325235.0,7.9,7.93,7.87,7.88,325235.0
2017-07-13 10:30:00,7.88,7.91,7.86,7.9,243235.0,7.88,7.91,7.86,7.9,243235.0
2017-07-13 11:00:00,7.9,7.93,7.88,7.88,242100.0,7.9,7.93,7.88,7.88,242100.0
2017-07-13 11:30:00,7.88,7.91,7.88,7.9,315765.0,7.88,7.91,7.88,7.9,315765.0
2017-07-13 12:00:00,7.9,7.91,7.9,7.9,287825.0,7.9,7.91,7.9,7.9,287825.0
2017-07-13 12:30:00,7.9,7.91,7.89,7.91,194560.0,7.9,7.91,7.89,7.91,194560.0
2017-07-13 13:00:00,7.91,7.91,7.9,7.9,115410.0,7.91,7.91,7.9,7.9,115410.0
2017-07-13 13:30:00,7.9,7.93,7.9,7.92,294265.0,7.9,7.93,7.9,7.92,294265.0
2017-07-13 14:00:00,7.92,7.95,7.9,7.94,667515.0,7.92,7.95,7.9,7.94,667515.0
2017-07-13 14:30:00,7.94,7.97,7.93,7.97,788165.0,7.94,7.97,7.93,7.97,788165.0
2017-07-13 15:00:00,7.96,7.98,7.96,7.98,746345.0,7.96,7.98,7.96,7.98,746345.0
2017-07-13 15:30:00,7.98,8.02,7.97,8.02,2755995.0,7.98,8.02,7.97,8.02,2755995.0
2017-07-14 09:30:00,7.8,8.01,7.73,7.91,1907170.0,7.8,8.01,7.73,7.91,1907170.0
2017-07-14 10:00:00,7.92,7.94,7.9,7.93,370720.0,7.92,7.94,7.9,7.93,370720.0
2017-07-14 10:30:00,7.93,7.95,7.92,7.94,399710.0,7.93,7.95,7.92,7.94,399710.0
2017-07-14 11:00:00,7.94,7.97,7.92,7.97,342110.0,7.94,7.97,7.92,7.97,342110.0
2017-07-14 11:30:00,7.97,7.98,7.95,7.97,372075.0,7.97,7.98,7.95,7.97,372075.0
2017-07-14 12:00:00,7.97,7.97,7.96,7.97,148355.0,7.97,7.97,7.96,7.97,148355.0
2017-07-14 12:30:00,7.97,8.0,7.97,7.98,233350.0,7.97,8.0,7.97,7.98,233350.0
2017-07-14 13:00:00,7.98,7.98,7.96,7.96,221975.0,7.98,7.98,7.96,7.96,221975.0
2017-07-14 13:30:00,7.96,7.98,7.96,7.97,113165.0,7.96,7.98,7.96,7.97,113165.0
2017-07-14 14:00:00,7.97,8.01,7.97,8.01,334245.0,7.97,8.01,7.97,8.01,334245.0
2017-07-14 14:30:00,8.01,8.02,7.99,8.01,259090.0,8.01,8.02,7.99,8.01,259090.0
2017-07-14 15:00:00,8.01,8.03,8.01,8.02,422105.0,8.01,8.03,8.01,8.02,422105.0
2017-07-14 15:30:00,8.03,8.04,8.02,8.02,1147125.0,8.03,8.04,8.02,8.02,1147125.0
2017-07-17 09:30:00,8.04,8.05,7.98,7.99,439135.0,8.04,8.05,7.98,7.99,439135.0
2017-07-17 10:00:00,7.99,8.0,7.97,7.99,228550.0,7.99,8.0,7.97,7.99,228550.0
2017-07-17 10:30:00,7.99,7.99,7.96,7.97,312830.0,7.99,7.99,7.96,7.97,312830.0
2017-07-17 11:00:00,7.97,7.98,7.96,7.97,174530.0,7.97,7.98,7.96,7.97,174530.0
2017-07-17 11:30:00,7.97,8.0,7.97,8.0,416365.0,7.97,8.0,7.97,8.0,416365.0
2017-07-17 12:00:00,8.0,8.07,8.0,8.05,509230.0,8.0,8.07,8.0,8.05,509230.0
2017-07-17 12:30:00,8.05,8.06,8.03,8.06,423120.0,8.05,8.06,8.03,8.06,423120.0
2017-07-17 13:00:00,8.06,8.1,8.06,8.09,486175.0,8.06,8.1,8.06,8.09,486175.0
2017-07-17 13:30:00,8.09,8.1,8.05,8.07,371095.0,8.09,8.1,8.05,8.07,371095.0
2017-07-17 14:00:00,8.07,8.09,8.07,8.07,346345.0,8.07,8.09,8.07,8.07,346345.0
2017-07-17 14:30:00,8.07,8.07,8.04,8.05,342920.0,8.07,8.07,8.04,8.05,342920.0
2017-07-17 15:00:00,8.05,8.06,8.05,8.05,322045.0,8.05,8.06,8.05,8.05,322045.0
2017-07-17 15:30:00,8.05,8.06,8.04,8.05,930845.0,8.05,8.06,8.04,8.05,930845.0
2017-07-18 09:30:00,8.02,8.06,8.0,8.03,445035.0,8.02,8.06,8.0,8.03,445035.0
2017-07-18 10:00:00,8.03,8.07,8.03,8.07,144010.0,8.03,8.07,8.03,8.07,144010.0
2017-07-18 10:30:00,8.07,8.09,8.03,8.09,358055.0,8.07,8.09,8.03,8.09,358055.0
2017-07-18 11:00:00,8.09,8.1,8.08,8.09,364900.0,8.09,8.1,8.08,8.09,364900.0
2017-07-18 11:30:00,8.09,8.11,8.07,8.09,219765.0,8.09,8.11,8.07,8.09,219765.0
2017-07-18 12:00:00,8.09,8.11,8.09,8.09,209350.0,8.09,8.11,8.09,8.09,209350.0
2017-07-18 12:30:00,8.09,8.09,8.07,8.07,105555.0,8.09,8.09,8.07,8.07,105555.0
2017-07-18 13:00:00,8.07,8.08,8.05,8.07,158495.0,8.07,8.08,8.05,8.07,158495.0
2017-07-18 13:30:00,8.08,8.08,8.06,8.07,220665.0,8.08,8.08,8.06,8.07,220665.0
2017-07-18 14:00:00,8.07,8.07,8.05,8.07,212195.0,8.07,8.07,8.05,8.07,212195.0
2017-07-18 14:30:00,8.07,8.09,8.07,8.08,201785.0,8.07,8.09,8.07,8.08,201785.0
2017-07-18 15:00:00,8.08,8.09,8.08,8.09,242800.0,8.08,8.09,8.08,8.09,242800.0
2017-07-18 15:30:00,8.09,8.1,8.09,8.1,769410.0,8.09,8.1,8.09,8.1,769410.0
2017-07-19 09:30:00,8.12,8.2,8.1,8.19,840280.0,8.12,8.2,8.1,8.19,840280.0
2017-07-19 10:00:00,8.19,8.21,8.17,8.2,874315.0,8.19,8.21,8.17,8.2,874315.0
2017-07-19 10:30:00,8.2,8.23,8.2,8.22,604875.0,8.2,8.23,8.2,8.22,604875.0
2017-07-19 11:00:00,8.22,8.26,8.22,8.25,466885.0,8.22,8.26,8.22,8.25,466885.0
2017-07-19 11:30:00,8.25,8.31,8.25,8.29,445000.0,8.25,8.31,8.25,8.29,445000.0
2017-07-19 12:00:00,8.29,8.31,8.28,8.28,272345.0,8.29,8.31,8.28,8.28,272345.0
2017-07-19 12:30:00,8.28,8.3,8.27,8.28,180390.0,8.28,8.3,8.27,8.28,180390.0
2017-07-19 13:00:00,8.28,8.29,8.28,8.28,158810.0,8.28,8.29,8.28,8.28,158810.0
2017-07-19 13:30:00,8.28,8.29,8.26,8.27,193120.0,8.28,8.29,8.26,8.27,193120.0
2017-07-19 14:00:00,8.27,8.27,8.25,8.26,216230.0,8.27,8.27,8.25,8.26,216230.0
2017-07-19 14:30:00,8.27,8.27,8.26,8.26,176890.0,8.27,8.27,8.26,8.26,176890.0
2017-07-19 15:00:00,8.26,8.27,8.24,8.25,435200.0,8.26,8.27,8.24,8.25,435200.0
2017-07-19 15:30:00,8.25,8.25,8.21,8.22,1135610.0,8.25,8.25,8.21,8.22,1135610.0
2017-07-20 09:30:00,8.1,8.14,8.01,8.11,1269515.0,8.1,8.14,8.01,8.11,1269515.0
2017-07-20 10:00:00,8.11,8.12,8.1,8.11,286815.0,8.11,8.12,8.1,8.11,286815.0
2017-07-20 10:30:00,8.11,8.12,8.07,8.1,362165.0,8.11,8.12,8.07,8.1,362165.0
2017-07-20 11:00:00,8.1,8.12,8.09,8.11,574560.0,8.1,8.12,8.09,8.11,574560.0
2017-07-20 11:30:00,8.11,8.11,8.08,8.1,487625.0,8.11,8.11,8.08,8.1,487625.0
2017-07-20 12:00:00,8.1,8.1,8.09,8.1,347115.0,8.1,8.1,8.09,8.1,347115.0
2017-07-20 12:30:00,8.1,8.13,8.09,8.13,518290.0,8.1,8.13,8.09,8.13,518290.0
2017-07-20 13:00:00,8.13,8.13,8.11,8.13,323965.0,8.13,8.13,8.11,8.13,323965.0
2017-07-20 13:30:00,8.12,8.13,8.12,8.13,275395.0,8.12,8.13,8.12,8.13,275395.0
2017-07-20 14:00:00,8.13,8.13,8.12,8.12,240345.0,8.13,8.13,8.12,8.12,240345.0
2017-07-20 14:30:00,8.12,8.13,8.11,8.13,340660.0,8.12,8.13,8.11,8.13,340660.0
2017-07-20 15:00:00,8.13,8.16,8.11,8.16,803250.0,8.13,8.16,8.11,8.16,803250.0
2017-07-20 15:30:00,8.16,8.17,8.14,8.14,1445240.0,8.16,8.17,8.14,8.14,1445240.0
2017-07-21 09:30:00,8.13,8.14,8.08,8.1,234530.0,8.13,8.14,8.08,8.1,234530.0
2017-07-21 10:00:00,8.1,8.14,8.1,8.13,178300.0,8.1,8.14,8.1,8.13,178300.0
2017-07-21 10:30:00,8.13,8.14,8.1,8.11,129125.0,8.13,8.14,8.1,8.11,129125.0
2017-07-21 11:00:00,8.11,8.14,8.1,8.14,118350.0,8.11,8.14,8.1,8.14,118350.0
2017-07-21 11:30:00,8.14,8.14,8.11,8.13,145160.0,8.14,8.14,8.11,8.13,145160.0
2017-07-21 12:00:00,8.13,8.15,8.13,8.14,156785.0,8.13,8.15,8.13,8.14,156785.0
2017-07-21 12:30:00,8.13,8.14,8.12,8.13,90215.0,8.13,8.14,8.12,8.13,90215.0
2017-07-21 13:00:00,8.13,8.14,8.11,8.12,102470.0,8.13,8.14,8.11,8.12,102470.0
2017-07-21 13:30:00,8.11,8.11,8.09,8.1,104935.0,8.11,8.11,8.09,8.1,104935.0
2017-07-21 14:00:00,8.1,8.1,8.08,8.08,116525.0,8.1,8.1,8.08,8.08,116525.0
2017-07-21 14:30:00,8.08,8.09,8.07,8.08,160595.0,8.08,8.09,8.07,8.08,160595.0
2017-07-21 15:00:00,8.08,8.09,8.07,8.08,183995.0,8.08,8.09,8.07,8.08,183995.0
2017-07-21 15:30:00,8.08,8.08,8.07,8.07,741585.0,8.08,8.08,8.07,8.07,741585.0
2017-07-24 09:30:00,8.09,8.11,8.04,8.11,263080.0,8.09,8.11,8.04,8.11,263080.0
2017-07-24 10:00:00,8.11,8.11,8.06,8.07,175525.0,8.11,8.11,8.06,8.07,175525.0
2017-07-24 10:30:00,8.07,8.09,8.07,8.09,100195.0,8.07,8.09,8.07,8.09,100195.0
2017-07-24 11:00:00,8.09,8.09,8.07,8.08,129855.0,8.09,8.09,8.07,8.08,129855.0
2017-07-24 11:30:00,8.08,8.11,8.08,8.11,138710.0,8.08,8.11,8.08,8.11,138710.0
2017-07-24 12:00:00,8.11,8.13,8.11,8.13,203130.0,8.11,8.13,8.11,8.13,203130.0
2017-07-24 12:30:00,8.13,8.14,8.12,8.14,280015.0,8.13,8.14,8.12,8.14,280015.0
2017-07-24 13:00:00,8.14,8.14,8.12,8.13,51650.0,8.14,8.14,8.12,8.13,51650.0
2017-07-24 13:30:00,8.13,8.13,8.12,8.13,176820.0,8.13,8.13,8.12,8.13,176820.0
2017-07-24 14:00:00,8.13,8.14,8.13,8.13,141285.0,8.13,8.14,8.13,8.13,141285.0
2017-07-24 14:30:00,8.13,8.14,8.13,8.14,137975.0,8.13,8.14,8.13,8.14,137975.0
2017-07-24 15:00:00,8.14,8.14,8.13,8.13,235925.0,8.14,8.14,8.13,8.13,235925.0
2017-07-24 15:30:00,8.14,8.14,8.11,8.11,736435.0,8.14,8.14,8.11,8.11,736435.0
2017-07-25 09:30:00,8.12,8.14,8.09,8.13,308300.0,8.12,8.14,8.09,8.13,308300.0
2017-07-25 10:00:00,8.13,8.15,8.1,8.13,366650.0,8.13,8.15,8.1,8.13,366650.0
2017-07-25 10:30:00,8.13,8.13,8.1,8.1,377715.0,8.13,8.13,8.1,8.1,377715.0
2017-07-25 11:00:00,8.1,8.14,8.1,8.14,493220.0,8.1,8.14,8.1,8.14,493220.0
2017-07-25 11:30:00,8.14,8.17,8.13,8.15,327335.0,8.14,8.17,8.13,8.15,327335.0
2017-07-25 12:00:00,8.15,8.16,8.14,8.15,289290.0,8.15,8.16,8.14,8.15,289290.0
2017-07-25 12:30:00,8.15,8.17,8.15,8.16,163660.0,8.15,8.17,8.15,8.16,163660.0
2017-07-25 13:00:00,8.16,8.19,8.16,8.18,191985.0,8.16,8.19,8.16,8.18,191985.0
2017-07-25 13:30:00,8.18,8.18,8.16,8.17,298170.0,8.18,8.18,8.16,8.17,298170.0
2017-07-25 14:00:00,8.16,8.17,8.14,8.15,360465.0,8.16,8.17,8.14,8.15,360465.0
2017-07-25 14:30:00,8.15,8.16,8.14,8.15,542775.0,8.15,8.16,8.14,8.15,542775.0
2017-07-25 15:00:00,8.15,8.16,8.14,8.16,937135.0,8.15,8.16,8.14,8.16,937135.0
2017-07-25 15:30:00,8.16,8.16,8.13,8.14,1955815.0,8.16,8.16,8.13,8.14,1955815.0
2017-07-26 09:30:00,8.15,8.18,8.13,8.15,351650.0,8.15,8.18,8.13,8.15,351650.0
2017-07-26 10:00:00,8.15,8.16,8.1,8.11,376695.0,8.15,8.16,8.1,8.11,376695.0
2017-07-26 10:30:00,8.11,8.11,8.07,8.09,427270.0,8.11,8.11,8.07,8.09,427270.0
2017-07-26 11:00:00,8.08,8.1,8.07,8.07,292305.0,8.08,8.1,8.07,8.07,292305.0
2017-07-26 11:30:00,8.07,8.1,8.07,8.08,468610.0,8.07,8.1,8.07,8.08,468610.0
2017-07-26 12:00:00,8.08,8.1,8.07,8.09,472135.0,8.08,8.1,8.07,8.09,472135.0
2017-07-26 12:30:00,8.09,8.1,8.06,8.06,269665.0,8.09,8.1,8.06,8.06,269665.0
2017-07-26 13:00:00,8.06,8.1,8.05,8.08,502435.0,8.06,8.1,8.05,8.08,502435.0
2017-07-26 13:30:00,8.09,8.09,8.07,8.08,502965.0,8.09,8.09,8.07,8.08,502965.0
2017-07-26 14:00:00,8.08,8.08,8.07,8.08,376850.0,8.08,8.08,8.07,8.08,376850.0
2017-07-26 14:30:00,8.08,8.08,8.06,8.06,581075.0,8.08,8.08,8.06,8.06,581075.0
2017-07-26 15:00:00,8.06,8.09,8.05,8.07,880025.0,8.06,8.09,8.05,8.07,880025.0
2017-07-26 15:30:00,8.07,8.13,8.05,8.12,2599185.0,8.07,8.13,8.05,8.12,2599185.0
2017-07-27 09:30:00,7.9,8.16,7.7,8.01,3331765.0,7.9,8.16,7.7,8.01,3331765.0
2017-07-27 10:00:00,8.01,8.03,7.92,7.98,1415135.0,8.01,8.03,7.92,7.98,1415135.0
2017-07-27 10:30:00,7.98,7.99,7.95,7.98,760940.0,7.98,7.99,7.95,7.98,760940.0
2017-07-27 11:00:00,7.99,8.01,7.94,7.95,953185.0,7.99,8.01,7.94,7.95,953185.0
2017-07-27 11:30:00,7.96,7.98,7.94,7.94,550865.0,7.96,7.98,7.94,7.94,550865.0
2017-07-27 12:00:00,7.95,7.95,7.87,7.87,461515.0,7.95,7.95,7.87,7.87,461515.0
2017-07-27 12:30:00,7.87,7.87,7.73,7.74,960745.0,7.87,7.87,7.73,7.74,960745.0
2017-07-27 13:00:00,7.74,7.78,7.64,7.67,1144010.0,7.74,7.78,7.64,7.67,1144010.0
2017-07-27 13:30:00,7.66,7.76,7.65,7.71,915430.0,7.66,7.76,7.65,7.71,915430.0
2017-07-27 14:00:00,7.71,7.77,7.68,7.72,1093310.0,7.71,7.77,7.68,7.72,1093310.0
2017-07-27 14:30:00,7.72,7.72,7.68,7.7,956750.0,7.72,7.72,7.68,7.7,956750.0
2017-07-27 15:00:00,7.7,7.71,7.66,7.66,1045335.0,7.7,7.71,7.66,7.66,1045335.0
2017-07-27 15:30:00,7.66,7.7,7.64,7.68,2345910.0,7.66,7.7,7.64,7.68,2345910.0
2017-07-28 09:30:00,7.66,7.71,7.59,7.62,739350.0,7.66,7.71,7.59,7.62,739350.0
2017-07-28 10:00:00,7.63,7.64,7.59,7.61,486385.0,7.63,7.64,7.59,7.61,486385.0
2017-07-28 10:30:00,7.62,7.62,7.58,7.58,523385.0,7.62,7.62,7.58,7.58,523385.0
2017-07-28 11:00:00,7.58,7.59,7.55,7.56,580185.0,7.58,7.59,7.55,7.56,580185.0
2017-07-28 11:30:00,7.56,7.57,7.53,7.53,511035.0,7.56,7.57,7.53,7.53,511035.0
2017-07-28 12:00:00,7.53,7.54,7.48,7.49,810000.0,7.53,7.54,7.48,7.49,810000.0
2017-07-28 12:30:00,7.49,7.56,7.48,7.55,679430.0,7.49,7.56,7.48,7.55,679430.0
2017-07-28 13:00:00,7.56,7.56,7.53,7.53,369840.0,7.56,7.56,7.53,7.53,369840.0
2017-07-28 13:30:00,7.53,7.53,7.49,7.52,706995.0,7.53,7.53,7.49,7.52,706995.0
2017-07-28 14:00:00,7.52,7.56,7.51,7.54,806455.0,7.52,7.56,7.51,7.54,806455.0
2017-07-28 14:30:00,7.54,7.55,7.52,7.54,534375.0,7.54,7.55,7.52,7.54,534375.0
2017-07-28 15:00:00,7.54,7.54,7.48,7.49,757255.0,7.54,7.54,7.48,7.49,757255.0
2017-07-28 15:30:00,7.49,7.5,7.48,7.49,2157005.0,7.49,7.5,7.48,7.49,2157005.0
2017-07-31 09:30:00,7.52,7.55,7.44,7.44,633595.0,7.52,7.55,7.44,7.44,633595.0
2017-07-31 10:00:00,7.44,7.45,7.42,7.43,864140.0,7.44,7.45,7.42,7.43,864140.0
2017-07-31 10:30:00,7.43,7.43,7.4,7.4,656525.0,7.43,7.43,7.4,7.4,656525.0
2017-07-31 11:00:00,7.4,7.41,7.39,7.4,851130.0,7.4,7.41,7.39,7.4,851130.0
2017-07-31 11:30:00,7.4,7.41,7.38,7.39,437100.0,7.4,7.41,7.38,7.39,437100.0
2017-07-31 12:00:00,7.39,7.4,7.36,7.4,609030.0,7.39,7.4,7.36,7.4,609030.0
2017-07-31 12:30:00,7.4,7.41,7.38,7.41,520325.0,7.4,7.41,7.38,7.41,520325.0
2017-07-31 13:00:00,7.41,7.43,7.4,7.42,400085.0,7.41,7.43,7.4,7.42,400085.0
2017-07-31 13:30:00,7.42,7.42,7.4,7.4,295015.0,7.42,7.42,7.4,7.4,295015.0
2017-07-31 14:00:00,7.4,7.42,7.38,7.41,526905.0,7.4,7.42,7.38,7.41,526905.0
2017-07-31 14:30:00,7.41,7.42,7.39,7.4,592065.0,7.41,7.42,7.39,7.4,592065.0
2017-07-31 15:00:00,7.4,7.4,7.39,7.39,607815.0,7.4,7.4,7.39,7.39,607815.0
2017-07-31 15:30:00,7.39,7.39,7.37,7.38,2532850.0,7.39,7.39,7.37,7.38,2532850.0
2017-08-01 09:30:00,7.43,7.43,7.36,7.38,563880.0,7.43,7.43,7.36,7.38,563880.0
2017-08-01 10:00:00,7.38,7.41,7.34,7.35,643815.0,7.38,7.41,7.34,7.35,643815.0
2017-08-01 10:30:00,7.35,7.41,7.35,7.38,384290.0,7.35,7.41,7.35,7.38,384290.0
2017-08-01 11:00:00,7.38,7.39,7.36,7.37,482175.0,7.38,7.39,7.36,7.37,482175.0
2017-08-01 11:30:00,7.37,7.4,7.37,7.37,392875.0,7.37,7.4,7.37,7.37,392875.0
2017-08-01 12:00:00,7.37,7.37,7.35,7.37,449635.0,7.37,7.37,7.35,7.37,449635.0
2017-08-01 12:30:00,7.37,7.38,7.36,7.38,301490.0,7.37,7.38,7.36,7.38,301490.0
2017-08-01 13:00:00,7.39,7.42,7.37,7.39,460350.0,7.39,7.42,7.37,7.39,460350.0
2017-08-01 13:30:00,7.39,7.41,7.39,7.39,277210.0,7.39,7.41,7.39,7.39,277210.0
2017-08-01 14:00:00,7.39,7.4,7.38,7.39,290170.0,7.39,7.4,7.38,7.39,290170.0
2017-08-01 14:30:00,7.39,7.41,7.38,7.39,505995.0,7.39,7.41,7.38,7.39,505995.0
2017-08-01 15:00:00,7.39,7.39,7.36,7.37,529600.0,7.39,7.39,7.36,7.37,529600.0
2017-08-01 15:30:00,7.37,7.37,7.36,7.36,1082275.0,7.37,7.37,7.36,7.36,1082275.0
2017-08-02 09:30:00,7.4,7.42,7.31,7.31,654625.0,7.4,7.42,7.31,7.31,654625.0
2017-08-02 10:00:00,7.31,7.35,7.29,7.29,590740.0,7.31,7.35,7.29,7.29,590740.0
2017-08-02 10:30:00,7.3,7.31,7.24,7.25,674480.0,7.3,7.31,7.24,7.25,674480.0
2017-08-02 11:00:00,7.25,7.25,7.17,7.21,882480.0,7.25,7.25,7.17,7.21,882480.0
2017-08-02 11:30:00,7.22,7.25,7.21,7.24,580210.0,7.22,7.25,7.21,7.24,580210.0
2017-08-02 12:00:00,7.24,7.25,7.23,7.24,387995.0,7.24,7.25,7.23,7.24,387995.0
2017-08-02 12:30:00,7.24,7.26,7.23,7.24,376305.0,7.24,7.26,7.23,7.24,376305.0
2017-08-02 13:00:00,7.24,7.24,7.22,7.24,383920.0,7.24,7.24,7.22,7.24,383920.0
2017-08-02 13:30:00,7.24,7.28,7.23,7.26,345845.0,7.24,7.28,7.23,7.26,345845.0
2017-08-02 14:00:00,7.26,7.27,7.25,7.26,420870.0,7.26,7.27,7.25,7.26,420870.0
2017-08-02 14:30:00,7.26,7.29,7.26,7.27,339925.0,7.26,7.29,7.26,7.27,339925.0
2017-08-02 15:00:00,7.27,7.27,7.26,7.27,426500.0,7.27,7.27,7.26,7.27,426500.0
2017-08-02 15:30:00,7.27,7.28,7.26,7.27,1511500.0,7.27,7.28,7.26,7.27,1511500.0
2017-08-03 09:30:00,7.27,7.32,7.25,7.25,420670.0,7.27,7.32,7.25,7.25,420670.0
2017-08-03 10:00:00,7.25,7.28,7.23,7.25,312555.0,7.25,7.28,7.23,7.25,312555.0
2017-08-03 10:30:00,7.25,7.26,7.22,7.22,379515.0,7.25,7.26,7.22,7.22,379515.0
2017-08-03 11:00:00,7.22,7.24,7.2,7.23,452645.0,7.22,7.24,7.2,7.23,452645.0
2017-08-03 11:30:00,7.23,7.25,7.23,7.24,257755.0,7.23,7.25,7.23,7.24,257755.0
2017-08-03 12:00:00,7.24,7.26,7.23,7.25,200845.0,7.24,7.26,7.23,7.25,200845.0
2017-08-03 12:30:00,7.25,7.26,7.23,7.24,289715.0,7.25,7.26,7.23,7.24,289715.0
2017-08-03 13:00:00,7.24,7.24,7.23,7.23,149800.0,7.24,7.24,7.23,7.23,149800.0
2017-08-03 13:30:00,7.23,7.25,7.22,7.25,756985.0,7.23,7.25,7.22,7.25,756985.0
2017-08-03 14:00:00,7.25,7.26,7.23,7.26,431195.0,7.25,7.26,7.23,7.26,431195.0
2017-08-03 14:30:00,7.26,7.27,7.26,7.27,442815.0,7.26,7.27,7.26,7.27,442815.0
2017-08-03 15:00:00,7.27,7.28,7.26,7.28,503905.0,7.27,7.28,7.26,7.28,503905.0
2017-08-03 15:30:00,7.28,7.28,7.26,7.28,1460735.0,7.28,7.28,7.26,7.28,1460735.0
2017-08-04 09:30:00,7.28,7.33,7.25,7.28,583080.0,7.28,7.33,7.25,7.28,583080.0
2017-08-04 10:00:00,7.29,7.32,7.27,7.32,465820.0,7.29,7.32,7.27,7.32,465820.0
2017-08-04 10:30:00,7.32,7.35,7.31,7.35,302420.0,7.32,7.35,7.31,7.35,302420.0
2017-08-04 11:00:00,7.35,7.37,7.33,7.34,301570.0,7.35,7.37,7.33,7.34,301570.0
2017-08-04 11:30:00,7.34,7.37,7.34,7.37,263420.0,7.34,7.37,7.34,7.37,263420.0
2017-08-04 12:00:00,7.37,7.37,7.32,7.35,917090.0,7.37,7.37,7.32,7.35,917090.0
2017-08-04 12:30:00,7.35,7.39,7.34,7.36,5447200.0,7.35,7.39,7.34,7.36,5447200.0
2017-08-04 13:00:00,7.37,7.4,7.34,7.37,1772990.0,7.37,7.4,7.34,7.37,1772990.0
2017-08-04 13:30:00,7.36,7.37,7.35,7.35,325455.0,7.36,7.37,7.35,7.35,325455.0
2017-08-04 14:00:00,7.35,7.36,7.34,7.35,552910.0,7.35,7.36,7.34,7.35,552910.0
2017-08-04 14:30:00,7.35,7.38,7.35,7.36,553080.0,7.35,7.38,7.35,7.36,553080.0
2017-08-04 15:00:00,7.36,7.38,7.35,7.36,1410225.0,7.36,7.38,7.35,7.36,1410225.0
2017-08-04 15:30:00,7.36,7.39,7.35,7.37,1866520.0,7.36,7.39,7.35,7.37,1866520.0
2017-08-07 09:30:00,7.36,7.39,7.3,7.31,983515.0,7.36,7.39,7.3,7.31,983515.0
2017-08-07 10:00:00,7.32,7.33,7.28,7.3,762465.0,7.32,7.33,7.28,7.3,762465.0
2017-08-07 10:30:00,7.3,7.35,7.29,7.35,1274775.0,7.3,7.35,7.29,7.35,1274775.0
2017-08-07 11:00:00,7.35,7.4,7.35,7.38,552080.0,7.35,7.4,7.35,7.38,552080.0
2017-08-07 11:30:00,7.39,7.42,7.37,7.38,318310.0,7.39,7.42,7.37,7.38,318310.0
2017-08-07 12:00:00,7.38,7.4,7.36,7.36,173910.0,7.38,7.4,7.36,7.36,173910.0
2017-08-07 12:30:00,7.36,7.39,7.36,7.39,552830.0,7.36,7.39,7.36,7.39,552830.0
2017-08-07 13:00:00,7.38,7.39,7.37,7.38,356910.0,7.38,7.39,7.37,7.38,356910.0
2017-08-07 13:30:00,7.38,7.38,7.36,7.37,248665.0,7.38,7.38,7.36,7.37,248665.0
2017-08-07 14:00:00,7.37,7.38,7.36,7.38,343870.0,7.37,7.38,7.36,7.38,343870.0
2017-08-07 14:30:00,7.38,7.39,7.37,7.38,504280.0,7.38,7.39,7.37,7.38,504280.0
2017-08-07 15:00:00,7.38,7.39,7.36,7.39,638435.0,7.38,7.39,7.36,7.39,638435.0
2017-08-07 15:30:00,7.39,7.39,7.36,7.37,1557930.0,7.39,7.39,7.36,7.37,1557930.0
2017-08-08 09:30:00,7.33,7.36,7.32,7.34,347190.0,7.33,7.36,7.32,7.34,347190.0
2017-08-08 10:00:00,7.34,7.36,7.3,7.3,710570.0,7.34,7.36,7.3,7.3,710570.0
2017-08-08 10:30:00,7.3,7.33,7.3,7.33,343260.0,7.3,7.33,7.3,7.33,343260.0
2017-08-08 11:00:00,7.33,7.33,7.31,7.32,266690.0,7.33,7.33,7.31,7.32,266690.0
2017-08-08 11:30:00,7.33,7.36,7.32,7.36,204255.0,7.33,7.36,7.32,7.36,204255.0
2017-08-08 12:00:00,7.36,7.38,7.36,7.37,183240.0,7.36,7.38,7.36,7.37,183240.0
2017-08-08 12:30:00,7.37,7.37,7.34,7.35,130550.0,7.37,7.37,7.34,7.35,130550.0
2017-08-08 13:00:00,7.35,7.35,7.33,7.33,145125.0,7.35,7.35,7.33,7.33,145125.0
2017-08-08 13:30:00,7.33,7.33,7.32,7.32,172170.0,7.33,7.33,7.32,7.32,172170.0
2017-08-08 14:00:00,7.32,7.32,7.3,7.31,235830.0,7.32,7.32,7.3,7.31,235830.0
2017-08-08 14:30:00,7.31,7.32,7.3,7.32,257480.0,7.31,7.32,7.3,7.32,257480.0
2017-08-08 15:00:00,7.32,7.33,7.3,7.3,364600.0,7.32,7.33,7.3,7.3,364600.0
2017-08-08 15:30:00,7.3,7.31,7.29,7.3,978655.0,7.3,7.31,7.29,7.3,978655.0
2017-08-09 09:30:00,7.25,7.34,7.23,7.34,611495.0,7.25,7.34,7.23,7.34,611495.0
2017-08-09 10:00:00,7.34,7.34,7.3,7.31,397690.0,7.34,7.34,7.3,7.31,397690.0
2017-08-09 10:30:00,7.31,7.34,7.31,7.32,409775.0,7.31,7.34,7.31,7.32,409775.0
2017-08-09 11:00:00,7.32,7.32,7.29,7.3,271605.0,7.32,7.32,7.29,7.3,271605.0
2017-08-09 11:30:00,7.3,7.32,7.3,7.32,195775.0,7.3,7.32,7.3,7.32,195775.0
2017-08-09 12:00:00,7.32,7.32,7.31,7.32,192335.0,7.32,7.32,7.31,7.32,192335.0
2017-08-09 12:30:00,7.32,7.33,7.3,7.3,216495.0,7.32,7.33,7.3,7.3,216495.0
2017-08-09 13:00:00,7.3,7.32,7.29,7.31,287905.0,7.3,7.32,7.29,7.31,287905.0
2017-08-09 13:30:00,7.31,7.32,7.3,7.31,244700.0,7.31,7.32,7.3,7.31,244700.0
2017-08-09 14:00:00,7.31,7.31,7.29,7.3,390945.0,7.31,7.31,7.29,7.3,390945.0
2017-08-09 14:30:00,7.31,7.31,7.29,7.31,414745.0,7.31,7.31,7.29,7.31,414745.0
2017-08-09 15:00:00,7.31,7.32,7.3,7.32,425880.0,7.31,7.32,7.3,7.32,425880.0
2017-08-09 15:30:00,7.32,7.34,7.32,7.34,1177980.0,7.32,7.34,7.32,7.34,1177980.0
2017-08-10 09:30:00,7.28,7.35,7.23,7.28,440305.0,7.28,7.35,7.23,7.28,440305.0
2017-08-10 10:00:00,7.28,7.29,7.23,7.27,719375.0,7.28,7.29,7.23,7.27,719375.0
2017-08-10 10:30:00,7.27,7.29,7.27,7.29,256555.0,7.27,7.29,7.27,7.29,256555.0
2017-08-10 11:00:00,7.29,7.29,7.26,7.28,254915.0,7.29,7.29,7.26,7.28,254915.0
2017-08-10 11:30:00,7.28,7.29,7.24,7.25,463580.0,7.28,7.29,7.24,7.25,463580.0
2017-08-10 12:00:00,7.24,7.26,7.23,7.24,375965.0,7.24,7.26,7.23,7.24,375965.0
2017-08-10 12:30:00,7.24,7.24,7.21,7.23,271795.0,7.24,7.24,7.21,7.23,271795.0
2017-08-10 13:00:00,7.24,7.26,7.24,7.25,219645.0,7.24,7.26,7.24,7.25,219645.0
2017-08-10 13:30:00,7.25,7.26,7.24,7.26,248120.0,7.25,7.26,7.24,7.26,248120.0
2017-08-10 14:00:00,7.26,7.28,7.25,7.28,340655.0,7.26,7.28,7.25,7.28,340655.0
2017-08-10 14:30:00,7.28,7.29,7.27,7.27,457565.0,7.28,7.29,7.27,7.27,457565.0
2017-08-10 15:00:00,7.27,7.28,7.23,7.24,792860.0,7.27,7.28,7.23,7.24,792860.0
2017-08-10 15:30:00,7.25,7.25,7.2,7.23,1670805.0,7.25,7.25,7.2,7.23,1670805.0
2017-08-11 09:30:00,7.18,7.24,7.18,7.24,434655.0,7.18,7.24,7.18,7.24,434655.0
2017-08-11 10:00:00,7.24,7.27,7.23,7.24,166775.0,7.24,7.27,7.23,7.24,166775.0
2017-08-11 10:30:00,7.24,7.27,7.24,7.25,170210.0,7.24,7.27,7.24,7.25,170210.0
2017-08-11 11:00:00,7.25,7.26,7.23,7.23,157860.0,7.25,7.26,7.23,7.23,157860.0
2017-08-11 11:30:00,7.23,7.26,7.23,7.24,124235.0,7.23,7.26,7.23,7.24,124235.0
2017-08-11 12:00:00,7.24,7.28,7.24,7.28,137745.0,7.24,7.28,7.24,7.28,137745.0
2017-08-11 12:30:00,7.28,7.29,7.28,7.28,68600.0,7.28,7.29,7.28,7.28,68600.0
2017-08-11 13:00:00,7.28,7.29,7.25,7.25,133700.0,7.28,7.29,7.25,7.25,133700.0
2017-08-11 13:30:00,7.26,7.29,7.26,7.27,113630.0,7.26,7.29,7.26,7.27,113630.0
2017-08-11 14:00:00,7.28,7.28,7.27,7.28,124675.0,7.28,7.28,7.27,7.28,124675.0
2017-08-11 14:30:00,7.28,7.3,7.26,7.29,334375.0,7.28,7.3,7.26,7.29,334375.0
2017-08-11 15:00:00,7.29,7.31,7.29,7.31,435320.0,7.29,7.31,7.29,7.31,435320.0
2017-08-11 15:30:00,7.31,7.31,7.29,7.29,992985.0,7.31,7.31,7.29,7.29,992985.0
2017-08-14 09:30:00,7.36,7.44,7.35,7.41,409820.0,7.36,7.44,7.35,7.41,409820.0
2017-08-14 10:00:00,7.41,7.44,7.4,7.42,279145.0,7.41,7.44,7.4,7.42,279145.0
2017-08-14 10:30:00,7.42,7.44,7.41,7.41,163945.0,7.42,7.44,7.41,7.41,163945.0
2017-08-14 11:00:00,7.41,7.43,7.4,7.41,161645.0,7.41,7.43,7.4,7.41,161645.0
2017-08-14 11:30:00,7.41,7.42,7.39,7.4,182765.0,7.41,7.42,7.39,7.4,182765.0
2017-08-14 12:00:00,7.4,7.42,7.4,7.41,127720.0,7.4,7.42,7.4,7.41,127720.0
2017-08-14 12:30:00,7.41,7.42,7.4,7.42,78110.0,7.41,7.42,7.4,7.42,78110.0
2017-08-14 13:00:00,7.42,7.42,7.41,7.42,81340.0,7.42,7.42,7.41,7.42,81340.0
2017-08-14 13:30:00,7.42,7.42,7.41,7.41,94320.0,7.42,7.42,7.41,7.41,94320.0
2017-08-14 14:00:00,7.41,7.42,7.41,7.41,98480.0,7.41,7.42,7.41,7.41,98480.0
2017-08-14 14:30:00,7.41,7.42,7.4,7.4,143360.0,7.41,7.42,7.4,7.4,143360.0
2017-08-14 15:00:00,7.4,7.43,7.4,7.43,181090.0,7.4,7.43,7.4,7.43,181090.0
2017-08-14 15:30:00,7.43,7.43,7.4,7.41,592345.0,7.43,7.43,7.4,7.41,592345.0
2017-08-15 09:30:00,7.44,7.44,7.36,7.38,199720.0,7.44,7.44,7.36,7.38,199720.0
2017-08-15 10:00:00,7.38,7.39,7.35,7.36,127470.0,7.38,7.39,7.35,7.36,127470.0
2017-08-15 10:30:00,7.36,7.39,7.34,7.37,153775.0,7.36,7.39,7.34,7.37,153775.0
2017-08-15 11:00:00,7.37,7.39,7.37,7.38,121255.0,7.37,7.39,7.37,7.38,121255.0
2017-08-15 11:30:00,7.39,7.39,7.36,7.36,131970.0,7.39,7.39,7.36,7.36,131970.0
2017-08-15 12:00:00,7.36,7.37,7.36,7.37,111375.0,7.36,7.37,7.36,7.37,111375.0
2017-08-15 12:30:00,7.37,7.39,7.37,7.38,146270.0,7.37,7.39,7.37,7.38,146270.0
2017-08-15 13:00:00,7.38,7.38,7.36,7.37,127225.0,7.38,7.38,7.36,7.37,127225.0
2017-08-15 13:30:00,7.36,7.37,7.36,7.36,92980.0,7.36,7.37,7.36,7.36,92980.0
2017-08-15 14:00:00,7.36,7.37,7.35,7.37,164595.0,7.36,7.37,7.35,7.37,164595.0
2017-08-15 14:30:00,7.37,7.37,7.35,7.36,116140.0,7.37,7.37,7.35,7.36,116140.0
2017-08-15 15:00:00,7.36,7.38,7.36,7.37,198870.0,7.36,7.38,7.36,7.37,198870.0
2017-08-15 15:30:00,7.37,7.38,7.36,7.36,463220.0,7.37,7.38,7.36,7.36,463220.0
2017-08-16 09:30:00,7.36,7.42,7.36,7.41,278470.0,7.36,7.42,7.36,7.41,278470.0
2017-08-16 10:00:00,7.41,7.43,7.4,7.42,135625.0,7.41,7.43,7.4,7.42,135625.0
2017-08-16 10:30:00,7.42,7.43,7.42,7.42,135315.0,7.42,7.43,7.42,7.42,135315.0
2017-08-16 11:00:00,7.42,7.43,7.42,7.42,91020.0,7.42,7.43,7.42,7.42,91020.0
2017-08-16 11:30:00,7.42,7.45,7.42,7.45,136580.0,7.42,7.45,7.42,7.45,136580.0
2017-08-16 12:00:00,7.45,7.46,7.44,7.46,261340.0,7.45,7.46,7.44,7.46,261340.0
2017-08-16 12:30:00,7.46,7.46,7.44,7.45,140360.0,7.46,7.46,7.44,7.45,140360.0
2017-08-16 13:00:00,7.45,7.46,7.43,7.44,84865.0,7.45,7.46,7.43,7.44,84865.0
2017-08-16 13:30:00,7.44,7.45,7.43,7.45,96570.0,7.44,7.45,7.43,7.45,96570.0
2017-08-16 14:00:00,7.45,7.46,7.43,7.45,134495.0,7.45,7.46,7.43,7.45,134495.0
2017-08-16 14:30:00,7.44,7.45,7.42,7.44,184060.0,7.44,7.45,7.42,7.44,184060.0
2017-08-16 15:00:00,7.44,7.45,7.43,7.45,146420.0,7.44,7.45,7.43,7.45,146420.0
2017-08-16 15:30:00,7.45,7.45,7.43,7.44,471235.0,7.45,7.45,7.43,7.44,471235.0
2017-08-17 09:30:00,7.41,7.47,7.39,7.44,225060.0,7.41,7.47,7.39,7.44,225060.0
2017-08-17 10:00:00,7.43,7.43,7.35,7.37,267060.0,7.43,7.43,7.35,7.37,267060.0
2017-08-17 10:30:00,7.37,7.4,7.36,7.39,135960.0,7.37,7.4,7.36,7.39,135960.0
2017-08-17 11:00:00,7.39,7.41,7.38,7.4,100370.0,7.39,7.41,7.38,7.4,100370.0
2017-08-17 11:30:00,7.4,7.41,7.38,7.38,115840.0,7.4,7.41,7.38,7.38,115840.0
2017-08-17 12:00:00,7.39,7.39,7.36,7.36,112900.0,7.39,7.39,7.36,7.36,112900.0
2017-08-17 12:30:00,7.36,7.37,7.34,7.34,127775.0,7.36,7.37,7.34,7.34,127775.0
2017-08-17 13:00:00,7.34,7.35,7.33,7.34,127950.0,7.34,7.35,7.33,7.34,127950.0
2017-08-17 13:30:00,7.35,7.36,7.34,7.35,112210.0,7.35,7.36,7.34,7.35,112210.0
2017-08-17 14:00:00,7.36,7.36,7.33,7.34,124110.0,7.36,7.36,7.33,7.34,124110.0
2017-08-17 14:30:00,7.35,7.36,7.34,7.36,172945.0,7.35,7.36,7.34,7.36,172945.0
2017-08-17 15:00:00,7.36,7.36,7.33,7.33,238520.0,7.36,7.36,7.33,7.33,238520.0
2017-08-17 15:30:00,7.33,7.34,7.3,7.3,625120.0,7.33,7.34,7.3,7.3,625120.0
2017-08-18 09:30:00,7.31,7.34,7.28,7.29,268260.0,7.31,7.34,7.28,7.29,268260.0
2017-08-18 10:00:00,7.29,7.31,7.29,7.31,174475.0,7.29,7.31,7.29,7.31,174475.0
2017-08-18 10:30:00,7.3,7.34,7.29,7.33,160045.0,7.3,7.34,7.29,7.33,160045.0
2017-08-18 11:00:00,7.33,7.33,7.29,7.33,247075.0,7.33,7.33,7.29,7.33,247075.0
2017-08-18 11:30:00,7.33,7.37,7.33,7.36,246000.0,7.33,7.37,7.33,7.36,246000.0
2017-08-18 12:00:00,7.36,7.37,7.34,7.37,120870.0,7.36,7.37,7.34,7.37,120870.0
2017-08-18 12:30:00,7.37,7.39,7.36,7.37,134990.0,7.37,7.39,7.36,7.37,134990.0
2017-08-18 13:00:00,7.37,7.38,7.35,7.38,218290.0,7.37,7.38,7.35,7.38,218290.0
2017-08-18 13:30:00,7.38,7.38,7.34,7.34,155760.0,7.38,7.38,7.34,7.34,155760.0
2017-08-18 14:00:00,7.34,7.36,7.34,7.36,95555.0,7.34,7.36,7.34,7.36,95555.0
2017-08-18 14:30:00,7.35,7.36,7.34,7.35,130035.0,7.35,7.36,7.34,7.35,130035.0
2017-08-18 15:00:00,7.35,7.35,7.34,7.35,154810.0,7.35,7.35,7.34,7.35,154810.0
2017-08-18 15:30:00,7.35,7.36,7.33,7.33,421935.0,7.35,7.36,7.33,7.33,421935.0
2017-08-21 09:30:00,7.32,7.35,7.3,7.31,209015.0,7.32,7.35,7.3,7.31,209015.0
2017-08-21 10:00:00,7.31,7.32,7.29,7.3,328875.0,7.31,7.32,7.29,7.3,328875.0
2017-08-21 10:30:00,7.31,7.32,7.3,7.32,135340.0,7.31,7.32,7.3,7.32,135340.0
2017-08-21 11:00:00,7.32,7.36,7.32,7.35,175690.0,7.32,7.36,7.32,7.35,175690.0
2017-08-21 11:30:00,7.35,7.37,7.35,7.35,123860.0,7.35,7.37,7.35,7.35,123860.0
2017-08-21 12:00:00,7.35,7.36,7.34,7.36,99435.0,7.35,7.36,7.34,7.36,99435.0
2017-08-21 12:30:00,7.36,7.36,7.35,7.35,98995.0,7.36,7.36,7.35,7.35,98995.0
2017-08-21 13:00:00,7.35,7.37,7.35,7.36,129990.0,7.35,7.37,7.35,7.36,129990.0
2017-08-21 13:30:00,7.36,7.37,7.35,7.36,105995.0,7.36,7.37,7.35,7.36,105995.0
2017-08-21 14:00:00,7.36,7.37,7.35,7.37,147685.0,7.36,7.37,7.35,7.37,147685.0
2017-08-21 14:30:00,7.38,7.38,7.37,7.38,151755.0,7.38,7.38,7.37,7.38,151755.0
2017-08-21 15:00:00,7.38,7.38,7.36,7.38,167205.0,7.38,7.38,7.36,7.38,167205.0
2017-08-21 15:30:00,7.38,7.39,7.38,7.39,533750.0,7.38,7.39,7.38,7.39,533750.0
2017-08-22 09:30:00,7.41,7.46,7.4,7.43,260305.0,7.41,7.46,7.4,7.43,260305.0
2017-08-22 10:00:00,7.43,7.48,7.43,7.47,107260.0,7.43,7.48,7.43,7.47,107260.0
2017-08-22 10:30:00,7.47,7.49,7.46,7.48,137980.0,7.47,7.49,7.46,7.48,137980.0
2017-08-22 11:00:00,7.49,7.52,7.48,7.52,360025.0,7.49,7.52,7.48,7.52,360025.0
2017-08-22 11:30:00,7.52,7.53,7.49,7.49,162215.0,7.52,7.53,7.49,7.49,162215.0
2017-08-22 12:00:00,7.49,7.5,7.49,7.49,89810.0,7.49,7.5,7.49,7.49,89810.0
2017-08-22 12:30:00,7.49,7.49,7.47,7.48,142035.0,7.49,7.49,7.47,7.48,142035.0
2017-08-22 13:00:00,7.48,7.5,7.48,7.5,167290.0,7.48,7.5,7.48,7.5,167290.0
2017-08-22 13:30:00,7.5,7.51,7.48,7.49,116465.0,7.5,7.51,7.48,7.49,116465.0
2017-08-22 14:00:00,7.49,7.52,7.49,7.51,160075.0,7.49,7.52,7.49,7.51,160075.0
2017-08-22 14:30:00,7.51,7.53,7.51,7.51,280660.0,7.51,7.53,7.51,7.51,280660.0
2017-08-22 15:00:00,7.51,7.53,7.51,7.52,357490.0,7.51,7.53,7.51,7.52,357490.0
2017-08-22 15:30:00,7.53,7.53,7.5,7.5,794035.0,7.53,7.53,7.5,7.5,794035.0
2017-08-23 09:30:00,7.45,7.49,7.43,7.48,213610.0,7.45,7.49,7.43,7.48,213610.0
2017-08-23 10:00:00,7.48,7.48,7.44,7.47,133400.0,7.48,7.48,7.44,7.47,133400.0
2017-08-23 10:30:00,7.46,7.46,7.43,7.44,151335.0,7.46,7.46,7.43,7.44,151335.0
2017-08-23 11:00:00,7.44,7.45,7.43,7.44,199755.0,7.44,7.45,7.43,7.44,199755.0
2017-08-23 11:30:00,7.44,7.45,7.43,7.43,117040.0,7.44,7.45,7.43,7.43,117040.0
2017-08-23 12:00:00,7.43,7.44,7.41,7.42,113040.0,7.43,7.44,7.41,7.42,113040.0
2017-08-23 12:30:00,7.42,7.43,7.42,7.43,86115.0,7.42,7.43,7.42,7.43,86115.0
2017-08-23 13:00:00,7.43,7.43,7.41,7.41,87980.0,7.43,7.43,7.41,7.41,87980.0
2017-08-23 13:30:00,7.42,7.42,7.4,7.41,94880.0,7.42,7.42,7.4,7.41,94880.0
2017-08-23 14:00:00,7.42,7.43,7.41,7.43,94095.0,7.42,7.43,7.41,7.43,94095.0
2017-08-23 14:30:00,7.43,7.44,7.43,7.43,117960.0,7.43,7.44,7.43,7.43,117960.0
2017-08-23 15:00:00,7.43,7.43,7.42,7.43,123595.0,7.43,7.43,7.42,7.43,123595.0
2017-08-23 15:30:00,7.43,7.43,7.42,7.42,440120.0,7.43,7.43,7.42,7.42,440120.0
2017-08-24 09:30:00,7.43,7.46,7.42,7.44,150890.0,7.43,7.46,7.42,7.44,150890.0
2017-08-24 10:00:00,7.44,7.47,7.42,7.47,121690.0,7.44,7.47,7.42,7.47,121690.0
2017-08-24 10:30:00,7.47,7.5,7.47,7.5,164340.0,7.47,7.5,7.47,7.5,164340.0
2017-08-24 11:00:00,7.5,7.5,7.45,7.45,207850.0,7.5,7.5,7.45,7.45,207850.0
2017-08-24 11:30:00,7.45,7.48,7.45,7.48,122750.0,7.45,7.48,7.45,7.48,122750.0
2017-08-24 12:00:00,7.48,7.49,7.47,7.48,133735.0,7.48,7.49,7.47,7.48,133735.0
2017-08-24 12:30:00,7.48,7.49,7.47,7.49,104270.0,7.48,7.49,7.47,7.49,104270.0
2017-08-24 13:00:00,7.49,7.49,7.46,7.49,244940.0,7.49,7.49,7.46,7.49,244940.0
2017-08-24 13:30:00,7.49,7.49,7.45,7.45,247880.0,7.49,7.49,7.45,7.45,247880.0
2017-08-24 14:00:00,7.45,7.46,7.43,7.46,138080.0,7.45,7.46,7.43,7.46,138080.0
2017-08-24 14:30:00,7.46,7.46,7.45,7.46,253055.0,7.46,7.46,7.45,7.46,253055.0
2017-08-24 15:00:00,7.46,7.46,7.45,7.46,255100.0,7.46,7.46,7.45,7.46,255100.0
2017-08-24 15:30:00,7.46,7.46,7.44,7.45,727010.0,7.46,7.46,7.44,7.45,727010.0
2017-08-25 09:30:00,7.5,7.53,7.49,7.51,318640.0,7.5,7.53,7.49,7.51,318640.0
2017-08-25 10:00:00,7.51,7.52,7.49,7.5,347340.0,7.51,7.52,7.49,7.5,347340.0
2017-08-25 10:30:00,7.5,7.5,7.47,7.49,195835.0,7.5,7.5,7.47,7.49,195835.0
2017-08-25 11:00:00,7.48,7.48,7.45,7.45,214510.0,7.48,7.48,7.45,7.45,214510.0
2017-08-25 11:30:00,7.45,7.45,7.44,7.45,192185.0,7.45,7.45,7.44,7.45,192185.0
2017-08-25 12:00:00,7.45,7.45,7.44,7.44,234805.0,7.45,7.45,7.44,7.44,234805.0
2017-08-25 12:30:00,7.44,7.45,7.43,7.44,137770.0,7.44,7.45,7.43,7.44,137770.0
2017-08-25 13:00:00,7.44,7.44,7.42,7.43,403330.0,7.44,7.44,7.42,7.43,403330.0
2017-08-25 13:30:00,7.43,7.43,7.42,7.42,134350.0,7.43,7.43,7.42,7.42,134350.0
2017-08-25 14:00:00,7.42,7.43,7.42,7.42,247605.0,7.42,7.43,7.42,7.42,247605.0
2017-08-25 14:30:00,7.42,7.44,7.42,7.43,189270.0,7.42,7.44,7.42,7.43,189270.0
2017-08-25 15:00:00,7.44,7.45,7.43,7.45,210695.0,7.44,7.45,7.43,7.45,210695.0
2017-08-25 15:30:00,7.45,7.45,7.43,7.44,524410.0,7.45,7.45,7.43,7.44,524410.0
2017-08-28 09:30:00,7.44,7.45,7.41,7.42,118665.0,7.44,7.45,7.41,7.42,118665.0
2017-08-28 10:00:00,7.42,7.43,7.41,7.42,140215.0,7.42,7.43,7.41,7.42,140215.0
2017-08-28 10:30:00,7.42,7.46,7.41,7.45,142160.0,7.42,7.46,7.41,7.45,142160.0
2017-08-28 11:00:00,7.46,7.46,7.44,7.45,109990.0,7.46,7.46,7.44,7.45,109990.0
2017-08-28 11:30:00,7.45,7.45,7.44,7.44,74625.0,7.45,7.45,7.44,7.44,74625.0
2017-08-28 12:00:00,7.44,7.45,7.42,7.42,64225.0,7.44,7.45,7.42,7.42,64225.0
2017-08-28 12:30:00,7.42,7.43,7.41,7.43,63170.0,7.42,7.43,7.41,7.43,63170.0
2017-08-28 13:00:00,7.43,7.44,7.43,7.43,77000.0,7.43,7.44,7.43,7.43,77000.0
2017-08-28 13:30:00,7.43,7.44,7.43,7.43,81445.0,7.43,7.44,7.43,7.43,81445.0
2017-08-28 14:00:00,7.43,7.44,7.43,7.44,159345.0,7.43,7.44,7.43,7.44,159345.0
2017-08-28 14:30:00,7.43,7.45,7.43,7.45,116510.0,7.43,7.45,7.43,7.45,116510.0
2017-08-28 15:00:00,7.45,7.45,7.44,7.45,131300.0,7.45,7.45,7.44,7.45,131300.0
2017-08-28 15:30:00,7.45,7.46,7.44,7.45,318440.0,7.45,7.46,7.44,7.45,318440.0
2017-08-29 09:30:00,7.4,7.43,7.39,7.43,180040.0,7.4,7.43,7.39,7.43,180040.0
2017-08-29 10:00:00,7.43,7.43,7.39,7.4,143910.0,7.43,7.43,7.39,7.4,143910.0
2017-08-29 10:30:00,7.41,7.42,7.4,7.4,87285.0,7.41,7.42,7.4,7.4,87285.0
2017-08-29 11:00:00,7.41,7.42,7.4,7.42,139810.0,7.41,7.42,7.4,7.42,139810.0
2017-08-29 11:30:00,7.42,7.43,7.42,7.43,83905.0,7.42,7.43,7.42,7.43,83905.0
2017-08-29 12:00:00,7.43,7.44,7.42,7.44,64465.0,7.43,7.44,7.42,7.44,64465.0
2017-08-29 12:30:00,7.44,7.45,7.43,7.45,56345.0,7.44,7.45,7.43,7.45,56345.0
2017-08-29 13:00:00,7.45,7.47,7.45,7.47,173840.0,7.45,7.47,7.45,7.47,173840.0
2017-08-29 13:30:00,7.47,7.48,7.46,7.47,111630.0,7.47,7.48,7.46,7.47,111630.0
2017-08-29 14:00:00,7.47,7.48,7.47,7.48,114845.0,7.47,7.48,7.47,7.48,114845.0
2017-08-29 14:30:00,7.48,7.5,7.48,7.49,131955.0,7.48,7.5,7.48,7.49,131955.0
2017-08-29 15:00:00,7.49,7.49,7.48,7.48,188995.0,7.49,7.49,7.48,7.48,188995.0
2017-08-29 15:30:00,7.48,7.48,7.47,7.47,514975.0,7.48,7.48,7.47,7.47,514975.0
2017-08-30 09:30:00,7.48,7.53,7.47,7.53,166765.0,7.48,7.53,7.47,7.53,166765.0
2017-08-30 10:00:00,7.53,7.54,7.51,7.52,168255.0,7.53,7.54,7.51,7.52,168255.0
2017-08-30 10:30:00,7.52,7.53,7.49,7.53,166850.0,7.52,7.53,7.49,7.53,166850.0
2017-08-30 11:00:00,7.53,7.54,7.52,7.53,81240.0,7.53,7.54,7.52,7.53,81240.0
2017-08-30 11:30:00,7.53,7.54,7.53,7.54,86910.0,7.53,7.54,7.53,7.54,86910.0
2017-08-30 12:00:00,7.53,7.54,7.53,7.53,72490.0,7.53,7.54,7.53,7.53,72490.0
2017-08-30 12:30:00,7.54,7.57,7.54,7.56,139330.0,7.54,7.57,7.54,7.56,139330.0
2017-08-30 13:00:00,7.56,7.57,7.56,7.56,129700.0,7.56,7.57,7.56,7.56,129700.0
2017-08-30 13:30:00,7.56,7.57,7.56,7.56,101225.0,7.56,7.57,7.56,7.56,101225.0
2017-08-30 14:00:00,7.56,7.57,7.56,7.57,140795.0,7.56,7.57,7.56,7.57,140795.0
2017-08-30 14:30:00,7.57,7.58,7.56,7.58,149120.0,7.57,7.58,7.56,7.58,149120.0
2017-08-30 15:00:00,7.58,7.58,7.57,7.58,241970.0,7.58,7.58,7.57,7.58,241970.0
2017-08-30 15:30:00,7.58,7.58,7.56,7.57,601075.0,7.58,7.58,7.56,7.57,601075.0
2017-08-31 09:30:00,7.59,7.67,7.58,7.67,342910.0,7.59,7.67,7.58,7.67,342910.0
2017-08-31 10:00:00,7.67,7.68,7.65,7.66,249870.0,7.67,7.68,7.65,7.66,249870.0
2017-08-31 10:30:00,7.66,7.68,7.64,7.65,201195.0,7.66,7.68,7.64,7.65,201195.0
2017-08-31 11:00:00,7.64,7.67,7.64,7.67,191215.0,7.64,7.67,7.64,7.67,191215.0
2017-08-31 11:30:00,7.67,7.67,7.65,7.66,187455.0,7.67,7.67,7.65,7.66,187455.0
2017-08-31 12:00:00,7.67,7.67,7.66,7.67,126150.0,7.67,7.67,7.66,7.67,126150.0
2017-08-31 12:30:00,7.67,7.68,7.64,7.65,109490.0,7.67,7.68,7.64,7.65,109490.0
2017-08-31 13:00:00,7.65,7.67,7.65,7.66,131105.0,7.65,7.67,7.65,7.66,131105.0
2017-08-31 13:30:00,7.66,7.66,7.66,7.66,103350.0,7.66,7.66,7.66,7.66,103350.0
2017-08-31 14:00:00,7.66,7.67,7.66,7.67,131625.0,7.66,7.67,7.66,7.67,131625.0
2017-08-31 14:30:00,7.67,7.68,7.66,7.67,146070.0,7.67,7.68,7.66,7.67,146070.0
2017-08-31 15:00:00,7.67,7.67,7.65,7.65,251265.0,7.67,7.67,7.65,7.65,251265.0
2017-08-31 15:30:00,7.65,7.66,7.62,7.64,1462285.0,7.65,7.66,7.62,7.64,1462285.0
2017-09-01 09:30:00,7.68,7.72,7.63,7.64,406920.0,7.68,7.72,7.63,7.64,406920.0
2017-09-01 10:00:00,7.63,7.66,7.62,7.64,221390.0,7.63,7.66,7.62,7.64,221390.0
2017-09-01 10:30:00,7.64,7.64,7.62,7.63,150290.0,7.64,7.64,7.62,7.63,150290.0
2017-09-01 11:00:00,7.63,7.64,7.62,7.62,195310.0,7.63,7.64,7.62,7.62,195310.0
2017-09-01 11:30:00,7.62,7.64,7.62,7.64,140670.0,7.62,7.64,7.62,7.64,140670.0
2017-09-01 12:00:00,7.63,7.64,7.63,7.63,122050.0,7.63,7.64,7.63,7.63,122050.0
2017-09-01 12:30:00,7.63,7.64,7.63,7.63,194465.0,7.63,7.64,7.63,7.63,194465.0
2017-09-01 13:00:00,7.63,7.63,7.61,7.62,103415.0,7.63,7.63,7.61,7.62,103415.0
2017-09-01 13:30:00,7.62,7.63,7.62,7.63,86580.0,7.62,7.63,7.62,7.63,86580.0
2017-09-01 14:00:00,7.63,7.65,7.62,7.65,282690.0,7.63,7.65,7.62,7.65,282690.0
2017-09-01 14:30:00,7.65,7.66,7.64,7.66,139250.0,7.65,7.66,7.64,7.66,139250.0
2017-09-01 15:00:00,7.66,7.67,7.65,7.67,203145.0,7.66,7.67,7.65,7.67,203145.0
2017-09-01 15:30:00,7.67,7.68,7.66,7.66,638455.0,7.67,7.68,7.66,7.66,638455.0
2017-09-05 09:30:00,7.58,7.67,7.54,7.61,691970.0,7.58,7.67,7.54,7.61,691970.0
2017-09-05 10:00:00,7.61,7.61,7.53,7.54,657750.0,7.61,7.61,7.53,7.54,657750.0
2017-09-05 10:30:00,7.54,7.55,7.5,7.5,432185.0,7.54,7.55,7.5,7.5,432185.0
2017-09-05 11:00:00,7.5,7.51,7.47,7.49,516475.0,7.5,7.51,7.47,7.49,516475.0
2017-09-05 11:30:00,7.49,7.49,7.45,7.45,523425.0,7.49,7.49,7.45,7.45,523425.0
2017-09-05 12:00:00,7.45,7.45,7.37,7.37,592480.0,7.45,7.45,7.37,7.37,592480.0
2017-09-05 12:30:00,7.37,7.38,7.35,7.38,463305.0,7.37,7.38,7.35,7.38,463305.0
2017-09-05 13:00:00,7.38,7.38,7.33,7.34,387105.0,7.38,7.38,7.33,7.34,387105.0
2017-09-05 13:30:00,7.34,7.39,7.34,7.38,282180.0,7.34,7.39,7.34,7.38,282180.0
2017-09-05 14:00:00,7.38,7.4,7.37,7.39,397020.0,7.38,7.4,7.37,7.39,397020.0
2017-09-05 14:30:00,7.39,7.4,7.37,7.37,491050.0,7.39,7.4,7.37,7.37,491050.0
2017-09-05 15:00:00,7.37,7.38,7.36,7.38,501955.0,7.37,7.38,7.36,7.38,501955.0
2017-09-05 15:30:00,7.38,7.39,7.33,7.35,1578380.0,7.38,7.39,7.33,7.35,1578380.0
2017-09-06 09:30:00,7.37,7.43,7.33,7.41,305380.0,7.37,7.43,7.33,7.41,305380.0
2017-09-06 10:00:00,7.41,7.41,7.36,7.38,231580.0,7.41,7.41,7.36,7.38,231580.0
2017-09-06 10:30:00,7.38,7.39,7.37,7.37,210635.0,7.38,7.39,7.37,7.37,210635.0
2017-09-06 11:00:00,7.38,7.38,7.33,7.35,209110.0,7.38,7.38,7.33,7.35,209110.0
2017-09-06 11:30:00,7.35,7.38,7.35,7.37,170465.0,7.35,7.38,7.35,7.37,170465.0
2017-09-06 12:00:00,7.38,7.38,7.36,7.38,175700.0,7.38,7.38,7.36,7.38,175700.0
2017-09-06 12:30:00,7.38,7.39,7.37,7.39,215085.0,7.38,7.39,7.37,7.39,215085.0
2017-09-06 13:00:00,7.39,7.41,7.39,7.4,239325.0,7.39,7.41,7.39,7.4,239325.0
2017-09-06 13:30:00,7.4,7.42,7.4,7.42,319700.0,7.4,7.42,7.4,7.42,319700.0
2017-09-06 14:00:00,7.42,7.43,7.42,7.43,177890.0,7.42,7.43,7.42,7.43,177890.0
2017-09-06 14:30:00,7.42,7.44,7.42,7.44,358055.0,7.42,7.44,7.42,7.44,358055.0
2017-09-06 15:00:00,7.44,7.48,7.43,7.47,507315.0,7.44,7.48,7.43,7.47,507315.0
2017-09-06 15:30:00,7.47,7.48,7.45,7.48,1609825.0,7.47,7.48,7.45,7.48,1609825.0
2017-09-07 09:30:00,7.5,7.54,7.46,7.5,357415.0,7.5,7.54,7.46,7.5,357415.0
2017-09-07 10:00:00,7.5,7.5,7.45,7.46,113460.0,7.5,7.5,7.45,7.46,113460.0
2017-09-07 10:30:00,7.46,7.49,7.46,7.48,160385.0,7.46,7.49,7.46,7.48,160385.0
2017-09-07 11:00:00,7.48,7.49,7.43,7.45,199570.0,7.48,7.49,7.43,7.45,199570.0
2017-09-07 11:30:00,7.45,7.46,7.44,7.44,105885.0,7.45,7.46,7.44,7.44,105885.0
2017-09-07 12:00:00,7.44,7.45,7.42,7.44,258380.0,7.44,7.45,7.42,7.44,258380.0
2017-09-07 12:30:00,7.44,7.47,7.44,7.47,142950.0,7.44,7.47,7.44,7.47,142950.0
2017-09-07 13:00:00,7.47,7.48,7.45,7.47,161980.0,7.47,7.48,7.45,7.47,161980.0
2017-09-07 13:30:00,7.47,7.47,7.46,7.46,108260.0,7.47,7.47,7.46,7.46,108260.0
2017-09-07 14:00:00,7.46,7.47,7.45,7.47,207520.0,7.46,7.47,7.45,7.47,207520.0
2017-09-07 14:30:00,7.47,7.47,7.46,7.47,129650.0,7.47,7.47,7.46,7.47,129650.0
2017-09-07 15:00:00,7.47,7.48,7.46,7.48,180255.0,7.47,7.48,7.46,7.48,180255.0
2017-09-07 15:30:00,7.48,7.49,7.46,7.47,491175.0,7.48,7.49,7.46,7.47,491175.0
2017-09-08 09:30:00,7.52,7.67,7.51,7.6,1373775.0,7.52,7.67,7.51,7.6,1373775.0
2017-09-08 10:00:00,7.61,7.69,7.61,7.65,463880.0,7.61,7.69,7.61,7.65,463880.0
2017-09-08 10:30:00,7.65,7.65,7.56,7.61,446315.0,7.65,7.65,7.56,7.61,446315.0
2017-09-08 11:00:00,7.61,7.63,7.59,7.6,203955.0,7.61,7.63,7.59,7.6,203955.0
2017-09-08 11:30:00,7.6,7.62,7.59,7.6,150685.0,7.6,7.62,7.59,7.6,150685.0
2017-09-08 12:00:00,7.6,7.6,7.57,7.57,102855.0,7.6,7.6,7.57,7.57,102855.0
2017-09-08 12:30:00,7.57,7.58,7.57,7.57,110230.0,7.57,7.58,7.57,7.57,110230.0
2017-09-08 13:00:00,7.57,7.58,7.57,7.57,88300.0,7.57,7.58,7.57,7.57,88300.0
2017-09-08 13:30:00,7.57,7.57,7.53,7.55,159510.0,7.57,7.57,7.53,7.55,159510.0
2017-09-08 14:00:00,7.55,7.55,7.52,7.52,148485.0,7.55,7.55,7.52,7.52,148485.0
2017-09-08 14:30:00,7.52,7.53,7.51,7.52,203645.0,7.52,7.53,7.51,7.52,203645.0
2017-09-08 15:00:00,7.52,7.53,7.51,7.51,331985.0,7.52,7.53,7.51,7.51,331985.0
2017-09-08 15:30:00,7.51,7.52,7.5,7.51,618170.0,7.51,7.52,7.5,7.51,618170.0
2017-09-11 09:30:00,7.57,7.69,7.57,7.68,502200.0,7.57,7.69,7.57,7.68,502200.0
2017-09-11 10:00:00,7.68,7.71,7.63,7.65,345435.0,7.68,7.71,7.63,7.65,345435.0
2017-09-11 10:30:00,7.65,7.65,7.63,7.64,205405.0,7.65,7.65,7.63,7.64,205405.0
2017-09-11 11:00:00,7.64,7.65,7.63,7.65,116840.0,7.64,7.65,7.63,7.65,116840.0
2017-09-11 11:30:00,7.65,7.67,7.65,7.66,163910.0,7.65,7.67,7.65,7.66,163910.0
2017-09-11 12:00:00,7.66,7.67,7.65,7.66,110235.0,7.66,7.67,7.65,7.66,110235.0
2017-09-11 12:30:00,7.66,7.67,7.65,7.67,136680.0,7.66,7.67,7.65,7.67,136680.0
2017-09-11 13:00:00,7.67,7.67,7.65,7.66,144115.0,7.67,7.67,7.65,7.66,144115.0
2017-09-11 13:30:00,7.66,7.66,7.65,7.66,134810.0,7.66,7.66,7.65,7.66,134810.0
2017-09-11 14:00:00,7.66,7.66,7.63,7.63,146880.0,7.66,7.66,7.63,7.63,146880.0
2017-09-11 14:30:00,7.63,7.65,7.63,7.64,157860.0,7.63,7.65,7.63,7.64,157860.0
2017-09-11 15:00:00,7.64,7.65,7.63,7.64,244140.0,7.64,7.65,7.63,7.64,244140.0
2017-09-11 15:30:00,7.64,7.66,7.62,7.65,1104115.0,7.64,7.66,7.62,7.65,1104115.0
2017-09-12 09:30:00,7.68,7.7,7.6,7.64,280525.0,7.68,7.7,7.6,7.64,280525.0
2017-09-12 10:00:00,7.64,7.65,7.61,7.62,195870.0,7.64,7.65,7.61,7.62,195870.0
2017-09-12 10:30:00,7.62,7.63,7.59,7.59,181215.0,7.62,7.63,7.59,7.59,181215.0
2017-09-12 11:00:00,7.59,7.64,7.58,7.64,148975.0,7.59,7.64,7.58,7.64,148975.0
2017-09-12 11:30:00,7.64,7.67,7.63,7.67,280555.0,7.64,7.67,7.63,7.67,280555.0
2017-09-12 12:00:00,7.67,7.68,7.66,7.68,118745.0,7.67,7.68,7.66,7.68,118745.0
2017-09-12 12:30:00,7.68,7.69,7.67,7.69,147595.0,7.68,7.69,7.67,7.69,147595.0
2017-09-12 13:00:00,7.69,7.69,7.68,7.69,145325.0,7.69,7.69,7.68,7.69,145325.0
2017-09-12 13:30:00,7.69,7.7,7.68,7.68,143410.0,7.69,7.7,7.68,7.68,143410.0
2017-09-12 14:00:00,7.68,7.69,7.68,7.69,151605.0,7.68,7.69,7.68,7.69,151605.0
2017-09-12 14:30:00,7.69,7.69,7.67,7.68,148625.0,7.69,7.69,7.67,7.68,148625.0
2017-09-12 15:00:00,7.69,7.7,7.68,7.7,219075.0,7.69,7.7,7.68,7.7,219075.0
2017-09-12 15:30:00,7.7,7.7,7.69,7.7,644595.0,7.7,7.7,7.69,7.7,644595.0
2017-09-13 09:30:00,7.66,7.69,7.63,7.67,246380.0,7.66,7.69,7.63,7.67,246380.0
2017-09-13 10:00:00,7.67,7.69,7.66,7.67,182300.0,7.67,7.69,7.66,7.67,182300.0
2017-09-13 10:30:00,7.67,7.68,7.67,7.67,90450.0,7.67,7.68,7.67,7.67,90450.0
2017-09-13 11:00:00,7.67,7.68,7.66,7.67,304335.0,7.67,7.68,7.66,7.67,304335.0
2017-09-13 11:30:00,7.67,7.67,7.64,7.64,96270.0,7.67,7.67,7.64,7.64,96270.0
2017-09-13 12:00:00,7.64,7.65,7.62,7.64,71180.0,7.64,7.65,7.62,7.64,71180.0
2017-09-13 12:30:00,7.64,7.65,7.62,7.64,75915.0,7.64,7.65,7.62,7.64,75915.0
2017-09-13 13:00:00,7.64,7.66,7.63,7.66,127935.0,7.64,7.66,7.63,7.66,127935.0
2017-09-13 13:30:00,7.66,7.66,7.62,7.63,233920.0,7.66,7.66,7.62,7.63,233920.0
2017-09-13 14:00:00,7.63,7.65,7.63,7.65,134525.0,7.63,7.65,7.63,7.65,134525.0
2017-09-13 14:30:00,7.65,7.65,7.64,7.65,137365.0,7.65,7.65,7.64,7.65,137365.0
2017-09-13 15:00:00,7.65,7.66,7.62,7.62,214015.0,7.65,7.66,7.62,7.62,214015.0
2017-09-13 15:30:00,7.62,7.62,7.59,7.59,947400.0,7.62,7.62,7.59,7.59,947400.0
2017-09-14 09:30:00,7.56,7.56,7.48,7.52,375415.0,7.56,7.56,7.48,7.52,375415.0
2017-09-14 10:00:00,7.53,7.57,7.52,7.56,186770.0,7.53,7.57,7.52,7.56,186770.0
2017-09-14 10:30:00,7.56,7.62,7.56,7.61,190530.0,7.56,7.62,7.56,7.61,190530.0
2017-09-14 11:00:00,7.61,7.62,7.59,7.59,176685.0,7.61,7.62,7.59,7.59,176685.0
2017-09-14 11:30:00,7.6,7.61,7.59,7.6,140900.0,7.6,7.61,7.59,7.6,140900.0
2017-09-14 12:00:00,7.6,7.62,7.59,7.6,132260.0,7.6,7.62,7.59,7.6,132260.0
2017-09-14 12:30:00,7.6,7.62,7.59,7.61,82435.0,7.6,7.62,7.59,7.61,82435.0
2017-09-14 13:00:00,7.62,7.62,7.6,7.6,147165.0,7.62,7.62,7.6,7.6,147165.0
2017-09-14 13:30:00,7.6,7.6,7.59,7.6,104800.0,7.6,7.6,7.59,7.6,104800.0
2017-09-14 14:00:00,7.6,7.61,7.6,7.6,136270.0,7.6,7.61,7.6,7.6,136270.0
2017-09-14 14:30:00,7.6,7.62,7.6,7.62,128390.0,7.6,7.62,7.6,7.62,128390.0
2017-09-14 15:00:00,7.62,7.62,7.6,7.6,159385.0,7.62,7.62,7.6,7.6,159385.0
2017-09-14 15:30:00,7.6,7.61,7.59,7.6,567130.0,7.6,7.61,7.59,7.6,567130.0
2017-09-15 09:30:00,7.59,7.66,7.59,7.65,792865.0,7.59,7.66,7.59,7.65,792865.0
2017-09-15 10:00:00,7.65,7.66,7.62,7.63,170980.0,7.65,7.66,7.62,7.63,170980.0
2017-09-15 10:30:00,7.63,7.68,7.63,7.68,264500.0,7.63,7.68,7.63,7.68,264500.0
2017-09-15 11:00:00,7.67,7.67,7.64,7.65,87640.0,7.67,7.67,7.64,7.65,87640.0
2017-09-15 11:30:00,7.65,7.66,7.64,7.66,129820.0,7.65,7.66,7.64,7.66,129820.0
2017-09-15 12:00:00,7.66,7.7,7.66,7.69,282795.0,7.66,7.7,7.66,7.69,282795.0
2017-09-15 12:30:00,7.69,7.7,7.67,7.68,206420.0,7.69,7.7,7.67,7.68,206420.0
2017-09-15 13:00:00,7.68,7.71,7.68,7.7,476695.0,7.68,7.71,7.68,7.7,476695.0
2017-09-15 13:30:00,7.7,7.71,7.69,7.7,130125.0,7.7,7.71,7.69,7.7,130125.0
2017-09-15 14:00:00,7.7,7.7,7.69,7.7,145330.0,7.7,7.7,7.69,7.7,145330.0
2017-09-15 14:30:00,7.7,7.71,7.69,7.7,175075.0,7.7,7.71,7.69,7.7,175075.0
2017-09-15 15:00:00,7.7,7.7,7.69,7.7,184595.0,7.7,7.7,7.69,7.7,184595.0
2017-09-15 15:30:00,7.7,7.73,7.68,7.73,1524370.0,7.7,7.73,7.68,7.73,1524370.0
2017-09-18 09:30:00,7.76,7.8,7.76,7.77,422500.0,7.76,7.8,7.76,7.77,422500.0
2017-09-18 10:00:00,7.77,7.81,7.77,7.79,382095.0,7.77,7.81,7.77,7.79,382095.0
2017-09-18 10:30:00,7.79,7.8,7.77,7.78,382210.0,7.79,7.8,7.77,7.78,382210.0
2017-09-18 11:00:00,7.78,7.79,7.77,7.79,208830.0,7.78,7.79,7.77,7.79,208830.0
2017-09-18 11:30:00,7.78,7.79,7.77,7.79,178020.0,7.78,7.79,7.77,7.79,178020.0
2017-09-18 12:00:00,7.78,7.8,7.78,7.8,1118930.0,7.78,7.8,7.78,7.8,1118930.0
2017-09-18 12:30:00,7.8,7.8,7.78,7.78,554950.0,7.8,7.8,7.78,7.78,554950.0
2017-09-18 13:00:00,7.78,7.78,7.77,7.77,119960.0,7.78,7.78,7.77,7.77,119960.0
2017-09-18 13:30:00,7.77,7.78,7.77,7.77,168795.0,7.77,7.78,7.77,7.77,168795.0
2017-09-18 14:00:00,7.77,7.77,7.74,7.75,222490.0,7.77,7.77,7.74,7.75,222490.0
2017-09-18 14:30:00,7.75,7.75,7.72,7.73,207135.0,7.75,7.75,7.72,7.73,207135.0
2017-09-18 15:00:00,7.73,7.73,7.72,7.73,246780.0,7.73,7.73,7.72,7.73,246780.0
2017-09-18 15:30:00,7.73,7.73,7.72,7.72,712475.0,7.73,7.73,7.72,7.72,712475.0
2017-09-19 09:30:00,7.77,7.77,7.72,7.72,234315.0,7.77,7.77,7.72,7.72,234315.0
2017-09-19 10:00:00,7.72,7.74,7.72,7.73,116925.0,7.72,7.74,7.72,7.73,116925.0
2017-09-19 10:30:00,7.73,7.73,7.72,7.72,124780.0,7.73,7.73,7.72,7.72,124780.0
2017-09-19 11:00:00,7.73,7.73,7.7,7.72,145780.0,7.73,7.73,7.7,7.72,145780.0
2017-09-19 11:30:00,7.71,7.72,7.7,7.71,96480.0,7.71,7.72,7.7,7.71,96480.0
2017-09-19 12:00:00,7.71,7.73,7.7,7.71,86085.0,7.71,7.73,7.7,7.71,86085.0
2017-09-19 12:30:00,7.71,7.73,7.7,7.73,143695.0,7.71,7.73,7.7,7.73,143695.0
2017-09-19 13:00:00,7.73,7.76,7.73,7.76,178060.0,7.73,7.76,7.73,7.76,178060.0
2017-09-19 13:30:00,7.76,7.78,7.76,7.77,206110.0,7.76,7.78,7.76,7.77,206110.0
2017-09-19 14:00:00,7.77,7.78,7.76,7.77,155330.0,7.77,7.78,7.76,7.77,155330.0
2017-09-19 14:30:00,7.77,7.77,7.74,7.75,129500.0,7.77,7.77,7.74,7.75,129500.0
2017-09-19 15:00:00,7.75,7.76,7.73,7.74,198620.0,7.75,7.76,7.73,7.74,198620.0
2017-09-19 15:30:00,7.74,7.74,7.7,7.71,930240.0,7.74,7.74,7.7,7.71,930240.0
2017-09-20 09:30:00,7.7,7.73,7.69,7.72,238150.0,7.7,7.73,7.69,7.72,238150.0
2017-09-20 10:00:00,7.72,7.72,7.68,7.69,126655.0,7.72,7.72,7.68,7.69,126655.0
2017-09-20 10:30:00,7.69,7.7,7.66,7.66,109705.0,7.69,7.7,7.66,7.66,109705.0
2017-09-20 11:00:00,7.66,7.67,7.63,7.64,125220.0,7.66,7.67,7.63,7.64,125220.0
2017-09-20 11:30:00,7.63,7.64,7.62,7.64,101650.0,7.63,7.64,7.62,7.64,101650.0
2017-09-20 12:00:00,7.64,7.66,7.64,7.66,96405.0,7.64,7.66,7.64,7.66,96405.0
2017-09-20 12:30:00,7.66,7.66,7.64,7.64,65420.0,7.66,7.66,7.64,7.64,65420.0
2017-09-20 13:00:00,7.65,7.65,7.63,7.64,121335.0,7.65,7.65,7.63,7.64,121335.0
2017-09-20 13:30:00,7.64,7.64,7.63,7.64,111435.0,7.64,7.64,7.63,7.64,111435.0
2017-09-20 14:00:00,7.63,7.63,7.57,7.58,224705.0,7.63,7.63,7.57,7.58,224705.0
2017-09-20 14:30:00,7.58,7.62,7.57,7.61,254725.0,7.58,7.62,7.57,7.61,254725.0
2017-09-20 15:00:00,7.61,7.62,7.6,7.62,237070.0,7.61,7.62,7.6,7.62,237070.0
2017-09-20 15:30:00,7.62,7.65,7.62,7.65,942530.0,7.62,7.65,7.62,7.65,942530.0
2017-09-21 09:30:00,7.65,7.66,7.61,7.63,242555.0,7.65,7.66,7.61,7.63,242555.0
2017-09-21 10:00:00,7.63,7.65,7.61,7.64,251770.0,7.63,7.65,7.61,7.64,251770.0
2017-09-21 10:30:00,7.63,7.68,7.63,7.67,232520.0,7.63,7.68,7.63,7.67,232520.0
2017-09-21 11:00:00,7.68,7.9,7.65,7.67,622640.0,7.68,7.9,7.65,7.67,622640.0
2017-09-21 11:30:00,7.67,7.72,7.67,7.71,166745.0,7.67,7.72,7.67,7.71,166745.0
2017-09-21 12:00:00,7.71,7.73,7.7,7.73,132720.0,7.71,7.73,7.7,7.73,132720.0
2017-09-21 12:30:00,7.73,7.73,7.71,7.72,108560.0,7.73,7.73,7.71,7.72,108560.0
2017-09-21 13:00:00,7.72,7.74,7.71,7.71,129375.0,7.72,7.74,7.71,7.71,129375.0
2017-09-21 13:30:00,7.72,7.73,7.71,7.72,121580.0,7.72,7.73,7.71,7.72,121580.0
2017-09-21 14:00:00,7.72,7.72,7.7,7.71,115905.0,7.72,7.72,7.7,7.71,115905.0
2017-09-21 14:30:00,7.71,7.72,7.7,7.71,164700.0,7.71,7.72,7.7,7.71,164700.0
2017-09-21 15:00:00,7.71,7.71,7.69,7.69,209580.0,7.71,7.71,7.69,7.69,209580.0
2017-09-21 15:30:00,7.69,7.69,7.66,7.66,672420.0,7.69,7.69,7.66,7.66,672420.0
2017-09-22 09:30:00,7.63,7.73,7.63,7.7,187140.0,7.63,7.73,7.63,7.7,187140.0
2017-09-22 10:00:00,7.7,7.73,7.7,7.71,113940.0,7.7,7.73,7.7,7.71,113940.0
2017-09-22 10:30:00,7.7,7.72,7.67,7.67,162715.0,7.7,7.72,7.67,7.67,162715.0
2017-09-22 11:00:00,7.67,7.69,7.66,7.69,147810.0,7.67,7.69,7.66,7.69,147810.0
2017-09-22 11:30:00,7.69,7.69,7.67,7.69,229345.0,7.69,7.69,7.67,7.69,229345.0
2017-09-22 12:00:00,7.69,7.69,7.68,7.68,96560.0,7.69,7.69,7.68,7.68,96560.0
2017-09-22 12:30:00,7.68,7.7,7.68,7.69,45350.0,7.68,7.7,7.68,7.69,45350.0
2017-09-22 13:00:00,7.69,7.7,7.67,7.68,98720.0,7.69,7.7,7.67,7.68,98720.0
2017-09-22 13:30:00,7.68,7.68,7.67,7.67,163935.0,7.68,7.68,7.67,7.67,163935.0
2017-09-22 14:00:00,7.67,7.69,7.67,7.68,105785.0,7.67,7.69,7.67,7.68,105785.0
2017-09-22 14:30:00,7.68,7.69,7.67,7.69,128405.0,7.68,7.69,7.67,7.69,128405.0
2017-09-22 15:00:00,7.69,7.69,7.68,7.68,193755.0,7.69,7.69,7.68,7.68,193755.0
2017-09-22 15:30:00,7.68,7.69,7.67,7.67,745790.0,7.68,7.69,7.67,7.67,745790.0
2017-09-25 09:30:00,7.66,7.67,7.6,7.6,217740.0,7.66,7.67,7.6,7.6,217740.0
2017-09-25 10:00:00,7.61,7.62,7.58,7.61,231830.0,7.61,7.62,7.58,7.61,231830.0
2017-09-25 10:30:00,7.61,7.61,7.52,7.52,253135.0,7.61,7.61,7.52,7.52,253135.0
2017-09-25 11:00:00,7.53,7.56,7.5,7.55,290660.0,7.53,7.56,7.5,7.55,290660.0
2017-09-25 11:30:00,7.56,7.56,7.5,7.51,124755.0,7.56,7.56,7.5,7.51,124755.0
2017-09-25 12:00:00,7.51,7.51,7.48,7.49,234690.0,7.51,7.51,7.48,7.49,234690.0
2017-09-25 12:30:00,7.49,7.51,7.48,7.51,230155.0,7.49,7.51,7.48,7.51,230155.0
2017-09-25 13:00:00,7.5,7.52,7.5,7.51,85275.0,7.5,7.52,7.5,7.51,85275.0
2017-09-25 13:30:00,7.51,7.52,7.5,7.5,176420.0,7.51,7.52,7.5,7.5,176420.0
2017-09-25 14:00:00,7.51,7.51,7.49,7.49,151425.0,7.51,7.51,7.49,7.49,151425.0
2017-09-25 14:30:00,7.49,7.5,7.48,7.49,173145.0,7.49,7.5,7.48,7.49,173145.0
2017-09-25 15:00:00,7.49,7.5,7.48,7.5,212105.0,7.49,7.5,7.48,7.5,212105.0
2017-09-25 15:30:00,7.5,7.51,7.49,7.51,768340.0,7.5,7.51,7.49,7.51,768340.0
2017-09-26 09:30:00,7.55,7.59,7.49,7.5,264800.0,7.55,7.59,7.49,7.5,264800.0
2017-09-26 10:00:00,7.5,7.52,7.48,7.48,233525.0,7.5,7.52,7.48,7.48,233525.0
2017-09-26 10:30:00,7.48,7.5,7.46,7.46,219115.0,7.48,7.5,7.46,7.46,219115.0
2017-09-26 11:00:00,7.46,7.47,7.44,7.45,464480.0,7.46,7.47,7.44,7.45,464480.0
2017-09-26 11:30:00,7.45,7.47,7.44,7.47,203285.0,7.45,7.47,7.44,7.47,203285.0
2017-09-26 12:00:00,7.47,7.5,7.47,7.48,147580.0,7.47,7.5,7.47,7.48,147580.0
2017-09-26 12:30:00,7.48,7.49,7.47,7.49,166915.0,7.48,7.49,7.47,7.49,166915.0
2017-09-26 13:00:00,7.49,7.52,7.49,7.5,137910.0,7.49,7.52,7.49,7.5,137910.0
2017-09-26 13:30:00,7.5,7.52,7.5,7.51,144815.0,7.5,7.52,7.5,7.51,144815.0
2017-09-26 14:00:00,7.5,7.53,7.5,7.52,365690.0,7.5,7.53,7.5,7.52,365690.0
2017-09-26 14:30:00,7.52,7.52,7.51,7.51,170240.0,7.52,7.52,7.51,7.51,170240.0
2017-09-26 15:00:00,7.51,7.51,7.49,7.49,262355.0,7.51,7.51,7.49,7.49,262355.0
2017-09-26 15:30:00,7.49,7.5,7.48,7.49,806720.0,7.49,7.5,7.48,7.49,806720.0
2017-09-27 09:30:00,7.52,7.6,7.52,7.57,235475.0,7.52,7.6,7.52,7.57,235475.0
2017-09-27 10:00:00,7.57,7.59,7.56,7.57,150750.0,7.57,7.59,7.56,7.57,150750.0
2017-09-27 10:30:00,7.58,7.58,7.52,7.52,202185.0,7.58,7.58,7.52,7.52,202185.0
2017-09-27 11:00:00,7.52,7.55,7.52,7.55,137590.0,7.52,7.55,7.52,7.55,137590.0
2017-09-27 11:30:00,7.55,7.55,7.52,7.53,212545.0,7.55,7.55,7.52,7.53,212545.0
2017-09-27 12:00:00,7.53,7.55,7.52,7.55,221830.0,7.53,7.55,7.52,7.55,221830.0
2017-09-27 12:30:00,7.55,7.56,7.53,7.56,138525.0,7.55,7.56,7.53,7.56,138525.0
2017-09-27 13:00:00,7.56,7.57,7.54,7.55,226590.0,7.56,7.57,7.54,7.55,226590.0
2017-09-27 13:30:00,7.55,7.59,7.55,7.58,345500.0,7.55,7.59,7.55,7.58,345500.0
2017-09-27 14:00:00,7.58,7.6,7.58,7.58,183835.0,7.58,7.6,7.58,7.58,183835.0
2017-09-27 14:30:00,7.58,7.59,7.55,7.55,677820.0,7.58,7.59,7.55,7.55,677820.0
2017-09-27 15:00:00,7.56,7.57,7.55,7.55,935975.0,7.56,7.57,7.55,7.55,935975.0
2017-09-27 15:30:00,7.55,7.57,7.53,7.54,2463750.0,7.55,7.57,7.53,7.54,2463750.0
2017-09-28 09:30:00,7.52,7.52,7.43,7.45,362465.0,7.52,7.52,7.43,7.45,362465.0
2017-09-28 10:00:00,7.45,7.46,7.38,7.39,528245.0,7.45,7.46,7.38,7.39,528245.0
2017-09-28 10:30:00,7.39,7.4,7.37,7.38,650350.0,7.39,7.4,7.37,7.38,650350.0
2017-09-28 11:00:00,7.38,7.38,7.31,7.31,533225.0,7.38,7.38,7.31,7.31,533225.0
2017-09-28 11:30:00,7.31,7.33,7.3,7.32,372240.0,7.31,7.33,7.3,7.32,372240.0
2017-09-28 12:00:00,7.32,7.34,7.29,7.34,1438145.0,7.32,7.34,7.29,7.34,1438145.0
2017-09-28 12:30:00,7.34,7.36,7.33,7.35,1343280.0,7.34,7.36,7.33,7.35,1343280.0
2017-09-28 13:00:00,7.36,7.36,7.32,7.33,581265.0,7.36,7.36,7.32,7.33,581265.0
2017-09-28 13:30:00,7.33,7.34,7.28,7.29,981935.0,7.33,7.34,7.28,7.29,981935.0
2017-09-28 14:00:00,7.3,7.3,7.19,7.21,1724165.0,7.3,7.3,7.19,7.21,1724165.0
2017-09-28 14:30:00,7.21,7.29,7.21,7.29,1227955.0,7.21,7.29,7.21,7.29,1227955.0
2017-09-28 15:00:00,7.29,7.3,7.24,7.24,1478190.0,7.29,7.3,7.24,7.24,1478190.0
2017-09-28 15:30:00,7.24,7.26,7.18,7.18,2565855.0,7.24,7.26,7.18,7.18,2565855.0
2017-09-29 09:30:00,7.17,7.22,7.09,7.19,1307915.0,7.17,7.22,7.09,7.19,1307915.0
2017-09-29 10:00:00,7.2,7.24,7.19,7.19,612070.0,7.2,7.24,7.19,7.19,612070.0
2017-09-29 10:30:00,7.19,7.2,7.17,7.18,796200.0,7.19,7.2,7.17,7.18,796200.0
2017-09-29 11:00:00,7.18,7.2,7.17,7.2,519530.0,7.18,7.2,7.17,7.2,519530.0
2017-09-29 11:30:00,7.2,7.24,7.2,7.23,902255.0,7.2,7.24,7.2,7.23,902255.0
2017-09-29 12:00:00,7.23,7.23,7.2,7.2,405635.0,7.23,7.23,7.2,7.2,405635.0
2017-09-29 12:30:00,7.2,7.21,7.19,7.21,471110.0,7.2,7.21,7.19,7.21,471110.0
2017-09-29 13:00:00,7.21,7.22,7.19,7.2,387690.0,7.21,7.22,7.19,7.2,387690.0
2017-09-29 13:30:00,7.2,7.21,7.18,7.18,1181715.0,7.2,7.21,7.18,7.18,1181715.0
2017-09-29 14:00:00,7.18,7.33,7.12,7.14,1702570.0,7.18,7.33,7.12,7.14,1702570.0
2017-09-29 14:30:00,7.14,7.15,7.12,7.12,956480.0,7.14,7.15,7.12,7.12,956480.0
2017-09-29 15:00:00,7.12,7.13,7.12,7.12,788420.0,7.12,7.13,7.12,7.12,788420.0
2017-09-29 15:30:00,7.12,7.18,7.11,7.17,3966990.0,7.12,7.18,7.11,7.17,3966990.0
2017-10-02 09:30:00,7.18,7.32,7.18,7.28,1362540.0,7.18,7.32,7.18,7.28,1362540.0
2017-10-02 10:00:00,7.29,7.39,7.27,7.35,1421915.0,7.29,7.39,7.27,7.35,1421915.0
2017-10-02 10:30:00,7.35,7.37,7.31,7.31,505255.0,7.35,7.37,7.31,7.31,505255.0
2017-10-02 11:00:00,7.31,7.31,7.26,7.28,579460.0,7.31,7.31,7.26,7.28,579460.0
2017-10-02 11:30:00,7.28,7.28,7.23,7.24,365120.0,7.28,7.28,7.23,7.24,365120.0
2017-10-02 12:00:00,7.24,7.26,7.22,7.26,337190.0,7.24,7.26,7.22,7.26,337190.0
2017-10-02 12:30:00,7.26,7.29,7.24,7.29,307115.0,7.26,7.29,7.24,7.29,307115.0
2017-10-02 13:00:00,7.29,7.29,7.23,7.24,345315.0,7.29,7.29,7.23,7.24,345315.0
2017-10-02 13:30:00,7.24,7.26,7.23,7.26,231425.0,7.24,7.26,7.23,7.26,231425.0
2017-10-02 14:00:00,7.26,7.26,7.24,7.26,480445.0,7.26,7.26,7.24,7.26,480445.0
2017-10-02 14:30:00,7.26,7.28,7.25,7.28,821775.0,7.26,7.28,7.25,7.28,821775.0
2017-10-02 15:00:00,7.28,7.3,7.26,7.27,548590.0,7.28,7.3,7.26,7.27,548590.0
2017-10-02 15:30:00,7.27,7.28,7.26,7.27,1779500.0,7.27,7.28,7.26,7.27,1779500.0
2017-10-03 09:30:00,7.3,7.39,7.29,7.37,587940.0,7.3,7.39,7.29,7.37,587940.0
2017-10-03 10:00:00,7.37,7.38,7.34,7.36,346155.0,7.37,7.38,7.34,7.36,346155.0
2017-10-03 10:30:00,7.36,7.37,7.34,7.36,407165.0,7.36,7.37,7.34,7.36,407165.0
2017-10-03 11:00:00,7.36,7.36,7.32,7.35,496640.0,7.36,7.36,7.32,7.35,496640.0
2017-10-03 11:30:00,7.35,7.38,7.34,7.37,334450.0,7.35,7.38,7.34,7.37,334450.0
2017-10-03 12:00:00,7.38,7.39,7.36,7.37,578790.0,7.38,7.39,7.36,7.37,578790.0
2017-10-03 12:30:00,7.37,7.38,7.34,7.34,266495.0,7.37,7.38,7.34,7.34,266495.0
2017-10-03 13:00:00,7.34,7.35,7.34,7.34,218860.0,7.34,7.35,7.34,7.34,218860.0
2017-10-03 13:30:00,7.34,7.36,7.34,7.35,331485.0,7.34,7.36,7.34,7.35,331485.0
2017-10-03 14:00:00,7.36,7.36,7.34,7.34,441170.0,7.36,7.36,7.34,7.34,441170.0
2017-10-03 14:30:00,7.34,7.34,7.31,7.34,573910.0,7.34,7.34,7.31,7.34,573910.0
2017-10-03 15:00:00,7.34,7.35,7.33,7.34,488785.0,7.34,7.35,7.33,7.34,488785.0
2017-10-03 15:30:00,7.34,7.35,7.33,7.34,1496475.0,7.34,7.35,7.33,7.34,1496475.0
2017-10-04 09:30:00,7.35,7.38,7.32,7.36,289030.0,7.35,7.38,7.32,7.36,289030.0
2017-10-04 10:00:00,7.36,7.37,7.35,7.35,202390.0,7.36,7.37,7.35,7.35,202390.0
2017-10-04 10:30:00,7.35,7.35,7.33,7.35,179640.0,7.35,7.35,7.33,7.35,179640.0
2017-10-04 11:00:00,7.35,7.35,7.33,7.34,117885.0,7.35,7.35,7.33,7.34,117885.0
2017-10-04 11:30:00,7.34,7.34,7.32,7.33,152325.0,7.34,7.34,7.32,7.33,152325.0
2017-10-04 12:00:00,7.33,7.37,7.32,7.36,153985.0,7.33,7.37,7.32,7.36,153985.0
2017-10-04 12:30:00,7.36,7.37,7.35,7.36,92275.0,7.36,7.37,7.35,7.36,92275.0
2017-10-04 13:00:00,7.36,7.37,7.35,7.37,112570.0,7.36,7.37,7.35,7.37,112570.0
2017-10-04 13:30:00,7.36,7.36,7.33,7.34,184135.0,7.36,7.36,7.33,7.34,184135.0
2017-10-04 14:00:00,7.34,7.35,7.34,7.35,230595.0,7.34,7.35,7.34,7.35,230595.0
2017-10-04 14:30:00,7.35,7.39,7.33,7.38,465660.0,7.35,7.39,7.33,7.38,465660.0
2017-10-04 15:00:00,7.38,7.39,7.36,7.38,510700.0,7.38,7.39,7.36,7.38,510700.0
2017-10-04 15:30:00,7.38,7.39,7.37,7.37,983370.0,7.38,7.39,7.37,7.37,983370.0
2017-10-05 09:30:00,7.39,7.46,7.37,7.43,298690.0,7.39,7.46,7.37,7.43,298690.0
2017-10-05 10:00:00,7.44,7.46,7.43,7.45,361450.0,7.44,7.46,7.43,7.45,361450.0
2017-10-05 10:30:00,7.46,7.48,7.44,7.48,329845.0,7.46,7.48,7.44,7.48,329845.0
2017-10-05 11:00:00,7.48,7.52,7.47,7.51,300040.0,7.48,7.52,7.47,7.51,300040.0
2017-10-05 11:30:00,7.51,7.51,7.5,7.5,192510.0,7.51,7.51,7.5,7.5,192510.0
2017-10-05 12:00:00,7.5,7.54,7.5,7.53,162415.0,7.5,7.54,7.5,7.53,162415.0
2017-10-05 12:30:00,7.53,7.53,7.51,7.52,164505.0,7.53,7.53,7.51,7.52,164505.0
2017-10-05 13:00:00,7.52,7.56,7.52,7.56,491430.0,7.52,7.56,7.52,7.56,491430.0
2017-10-05 13:30:00,7.56,7.57,7.55,7.57,314545.0,7.56,7.57,7.55,7.57,314545.0
2017-10-05 14:00:00,7.57,7.58,7.55,7.58,633500.0,7.57,7.58,7.55,7.58,633500.0
2017-10-05 14:30:00,7.58,7.61,7.58,7.61,682150.0,7.58,7.61,7.58,7.61,682150.0
2017-10-05 15:00:00,7.61,7.66,7.61,7.65,1232810.0,7.61,7.66,7.61,7.65,1232810.0
2017-10-05 15:30:00,7.66,7.67,7.63,7.66,2907830.0,7.66,7.67,7.63,7.66,2907830.0
2017-10-06 09:30:00,7.64,7.69,7.63,7.69,425235.0,7.64,7.69,7.63,7.69,425235.0
2017-10-06 10:00:00,7.68,7.75,7.68,7.75,326755.0,7.68,7.75,7.68,7.75,326755.0
2017-10-06 10:30:00,7.75,7.75,7.73,7.75,595275.0,7.75,7.75,7.73,7.75,595275.0
2017-10-06 11:00:00,7.75,7.77,7.74,7.76,253015.0,7.75,7.77,7.74,7.76,253015.0
2017-10-06 11:30:00,7.76,7.77,7.74,7.74,387730.0,7.76,7.77,7.74,7.74,387730.0
2017-10-06 12:00:00,7.74,7.77,7.73,7.76,217140.0,7.74,7.77,7.73,7.76,217140.0
2017-10-06 12:30:00,7.77,7.78,7.76,7.78,354565.0,7.77,7.78,7.76,7.78,354565.0
2017-10-06 13:00:00,7.78,7.8,7.77,7.79,789660.0,7.78,7.8,7.77,7.79,789660.0
2017-10-06 13:30:00,7.79,7.81,7.77,7.79,304970.0,7.79,7.81,7.77,7.79,304970.0
2017-10-06 14:00:00,7.79,7.81,7.78,7.81,369805.0,7.79,7.81,7.78,7.81,369805.0
2017-10-06 14:30:00,7.81,7.82,7.79,7.82,506105.0,7.81,7.82,7.79,7.82,506105.0
2017-10-06 15:00:00,7.82,7.83,7.81,7.82,374855.0,7.82,7.83,7.81,7.82,374855.0
2017-10-06 15:30:00,7.82,7.83,7.78,7.81,1523215.0,7.82,7.83,7.78,7.81,1523215.0
2017-10-09 09:30:00,7.8,7.84,7.74,7.76,234775.0,7.8,7.84,7.74,7.76,234775.0
2017-10-09 10:00:00,7.76,7.78,7.73,7.76,478845.0,7.76,7.78,7.73,7.76,478845.0
2017-10-09 10:30:00,7.77,7.77,7.72,7.74,468855.0,7.77,7.77,7.72,7.74,468855.0
2017-10-09 11:00:00,7.74,7.78,7.74,7.77,267825.0,7.74,7.78,7.74,7.77,267825.0
2017-10-09 11:30:00,7.77,7.79,7.76,7.76,261275.0,7.77,7.79,7.76,7.76,261275.0
2017-10-09 12:00:00,7.76,7.77,7.73,7.74,185965.0,7.76,7.77,7.73,7.74,185965.0
2017-10-09 12:30:00,7.73,7.75,7.73,7.74,168405.0,7.73,7.75,7.73,7.74,168405.0
2017-10-09 13:00:00,7.74,7.75,7.73,7.75,206455.0,7.74,7.75,7.73,7.75,206455.0
2017-10-09 13:30:00,7.75,7.77,7.75,7.75,197800.0,7.75,7.77,7.75,7.75,197800.0
2017-10-09 14:00:00,7.76,7.78,7.75,7.77,335960.0,7.76,7.78,7.75,7.77,335960.0
2017-10-09 14:30:00,7.77,7.78,7.76,7.76,436870.0,7.77,7.78,7.76,7.76,436870.0
2017-10-09 15:00:00,7.76,7.77,7.74,7.77,318525.0,7.76,7.77,7.74,7.77,318525.0
2017-10-09 15:30:00,7.77,7.77,7.75,7.75,984280.0,7.77,7.77,7.75,7.75,984280.0
2017-10-10 09:30:00,7.76,7.79,7.72,7.77,327450.0,7.76,7.79,7.72,7.77,327450.0
2017-10-10 10:00:00,7.77,7.78,7.76,7.77,330650.0,7.77,7.78,7.76,7.77,330650.0
2017-10-10 10:30:00,7.77,7.78,7.76,7.77,166005.0,7.77,7.78,7.76,7.77,166005.0
2017-10-10 11:00:00,7.77,7.77,7.73,7.73,281260.0,7.77,7.77,7.73,7.73,281260.0
2017-10-10 11:30:00,7.73,7.73,7.71,7.71,168930.0,7.73,7.73,7.71,7.71,168930.0
2017-10-10 12:00:00,7.71,7.71,7.69,7.7,279970.0,7.71,7.71,7.69,7.7,279970.0
2017-10-10 12:30:00,7.7,7.71,7.69,7.71,200665.0,7.7,7.71,7.69,7.71,200665.0
2017-10-10 13:00:00,7.72,7.72,7.7,7.7,189580.0,7.72,7.72,7.7,7.7,189580.0
2017-10-10 13:30:00,7.71,7.71,7.69,7.69,109985.0,7.71,7.71,7.69,7.69,109985.0
2017-10-10 14:00:00,7.69,7.7,7.69,7.69,141960.0,7.69,7.7,7.69,7.69,141960.0
2017-10-10 14:30:00,7.7,7.7,7.68,7.69,177160.0,7.7,7.7,7.68,7.69,177160.0
2017-10-10 15:00:00,7.69,7.7,7.68,7.68,294980.0,7.69,7.7,7.68,7.68,294980.0
2017-10-10 15:30:00,7.68,7.69,7.68,7.69,730670.0,7.68,7.69,7.68,7.69,730670.0
2017-10-11 09:30:00,7.69,7.71,7.67,7.69,190195.0,7.69,7.71,7.67,7.69,190195.0
2017-10-11 10:00:00,7.69,7.74,7.69,7.73,168885.0,7.69,7.74,7.69,7.73,168885.0
2017-10-11 10:30:00,7.73,7.75,7.73,7.75,205625.0,7.73,7.75,7.73,7.75,205625.0
2017-10-11 11:00:00,7.75,7.77,7.74,7.75,195410.0,7.75,7.77,7.74,7.75,195410.0
2017-10-11 11:30:00,7.75,7.78,7.75,7.77,155575.0,7.75,7.78,7.75,7.77,155575.0
2017-10-11 12:00:00,7.77,7.78,7.76,7.78,135475.0,7.77,7.78,7.76,7.78,135475.0
2017-10-11 12:30:00,7.78,7.78,7.77,7.77,151455.0,7.78,7.78,7.77,7.77,151455.0
2017-10-11 13:00:00,7.77,7.78,7.75,7.75,145270.0,7.77,7.78,7.75,7.75,145270.0
2017-10-11 13:30:00,7.75,7.76,7.74,7.74,206205.0,7.75,7.76,7.74,7.74,206205.0
2017-10-11 14:00:00,7.74,7.75,7.72,7.73,168680.0,7.74,7.75,7.72,7.73,168680.0
2017-10-11 14:30:00,7.73,7.73,7.73,7.73,109525.0,7.73,7.73,7.73,7.73,109525.0
2017-10-11 15:00:00,7.73,7.73,7.72,7.72,180390.0,7.73,7.73,7.72,7.72,180390.0
2017-10-11 15:30:00,7.73,7.74,7.72,7.74,470885.0,7.73,7.74,7.72,7.74,470885.0
2017-10-12 09:30:00,7.71,7.75,7.7,7.71,414450.0,7.71,7.75,7.7,7.71,414450.0
2017-10-12 10:00:00,7.71,7.73,7.7,7.72,160555.0,7.71,7.73,7.7,7.72,160555.0
2017-10-12 10:30:00,7.72,7.75,7.72,7.74,148985.0,7.72,7.75,7.72,7.74,148985.0
2017-10-12 11:00:00,7.74,7.75,7.72,7.73,165700.0,7.74,7.75,7.72,7.73,165700.0
2017-10-12 11:30:00,7.73,7.75,7.73,7.74,127935.0,7.73,7.75,7.73,7.74,127935.0
2017-10-12 12:00:00,7.74,7.74,7.72,7.73,580020.0,7.74,7.74,7.72,7.73,580020.0
2017-10-12 12:30:00,7.73,7.74,7.73,7.73,366945.0,7.73,7.74,7.73,7.73,366945.0
2017-10-12 13:00:00,7.73,7.73,7.72,7.72,343760.0,7.73,7.73,7.72,7.72,343760.0
2017-10-12 13:30:00,7.72,7.73,7.72,7.72,107080.0,7.72,7.73,7.72,7.72,107080.0
2017-10-12 14:00:00,7.72,7.73,7.71,7.71,196340.0,7.72,7.73,7.71,7.71,196340.0
2017-10-12 14:30:00,7.71,7.72,7.7,7.71,261190.0,7.71,7.72,7.7,7.71,261190.0
2017-10-12 15:00:00,7.71,7.72,7.7,7.71,201650.0,7.71,7.72,7.7,7.71,201650.0
2017-10-12 15:30:00,7.71,7.71,7.69,7.7,731440.0,7.71,7.71,7.69,7.7,731440.0
2017-10-13 09:30:00,7.75,7.78,7.74,7.76,173890.0,7.75,7.78,7.74,7.76,173890.0
2017-10-13 10:00:00,7.76,7.79,7.73,7.79,563670.0,7.76,7.79,7.73,7.79,563670.0
2017-10-13 10:30:00,7.8,7.8,7.78,7.79,212835.0,7.8,7.8,7.78,7.79,212835.0
2017-10-13 11:00:00,7.79,7.83,7.79,7.82,286970.0,7.79,7.83,7.79,7.82,286970.0
2017-10-13 11:30:00,7.82,7.83,7.81,7.82,224825.0,7.82,7.83,7.81,7.82,224825.0
2017-10-13 12:00:00,7.82,7.84,7.81,7.84,326125.0,7.82,7.84,7.81,7.84,326125.0
2017-10-13 12:30:00,7.84,7.85,7.82,7.84,334335.0,7.84,7.85,7.82,7.84,334335.0
2017-10-13 13:00:00,7.83,7.85,7.83,7.84,326790.0,7.83,7.85,7.83,7.84,326790.0
2017-10-13 13:30:00,7.84,7.84,7.82,7.82,186925.0,7.84,7.84,7.82,7.82,186925.0
2017-10-13 14:00:00,7.82,7.83,7.8,7.81,178775.0,7.82,7.83,7.8,7.81,178775.0
2017-10-13 14:30:00,7.81,7.82,7.8,7.82,227085.0,7.81,7.82,7.8,7.82,227085.0
2017-10-13 15:00:00,7.82,7.83,7.81,7.82,273580.0,7.82,7.83,7.81,7.82,273580.0
2017-10-13 15:30:00,7.82,7.83,7.8,7.82,578900.0,7.82,7.83,7.8,7.82,578900.0
2017-10-16 09:30:00,7.82,7.85,7.78,7.78,225275.0,7.82,7.85,7.78,7.78,225275.0
2017-10-16 10:00:00,7.78,7.79,7.73,7.73,205065.0,7.78,7.79,7.73,7.73,205065.0
2017-10-16 10:30:00,7.73,7.74,7.71,7.73,262810.0,7.73,7.74,7.71,7.73,262810.0
2017-10-16 11:00:00,7.73,7.75,7.72,7.74,382715.0,7.73,7.75,7.72,7.74,382715.0
2017-10-16 11:30:00,7.75,7.77,7.74,7.77,176240.0,7.75,7.77,7.74,7.77,176240.0
2017-10-16 12:00:00,7.77,7.77,7.73,7.74,274150.0,7.77,7.77,7.73,7.74,274150.0
2017-10-16 12:30:00,7.74,7.75,7.73,7.75,187775.0,7.74,7.75,7.73,7.75,187775.0
2017-10-16 13:00:00,7.75,7.76,7.75,7.76,139210.0,7.75,7.76,7.75,7.76,139210.0
2017-10-16 13:30:00,7.76,7.77,7.75,7.76,169935.0,7.76,7.77,7.75,7.76,169935.0
2017-10-16 14:00:00,7.76,7.78,7.76,7.78,132035.0,7.76,7.78,7.76,7.78,132035.0
2017-10-16 14:30:00,7.78,7.79,7.77,7.78,195745.0,7.78,7.79,7.77,7.78,195745.0
2017-10-16 15:00:00,7.78,7.78,7.77,7.78,315920.0,7.78,7.78,7.77,7.78,315920.0
2017-10-16 15:30:00,7.78,7.79,7.77,7.79,623955.0,7.78,7.79,7.77,7.79,623955.0
2017-10-17 09:30:00,7.82,7.86,7.8,7.85,496410.0,7.82,7.86,7.8,7.85,496410.0
2017-10-17 10:00:00,7.85,7.87,7.84,7.87,385525.0,7.85,7.87,7.84,7.87,385525.0
2017-10-17 10:30:00,7.87,7.89,7.85,7.85,261740.0,7.87,7.89,7.85,7.85,261740.0
2017-10-17 11:00:00,7.85,7.85,7.82,7.83,181830.0,7.85,7.85,7.82,7.83,181830.0
2017-10-17 11:30:00,7.83,7.88,7.83,7.87,208165.0,7.83,7.88,7.83,7.87,208165.0
2017-10-17 12:00:00,7.87,7.89,7.86,7.87,95875.0,7.87,7.89,7.86,7.87,95875.0
2017-10-17 12:30:00,7.87,7.9,7.87,7.89,211965.0,7.87,7.9,7.87,7.89,211965.0
2017-10-17 13:00:00,7.89,7.89,7.86,7.86,97225.0,7.89,7.89,7.86,7.86,97225.0
2017-10-17 13:30:00,7.86,7.92,7.86,7.92,563880.0,7.86,7.92,7.86,7.92,563880.0
2017-10-17 14:00:00,7.92,7.93,7.89,7.9,663715.0,7.92,7.93,7.89,7.9,663715.0
2017-10-17 14:30:00,7.9,7.9,7.86,7.86,365625.0,7.9,7.9,7.86,7.86,365625.0
2017-10-17 15:00:00,7.86,7.88,7.85,7.85,355000.0,7.86,7.88,7.85,7.85,355000.0
2017-10-17 15:30:00,7.85,7.87,7.84,7.85,626710.0,7.85,7.87,7.84,7.85,626710.0
2017-10-18 09:30:00,8.0,8.04,7.95,7.96,1916220.0,8.0,8.04,7.95,7.96,1916220.0
2017-10-18 10:00:00,7.96,7.96,7.86,7.89,675610.0,7.96,7.96,7.86,7.89,675610.0
2017-10-18 10:30:00,7.89,7.97,7.89,7.97,392510.0,7.89,7.97,7.89,7.97,392510.0
2017-10-18 11:00:00,7.97,7.99,7.94,7.95,733715.0,7.97,7.99,7.94,7.95,733715.0
2017-10-18 11:30:00,7.95,7.98,7.95,7.97,290185.0,7.95,7.98,7.95,7.97,290185.0
2017-10-18 12:00:00,7.97,8.01,7.97,8.0,414795.0,7.97,8.01,7.97,8.0,414795.0
2017-10-18 12:30:00,8.0,8.01,7.98,7.98,231480.0,8.0,8.01,7.98,7.98,231480.0
2017-10-18 13:00:00,7.99,8.02,7.98,8.02,174055.0,7.99,8.02,7.98,8.02,174055.0
2017-10-18 13:30:00,8.02,8.07,8.02,8.06,700335.0,8.02,8.07,8.02,8.06,700335.0
2017-10-18 14:00:00,8.06,8.06,8.03,8.04,766065.0,8.06,8.06,8.03,8.04,766065.0
2017-10-18 14:30:00,8.04,8.04,8.01,8.03,495360.0,8.04,8.04,8.01,8.03,495360.0
2017-10-18 15:00:00,8.03,8.05,8.02,8.03,559090.0,8.03,8.05,8.02,8.03,559090.0
2017-10-18 15:30:00,8.04,8.08,8.03,8.06,2272300.0,8.04,8.08,8.03,8.06,2272300.0
2017-10-19 09:30:00,8.01,8.01,7.88,7.91,393505.0,8.01,8.01,7.88,7.91,393505.0
2017-10-19 10:00:00,7.91,7.96,7.89,7.95,200885.0,7.91,7.96,7.89,7.95,200885.0
2017-10-19 10:30:00,7.95,7.96,7.92,7.95,180705.0,7.95,7.96,7.92,7.95,180705.0
2017-10-19 11:00:00,7.95,7.97,7.93,7.93,337475.0,7.95,7.97,7.93,7.93,337475.0
2017-10-19 11:30:00,7.93,7.95,7.92,7.92,160435.0,7.93,7.95,7.92,7.92,160435.0
2017-10-19 12:00:00,7.92,7.93,7.9,7.91,192720.0,7.92,7.93,7.9,7.91,192720.0
2017-10-19 12:30:00,7.91,7.93,7.91,7.92,239805.0,7.91,7.93,7.91,7.92,239805.0
2017-10-19 13:00:00,7.93,7.95,7.92,7.95,136885.0,7.93,7.95,7.92,7.95,136885.0
2017-10-19 13:30:00,7.96,7.97,7.95,7.96,188465.0,7.96,7.97,7.95,7.96,188465.0
2017-10-19 14:00:00,7.96,7.98,7.95,7.97,232520.0,7.96,7.98,7.95,7.97,232520.0
2017-10-19 14:30:00,7.97,7.99,7.97,7.97,284955.0,7.97,7.99,7.97,7.97,284955.0
2017-10-19 15:00:00,7.97,7.99,7.97,7.99,370730.0,7.97,7.99,7.97,7.99,370730.0
2017-10-19 15:30:00,7.99,8.04,7.99,8.04,1750125.0,7.99,8.04,7.99,8.04,1750125.0
2017-10-20 09:30:00,8.07,8.09,8.03,8.06,278460.0,8.07,8.09,8.03,8.06,278460.0
2017-10-20 10:00:00,8.05,8.08,8.05,8.07,280120.0,8.05,8.08,8.05,8.07,280120.0
2017-10-20 10:30:00,8.07,8.07,8.06,8.06,152905.0,8.07,8.07,8.06,8.06,152905.0
2017-10-20 11:00:00,8.06,8.06,8.04,8.04,135085.0,8.06,8.06,8.04,8.04,135085.0
2017-10-20 11:30:00,8.04,8.08,8.04,8.07,164620.0,8.04,8.08,8.04,8.07,164620.0
2017-10-20 12:00:00,8.07,8.11,8.07,8.1,862010.0,8.07,8.11,8.07,8.1,862010.0
2017-10-20 12:30:00,8.1,8.1,8.06,8.07,652255.0,8.1,8.1,8.06,8.07,652255.0
2017-10-20 13:00:00,8.06,8.07,8.02,8.07,357170.0,8.06,8.07,8.02,8.07,357170.0
2017-10-20 13:30:00,8.07,8.08,8.06,8.07,177260.0,8.07,8.08,8.06,8.07,177260.0
2017-10-20 14:00:00,8.08,8.09,8.07,8.07,164145.0,8.08,8.09,8.07,8.07,164145.0
2017-10-20 14:30:00,8.07,8.09,8.06,8.06,175500.0,8.07,8.09,8.06,8.06,175500.0
2017-10-20 15:00:00,8.06,8.07,8.04,8.05,207715.0,8.06,8.07,8.04,8.05,207715.0
2017-10-20 15:30:00,8.05,8.06,8.04,8.06,938110.0,8.05,8.06,8.04,8.06,938110.0
2017-10-23 09:30:00,8.06,8.08,8.01,8.03,265620.0,8.06,8.08,8.01,8.03,265620.0
2017-10-23 10:00:00,8.03,8.06,7.99,8.05,232435.0,8.03,8.06,7.99,8.05,232435.0
2017-10-23 10:30:00,8.04,8.06,8.03,8.04,118600.0,8.04,8.06,8.03,8.04,118600.0
2017-10-23 11:00:00,8.04,8.08,8.04,8.07,260435.0,8.04,8.08,8.04,8.07,260435.0
2017-10-23 11:30:00,8.06,8.08,8.06,8.08,110570.0,8.06,8.08,8.06,8.08,110570.0
2017-10-23 12:00:00,8.08,8.08,8.05,8.07,156400.0,8.08,8.08,8.05,8.07,156400.0
2017-10-23 12:30:00,8.07,8.08,8.06,8.07,91710.0,8.07,8.08,8.06,8.07,91710.0
2017-10-23 13:00:00,8.07,8.08,8.06,8.08,184970.0,8.07,8.08,8.06,8.08,184970.0
2017-10-23 13:30:00,8.08,8.08,8.05,8.06,193425.0,8.08,8.08,8.05,8.06,193425.0
2017-10-23 14:00:00,8.06,8.1,8.05,8.07,486685.0,8.06,8.1,8.05,8.07,486685.0
2017-10-23 14:30:00,8.07,8.08,8.07,8.08,233760.0,8.07,8.08,8.07,8.08,233760.0
2017-10-23 15:00:00,8.08,8.08,8.06,8.06,358490.0,8.08,8.08,8.06,8.06,358490.0
2017-10-23 15:30:00,8.06,8.06,8.02,8.04,951870.0,8.06,8.06,8.02,8.04,951870.0
2017-10-24 09:30:00,8.03,8.07,7.99,8.0,440065.0,8.03,8.07,7.99,8.0,440065.0
2017-10-24 10:00:00,8.0,8.07,8.0,8.06,322870.0,8.0,8.07,8.0,8.06,322870.0
2017-10-24 10:30:00,8.06,8.08,8.06,8.06,137170.0,8.06,8.08,8.06,8.06,137170.0
2017-10-24 11:00:00,8.06,8.06,8.03,8.03,352965.0,8.06,8.06,8.03,8.03,352965.0
2017-10-24 11:30:00,8.03,8.04,8.02,8.04,213720.0,8.03,8.04,8.02,8.04,213720.0
2017-10-24 12:00:00,8.04,8.04,8.0,8.01,472350.0,8.04,8.04,8.0,8.01,472350.0
2017-10-24 12:30:00,8.01,8.02,8.0,8.01,220220.0,8.01,8.02,8.0,8.01,220220.0
2017-10-24 13:00:00,8.01,8.01,7.99,8.0,143755.0,8.01,8.01,7.99,8.0,143755.0
2017-10-24 13:30:00,8.01,8.02,8.0,8.0,260260.0,8.01,8.02,8.0,8.0,260260.0
2017-10-24 14:00:00,8.0,8.02,8.0,8.01,261420.0,8.0,8.02,8.0,8.01,261420.0
2017-10-24 14:30:00,8.01,8.02,8.01,8.01,337530.0,8.01,8.02,8.01,8.01,337530.0
2017-10-24 15:00:00,8.01,8.01,7.98,7.98,527270.0,8.01,8.01,7.98,7.98,527270.0
2017-10-24 15:30:00,7.98,8.0,7.97,8.0,913770.0,7.98,8.0,7.97,8.0,913770.0
2017-10-25 09:30:00,8.0,8.04,7.98,8.0,161705.0,8.0,8.04,7.98,8.0,161705.0
2017-10-25 10:00:00,8.0,8.06,8.0,8.04,378255.0,8.0,8.06,8.0,8.04,378255.0
2017-10-25 10:30:00,8.04,8.04,7.98,7.98,197575.0,8.04,8.04,7.98,7.98,197575.0
2017-10-25 11:00:00,7.98,7.99,7.92,7.94,253520.0,7.98,7.99,7.92,7.94,253520.0
2017-10-25 11:30:00,7.94,7.96,7.9,7.9,340865.0,7.94,7.96,7.9,7.9,340865.0
2017-10-25 12:00:00,7.9,7.93,7.9,7.9,218200.0,7.9,7.93,7.9,7.9,218200.0
2017-10-25 12:30:00,7.9,7.94,7.9,7.94,147215.0,7.9,7.94,7.9,7.94,147215.0
2017-10-25 13:00:00,7.94,7.95,7.93,7.94,109000.0,7.94,7.95,7.93,7.94,109000.0
2017-10-25 13:30:00,7.94,7.96,7.94,7.94,193675.0,7.94,7.96,7.94,7.94,193675.0
2017-10-25 14:00:00,7.94,7.96,7.94,7.96,152085.0,7.94,7.96,7.94,7.96,152085.0
2017-10-25 14:30:00,7.96,7.96,7.94,7.95,189395.0,7.96,7.96,7.94,7.95,189395.0
2017-10-25 15:00:00,7.96,7.96,7.94,7.96,294405.0,7.96,7.96,7.94,7.96,294405.0
2017-10-25 15:30:00,7.96,7.96,7.94,7.94,633195.0,7.96,7.96,7.94,7.94,633195.0
2017-10-26 09:30:00,7.96,8.04,7.9,7.96,313550.0,7.96,8.04,7.9,7.96,313550.0
2017-10-26 10:00:00,7.96,7.97,7.93,7.95,550410.0,7.96,7.97,7.93,7.95,550410.0
2017-10-26 10:30:00,7.96,8.01,7.96,8.0,304505.0,7.96,8.01,7.96,8.0,304505.0
2017-10-26 11:00:00,8.0,8.0,7.97,7.99,211465.0,8.0,8.0,7.97,7.99,211465.0
2017-10-26 11:30:00,7.99,8.0,7.98,7.99,197710.0,7.99,8.0,7.98,7.99,197710.0
2017-10-26 12:00:00,7.98,8.0,7.98,7.99,332455.0,7.98,8.0,7.98,7.99,332455.0
2017-10-26 12:30:00,7.99,8.0,7.99,8.0,243715.0,7.99,8.0,7.99,8.0,243715.0
2017-10-26 13:00:00,8.0,8.05,7.99,8.04,590690.0,8.0,8.05,7.99,8.04,590690.0
2017-10-26 13:30:00,8.04,8.04,8.02,8.03,295955.0,8.04,8.04,8.02,8.03,295955.0
2017-10-26 14:00:00,8.03,8.05,8.02,8.02,280395.0,8.03,8.05,8.02,8.02,280395.0
2017-10-26 14:30:00,8.02,8.03,8.02,8.02,420115.0,8.02,8.03,8.02,8.02,420115.0
2017-10-26 15:00:00,8.02,8.03,8.02,8.03,525560.0,8.02,8.03,8.02,8.03,525560.0
2017-10-26 15:30:00,8.03,8.03,7.99,8.02,1921370.0,8.03,8.03,7.99,8.02,1921370.0
2017-10-27 09:30:00,7.44,8.07,7.43,7.7,3885370.0,7.44,8.07,7.43,7.7,3885370.0
2017-10-27 10:00:00,7.7,7.79,7.66,7.66,2041640.0,7.7,7.79,7.66,7.66,2041640.0
2017-10-27 10:30:00,7.66,7.79,7.6,7.77,2386250.0,7.66,7.79,7.6,7.77,2386250.0
2017-10-27 11:00:00,7.76,7.8,7.73,7.79,1012815.0,7.76,7.8,7.73,7.79,1012815.0
2017-10-27 11:30:00,7.79,7.8,7.76,7.79,722620.0,7.79,7.8,7.76,7.79,722620.0
2017-10-27 12:00:00,7.79,7.82,7.76,7.77,1108450.0,7.79,7.82,7.76,7.77,1108450.0
2017-10-27 12:30:00,7.77,7.8,7.74,7.75,1138750.0,7.77,7.8,7.74,7.75,1138750.0
2017-10-27 13:00:00,7.75,7.76,7.71,7.72,1059530.0,7.75,7.76,7.71,7.72,1059530.0
2017-10-27 13:30:00,7.72,7.76,7.71,7.74,949490.0,7.72,7.76,7.71,7.74,949490.0
2017-10-27 14:00:00,7.74,7.77,7.72,7.76,1173245.0,7.74,7.77,7.72,7.76,1173245.0
2017-10-27 14:30:00,7.75,7.78,7.72,7.78,1307365.0,7.75,7.78,7.72,7.78,1307365.0
2017-10-27 15:00:00,7.78,7.78,7.7,7.73,1746545.0,7.78,7.78,7.7,7.73,1746545.0
2017-10-27 15:30:00,7.73,7.77,7.71,7.75,4311370.0,7.73,7.77,7.71,7.75,4311370.0
2017-10-30 09:30:00,7.74,7.81,7.73,7.77,723820.0,7.74,7.81,7.73,7.77,723820.0
2017-10-30 10:00:00,7.77,7.79,7.76,7.76,487855.0,7.77,7.79,7.76,7.76,487855.0
2017-10-30 10:30:00,7.76,7.79,7.73,7.79,684990.0,7.76,7.79,7.73,7.79,684990.0
2017-10-30 11:00:00,7.79,7.86,7.79,7.83,914575.0,7.79,7.86,7.79,7.83,914575.0
2017-10-30 11:30:00,7.83,7.88,7.83,7.88,472790.0,7.83,7.88,7.83,7.88,472790.0
2017-10-30 12:00:00,7.88,7.88,7.81,7.85,476675.0,7.88,7.88,7.81,7.85,476675.0
2017-10-30 12:30:00,7.85,7.87,7.84,7.85,457630.0,7.85,7.87,7.84,7.85,457630.0
2017-10-30 13:00:00,7.85,7.87,7.84,7.85,293310.0,7.85,7.87,7.84,7.85,293310.0
2017-10-30 13:30:00,7.85,7.86,7.83,7.84,405850.0,7.85,7.86,7.83,7.84,405850.0
2017-10-30 14:00:00,7.84,7.88,7.84,7.87,321720.0,7.84,7.88,7.84,7.87,321720.0
2017-10-30 14:30:00,7.87,7.94,7.86,7.93,567210.0,7.87,7.94,7.86,7.93,567210.0
2017-10-30 15:00:00,7.93,7.93,7.88,7.9,1133340.0,7.93,7.93,7.88,7.9,1133340.0
2017-10-30 15:30:00,7.9,7.93,7.9,7.9,1835450.0,7.9,7.93,7.9,7.9,1835450.0
2017-10-31 09:30:00,7.93,7.95,7.87,7.95,650995.0,7.93,7.95,7.87,7.95,650995.0
2017-10-31 10:00:00,7.95,7.98,7.93,7.95,364400.0,7.95,7.98,7.93,7.95,364400.0
2017-10-31 10:30:00,7.95,7.97,7.91,7.92,496760.0,7.95,7.97,7.91,7.92,496760.0
2017-10-31 11:00:00,7.91,7.95,7.91,7.95,284985.0,7.91,7.95,7.91,7.95,284985.0
2017-10-31 11:30:00,7.95,7.97,7.95,7.96,205585.0,7.95,7.97,7.95,7.96,205585.0
2017-10-31 12:00:00,7.96,7.96,7.94,7.95,364935.0,7.96,7.96,7.94,7.95,364935.0
2017-10-31 12:30:00,7.95,7.96,7.94,7.95,350805.0,7.95,7.96,7.94,7.95,350805.0
2017-10-31 13:00:00,7.95,7.95,7.93,7.95,210755.0,7.95,7.95,7.93,7.95,210755.0
2017-10-31 13:30:00,7.95,7.95,7.88,7.88,561315.0,7.95,7.95,7.88,7.88,561315.0
2017-10-31 14:00:00,7.88,7.89,7.87,7.88,356320.0,7.88,7.89,7.87,7.88,356320.0
2017-10-31 14:30:00,7.88,7.88,7.86,7.88,217845.0,7.88,7.88,7.86,7.88,217845.0
2017-10-31 15:00:00,7.88,7.89,7.87,7.89,441265.0,7.88,7.89,7.87,7.89,441265.0
2017-10-31 15:30:00,7.89,7.89,7.88,7.88,950565.0,7.89,7.89,7.88,7.88,950565.0
2017-11-01 09:30:00,7.88,7.89,7.74,7.78,589660.0,7.88,7.89,7.74,7.78,589660.0
2017-11-01 10:00:00,7.78,7.79,7.74,7.76,449690.0,7.78,7.79,7.74,7.76,449690.0
2017-11-01 10:30:00,7.76,7.77,7.71,7.71,735760.0,7.76,7.77,7.71,7.71,735760.0
2017-11-01 11:00:00,7.7,7.72,7.69,7.71,453870.0,7.7,7.72,7.69,7.71,453870.0
2017-11-01 11:30:00,7.71,7.72,7.69,7.71,473015.0,7.71,7.72,7.69,7.71,473015.0
2017-11-01 12:00:00,7.71,7.72,7.7,7.72,425955.0,7.71,7.72,7.7,7.72,425955.0
2017-11-01 12:30:00,7.72,7.72,7.7,7.7,472855.0,7.72,7.72,7.7,7.7,472855.0
2017-11-01 13:00:00,7.7,7.72,7.67,7.69,601810.0,7.7,7.72,7.67,7.69,601810.0
2017-11-01 13:30:00,7.69,7.69,7.67,7.67,1328010.0,7.69,7.69,7.67,7.67,1328010.0
2017-11-01 14:00:00,7.67,7.7,7.66,7.69,1520650.0,7.67,7.7,7.66,7.69,1520650.0
2017-11-01 14:30:00,7.69,7.74,7.69,7.73,572915.0,7.69,7.74,7.69,7.73,572915.0
2017-11-01 15:00:00,7.73,7.75,7.72,7.75,657370.0,7.73,7.75,7.72,7.75,657370.0
2017-11-01 15:30:00,7.75,7.78,7.74,7.75,1575450.0,7.75,7.78,7.74,7.75,1575450.0
2017-11-02 09:30:00,7.69,7.7,7.62,7.67,843300.0,7.69,7.7,7.62,7.67,843300.0
2017-11-02 10:00:00,7.67,7.77,7.66,7.76,583400.0,7.67,7.77,7.66,7.76,583400.0
2017-11-02 10:30:00,7.76,7.81,7.73,7.74,408375.0,7.76,7.81,7.73,7.74,408375.0
2017-11-02 11:00:00,7.73,7.75,7.73,7.74,407890.0,7.73,7.75,7.73,7.74,407890.0
2017-11-02 11:30:00,7.74,7.76,7.72,7.75,389565.0,7.74,7.76,7.72,7.75,389565.0
2017-11-02 12:00:00,7.76,7.77,7.74,7.75,415575.0,7.76,7.77,7.74,7.75,415575.0
2017-11-02 12:30:00,7.75,7.76,7.74,7.75,370190.0,7.75,7.76,7.74,7.75,370190.0
2017-11-02 13:00:00,7.75,7.76,7.73,7.74,233235.0,7.75,7.76,7.73,7.74,233235.0
2017-11-02 13:30:00,7.74,7.74,7.72,7.72,388180.0,7.74,7.74,7.72,7.72,388180.0
2017-11-02 14:00:00,7.72,7.75,7.72,7.74,350570.0,7.72,7.75,7.72,7.74,350570.0
2017-11-02 14:30:00,7.74,7.75,7.72,7.72,440280.0,7.74,7.75,7.72,7.72,440280.0
2017-11-02 15:00:00,7.73,7.74,7.72,7.73,494300.0,7.73,7.74,7.72,7.73,494300.0
2017-11-02 15:30:00,7.73,7.74,7.72,7.72,1114385.0,7.73,7.74,7.72,7.72,1114385.0
2017-11-03 09:30:00,7.7,7.76,7.7,7.73,435720.0,7.7,7.76,7.7,7.73,435720.0
2017-11-03 10:00:00,7.73,7.76,7.73,7.73,341095.0,7.73,7.76,7.73,7.73,341095.0
2017-11-03 10:30:00,7.73,7.75,7.71,7.73,284225.0,7.73,7.75,7.71,7.73,284225.0
2017-11-03 11:00:00,7.73,7.74,7.72,7.74,231320.0,7.73,7.74,7.72,7.74,231320.0
2017-11-03 11:30:00,7.74,7.75,7.72,7.75,235285.0,7.74,7.75,7.72,7.75,235285.0
2017-11-03 12:00:00,7.75,7.78,7.75,7.77,247345.0,7.75,7.78,7.75,7.77,247345.0
2017-11-03 12:30:00,7.77,7.78,7.76,7.77,225350.0,7.77,7.78,7.76,7.77,225350.0
2017-11-03 13:00:00,7.77,7.77,7.74,7.76,269270.0,7.77,7.77,7.74,7.76,269270.0
2017-11-03 13:30:00,7.76,7.77,7.75,7.77,220815.0,7.76,7.77,7.75,7.77,220815.0
2017-11-03 14:00:00,7.77,7.8,7.77,7.8,381770.0,7.77,7.8,7.77,7.8,381770.0
2017-11-03 14:30:00,7.8,7.81,7.79,7.79,407410.0,7.8,7.81,7.79,7.79,407410.0
2017-11-03 15:00:00,7.79,7.8,7.78,7.78,428430.0,7.79,7.8,7.78,7.78,428430.0
2017-11-03 15:30:00,7.78,7.82,7.78,7.8,1108020.0,7.78,7.82,7.78,7.8,1108020.0
2017-11-06 09:30:00,7.78,7.83,7.72,7.83,400895.0,7.78,7.83,7.72,7.83,400895.0
2017-11-06 10:00:00,7.82,7.85,7.82,7.84,275940.0,7.82,7.85,7.82,7.84,275940.0
2017-11-06 10:30:00,7.84,7.84,7.8,7.81,286915.0,7.84,7.84,7.8,7.81,286915.0
2017-11-06 11:00:00,7.81,7.82,7.78,7.82,443885.0,7.81,7.82,7.78,7.82,443885.0
2017-11-06 11:30:00,7.82,7.84,7.82,7.83,290795.0,7.82,7.84,7.82,7.83,290795.0
2017-11-06 12:00:00,7.83,7.85,7.82,7.84,237425.0,7.83,7.85,7.82,7.84,237425.0
2017-11-06 12:30:00,7.84,7.86,7.83,7.85,259145.0,7.84,7.86,7.83,7.85,259145.0
2017-11-06 13:00:00,7.85,7.86,7.84,7.84,266085.0,7.85,7.86,7.84,7.84,266085.0
2017-11-06 13:30:00,7.84,7.85,7.83,7.83,258250.0,7.84,7.85,7.83,7.83,258250.0
2017-11-06 14:00:00,7.83,7.84,7.81,7.81,383560.0,7.83,7.84,7.81,7.81,383560.0
2017-11-06 14:30:00,7.82,7.84,7.81,7.84,457170.0,7.82,7.84,7.81,7.84,457170.0
2017-11-06 15:00:00,7.83,7.84,7.83,7.84,411100.0,7.83,7.84,7.83,7.84,411100.0
2017-11-06 15:30:00,7.84,7.86,7.83,7.85,1507925.0,7.84,7.86,7.83,7.85,1507925.0
2017-11-07 09:30:00,7.89,7.91,7.85,7.88,362145.0,7.89,7.91,7.85,7.88,362145.0
2017-11-07 10:00:00,7.88,7.89,7.82,7.82,583720.0,7.88,7.89,7.82,7.82,583720.0
2017-11-07 10:30:00,7.82,7.82,7.77,7.79,489400.0,7.82,7.82,7.77,7.79,489400.0
2017-11-07 11:00:00,7.79,7.83,7.79,7.82,860195.0,7.79,7.83,7.79,7.82,860195.0
2017-11-07 11:30:00,7.82,7.84,7.81,7.81,462175.0,7.82,7.84,7.81,7.81,462175.0
2017-11-07 12:00:00,7.81,7.81,7.78,7.81,277700.0,7.81,7.81,7.78,7.81,277700.0
2017-11-07 12:30:00,7.81,7.85,7.81,7.84,202590.0,7.81,7.85,7.81,7.84,202590.0
2017-11-07 13:00:00,7.84,7.86,7.84,7.85,182090.0,7.84,7.86,7.84,7.85,182090.0
2017-11-07 13:30:00,7.85,7.86,7.84,7.84,239375.0,7.85,7.86,7.84,7.84,239375.0
2017-11-07 14:00:00,7.83,7.84,7.82,7.83,282700.0,7.83,7.84,7.82,7.83,282700.0
2017-11-07 14:30:00,7.83,7.84,7.83,7.84,263885.0,7.83,7.84,7.83,7.84,263885.0
2017-11-07 15:00:00,7.83,7.83,7.8,7.82,522695.0,7.83,7.83,7.8,7.82,522695.0
2017-11-07 15:30:00,7.82,7.83,7.8,7.82,788185.0,7.82,7.83,7.8,7.82,788185.0
2017-11-08 09:30:00,7.83,7.87,7.8,7.87,525835.0,7.83,7.87,7.8,7.87,525835.0
2017-11-08 10:00:00,7.87,7.89,7.87,7.88,208280.0,7.87,7.89,7.87,7.88,208280.0
2017-11-08 10:30:00,7.89,7.92,7.88,7.91,250500.0,7.89,7.92,7.88,7.91,250500.0
2017-11-08 11:00:00,7.91,7.93,7.89,7.93,466520.0,7.91,7.93,7.89,7.93,466520.0
2017-11-08 11:30:00,7.93,7.95,7.92,7.95,425945.0,7.93,7.95,7.92,7.95,425945.0
2017-11-08 12:00:00,7.95,7.96,7.92,7.96,587215.0,7.95,7.96,7.92,7.96,587215.0
2017-11-08 12:30:00,7.96,8.02,7.95,8.01,564430.0,7.96,8.02,7.95,8.01,564430.0
2017-11-08 13:00:00,8.01,8.02,7.97,7.98,646215.0,8.01,8.02,7.97,7.98,646215.0
2017-11-08 13:30:00,7.98,7.98,7.95,7.95,597020.0,7.98,7.98,7.95,7.95,597020.0
2017-11-08 14:00:00,7.95,7.96,7.94,7.95,768745.0,7.95,7.96,7.94,7.95,768745.0
2017-11-08 14:30:00,7.95,7.98,7.95,7.98,755680.0,7.95,7.98,7.95,7.98,755680.0
2017-11-08 15:00:00,7.98,7.99,7.95,7.98,593545.0,7.98,7.99,7.95,7.98,593545.0
2017-11-08 15:30:00,7.98,8.0,7.97,7.98,1587270.0,7.98,8.0,7.97,7.98,1587270.0
2017-11-09 09:30:00,7.93,7.93,7.83,7.87,968655.0,7.93,7.93,7.83,7.87,968655.0
2017-11-09 10:00:00,7.87,7.99,7.86,7.97,639465.0,7.87,7.99,7.86,7.97,639465.0
2017-11-09 10:30:00,7.97,8.0,7.96,8.0,391165.0,7.97,8.0,7.96,8.0,391165.0
2017-11-09 11:00:00,8.0,8.01,7.95,7.95,329100.0,8.0,8.01,7.95,7.95,329100.0
2017-11-09 11:30:00,7.95,7.95,7.9,7.92,291325.0,7.95,7.95,7.9,7.92,291325.0
2017-11-09 12:00:00,7.92,7.92,7.88,7.88,281905.0,7.92,7.92,7.88,7.88,281905.0
2017-11-09 12:30:00,7.88,7.89,7.85,7.89,290115.0,7.88,7.89,7.85,7.89,290115.0
2017-11-09 13:00:00,7.89,7.92,7.88,7.9,270970.0,7.89,7.92,7.88,7.9,270970.0
2017-11-09 13:30:00,7.9,7.93,7.9,7.92,318175.0,7.9,7.93,7.9,7.92,318175.0
2017-11-09 14:00:00,7.92,7.95,7.91,7.94,273920.0,7.92,7.95,7.91,7.94,273920.0
2017-11-09 14:30:00,7.94,7.96,7.93,7.95,476915.0,7.94,7.96,7.93,7.95,476915.0
2017-11-09 15:00:00,7.95,7.95,7.93,7.93,591795.0,7.95,7.95,7.93,7.93,591795.0
2017-11-09 15:30:00,7.93,7.94,7.9,7.9,1354970.0,7.93,7.94,7.9,7.9,1354970.0
2017-11-10 09:30:00,7.9,7.96,7.84,7.94,363675.0,7.9,7.96,7.84,7.94,363675.0
2017-11-10 10:00:00,7.94,8.0,7.92,7.99,861015.0,7.94,8.0,7.92,7.99,861015.0
2017-11-10 10:30:00,7.98,8.01,7.97,8.0,406230.0,7.98,8.01,7.97,8.0,406230.0
2017-11-10 11:00:00,8.0,8.02,7.98,7.99,377025.0,8.0,8.02,7.98,7.99,377025.0
2017-11-10 11:30:00,7.99,7.99,7.96,7.99,613200.0,7.99,7.99,7.96,7.99,613200.0
2017-11-10 12:00:00,7.98,8.01,7.95,7.97,972900.0,7.98,8.01,7.95,7.97,972900.0
2017-11-10 12:30:00,7.97,7.98,7.95,7.98,282435.0,7.97,7.98,7.95,7.98,282435.0
2017-11-10 13:00:00,7.98,7.99,7.97,7.98,238095.0,7.98,7.99,7.97,7.98,238095.0
2017-11-10 13:30:00,7.98,7.98,7.97,7.97,234025.0,7.98,7.98,7.97,7.97,234025.0
2017-11-10 14:00:00,7.97,8.0,7.97,8.0,262320.0,7.97,8.0,7.97,8.0,262320.0
2017-11-10 14:30:00,8.0,8.0,7.99,8.0,475125.0,8.0,8.0,7.99,8.0,475125.0
2017-11-10 15:00:00,8.0,8.01,7.98,7.99,532625.0,8.0,8.01,7.98,7.99,532625.0
2017-11-10 15:30:00,7.99,7.99,7.97,7.99,844970.0,7.99,7.99,7.97,7.99,844970.0
2017-11-13 09:30:00,7.97,8.03,7.94,8.02,672140.0,7.97,8.03,7.94,8.02,672140.0
2017-11-13 10:00:00,8.02,8.03,7.98,8.01,602895.0,8.02,8.03,7.98,8.01,602895.0
2017-11-13 10:30:00,8.01,8.01,7.97,7.99,296560.0,8.01,8.01,7.97,7.99,296560.0
2017-11-13 11:00:00,7.99,8.04,7.98,8.03,324455.0,7.99,8.04,7.98,8.03,324455.0
2017-11-13 11:30:00,8.03,8.04,8.01,8.03,269760.0,8.03,8.04,8.01,8.03,269760.0
2017-11-13 12:00:00,8.03,8.06,8.03,8.04,300545.0,8.03,8.06,8.03,8.04,300545.0
2017-11-13 12:30:00,8.04,8.05,8.03,8.05,415200.0,8.04,8.05,8.03,8.05,415200.0
2017-11-13 13:00:00,8.05,8.06,8.03,8.06,416880.0,8.05,8.06,8.03,8.06,416880.0
2017-11-13 13:30:00,8.06,8.07,8.03,8.05,505210.0,8.06,8.07,8.03,8.05,505210.0
2017-11-13 14:00:00,8.05,8.06,8.04,8.05,399575.0,8.05,8.06,8.04,8.05,399575.0
2017-11-13 14:30:00,8.05,8.06,8.02,8.05,434660.0,8.05,8.06,8.02,8.05,434660.0
2017-11-13 15:00:00,8.05,8.07,8.04,8.04,504605.0,8.05,8.07,8.04,8.04,504605.0
2017-11-13 15:30:00,8.04,8.08,8.04,8.07,2102935.0,8.04,8.08,8.04,8.07,2102935.0
2017-11-14 09:30:00,7.99,8.03,7.92,7.94,943660.0,7.99,8.03,7.92,7.94,943660.0
2017-11-14 10:00:00,7.94,7.94,7.89,7.9,831760.0,7.94,7.94,7.89,7.9,831760.0
2017-11-14 10:30:00,7.9,7.97,7.9,7.96,446895.0,7.9,7.97,7.9,7.96,446895.0
2017-11-14 11:00:00,7.96,8.0,7.95,7.99,294160.0,7.96,8.0,7.95,7.99,294160.0
2017-11-14 11:30:00,7.99,8.02,7.99,8.02,256105.0,7.99,8.02,7.99,8.02,256105.0
2017-11-14 12:00:00,8.02,8.03,8.0,8.0,213790.0,8.02,8.03,8.0,8.0,213790.0
2017-11-14 12:30:00,8.01,8.02,7.97,7.99,189225.0,8.01,8.02,7.97,7.99,189225.0
2017-11-14 13:00:00,7.98,8.02,7.97,8.01,190310.0,7.98,8.02,7.97,8.01,190310.0
2017-11-14 13:30:00,8.01,8.08,8.01,8.02,606615.0,8.01,8.08,8.01,8.02,606615.0
2017-11-14 14:00:00,8.02,8.02,7.99,7.99,295025.0,8.02,8.02,7.99,7.99,295025.0
2017-11-14 14:30:00,7.99,8.0,7.98,7.98,343955.0,7.99,8.0,7.98,7.98,343955.0
2017-11-14 15:00:00,7.98,8.0,7.98,7.99,579305.0,7.98,8.0,7.98,7.99,579305.0
2017-11-14 15:30:00,7.99,8.02,7.99,8.0,830420.0,7.99,8.02,7.99,8.0,830420.0
2017-11-15 09:30:00,7.93,7.97,7.88,7.95,300805.0,7.93,7.97,7.88,7.95,300805.0
2017-11-15 10:00:00,7.95,7.98,7.95,7.97,306365.0,7.95,7.98,7.95,7.97,306365.0
2017-11-15 10:30:00,7.97,8.0,7.97,7.99,212940.0,7.97,8.0,7.97,7.99,212940.0
2017-11-15 11:00:00,8.0,8.01,7.99,8.01,644885.0,8.0,8.01,7.99,8.01,644885.0
2017-11-15 11:30:00,8.01,8.02,7.97,8.01,453925.0,8.01,8.02,7.97,8.01,453925.0
2017-11-15 12:00:00,8.02,8.04,8.0,8.03,410325.0,8.02,8.04,8.0,8.03,410325.0
2017-11-15 12:30:00,8.03,8.04,8.02,8.03,362140.0,8.03,8.04,8.02,8.03,362140.0
2017-11-15 13:00:00,8.03,8.04,8.0,8.0,464755.0,8.03,8.04,8.0,8.0,464755.0
2017-11-15 13:30:00,8.0,8.03,7.98,8.01,516060.0,8.0,8.03,7.98,8.01,516060.0
2017-11-15 14:00:00,8.01,8.03,8.0,8.03,343105.0,8.01,8.03,8.0,8.03,343105.0
2017-11-15 14:30:00,8.03,8.05,8.01,8.01,453340.0,8.03,8.05,8.01,8.01,453340.0
2017-11-15 15:00:00,8.01,8.02,7.99,7.99,472265.0,8.01,8.02,7.99,7.99,472265.0
2017-11-15 15:30:00,7.99,8.0,7.97,7.98,913600.0,7.99,8.0,7.97,7.98,913600.0
2017-11-16 09:30:00,8.02,8.09,7.98,8.07,527170.0,8.02,8.09,7.98,8.07,527170.0
2017-11-16 10:00:00,8.08,8.1,8.02,8.09,457615.0,8.08,8.1,8.02,8.09,457615.0
2017-11-16 10:30:00,8.09,8.11,8.06,8.06,418440.0,8.09,8.11,8.06,8.06,418440.0
2017-11-16 11:00:00,8.06,8.11,8.05,8.09,320845.0,8.06,8.11,8.05,8.09,320845.0
2017-11-16 11:30:00,8.1,8.1,8.09,8.09,254430.0,8.1,8.1,8.09,8.09,254430.0
2017-11-16 12:00:00,8.09,8.1,8.09,8.1,225265.0,8.09,8.1,8.09,8.1,225265.0
2017-11-16 12:30:00,8.1,8.15,8.1,8.14,545385.0,8.1,8.15,8.1,8.14,545385.0
2017-11-16 13:00:00,8.14,8.14,8.11,8.12,206665.0,8.14,8.14,8.11,8.12,206665.0
2017-11-16 13:30:00,8.12,8.13,8.07,8.1,818065.0,8.12,8.13,8.07,8.1,818065.0
2017-11-16 14:00:00,8.1,8.1,8.04,8.06,958160.0,8.1,8.1,8.04,8.06,958160.0
2017-11-16 14:30:00,8.06,8.06,8.01,8.02,1448910.0,8.06,8.06,8.01,8.02,1448910.0
2017-11-16 15:00:00,8.02,8.03,8.0,8.01,1709765.0,8.02,8.03,8.0,8.01,1709765.0
2017-11-16 15:30:00,8.01,8.07,8.0,8.05,1469310.0,8.01,8.07,8.0,8.05,1469310.0
2017-11-17 09:30:00,8.05,8.1,8.0,8.05,420155.0,8.05,8.1,8.0,8.05,420155.0
2017-11-17 10:00:00,8.05,8.1,8.05,8.06,458350.0,8.05,8.1,8.05,8.06,458350.0
2017-11-17 10:30:00,8.06,8.08,8.05,8.07,283605.0,8.06,8.08,8.05,8.07,283605.0
2017-11-17 11:00:00,8.07,8.07,8.03,8.05,176010.0,8.07,8.07,8.03,8.05,176010.0
2017-11-17 11:30:00,8.05,8.09,8.05,8.09,210230.0,8.05,8.09,8.05,8.09,210230.0
2017-11-17 12:00:00,8.09,8.09,8.04,8.05,1061600.0,8.09,8.09,8.04,8.05,1061600.0
2017-11-17 12:30:00,8.04,8.09,8.04,8.08,389680.0,8.04,8.09,8.04,8.08,389680.0
2017-11-17 13:00:00,8.08,8.1,8.06,8.07,145590.0,8.08,8.1,8.06,8.07,145590.0
2017-11-17 13:30:00,8.07,8.08,8.06,8.08,111005.0,8.07,8.08,8.06,8.08,111005.0
2017-11-17 14:00:00,8.08,8.09,8.08,8.09,197420.0,8.08,8.09,8.08,8.09,197420.0
2017-11-17 14:30:00,8.09,8.1,8.05,8.05,632040.0,8.09,8.1,8.05,8.05,632040.0
2017-11-17 15:00:00,8.05,8.07,8.04,8.07,641570.0,8.05,8.07,8.04,8.07,641570.0
2017-11-17 15:30:00,8.07,8.09,8.06,8.06,673555.0,8.07,8.09,8.06,8.06,673555.0
2017-11-20 09:30:00,8.08,8.13,8.04,8.13,536315.0,8.08,8.13,8.04,8.13,536315.0
2017-11-20 10:00:00,8.13,8.14,8.1,8.11,376300.0,8.13,8.14,8.1,8.11,376300.0
2017-11-20 10:30:00,8.11,8.15,8.11,8.15,270215.0,8.11,8.15,8.11,8.15,270215.0
2017-11-20 11:00:00,8.15,8.17,8.14,8.15,391470.0,8.15,8.17,8.14,8.15,391470.0
2017-11-20 11:30:00,8.15,8.16,8.13,8.14,234695.0,8.15,8.16,8.13,8.14,234695.0
2017-11-20 12:00:00,8.14,8.15,8.12,8.14,228645.0,8.14,8.15,8.12,8.14,228645.0
2017-11-20 12:30:00,8.14,8.14,8.13,8.14,173090.0,8.14,8.14,8.13,8.14,173090.0
2017-11-20 13:00:00,8.14,8.15,8.13,8.15,416945.0,8.14,8.15,8.13,8.15,416945.0
2017-11-20 13:30:00,8.15,8.18,8.15,8.18,506360.0,8.15,8.18,8.15,8.18,506360.0
2017-11-20 14:00:00,8.17,8.2,8.17,8.18,661495.0,8.17,8.2,8.17,8.18,661495.0
2017-11-20 14:30:00,8.18,8.2,8.17,8.18,415730.0,8.18,8.2,8.17,8.18,415730.0
2017-11-20 15:00:00,8.18,8.18,8.16,8.17,423725.0,8.18,8.18,8.16,8.17,423725.0
2017-11-20 15:30:00,8.17,8.17,8.15,8.15,1229625.0,8.17,8.17,8.15,8.15,1229625.0
2017-11-21 09:30:00,8.2,8.24,8.17,8.24,832855.0,8.2,8.24,8.17,8.24,832855.0
2017-11-21 10:00:00,8.24,8.29,8.24,8.27,402100.0,8.24,8.29,8.24,8.27,402100.0
2017-11-21 10:30:00,8.27,8.3,8.26,8.3,369635.0,8.27,8.3,8.26,8.3,369635.0
2017-11-21 11:00:00,8.3,8.3,8.28,8.28,352965.0,8.3,8.3,8.28,8.28,352965.0
2017-11-21 11:30:00,8.28,8.3,8.28,8.3,272605.0,8.28,8.3,8.28,8.3,272605.0
2017-11-21 12:00:00,8.3,8.3,8.26,8.27,373290.0,8.3,8.3,8.26,8.27,373290.0
2017-11-21 12:30:00,8.27,8.28,8.26,8.27,311325.0,8.27,8.28,8.26,8.27,311325.0
2017-11-21 13:00:00,8.27,8.29,8.27,8.28,213705.0,8.27,8.29,8.27,8.28,213705.0
2017-11-21 13:30:00,8.27,8.3,8.27,8.29,231605.0,8.27,8.3,8.27,8.29,231605.0
2017-11-21 14:00:00,8.29,8.3,8.28,8.3,227360.0,8.29,8.3,8.28,8.3,227360.0
2017-11-21 14:30:00,8.3,8.3,8.26,8.27,275220.0,8.3,8.3,8.26,8.27,275220.0
2017-11-21 15:00:00,8.27,8.28,8.25,8.25,335005.0,8.27,8.28,8.25,8.25,335005.0
2017-11-21 15:30:00,8.25,8.27,8.24,8.26,1284640.0,8.25,8.27,8.24,8.26,1284640.0
2017-11-22 09:30:00,8.3,8.33,8.27,8.32,378665.0,8.3,8.33,8.27,8.32,378665.0
2017-11-22 10:00:00,8.32,8.36,8.32,8.34,407590.0,8.32,8.36,8.32,8.34,407590.0
2017-11-22 10:30:00,8.34,8.39,8.33,8.39,494600.0,8.34,8.39,8.33,8.39,494600.0
2017-11-22 11:00:00,8.39,8.4,8.38,8.39,514655.0,8.39,8.4,8.38,8.39,514655.0
2017-11-22 11:30:00,8.39,8.4,8.38,8.4,404440.0,8.39,8.4,8.38,8.4,404440.0
2017-11-22 12:00:00,8.4,8.4,8.38,8.39,654300.0,8.4,8.4,8.38,8.39,654300.0
2017-11-22 12:30:00,8.39,8.39,8.33,8.33,858760.0,8.39,8.39,8.33,8.33,858760.0
2017-11-22 13:00:00,8.33,8.35,8.31,8.34,339180.0,8.33,8.35,8.31,8.34,339180.0
2017-11-22 13:30:00,8.34,8.35,8.33,8.34,231920.0,8.34,8.35,8.33,8.34,231920.0
2017-11-22 14:00:00,8.34,8.36,8.34,8.35,295360.0,8.34,8.36,8.34,8.35,295360.0
2017-11-22 14:30:00,8.35,8.36,8.34,8.35,372675.0,8.35,8.36,8.34,8.35,372675.0
2017-11-22 15:00:00,8.35,8.35,8.34,8.34,470875.0,8.35,8.35,8.34,8.34,470875.0
2017-11-22 15:30:00,8.34,8.36,8.34,8.35,1673475.0,8.34,8.36,8.34,8.35,1673475.0
2017-11-24 09:30:00,8.37,8.42,8.33,8.35,458145.0,8.37,8.42,8.33,8.35,458145.0
2017-11-24 10:00:00,8.35,8.38,8.35,8.38,232725.0,8.35,8.38,8.35,8.38,232725.0
2017-11-24 10:30:00,8.38,8.38,8.34,8.35,209250.0,8.38,8.38,8.34,8.35,209250.0
2017-11-24 11:00:00,8.35,8.38,8.35,8.37,272110.0,8.35,8.38,8.35,8.37,272110.0
2017-11-24 11:30:00,8.37,8.39,8.37,8.39,219855.0,8.37,8.39,8.37,8.39,219855.0
2017-11-24 12:00:00,8.39,8.39,8.39,8.39,173590.0,8.39,8.39,8.39,8.39,173590.0
2017-11-24 12:30:00,8.39,8.4,8.37,8.38,641660.0,8.39,8.4,8.37,8.38,641660.0
2017-11-27 09:30:00,8.38,8.4,8.37,8.4,518390.0,8.38,8.4,8.37,8.4,518390.0
2017-11-27 10:00:00,8.4,8.42,8.39,8.39,511815.0,8.4,8.42,8.39,8.39,511815.0
2017-11-27 10:30:00,8.39,8.45,8.39,8.43,317595.0,8.39,8.45,8.39,8.43,317595.0
2017-11-27 11:00:00,8.43,8.43,8.38,8.38,356235.0,8.43,8.43,8.38,8.38,356235.0
2017-11-27 11:30:00,8.38,8.4,8.38,8.38,198365.0,8.38,8.4,8.38,8.38,198365.0
2017-11-27 12:00:00,8.38,8.39,8.38,8.39,197660.0,8.38,8.39,8.38,8.39,197660.0
2017-11-27 12:30:00,8.39,8.39,8.36,8.36,355280.0,8.39,8.39,8.36,8.36,355280.0
2017-11-27 13:00:00,8.37,8.39,8.37,8.38,160980.0,8.37,8.39,8.37,8.38,160980.0
2017-11-27 13:30:00,8.38,8.39,8.36,8.37,193715.0,8.38,8.39,8.36,8.37,193715.0
2017-11-27 14:00:00,8.37,8.38,8.36,8.37,189570.0,8.37,8.38,8.36,8.37,189570.0
2017-11-27 14:30:00,8.37,8.38,8.37,8.38,221555.0,8.37,8.38,8.37,8.38,221555.0
2017-11-27 15:00:00,8.38,8.38,8.37,8.37,377150.0,8.38,8.38,8.37,8.37,377150.0
2017-11-27 15:30:00,8.37,8.39,8.36,8.36,987120.0,8.37,8.39,8.36,8.36,987120.0
2017-11-28 09:30:00,8.42,8.42,8.33,8.34,460330.0,8.42,8.42,8.33,8.34,460330.0
2017-11-28 10:00:00,8.34,8.39,8.33,8.39,302715.0,8.34,8.39,8.33,8.39,302715.0
2017-11-28 10:30:00,8.39,8.41,8.38,8.38,253230.0,8.39,8.41,8.38,8.38,253230.0
2017-11-28 11:00:00,8.39,8.4,8.37,8.39,158380.0,8.39,8.4,8.37,8.39,158380.0
2017-11-28 11:30:00,8.39,8.4,8.38,8.38,158310.0,8.39,8.4,8.38,8.38,158310.0
2017-11-28 12:00:00,8.39,8.44,8.38,8.43,541690.0,8.39,8.44,8.38,8.43,541690.0
2017-11-28 12:30:00,8.43,8.43,8.41,8.43,163845.0,8.43,8.43,8.41,8.43,163845.0
2017-11-28 13:00:00,8.43,8.43,8.41,8.41,229020.0,8.43,8.43,8.41,8.41,229020.0
2017-11-28 13:30:00,8.41,8.43,8.41,8.41,229780.0,8.41,8.43,8.41,8.41,229780.0
2017-11-28 14:00:00,8.41,8.43,8.4,8.43,334255.0,8.41,8.43,8.4,8.43,334255.0
2017-11-28 14:30:00,8.43,8.46,8.43,8.44,212575.0,8.43,8.46,8.43,8.44,212575.0
2017-11-28 15:00:00,8.44,8.46,8.43,8.44,381690.0,8.44,8.46,8.43,8.44,381690.0
2017-11-28 15:30:00,8.44,8.46,8.41,8.43,980055.0,8.44,8.46,8.41,8.43,980055.0
2017-11-29 09:30:00,8.42,8.42,8.35,8.36,336075.0,8.42,8.42,8.35,8.36,336075.0
2017-11-29 10:00:00,8.36,8.43,8.33,8.34,789480.0,8.36,8.43,8.33,8.34,789480.0
2017-11-29 10:30:00,8.34,8.38,8.31,8.32,273065.0,8.34,8.38,8.31,8.32,273065.0
2017-11-29 11:00:00,8.32,8.35,8.3,8.34,226600.0,8.32,8.35,8.3,8.34,226600.0
2017-11-29 11:30:00,8.34,8.34,8.23,8.23,331675.0,8.34,8.34,8.23,8.23,331675.0
2017-11-29 12:00:00,8.23,8.31,8.2,8.3,294840.0,8.23,8.31,8.2,8.3,294840.0
2017-11-29 12:30:00,8.31,8.35,8.3,8.31,154125.0,8.31,8.35,8.3,8.31,154125.0
2017-11-29 13:00:00,8.31,8.34,8.31,8.33,210425.0,8.31,8.34,8.31,8.33,210425.0
2017-11-29 13:30:00,8.32,8.35,8.32,8.33,180320.0,8.32,8.35,8.32,8.33,180320.0
2017-11-29 14:00:00,8.33,8.33,8.3,8.32,277680.0,8.33,8.33,8.3,8.32,277680.0
2017-11-29 14:30:00,8.32,8.33,8.3,8.3,311940.0,8.32,8.33,8.3,8.3,311940.0
2017-11-29 15:00:00,8.3,8.31,8.28,8.3,365750.0,8.3,8.31,8.28,8.3,365750.0
2017-11-29 15:30:00,8.3,8.31,8.28,8.29,832745.0,8.3,8.31,8.28,8.29,832745.0
2017-11-30 09:30:00,8.35,8.38,8.27,8.35,491045.0,8.35,8.38,8.27,8.35,491045.0
2017-11-30 10:00:00,8.36,8.37,8.32,8.37,406745.0,8.36,8.37,8.32,8.37,406745.0
2017-11-30 10:30:00,8.36,8.4,8.36,8.39,235085.0,8.36,8.4,8.36,8.39,235085.0
2017-11-30 11:00:00,8.39,8.42,8.36,8.37,443180.0,8.39,8.42,8.36,8.37,443180.0
2017-11-30 11:30:00,8.36,8.4,8.36,8.4,192855.0,8.36,8.4,8.36,8.4,192855.0
2017-11-30 12:00:00,8.4,8.42,8.38,8.41,228220.0,8.4,8.42,8.38,8.41,228220.0
2017-11-30 12:30:00,8.41,8.42,8.39,8.4,194440.0,8.41,8.42,8.39,8.4,194440.0
2017-11-30 13:00:00,8.4,8.41,8.38,8.39,184095.0,8.4,8.41,8.38,8.39,184095.0
2017-11-30 13:30:00,8.39,8.41,8.39,8.4,229765.0,8.39,8.41,8.39,8.4,229765.0
2017-11-30 14:00:00,8.4,8.43,8.4,8.42,251470.0,8.4,8.43,8.4,8.42,251470.0
2017-11-30 14:30:00,8.42,8.42,8.39,8.4,320305.0,8.42,8.42,8.39,8.4,320305.0
2017-11-30 15:00:00,8.4,8.42,8.39,8.41,370930.0,8.4,8.42,8.39,8.41,370930.0
2017-11-30 15:30:00,8.41,8.44,8.39,8.41,952975.0,8.41,8.44,8.39,8.41,952975.0
2017-12-01 09:30:00,8.4,8.43,8.37,8.39,278250.0,8.4,8.43,8.37,8.39,278250.0
2017-12-01 10:00:00,8.39,8.46,8.37,8.41,367870.0,8.39,8.46,8.37,8.41,367870.0
2017-12-01 10:30:00,8.41,8.45,8.4,8.43,317625.0,8.41,8.45,8.4,8.43,317625.0
2017-12-01 11:00:00,8.43,8.43,8.26,8.26,265395.0,8.43,8.43,8.26,8.26,265395.0
2017-12-01 11:30:00,8.26,8.34,8.24,8.34,298615.0,8.26,8.34,8.24,8.34,298615.0
2017-12-01 12:00:00,8.34,8.39,8.33,8.37,181555.0,8.34,8.39,8.33,8.37,181555.0
2017-12-01 12:30:00,8.37,8.39,8.34,8.39,225795.0,8.37,8.39,8.34,8.39,225795.0
2017-12-01 13:00:00,8.39,8.4,8.38,8.39,191920.0,8.39,8.4,8.38,8.39,191920.0
2017-12-01 13:30:00,8.39,8.41,8.39,8.4,170600.0,8.39,8.41,8.39,8.4,170600.0
2017-12-01 14:00:00,8.4,8.41,8.39,8.41,296930.0,8.4,8.41,8.39,8.41,296930.0
2017-12-01 14:30:00,8.41,8.42,8.4,8.42,279210.0,8.41,8.42,8.4,8.42,279210.0
2017-12-01 15:00:00,8.42,8.43,8.4,8.41,354715.0,8.42,8.43,8.4,8.41,354715.0
2017-12-01 15:30:00,8.41,8.45,8.41,8.43,1198875.0,8.41,8.45,8.41,8.43,1198875.0
2017-12-04 09:30:00,8.48,8.5,8.42,8.42,514160.0,8.48,8.5,8.42,8.42,514160.0
2017-12-04 10:00:00,8.42,8.44,8.33,8.39,466940.0,8.42,8.44,8.33,8.39,466940.0
2017-12-04 10:30:00,8.39,8.41,8.36,8.36,286970.0,8.39,8.41,8.36,8.36,286970.0
2017-12-04 11:00:00,8.36,8.41,8.32,8.39,510310.0,8.36,8.41,8.32,8.39,510310.0
2017-12-04 11:30:00,8.39,8.4,8.36,8.37,258855.0,8.39,8.4,8.36,8.37,258855.0
2017-12-04 12:00:00,8.37,8.39,8.34,8.38,300905.0,8.37,8.39,8.34,8.38,300905.0
2017-12-04 12:30:00,8.38,8.38,8.36,8.37,206080.0,8.38,8.38,8.36,8.37,206080.0
2017-12-04 13:00:00,8.37,8.39,8.35,8.35,399150.0,8.37,8.39,8.35,8.35,399150.0
2017-12-04 13:30:00,8.35,8.37,8.35,8.37,279390.0,8.35,8.37,8.35,8.37,279390.0
2017-12-04 14:00:00,8.37,8.37,8.34,8.34,401270.0,8.37,8.37,8.34,8.34,401270.0
2017-12-04 14:30:00,8.35,8.39,8.34,8.36,326170.0,8.35,8.39,8.34,8.36,326170.0
2017-12-04 15:00:00,8.36,8.36,8.33,8.35,342410.0,8.36,8.36,8.33,8.35,342410.0
2017-12-04 15:30:00,8.34,8.35,8.3,8.31,1107795.0,8.34,8.35,8.3,8.31,1107795.0
2017-12-05 09:30:00,8.25,8.4,8.24,8.38,672725.0,8.25,8.4,8.24,8.38,672725.0
2017-12-05 10:00:00,8.39,8.39,8.29,8.33,532465.0,8.39,8.39,8.29,8.33,532465.0
2017-12-05 10:30:00,8.33,8.35,8.32,8.33,343625.0,8.33,8.35,8.32,8.33,343625.0
2017-12-05 11:00:00,8.33,8.37,8.32,8.37,905265.0,8.33,8.37,8.32,8.37,905265.0
2017-12-05 11:30:00,8.37,8.38,8.33,8.34,208790.0,8.37,8.38,8.33,8.34,208790.0
2017-12-05 12:00:00,8.33,8.34,8.31,8.32,257935.0,8.33,8.34,8.31,8.32,257935.0
2017-12-05 12:30:00,8.33,8.35,8.32,8.32,136785.0,8.33,8.35,8.32,8.32,136785.0
2017-12-05 13:00:00,8.32,8.32,8.28,8.28,463405.0,8.32,8.32,8.28,8.28,463405.0
2017-12-05 13:30:00,8.28,8.31,8.27,8.28,394600.0,8.28,8.31,8.27,8.28,394600.0
2017-12-05 14:00:00,8.28,8.3,8.27,8.29,211440.0,8.28,8.3,8.27,8.29,211440.0
2017-12-05 14:30:00,8.28,8.29,8.23,8.25,333420.0,8.28,8.29,8.23,8.25,333420.0
2017-12-05 15:00:00,8.24,8.27,8.24,8.26,521540.0,8.24,8.27,8.24,8.26,521540.0
2017-12-05 15:30:00,8.26,8.26,8.21,8.22,1410880.0,8.26,8.26,8.21,8.22,1410880.0
2017-12-06 09:30:00,8.19,8.26,8.1,8.21,381085.0,8.19,8.26,8.1,8.21,381085.0
2017-12-06 10:00:00,8.21,8.24,8.21,8.22,294445.0,8.21,8.24,8.21,8.22,294445.0
2017-12-06 10:30:00,8.22,8.24,8.2,8.24,243905.0,8.22,8.24,8.2,8.24,243905.0
2017-12-06 11:00:00,8.23,8.27,8.21,8.24,310100.0,8.23,8.27,8.21,8.24,310100.0
2017-12-06 11:30:00,8.23,8.25,8.21,8.23,199830.0,8.23,8.25,8.21,8.23,199830.0
2017-12-06 12:00:00,8.23,8.24,8.2,8.2,162825.0,8.23,8.24,8.2,8.2,162825.0
2017-12-06 12:30:00,8.2,8.22,8.17,8.17,280325.0,8.2,8.22,8.17,8.17,280325.0
2017-12-06 13:00:00,8.18,8.21,8.17,8.2,192225.0,8.18,8.21,8.17,8.2,192225.0
2017-12-06 13:30:00,8.2,8.25,8.2,8.24,447420.0,8.2,8.25,8.2,8.24,447420.0
2017-12-06 14:00:00,8.24,8.26,8.24,8.26,303295.0,8.24,8.26,8.24,8.26,303295.0
2017-12-06 14:30:00,8.26,8.28,8.24,8.26,327920.0,8.26,8.28,8.24,8.26,327920.0
2017-12-06 15:00:00,8.26,8.28,8.25,8.27,404610.0,8.26,8.28,8.25,8.27,404610.0
2017-12-06 15:30:00,8.27,8.27,8.25,8.26,875960.0,8.27,8.27,8.25,8.26,875960.0
2017-12-07 09:30:00,8.28,8.29,8.22,8.24,347950.0,8.28,8.29,8.22,8.24,347950.0
2017-12-07 10:00:00,8.24,8.26,8.21,8.25,356600.0,8.24,8.26,8.21,8.25,356600.0
2017-12-07 10:30:00,8.25,8.31,8.25,8.29,320730.0,8.25,8.31,8.25,8.29,320730.0
2017-12-07 11:00:00,8.3,8.3,8.26,8.28,224755.0,8.3,8.3,8.26,8.28,224755.0
2017-12-07 11:30:00,8.28,8.32,8.27,8.31,349580.0,8.28,8.32,8.27,8.31,349580.0
2017-12-07 12:00:00,8.31,8.32,8.28,8.3,802765.0,8.31,8.32,8.28,8.3,802765.0
2017-12-07 12:30:00,8.3,8.33,8.28,8.29,228530.0,8.3,8.33,8.28,8.29,228530.0
2017-12-07 13:00:00,8.29,8.29,8.26,8.26,172815.0,8.29,8.29,8.26,8.26,172815.0
2017-12-07 13:30:00,8.26,8.27,8.24,8.25,244265.0,8.26,8.27,8.24,8.25,244265.0
2017-12-07 14:00:00,8.25,8.26,8.24,8.25,237595.0,8.25,8.26,8.24,8.25,237595.0
2017-12-07 14:30:00,8.25,8.28,8.24,8.28,216670.0,8.25,8.28,8.24,8.28,216670.0
2017-12-07 15:00:00,8.28,8.29,8.27,8.29,286560.0,8.28,8.29,8.27,8.29,286560.0
2017-12-07 15:30:00,8.29,8.29,8.27,8.28,799090.0,8.29,8.29,8.27,8.28,799090.0
2017-12-08 09:30:00,8.32,8.37,8.32,8.35,224735.0,8.32,8.37,8.32,8.35,224735.0
2017-12-08 10:00:00,8.35,8.36,8.31,8.34,267800.0,8.35,8.36,8.31,8.34,267800.0
2017-12-08 10:30:00,8.35,8.36,8.34,8.36,286945.0,8.35,8.36,8.34,8.36,286945.0
2017-12-08 11:00:00,8.36,8.37,8.34,8.35,215235.0,8.36,8.37,8.34,8.35,215235.0
2017-12-08 11:30:00,8.34,8.36,8.34,8.35,194710.0,8.34,8.36,8.34,8.35,194710.0
2017-12-08 12:00:00,8.35,8.38,8.34,8.38,162985.0,8.35,8.38,8.34,8.38,162985.0
2017-12-08 12:30:00,8.38,8.39,8.37,8.38,158560.0,8.38,8.39,8.37,8.38,158560.0
2017-12-08 13:00:00,8.38,8.39,8.37,8.38,178070.0,8.38,8.39,8.37,8.38,178070.0
2017-12-08 13:30:00,8.38,8.39,8.38,8.39,200350.0,8.38,8.39,8.38,8.39,200350.0
2017-12-08 14:00:00,8.39,8.4,8.38,8.39,236810.0,8.39,8.4,8.38,8.39,236810.0
2017-12-08 14:30:00,8.39,8.39,8.39,8.39,295445.0,8.39,8.39,8.39,8.39,295445.0
2017-12-08 15:00:00,8.39,8.41,8.39,8.4,353300.0,8.39,8.41,8.39,8.4,353300.0
2017-12-08 15:30:00,8.39,8.41,8.39,8.39,916310.0,8.39,8.41,8.39,8.39,916310.0
2017-12-11 09:30:00,8.39,8.42,8.36,8.42,351435.0,8.39,8.42,8.36,8.42,351435.0
2017-12-11 10:00:00,8.42,8.46,8.41,8.44,325975.0,8.42,8.46,8.41,8.44,325975.0
2017-12-11 10:30:00,8.44,8.44,8.4,8.43,219745.0,8.44,8.44,8.4,8.43,219745.0
2017-12-11 11:00:00,8.43,8.47,8.42,8.46,651150.0,8.43,8.47,8.42,8.46,651150.0
2017-12-11 11:30:00,8.46,8.48,8.41,8.42,321310.0,8.46,8.48,8.41,8.42,321310.0
2017-12-11 12:00:00,8.42,8.48,8.42,8.48,225545.0,8.42,8.48,8.42,8.48,225545.0
2017-12-11 12:30:00,8.47,8.48,8.43,8.44,264805.0,8.47,8.48,8.43,8.44,264805.0
2017-12-11 13:00:00,8.44,8.45,8.43,8.43,230520.0,8.44,8.45,8.43,8.43,230520.0
2017-12-11 13:30:00,8.44,8.46,8.43,8.45,205565.0,8.44,8.46,8.43,8.45,205565.0
2017-12-11 14:00:00,8.45,8.47,8.44,8.44,237205.0,8.45,8.47,8.44,8.44,237205.0
2017-12-11 14:30:00,8.44,8.46,8.43,8.43,340380.0,8.44,8.46,8.43,8.43,340380.0
2017-12-11 15:00:00,8.43,8.45,8.43,8.44,382480.0,8.43,8.45,8.43,8.44,382480.0
2017-12-11 15:30:00,8.44,8.46,8.42,8.45,664355.0,8.44,8.46,8.42,8.45,664355.0
2017-12-12 09:30:00,8.31,8.44,8.29,8.42,705125.0,8.31,8.44,8.29,8.42,705125.0
2017-12-12 10:00:00,8.43,8.45,8.41,8.43,285355.0,8.43,8.45,8.41,8.43,285355.0
2017-12-12 10:30:00,8.43,8.46,8.41,8.43,268085.0,8.43,8.46,8.41,8.43,268085.0
2017-12-12 11:00:00,8.42,8.47,8.42,8.47,284120.0,8.42,8.47,8.42,8.47,284120.0
2017-12-12 11:30:00,8.47,8.52,8.45,8.51,495385.0,8.47,8.52,8.45,8.51,495385.0
2017-12-12 12:00:00,8.51,8.52,8.47,8.48,477105.0,8.51,8.52,8.47,8.48,477105.0
2017-12-12 12:30:00,8.48,8.52,8.48,8.51,349225.0,8.48,8.52,8.48,8.51,349225.0
2017-12-12 13:00:00,8.5,8.51,8.48,8.48,310300.0,8.5,8.51,8.48,8.48,310300.0
2017-12-12 13:30:00,8.48,8.48,8.44,8.45,245660.0,8.48,8.48,8.44,8.45,245660.0
2017-12-12 14:00:00,8.45,8.48,8.44,8.48,319480.0,8.45,8.48,8.44,8.48,319480.0
2017-12-12 14:30:00,8.49,8.49,8.46,8.46,242175.0,8.49,8.49,8.46,8.46,242175.0
2017-12-12 15:00:00,8.46,8.46,8.44,8.44,362025.0,8.46,8.46,8.44,8.44,362025.0
2017-12-12 15:30:00,8.44,8.45,8.41,8.44,1136495.0,8.44,8.45,8.41,8.44,1136495.0
2017-12-13 09:30:00,8.47,8.62,8.44,8.56,740295.0,8.47,8.62,8.44,8.56,740295.0
2017-12-13 10:00:00,8.55,8.57,8.51,8.57,320770.0,8.55,8.57,8.51,8.57,320770.0
2017-12-13 10:30:00,8.57,8.59,8.54,8.57,297215.0,8.57,8.59,8.54,8.57,297215.0
2017-12-13 11:00:00,8.57,8.59,8.56,8.57,192645.0,8.57,8.59,8.56,8.57,192645.0
2017-12-13 11:30:00,8.58,8.6,8.56,8.58,313010.0,8.58,8.6,8.56,8.58,313010.0
2017-12-13 12:00:00,8.57,8.57,8.55,8.55,132985.0,8.57,8.57,8.55,8.55,132985.0
2017-12-13 12:30:00,8.55,8.56,8.52,8.55,161870.0,8.55,8.56,8.52,8.55,161870.0
2017-12-13 13:00:00,8.55,8.56,8.52,8.52,137035.0,8.55,8.56,8.52,8.52,137035.0
2017-12-13 13:30:00,8.52,8.54,8.51,8.53,133330.0,8.52,8.54,8.51,8.53,133330.0
2017-12-13 14:00:00,8.53,8.57,8.53,8.57,188585.0,8.53,8.57,8.53,8.57,188585.0
2017-12-13 14:30:00,8.57,8.57,8.55,8.56,199550.0,8.57,8.57,8.55,8.56,199550.0
2017-12-13 15:00:00,8.56,8.56,8.54,8.54,351440.0,8.56,8.56,8.54,8.54,351440.0
2017-12-13 15:30:00,8.54,8.57,8.52,8.53,916020.0,8.54,8.57,8.52,8.53,916020.0
2017-12-14 09:30:00,8.5,8.59,8.38,8.58,518390.0,8.5,8.59,8.38,8.58,518390.0
2017-12-14 10:00:00,8.59,8.59,8.56,8.58,359855.0,8.59,8.59,8.56,8.58,359855.0
2017-12-14 10:30:00,8.58,8.6,8.57,8.59,1195715.0,8.58,8.6,8.57,8.59,1195715.0
2017-12-14 11:00:00,8.59,8.6,8.57,8.6,430365.0,8.59,8.6,8.57,8.6,430365.0
2017-12-14 11:30:00,8.6,8.61,8.59,8.59,289675.0,8.6,8.61,8.59,8.59,289675.0
2017-12-14 12:00:00,8.59,8.61,8.59,8.6,375070.0,8.59,8.61,8.59,8.6,375070.0
2017-12-14 12:30:00,8.6,8.6,8.55,8.55,243305.0,8.6,8.6,8.55,8.55,243305.0
2017-12-14 13:00:00,8.56,8.56,8.52,8.54,187295.0,8.56,8.56,8.52,8.54,187295.0
2017-12-14 13:30:00,8.54,8.57,8.54,8.56,275250.0,8.54,8.57,8.54,8.56,275250.0
2017-12-14 14:00:00,8.56,8.59,8.55,8.55,227530.0,8.56,8.59,8.55,8.55,227530.0
2017-12-14 14:30:00,8.55,8.58,8.55,8.57,441645.0,8.55,8.58,8.55,8.57,441645.0
2017-12-14 15:00:00,8.57,8.58,8.56,8.57,338010.0,8.57,8.58,8.56,8.57,338010.0
2017-12-14 15:30:00,8.57,8.58,8.53,8.54,916955.0,8.57,8.58,8.53,8.54,916955.0
2017-12-15 09:30:00,8.57,8.64,8.57,8.63,1476730.0,8.57,8.64,8.57,8.63,1476730.0
2017-12-15 10:00:00,8.63,8.66,8.62,8.65,590185.0,8.63,8.66,8.62,8.65,590185.0
2017-12-15 10:30:00,8.66,8.71,8.66,8.69,502135.0,8.66,8.71,8.66,8.69,502135.0
2017-12-15 11:00:00,8.69,8.71,8.67,8.69,289210.0,8.69,8.71,8.67,8.69,289210.0
2017-12-15 11:30:00,8.69,8.72,8.68,8.72,1387570.0,8.69,8.72,8.68,8.72,1387570.0
2017-12-15 12:00:00,8.72,8.73,8.69,8.7,357525.0,8.72,8.73,8.69,8.7,357525.0
2017-12-15 12:30:00,8.7,8.76,8.69,8.73,1036925.0,8.7,8.76,8.69,8.73,1036925.0
2017-12-15 13:00:00,8.73,8.73,8.69,8.71,335955.0,8.73,8.73,8.69,8.71,335955.0
2017-12-15 13:30:00,8.71,8.72,8.7,8.71,353705.0,8.71,8.72,8.7,8.71,353705.0
2017-12-15 14:00:00,8.71,8.72,8.69,8.7,339315.0,8.71,8.72,8.69,8.7,339315.0
2017-12-15 14:30:00,8.7,8.71,8.69,8.7,231690.0,8.7,8.71,8.69,8.7,231690.0
2017-12-15 15:00:00,8.69,8.73,8.69,8.72,430070.0,8.69,8.73,8.69,8.72,430070.0
2017-12-15 15:30:00,8.72,8.73,8.68,8.73,1293830.0,8.72,8.73,8.68,8.73,1293830.0
2017-12-18 09:30:00,8.78,8.83,8.74,8.8,826135.0,8.78,8.83,8.74,8.8,826135.0
2017-12-18 10:00:00,8.8,8.81,8.74,8.78,445305.0,8.8,8.81,8.74,8.78,445305.0
2017-12-18 10:30:00,8.78,8.81,8.77,8.8,380320.0,8.78,8.81,8.77,8.8,380320.0
2017-12-18 11:00:00,8.8,8.87,8.8,8.84,527775.0,8.8,8.87,8.8,8.84,527775.0
2017-12-18 11:30:00,8.84,8.88,8.84,8.86,341830.0,8.84,8.88,8.84,8.86,341830.0
2017-12-18 12:00:00,8.86,8.89,8.84,8.89,438045.0,8.86,8.89,8.84,8.89,438045.0
2017-12-18 12:30:00,8.88,8.9,8.86,8.9,642225.0,8.88,8.9,8.86,8.9,642225.0
2017-12-18 13:00:00,8.9,8.92,8.89,8.91,566635.0,8.9,8.92,8.89,8.91,566635.0
2017-12-18 13:30:00,8.91,8.94,8.9,8.93,405405.0,8.91,8.94,8.9,8.93,405405.0
2017-12-18 14:00:00,8.93,8.93,8.9,8.92,934215.0,8.93,8.93,8.9,8.92,934215.0
2017-12-18 14:30:00,8.92,8.94,8.9,8.91,527695.0,8.92,8.94,8.9,8.91,527695.0
2017-12-18 15:00:00,8.91,8.91,8.86,8.87,569835.0,8.91,8.91,8.86,8.87,569835.0
2017-12-18 15:30:00,8.86,8.88,8.85,8.85,889060.0,8.86,8.88,8.85,8.85,889060.0
2017-12-19 09:30:00,8.85,8.9,8.82,8.87,426040.0,8.85,8.9,8.82,8.87,426040.0
2017-12-19 10:00:00,8.87,8.94,8.86,8.93,382155.0,8.87,8.94,8.86,8.93,382155.0
2017-12-19 10:30:00,8.94,8.99,8.94,8.97,880520.0,8.94,8.99,8.94,8.97,880520.0
2017-12-19 11:00:00,8.97,9.12,8.97,9.1,1709370.0,8.97,9.12,8.97,9.1,1709370.0
2017-12-19 11:30:00,9.1,9.13,9.04,9.05,891755.0,9.1,9.13,9.04,9.05,891755.0
2017-12-19 12:00:00,9.06,9.06,8.98,9.0,562090.0,9.06,9.06,8.98,9.0,562090.0
2017-12-19 12:30:00,8.99,9.04,8.98,9.03,472060.0,8.99,9.04,8.98,9.03,472060.0
2017-12-19 13:00:00,9.03,9.06,9.01,9.03,692410.0,9.03,9.06,9.01,9.03,692410.0
2017-12-19 13:30:00,9.03,9.06,9.0,9.06,516480.0,9.03,9.06,9.0,9.06,516480.0
2017-12-19 14:00:00,9.06,9.06,8.98,8.99,801065.0,9.06,9.06,8.98,8.99,801065.0
2017-12-19 14:30:00,8.99,9.02,8.98,8.99,621255.0,8.99,9.02,8.98,8.99,621255.0
2017-12-19 15:00:00,8.99,9.02,8.99,9.01,372000.0,8.99,9.02,8.99,9.01,372000.0
2017-12-19 15:30:00,9.01,9.03,9.0,9.02,1056830.0,9.01,9.03,9.0,9.02,1056830.0
2017-12-20 09:30:00,9.1,9.1,8.74,8.98,1377745.0,9.1,9.1,8.74,8.98,1377745.0
2017-12-20 10:00:00,8.98,8.98,8.93,8.93,768980.0,8.98,8.98,8.93,8.93,768980.0
2017-12-20 10:30:00,8.93,8.97,8.93,8.94,634830.0,8.93,8.97,8.93,8.94,634830.0
2017-12-20 11:00:00,8.94,8.95,8.93,8.95,462195.0,8.94,8.95,8.93,8.95,462195.0
2017-12-20 11:30:00,8.94,9.02,8.94,9.02,389385.0,8.94,9.02,8.94,9.02,389385.0
2017-12-20 12:00:00,9.02,9.02,8.97,9.0,308205.0,9.02,9.02,8.97,9.0,308205.0
2017-12-20 12:30:00,9.0,9.0,8.96,8.98,276950.0,9.0,9.0,8.96,8.98,276950.0
2017-12-20 13:00:00,8.98,9.02,8.97,8.98,591855.0,8.98,9.02,8.97,8.98,591855.0
2017-12-20 13:30:00,8.98,8.99,8.96,8.97,308605.0,8.98,8.99,8.96,8.97,308605.0
2017-12-20 14:00:00,8.98,8.99,8.97,8.98,290920.0,8.98,8.99,8.97,8.98,290920.0
2017-12-20 14:30:00,8.98,9.0,8.98,8.99,295570.0,8.98,9.0,8.98,8.99,295570.0
2017-12-20 15:00:00,8.99,9.0,8.97,8.98,450685.0,8.99,9.0,8.97,8.98,450685.0
2017-12-20 15:30:00,8.98,9.0,8.97,8.97,1107565.0,8.98,9.0,8.97,8.97,1107565.0
2017-12-21 09:30:00,9.0,9.0,8.89,8.9,654145.0,9.0,9.0,8.89,8.9,654145.0
2017-12-21 10:00:00,8.9,8.95,8.87,8.91,334025.0,8.9,8.95,8.87,8.91,334025.0
2017-12-21 10:30:00,8.91,8.91,8.85,8.87,613270.0,8.91,8.91,8.85,8.87,613270.0
2017-12-21 11:00:00,8.87,8.89,8.87,8.88,313610.0,8.87,8.89,8.87,8.88,313610.0
2017-12-21 11:30:00,8.88,8.9,8.87,8.87,276710.0,8.88,8.9,8.87,8.87,276710.0
2017-12-21 12:00:00,8.88,8.88,8.86,8.87,386440.0,8.88,8.88,8.86,8.87,386440.0
2017-12-21 12:30:00,8.87,8.9,8.86,8.89,321340.0,8.87,8.9,8.86,8.89,321340.0
2017-12-21 13:00:00,8.89,8.89,8.84,8.85,515465.0,8.89,8.89,8.84,8.85,515465.0
2017-12-21 13:30:00,8.85,8.86,8.83,8.83,322820.0,8.85,8.86,8.83,8.83,322820.0
2017-12-21 14:00:00,8.83,8.84,8.8,8.81,449060.0,8.83,8.84,8.8,8.81,449060.0
2017-12-21 14:30:00,8.81,8.86,8.8,8.86,401130.0,8.81,8.86,8.8,8.86,401130.0
2017-12-21 15:00:00,8.86,8.86,8.83,8.83,534060.0,8.86,8.86,8.83,8.83,534060.0
2017-12-21 15:30:00,8.83,8.83,8.78,8.8,1173720.0,8.83,8.83,8.78,8.8,1173720.0
2017-12-22 09:30:00,8.81,8.81,8.75,8.8,435705.0,8.81,8.81,8.75,8.8,435705.0
2017-12-22 10:00:00,8.79,8.84,8.78,8.79,170625.0,8.79,8.84,8.78,8.79,170625.0
2017-12-22 10:30:00,8.8,8.85,8.78,8.78,169690.0,8.8,8.85,8.78,8.78,169690.0
2017-12-22 11:00:00,8.79,8.8,8.76,8.79,232740.0,8.79,8.8,8.76,8.79,232740.0
2017-12-22 11:30:00,8.78,8.8,8.76,8.79,211485.0,8.78,8.8,8.76,8.79,211485.0
2017-12-22 12:00:00,8.79,8.83,8.79,8.81,383125.0,8.79,8.83,8.79,8.81,383125.0
2017-12-22 12:30:00,8.81,8.82,8.74,8.75,300680.0,8.81,8.82,8.74,8.75,300680.0
2017-12-22 13:00:00,8.75,8.77,8.72,8.76,432075.0,8.75,8.77,8.72,8.76,432075.0
2017-12-22 13:30:00,8.76,8.78,8.74,8.75,326915.0,8.76,8.78,8.74,8.75,326915.0
2017-12-22 14:00:00,8.76,8.8,8.75,8.79,269300.0,8.76,8.8,8.75,8.79,269300.0
2017-12-22 14:30:00,8.79,8.8,8.77,8.78,208035.0,8.79,8.8,8.77,8.78,208035.0
2017-12-22 15:00:00,8.78,8.79,8.77,8.79,197035.0,8.78,8.79,8.77,8.79,197035.0
2017-12-22 15:30:00,8.79,8.79,8.77,8.78,681455.0,8.79,8.79,8.77,8.78,681455.0
2017-12-26 09:30:00,8.72,8.81,8.72,8.81,258310.0,8.72,8.81,8.72,8.81,258310.0
2017-12-26 10:00:00,8.8,8.86,8.8,8.85,208665.0,8.8,8.86,8.8,8.85,208665.0
2017-12-26 10:30:00,8.85,8.86,8.78,8.79,187420.0,8.85,8.86,8.78,8.79,187420.0
2017-12-26 11:00:00,8.79,8.8,8.75,8.79,338390.0,8.79,8.8,8.75,8.79,338390.0
2017-12-26 11:30:00,8.79,8.8,8.78,8.79,183585.0,8.79,8.8,8.78,8.79,183585.0
2017-12-26 12:00:00,8.79,8.82,8.78,8.81,331625.0,8.79,8.82,8.78,8.81,331625.0
2017-12-26 12:30:00,8.81,8.81,8.79,8.79,264280.0,8.81,8.81,8.79,8.79,264280.0
2017-12-26 13:00:00,8.8,8.81,8.8,8.8,150025.0,8.8,8.81,8.8,8.8,150025.0
2017-12-26 13:30:00,8.81,8.83,8.8,8.82,169545.0,8.81,8.83,8.8,8.82,169545.0
2017-12-26 14:00:00,8.82,8.83,8.81,8.83,201910.0,8.82,8.83,8.81,8.83,201910.0
2017-12-26 14:30:00,8.83,8.84,8.83,8.84,130750.0,8.83,8.84,8.83,8.84,130750.0
2017-12-26 15:00:00,8.83,8.84,8.82,8.83,208465.0,8.83,8.84,8.82,8.83,208465.0
2017-12-26 15:30:00,8.82,8.84,8.82,8.83,460525.0,8.82,8.84,8.82,8.83,460525.0
2017-12-27 09:30:00,8.84,8.86,8.78,8.83,147410.0,8.84,8.86,8.78,8.83,147410.0
2017-12-27 10:00:00,8.83,8.85,8.82,8.84,188950.0,8.83,8.85,8.82,8.84,188950.0
2017-12-27 10:30:00,8.84,8.85,8.83,8.83,140575.0,8.84,8.85,8.83,8.83,140575.0
2017-12-27 11:00:00,8.83,8.85,8.82,8.84,157920.0,8.83,8.85,8.82,8.84,157920.0
2017-12-27 11:30:00,8.84,8.84,8.82,8.83,101200.0,8.84,8.84,8.82,8.83,101200.0
2017-12-27 12:00:00,8.83,8.84,8.82,8.82,76775.0,8.83,8.84,8.82,8.82,76775.0
2017-12-27 12:30:00,8.82,8.83,8.81,8.82,50810.0,8.82,8.83,8.81,8.82,50810.0
2017-12-27 13:00:00,8.81,8.81,8.79,8.79,141600.0,8.81,8.81,8.79,8.79,141600.0
2017-12-27 13:30:00,8.79,8.81,8.79,8.8,74690.0,8.79,8.81,8.79,8.8,74690.0
2017-12-27 14:00:00,8.8,8.81,8.79,8.81,88575.0,8.8,8.81,8.79,8.81,88575.0
2017-12-27 14:30:00,8.81,8.82,8.8,8.8,93040.0,8.81,8.82,8.8,8.8,93040.0
2017-12-27 15:00:00,8.8,8.82,8.8,8.81,146725.0,8.8,8.82,8.8,8.81,146725.0
2017-12-27 15:30:00,8.81,8.81,8.8,8.81,403960.0,8.81,8.81,8.8,8.81,403960.0
2017-12-28 09:30:00,8.82,8.82,8.77,8.79,182010.0,8.82,8.82,8.77,8.79,182010.0
2017-12-28 10:00:00,8.79,8.81,8.77,8.78,130170.0,8.79,8.81,8.77,8.78,130170.0
2017-12-28 10:30:00,8.79,8.79,8.77,8.79,100800.0,8.79,8.79,8.77,8.79,100800.0
2017-12-28 11:00:00,8.79,8.8,8.77,8.79,126685.0,8.79,8.8,8.77,8.79,126685.0
2017-12-28 11:30:00,8.79,8.79,8.77,8.78,123960.0,8.79,8.79,8.77,8.78,123960.0
2017-12-28 12:00:00,8.78,8.79,8.78,8.78,77015.0,8.78,8.79,8.78,8.78,77015.0
2017-12-28 12:30:00,8.79,8.81,8.78,8.8,439130.0,8.79,8.81,8.78,8.8,439130.0
2017-12-28 13:00:00,8.8,8.82,8.78,8.78,1457600.0,8.8,8.82,8.78,8.78,1457600.0
2017-12-28 13:30:00,8.78,8.81,8.78,8.79,1605845.0,8.78,8.81,8.78,8.79,1605845.0
2017-12-28 14:00:00,8.78,8.8,8.77,8.78,395840.0,8.78,8.8,8.77,8.78,395840.0
2017-12-28 14:30:00,8.78,8.79,8.77,8.79,334955.0,8.78,8.79,8.77,8.79,334955.0
2017-12-28 15:00:00,8.78,8.8,8.77,8.79,466955.0,8.78,8.8,8.77,8.79,466955.0
2017-12-28 15:30:00,8.79,8.81,8.77,8.8,576755.0,8.79,8.81,8.77,8.8,576755.0
2017-12-29 09:30:00,8.82,8.84,8.78,8.8,217600.0,8.82,8.84,8.78,8.8,217600.0
2017-12-29 10:00:00,8.8,8.84,8.8,8.83,194890.0,8.8,8.84,8.8,8.83,194890.0
2017-12-29 10:30:00,8.83,8.83,8.81,8.82,273565.0,8.83,8.83,8.81,8.82,273565.0
2017-12-29 11:00:00,8.82,8.82,8.8,8.82,163425.0,8.82,8.82,8.8,8.82,163425.0
2017-12-29 11:30:00,8.82,8.84,8.81,8.83,145155.0,8.82,8.84,8.81,8.83,145155.0
2017-12-29 12:00:00,8.83,8.84,8.8,8.81,214965.0,8.83,8.84,8.8,8.81,214965.0
2017-12-29 12:30:00,8.81,8.82,8.8,8.81,113315.0,8.81,8.82,8.8,8.81,113315.0
2017-12-29 13:00:00,8.81,8.82,8.79,8.81,130545.0,8.81,8.82,8.79,8.81,130545.0
2017-12-29 13:30:00,8.8,8.82,8.8,8.81,136760.0,8.8,8.82,8.8,8.81,136760.0
2017-12-29 14:00:00,8.81,8.82,8.8,8.81,177165.0,8.81,8.82,8.8,8.81,177165.0
2017-12-29 14:30:00,8.81,8.82,8.79,8.79,237910.0,8.81,8.82,8.79,8.79,237910.0
2017-12-29 15:00:00,8.79,8.8,8.77,8.78,254570.0,8.79,8.8,8.77,8.78,254570.0
2017-12-29 15:30:00,8.78,8.79,8.74,8.74,792040.0,8.78,8.79,8.74,8.74,792040.0
2018-01-02 09:30:00,8.75,8.87,8.71,8.87,455700.0,8.75,8.87,8.71,8.87,455700.0
2018-01-02 10:00:00,8.87,8.89,8.85,8.88,253540.0,8.87,8.89,8.85,8.88,253540.0
2018-01-02 10:30:00,8.87,8.89,8.85,8.88,327065.0,8.87,8.89,8.85,8.88,327065.0
2018-01-02 11:00:00,8.88,8.88,8.83,8.85,206920.0,8.88,8.88,8.83,8.85,206920.0
2018-01-02 11:30:00,8.85,8.87,8.83,8.86,131250.0,8.85,8.87,8.83,8.86,131250.0
2018-01-02 12:00:00,8.87,8.88,8.84,8.85,143425.0,8.87,8.88,8.84,8.85,143425.0
2018-01-02 12:30:00,8.85,8.86,8.82,8.84,105470.0,8.85,8.86,8.82,8.84,105470.0
2018-01-02 13:00:00,8.84,8.85,8.79,8.8,170120.0,8.84,8.85,8.79,8.8,170120.0
2018-01-02 13:30:00,8.8,8.82,8.79,8.8,238840.0,8.8,8.82,8.79,8.8,238840.0
2018-01-02 14:00:00,8.8,8.82,8.79,8.82,468165.0,8.8,8.82,8.79,8.82,468165.0
2018-01-02 14:30:00,8.82,8.83,8.81,8.83,373915.0,8.82,8.83,8.81,8.83,373915.0
2018-01-02 15:00:00,8.83,8.84,8.83,8.84,419265.0,8.83,8.84,8.83,8.84,419265.0
2018-01-02 15:30:00,8.84,8.88,8.83,8.88,1382170.0,8.84,8.88,8.83,8.88,1382170.0
2018-01-03 09:30:00,8.86,8.97,8.83,8.95,645675.0,8.86,8.97,8.83,8.95,645675.0
2018-01-03 10:00:00,8.95,8.97,8.92,8.95,223755.0,8.95,8.97,8.92,8.95,223755.0
2018-01-03 10:30:00,8.95,8.97,8.94,8.96,273325.0,8.95,8.97,8.94,8.96,273325.0
2018-01-03 11:00:00,8.96,8.96,8.93,8.95,258990.0,8.96,8.96,8.93,8.95,258990.0
2018-01-03 11:30:00,8.95,8.96,8.93,8.94,168740.0,8.95,8.96,8.93,8.94,168740.0
2018-01-03 12:00:00,8.94,8.96,8.92,8.95,276075.0,8.94,8.96,8.92,8.95,276075.0
2018-01-03 12:30:00,8.95,8.96,8.94,8.94,178325.0,8.95,8.96,8.94,8.94,178325.0
2018-01-03 13:00:00,8.94,8.96,8.94,8.94,259955.0,8.94,8.96,8.94,8.94,259955.0
2018-01-03 13:30:00,8.94,8.96,8.93,8.96,254000.0,8.94,8.96,8.93,8.96,254000.0
2018-01-03 14:00:00,8.96,8.99,8.95,8.97,443150.0,8.96,8.99,8.95,8.97,443150.0
2018-01-03 14:30:00,8.97,9.01,8.94,8.98,1112720.0,8.97,9.01,8.94,8.98,1112720.0
2018-01-03 15:00:00,8.98,9.02,8.98,9.01,640190.0,8.98,9.02,8.98,9.01,640190.0
2018-01-03 15:30:00,9.01,9.03,8.99,9.01,1602280.0,9.01,9.03,8.99,9.01,1602280.0
2018-01-04 09:30:00,9.02,9.05,8.94,8.98,679665.0,9.02,9.05,8.94,8.98,679665.0
2018-01-04 10:00:00,8.98,9.01,8.98,8.99,400155.0,8.98,9.01,8.98,8.99,400155.0
2018-01-04 10:30:00,8.99,8.99,8.93,8.93,746460.0,8.99,8.99,8.93,8.93,746460.0
2018-01-04 11:00:00,8.93,8.98,8.9,8.9,516270.0,8.93,8.98,8.9,8.9,516270.0
2018-01-04 11:30:00,8.9,8.91,8.88,8.89,392500.0,8.9,8.91,8.88,8.89,392500.0
2018-01-04 12:00:00,8.9,8.93,8.87,8.88,335685.0,8.9,8.93,8.87,8.88,335685.0
2018-01-04 12:30:00,8.88,8.88,8.81,8.81,643240.0,8.88,8.88,8.81,8.81,643240.0
2018-01-04 13:00:00,8.81,8.82,8.8,8.81,332020.0,8.81,8.82,8.8,8.81,332020.0
2018-01-04 13:30:00,8.81,8.85,8.79,8.84,438285.0,8.81,8.85,8.79,8.84,438285.0
2018-01-04 14:00:00,8.84,8.86,8.83,8.83,327505.0,8.84,8.86,8.83,8.83,327505.0
2018-01-04 14:30:00,8.83,8.86,8.81,8.82,817970.0,8.83,8.86,8.81,8.82,817970.0
2018-01-04 15:00:00,8.82,8.82,8.8,8.81,566560.0,8.82,8.82,8.8,8.81,566560.0
2018-01-04 15:30:00,8.81,8.82,8.79,8.8,1309145.0,8.81,8.82,8.79,8.8,1309145.0
2018-01-05 09:30:00,8.86,8.91,8.83,8.86,557420.0,8.86,8.91,8.83,8.86,557420.0
2018-01-05 10:00:00,8.86,8.87,8.84,8.87,369220.0,8.86,8.87,8.84,8.87,369220.0
2018-01-05 10:30:00,8.86,8.87,8.82,8.83,400615.0,8.86,8.87,8.82,8.83,400615.0
2018-01-05 11:00:00,8.83,8.87,8.83,8.86,427085.0,8.83,8.87,8.83,8.86,427085.0
2018-01-05 11:30:00,8.86,8.87,8.83,8.84,373820.0,8.86,8.87,8.83,8.84,373820.0
2018-01-05 12:00:00,8.84,8.86,8.83,8.85,281475.0,8.84,8.86,8.83,8.85,281475.0
2018-01-05 12:30:00,8.85,8.86,8.82,8.82,238165.0,8.85,8.86,8.82,8.82,238165.0
2018-01-05 13:00:00,8.82,8.85,8.79,8.84,590665.0,8.82,8.85,8.79,8.84,590665.0
2018-01-05 13:30:00,8.84,8.85,8.81,8.82,296255.0,8.84,8.85,8.81,8.82,296255.0
2018-01-05 14:00:00,8.82,8.83,8.8,8.82,564940.0,8.82,8.83,8.8,8.82,564940.0
2018-01-05 14:30:00,8.82,8.82,8.8,8.81,435425.0,8.82,8.82,8.8,8.81,435425.0
2018-01-05 15:00:00,8.81,8.82,8.78,8.8,577230.0,8.81,8.82,8.78,8.8,577230.0
2018-01-05 15:30:00,8.8,8.84,8.79,8.82,955135.0,8.8,8.84,8.79,8.82,955135.0
2018-01-08 09:30:00,8.86,8.89,8.8,8.87,552160.0,8.86,8.89,8.8,8.87,552160.0
2018-01-08 10:00:00,8.87,8.92,8.86,8.92,222150.0,8.87,8.92,8.86,8.92,222150.0
2018-01-08 10:30:00,8.92,8.92,8.89,8.91,242640.0,8.92,8.92,8.89,8.91,242640.0
2018-01-08 11:00:00,8.91,8.94,8.89,8.93,179690.0,8.91,8.94,8.89,8.93,179690.0
2018-01-08 11:30:00,8.93,8.95,8.93,8.94,186375.0,8.93,8.95,8.93,8.94,186375.0
2018-01-08 12:00:00,8.94,8.96,8.94,8.96,198035.0,8.94,8.96,8.94,8.96,198035.0
2018-01-08 12:30:00,8.96,8.96,8.94,8.96,169810.0,8.96,8.96,8.94,8.96,169810.0
2018-01-08 13:00:00,8.96,8.97,8.94,8.95,146305.0,8.96,8.97,8.94,8.95,146305.0
2018-01-08 13:30:00,8.94,8.96,8.94,8.95,169805.0,8.94,8.96,8.94,8.95,169805.0
2018-01-08 14:00:00,8.95,8.98,8.95,8.97,288055.0,8.95,8.98,8.95,8.97,288055.0
2018-01-08 14:30:00,8.97,8.98,8.96,8.97,310645.0,8.97,8.98,8.96,8.97,310645.0
2018-01-08 15:00:00,8.97,8.98,8.97,8.98,329615.0,8.97,8.98,8.97,8.98,329615.0
2018-01-08 15:30:00,8.98,9.01,8.97,9.0,1238230.0,8.98,9.01,8.97,9.0,1238230.0
2018-01-09 09:30:00,8.94,8.97,8.85,8.85,793235.0,8.94,8.97,8.85,8.85,793235.0
2018-01-09 10:00:00,8.85,8.88,8.85,8.86,592195.0,8.85,8.88,8.85,8.86,592195.0
2018-01-09 10:30:00,8.86,8.87,8.79,8.81,380630.0,8.86,8.87,8.79,8.81,380630.0
2018-01-09 11:00:00,8.81,8.87,8.8,8.87,1130890.0,8.81,8.87,8.8,8.87,1130890.0
2018-01-09 11:30:00,8.86,8.9,8.83,8.87,454850.0,8.86,8.9,8.83,8.87,454850.0
2018-01-09 12:00:00,8.86,8.88,8.84,8.87,202815.0,8.86,8.88,8.84,8.87,202815.0
2018-01-09 12:30:00,8.87,8.88,8.84,8.84,230850.0,8.87,8.88,8.84,8.84,230850.0
2018-01-09 13:00:00,8.85,8.86,8.84,8.86,365680.0,8.85,8.86,8.84,8.86,365680.0
2018-01-09 13:30:00,8.86,8.87,8.85,8.87,298770.0,8.86,8.87,8.85,8.87,298770.0
2018-01-09 14:00:00,8.87,8.89,8.87,8.88,237240.0,8.87,8.89,8.87,8.88,237240.0
2018-01-09 14:30:00,8.88,8.9,8.86,8.9,208660.0,8.88,8.9,8.86,8.9,208660.0
2018-01-09 15:00:00,8.89,8.9,8.87,8.87,233640.0,8.89,8.9,8.87,8.87,233640.0
2018-01-09 15:30:00,8.87,8.88,8.86,8.86,580180.0,8.87,8.88,8.86,8.86,580180.0
2018-01-10 09:30:00,8.81,8.83,8.73,8.76,671045.0,8.81,8.83,8.73,8.76,671045.0
2018-01-10 10:00:00,8.76,8.79,8.73,8.73,566000.0,8.76,8.79,8.73,8.73,566000.0
2018-01-10 10:30:00,8.73,8.74,8.7,8.72,317505.0,8.73,8.74,8.7,8.72,317505.0
2018-01-10 11:00:00,8.72,8.79,8.72,8.79,273970.0,8.72,8.79,8.72,8.79,273970.0
2018-01-10 11:30:00,8.79,8.81,8.78,8.79,596080.0,8.79,8.81,8.78,8.79,596080.0
2018-01-10 12:00:00,8.79,8.81,8.76,8.78,244095.0,8.79,8.81,8.76,8.78,244095.0
2018-01-10 12:30:00,8.78,8.8,8.77,8.79,198310.0,8.78,8.8,8.77,8.79,198310.0
2018-01-10 13:00:00,8.79,8.8,8.77,8.78,188920.0,8.79,8.8,8.77,8.78,188920.0
2018-01-10 13:30:00,8.78,8.84,8.78,8.82,289765.0,8.78,8.84,8.78,8.82,289765.0
2018-01-10 14:00:00,8.82,8.84,8.81,8.82,190950.0,8.82,8.84,8.81,8.82,190950.0
2018-01-10 14:30:00,8.82,8.83,8.79,8.8,324400.0,8.82,8.83,8.79,8.8,324400.0
2018-01-10 15:00:00,8.8,8.82,8.79,8.81,205405.0,8.8,8.82,8.79,8.81,205405.0
2018-01-10 15:30:00,8.81,8.83,8.8,8.82,739445.0,8.81,8.83,8.8,8.82,739445.0
2018-01-11 09:30:00,8.82,8.83,8.78,8.8,841885.0,8.82,8.83,8.78,8.8,841885.0
2018-01-11 10:00:00,8.8,8.84,8.78,8.83,344165.0,8.8,8.84,8.78,8.83,344165.0
2018-01-11 10:30:00,8.82,8.88,8.82,8.88,254760.0,8.82,8.88,8.82,8.88,254760.0
2018-01-11 11:00:00,8.88,8.88,8.85,8.87,305620.0,8.88,8.88,8.85,8.87,305620.0
2018-01-11 11:30:00,8.87,8.89,8.83,8.88,361970.0,8.87,8.89,8.83,8.88,361970.0
2018-01-11 12:00:00,8.88,8.92,8.88,8.91,312190.0,8.88,8.92,8.88,8.91,312190.0
2018-01-11 12:30:00,8.92,8.92,8.9,8.92,171205.0,8.92,8.92,8.9,8.92,171205.0
2018-01-11 13:00:00,8.92,8.92,8.88,8.89,216995.0,8.92,8.92,8.88,8.89,216995.0
2018-01-11 13:30:00,8.89,8.89,8.87,8.88,288595.0,8.89,8.89,8.87,8.88,288595.0
2018-01-11 14:00:00,8.88,8.89,8.86,8.87,255830.0,8.88,8.89,8.86,8.87,255830.0
2018-01-11 14:30:00,8.87,8.87,8.85,8.86,296305.0,8.87,8.87,8.85,8.86,296305.0
2018-01-11 15:00:00,8.86,8.87,8.86,8.86,542985.0,8.86,8.87,8.86,8.86,542985.0
2018-01-11 15:30:00,8.86,8.86,8.84,8.85,894935.0,8.86,8.86,8.84,8.85,894935.0
2018-01-12 09:30:00,8.89,8.91,8.86,8.89,597575.0,8.89,8.91,8.86,8.89,597575.0
2018-01-12 10:00:00,8.89,8.96,8.89,8.95,336475.0,8.89,8.96,8.89,8.95,336475.0
2018-01-12 10:30:00,8.95,8.97,8.95,8.96,211095.0,8.95,8.97,8.95,8.96,211095.0
2018-01-12 11:00:00,8.96,8.97,8.95,8.97,237695.0,8.96,8.97,8.95,8.97,237695.0
2018-01-12 11:30:00,8.96,8.98,8.96,8.98,244705.0,8.96,8.98,8.96,8.98,244705.0
2018-01-12 12:00:00,8.99,9.03,8.98,9.02,482560.0,8.99,9.03,8.98,9.02,482560.0
2018-01-12 12:30:00,9.02,9.02,9.0,9.0,135790.0,9.02,9.02,9.0,9.0,135790.0
2018-01-12 13:00:00,9.0,9.0,8.95,8.95,215530.0,9.0,9.0,8.95,8.95,215530.0
2018-01-12 13:30:00,8.95,8.98,8.94,8.98,196255.0,8.95,8.98,8.94,8.98,196255.0
2018-01-12 14:00:00,8.98,8.98,8.95,8.97,461030.0,8.98,8.98,8.95,8.97,461030.0
2018-01-12 14:30:00,8.97,8.97,8.93,8.95,356265.0,8.97,8.97,8.93,8.95,356265.0
2018-01-12 15:00:00,8.96,8.97,8.92,8.97,729050.0,8.96,8.97,8.92,8.97,729050.0
2018-01-12 15:30:00,8.97,9.0,8.95,8.99,986875.0,8.97,9.0,8.95,8.99,986875.0
2018-01-16 09:30:00,9.01,9.16,9.0,9.08,1161060.0,9.01,9.16,9.0,9.08,1161060.0
2018-01-16 10:00:00,9.08,9.1,8.99,9.01,794630.0,9.08,9.1,8.99,9.01,794630.0
2018-01-16 10:30:00,9.01,9.07,8.98,9.06,390465.0,9.01,9.07,8.98,9.06,390465.0
2018-01-16 11:00:00,9.06,9.06,9.0,9.02,270115.0,9.06,9.06,9.0,9.02,270115.0
2018-01-16 11:30:00,9.02,9.02,8.96,8.96,214630.0,9.02,9.02,8.96,8.96,214630.0
2018-01-16 12:00:00,8.96,8.97,8.94,8.95,385910.0,8.96,8.97,8.94,8.95,385910.0
2018-01-16 12:30:00,8.95,8.97,8.94,8.95,185100.0,8.95,8.97,8.94,8.95,185100.0
2018-01-16 13:00:00,8.96,8.96,8.91,8.92,210505.0,8.96,8.96,8.91,8.92,210505.0
2018-01-16 13:30:00,8.93,8.93,8.89,8.89,379230.0,8.93,8.93,8.89,8.89,379230.0
2018-01-16 14:00:00,8.9,8.9,8.85,8.86,307130.0,8.9,8.9,8.85,8.86,307130.0
2018-01-16 14:30:00,8.86,8.87,8.83,8.87,287205.0,8.86,8.87,8.83,8.87,287205.0
2018-01-16 15:00:00,8.87,8.9,8.86,8.86,398900.0,8.87,8.9,8.86,8.86,398900.0
2018-01-16 15:30:00,8.86,8.89,8.85,8.87,852930.0,8.86,8.89,8.85,8.87,852930.0
2018-01-17 09:30:00,8.95,9.01,8.93,8.99,537950.0,8.95,9.01,8.93,8.99,537950.0
2018-01-17 10:00:00,8.99,9.01,8.96,8.96,324505.0,8.99,9.01,8.96,8.96,324505.0
2018-01-17 10:30:00,8.96,8.99,8.95,8.96,424865.0,8.96,8.99,8.95,8.96,424865.0
2018-01-17 11:00:00,8.96,8.98,8.94,8.97,265200.0,8.96,8.98,8.94,8.97,265200.0
2018-01-17 11:30:00,8.97,9.0,8.97,8.98,233305.0,8.97,9.0,8.97,8.98,233305.0
2018-01-17 12:00:00,8.98,9.0,8.97,9.0,217880.0,8.98,9.0,8.97,9.0,217880.0
2018-01-17 12:30:00,9.0,9.01,8.97,8.97,353240.0,9.0,9.01,8.97,8.97,353240.0
2018-01-17 13:00:00,8.97,9.0,8.95,9.0,267145.0,8.97,9.0,8.95,9.0,267145.0
2018-01-17 13:30:00,9.0,9.01,8.98,9.0,270760.0,9.0,9.01,8.98,9.0,270760.0
2018-01-17 14:00:00,9.0,9.02,8.99,9.01,260015.0,9.0,9.02,8.99,9.01,260015.0
2018-01-17 14:30:00,9.01,9.04,9.0,9.04,364800.0,9.01,9.04,9.0,9.04,364800.0
2018-01-17 15:00:00,9.04,9.05,9.04,9.05,292425.0,9.04,9.05,9.04,9.05,292425.0
2018-01-17 15:30:00,9.05,9.05,9.01,9.02,580715.0,9.05,9.05,9.01,9.02,580715.0
2018-01-18 09:30:00,8.98,9.08,8.97,9.03,395200.0,8.98,9.08,8.97,9.03,395200.0
2018-01-18 10:00:00,9.03,9.07,9.0,9.07,1827155.0,9.03,9.07,9.0,9.07,1827155.0
2018-01-18 10:30:00,9.07,9.1,9.05,9.05,307200.0,9.07,9.1,9.05,9.05,307200.0
2018-01-18 11:00:00,9.05,9.11,9.04,9.11,451910.0,9.05,9.11,9.04,9.11,451910.0
2018-01-18 11:30:00,9.11,9.11,9.07,9.1,265230.0,9.11,9.11,9.07,9.1,265230.0
2018-01-18 12:00:00,9.09,9.1,9.06,9.09,215415.0,9.09,9.1,9.06,9.09,215415.0
2018-01-18 12:30:00,9.09,9.11,9.08,9.08,226145.0,9.09,9.11,9.08,9.08,226145.0
2018-01-18 13:00:00,9.09,9.13,9.09,9.13,953735.0,9.09,9.13,9.09,9.13,953735.0
2018-01-18 13:30:00,9.12,9.15,9.12,9.15,284675.0,9.12,9.15,9.12,9.15,284675.0
2018-01-18 14:00:00,9.15,9.16,9.12,9.13,288640.0,9.15,9.16,9.12,9.13,288640.0
2018-01-18 14:30:00,9.13,9.17,9.12,9.15,456415.0,9.13,9.17,9.12,9.15,456415.0
2018-01-18 15:00:00,9.15,9.18,9.15,9.16,512670.0,9.15,9.18,9.15,9.16,512670.0
2018-01-18 15:30:00,9.16,9.18,9.13,9.14,1544915.0,9.16,9.18,9.13,9.14,1544915.0
2018-01-19 09:30:00,9.18,9.22,9.13,9.22,518565.0,9.18,9.22,9.13,9.22,518565.0
2018-01-19 10:00:00,9.22,9.23,9.17,9.2,627305.0,9.22,9.23,9.17,9.2,627305.0
2018-01-19 10:30:00,9.21,9.22,9.19,9.21,509630.0,9.21,9.22,9.19,9.21,509630.0
2018-01-19 11:00:00,9.21,9.29,9.21,9.24,2603230.0,9.21,9.29,9.21,9.24,2603230.0
2018-01-19 11:30:00,9.23,9.23,9.2,9.21,411120.0,9.23,9.23,9.2,9.21,411120.0
2018-01-19 12:00:00,9.21,9.22,9.19,9.21,306205.0,9.21,9.22,9.19,9.21,306205.0
2018-01-19 12:30:00,9.21,9.22,9.2,9.21,163870.0,9.21,9.22,9.2,9.21,163870.0
2018-01-19 13:00:00,9.21,9.22,9.2,9.21,160395.0,9.21,9.22,9.2,9.21,160395.0
2018-01-19 13:30:00,9.22,9.23,9.21,9.22,165390.0,9.22,9.23,9.21,9.22,165390.0
2018-01-19 14:00:00,9.23,9.23,9.21,9.22,215295.0,9.23,9.23,9.21,9.22,215295.0
2018-01-19 14:30:00,9.22,9.23,9.21,9.22,263325.0,9.22,9.23,9.21,9.22,263325.0
2018-01-19 15:00:00,9.22,9.23,9.21,9.23,274630.0,9.22,9.23,9.21,9.23,274630.0
2018-01-19 15:30:00,9.23,9.23,9.2,9.2,1330660.0,9.23,9.23,9.2,9.2,1330660.0
2018-01-22 09:30:00,9.16,9.17,9.05,9.1,588715.0,9.16,9.17,9.05,9.1,588715.0
2018-01-22 10:00:00,9.1,9.14,9.08,9.11,433155.0,9.1,9.14,9.08,9.11,433155.0
2018-01-22 10:30:00,9.11,9.12,9.08,9.09,363895.0,9.11,9.12,9.08,9.09,363895.0
2018-01-22 11:00:00,9.08,9.09,9.06,9.06,232470.0,9.08,9.09,9.06,9.06,232470.0
2018-01-22 11:30:00,9.06,9.07,9.04,9.05,227275.0,9.06,9.07,9.04,9.05,227275.0
2018-01-22 12:00:00,9.06,9.08,9.05,9.07,227020.0,9.06,9.08,9.05,9.07,227020.0
2018-01-22 12:30:00,9.07,9.1,9.07,9.08,281200.0,9.07,9.1,9.07,9.08,281200.0
2018-01-22 13:00:00,9.08,9.09,9.07,9.08,214280.0,9.08,9.09,9.07,9.08,214280.0
2018-01-22 13:30:00,9.08,9.1,9.06,9.1,361975.0,9.08,9.1,9.06,9.1,361975.0
2018-01-22 14:00:00,9.1,9.11,9.09,9.09,429955.0,9.1,9.11,9.09,9.09,429955.0
2018-01-22 14:30:00,9.09,9.12,9.09,9.1,489670.0,9.09,9.12,9.09,9.1,489670.0
2018-01-22 15:00:00,9.1,9.13,9.1,9.12,455325.0,9.1,9.13,9.1,9.12,455325.0
2018-01-22 15:30:00,9.12,9.18,9.12,9.17,1133085.0,9.12,9.18,9.12,9.17,1133085.0
2018-01-23 09:30:00,8.86,8.88,8.71,8.83,2770590.0,8.86,8.88,8.71,8.83,2770590.0
2018-01-23 10:00:00,8.83,8.97,8.83,8.96,994995.0,8.83,8.97,8.83,8.96,994995.0
2018-01-23 10:30:00,8.96,9.02,8.94,9.01,544855.0,8.96,9.02,8.94,9.01,544855.0
2018-01-23 11:00:00,9.01,9.05,8.97,9.01,848060.0,9.01,9.05,8.97,9.01,848060.0
2018-01-23 11:30:00,9.01,9.07,9.01,9.06,763170.0,9.01,9.07,9.01,9.06,763170.0
2018-01-23 12:00:00,9.06,9.1,9.06,9.09,826160.0,9.06,9.1,9.06,9.09,826160.0
2018-01-23 12:30:00,9.09,9.14,9.09,9.13,860765.0,9.09,9.14,9.09,9.13,860765.0
2018-01-23 13:00:00,9.12,9.13,9.1,9.13,295040.0,9.12,9.13,9.1,9.13,295040.0
2018-01-23 13:30:00,9.13,9.13,9.11,9.13,500715.0,9.13,9.13,9.11,9.13,500715.0
2018-01-23 14:00:00,9.13,9.13,9.11,9.12,529665.0,9.13,9.13,9.11,9.12,529665.0
2018-01-23 14:30:00,9.12,9.17,9.12,9.17,602820.0,9.12,9.17,9.12,9.17,602820.0
2018-01-23 15:00:00,9.17,9.18,9.15,9.17,421580.0,9.17,9.18,9.15,9.17,421580.0
2018-01-23 15:30:00,9.17,9.17,9.14,9.16,1426200.0,9.17,9.17,9.14,9.16,1426200.0
2018-01-24 09:30:00,9.19,9.24,9.15,9.22,456130.0,9.19,9.24,9.15,9.22,456130.0
2018-01-24 10:00:00,9.22,9.25,9.19,9.2,472280.0,9.22,9.25,9.19,9.2,472280.0
2018-01-24 10:30:00,9.2,9.21,9.13,9.14,939215.0,9.2,9.21,9.13,9.14,939215.0
2018-01-24 11:00:00,9.13,9.15,9.08,9.1,192080.0,9.13,9.15,9.08,9.1,192080.0
2018-01-24 11:30:00,9.1,9.1,9.02,9.04,530565.0,9.1,9.1,9.02,9.04,530565.0
2018-01-24 12:00:00,9.04,9.09,9.01,9.07,261210.0,9.04,9.09,9.01,9.07,261210.0
2018-01-24 12:30:00,9.06,9.08,9.05,9.07,195625.0,9.06,9.08,9.05,9.07,195625.0
2018-01-24 13:00:00,9.07,9.08,9.01,9.04,304215.0,9.07,9.08,9.01,9.04,304215.0
2018-01-24 13:30:00,9.04,9.07,9.03,9.07,207915.0,9.04,9.07,9.03,9.07,207915.0
2018-01-24 14:00:00,9.07,9.07,9.03,9.04,216495.0,9.07,9.07,9.03,9.04,216495.0
2018-01-24 14:30:00,9.04,9.07,9.04,9.06,237735.0,9.04,9.07,9.04,9.06,237735.0
2018-01-24 15:00:00,9.06,9.07,9.04,9.05,277990.0,9.06,9.07,9.04,9.05,277990.0
2018-01-24 15:30:00,9.05,9.08,9.04,9.05,733740.0,9.05,9.08,9.04,9.05,733740.0
2018-01-25 09:30:00,9.11,9.12,9.02,9.04,267345.0,9.11,9.12,9.02,9.04,267345.0
2018-01-25 10:00:00,9.04,9.1,9.04,9.1,162700.0,9.04,9.1,9.04,9.1,162700.0
2018-01-25 10:30:00,9.1,9.14,9.1,9.14,98345.0,9.1,9.14,9.1,9.14,98345.0
2018-01-25 11:00:00,9.14,9.16,9.11,9.11,164650.0,9.14,9.16,9.11,9.11,164650.0
2018-01-25 11:30:00,9.11,9.12,9.08,9.1,263175.0,9.11,9.12,9.08,9.1,263175.0
2018-01-25 12:00:00,9.1,9.11,9.07,9.08,176005.0,9.1,9.11,9.07,9.08,176005.0
2018-01-25 12:30:00,9.08,9.09,9.06,9.07,100805.0,9.08,9.09,9.06,9.07,100805.0
2018-01-25 13:00:00,9.07,9.08,9.06,9.07,73470.0,9.07,9.08,9.06,9.07,73470.0
2018-01-25 13:30:00,9.07,9.11,9.06,9.1,119270.0,9.07,9.11,9.06,9.1,119270.0
2018-01-25 14:00:00,9.1,9.1,9.08,9.08,119565.0,9.1,9.1,9.08,9.08,119565.0
2018-01-25 14:30:00,9.08,9.09,9.05,9.06,128740.0,9.08,9.09,9.05,9.06,128740.0
2018-01-25 15:00:00,9.07,9.08,9.06,9.07,179460.0,9.07,9.08,9.06,9.07,179460.0
2018-01-25 15:30:00,9.07,9.09,9.06,9.08,407600.0,9.07,9.09,9.06,9.08,407600.0
2018-01-26 09:30:00,9.02,9.14,9.02,9.11,653995.0,9.02,9.14,9.02,9.11,653995.0
2018-01-26 10:00:00,9.12,9.13,9.09,9.12,543615.0,9.12,9.13,9.09,9.12,543615.0
2018-01-26 10:30:00,9.11,9.14,9.11,9.11,361285.0,9.11,9.14,9.11,9.11,361285.0
2018-01-26 11:00:00,9.12,9.13,9.11,9.13,343345.0,9.12,9.13,9.11,9.13,343345.0
2018-01-26 11:30:00,9.13,9.15,9.11,9.12,206865.0,9.13,9.15,9.11,9.12,206865.0
2018-01-26 12:00:00,9.12,9.15,9.11,9.14,112465.0,9.12,9.15,9.11,9.14,112465.0
2018-01-26 12:30:00,9.14,9.16,9.14,9.16,204510.0,9.14,9.16,9.14,9.16,204510.0
2018-01-26 13:00:00,9.16,9.2,9.16,9.2,399335.0,9.16,9.2,9.16,9.2,399335.0
2018-01-26 13:30:00,9.2,9.21,9.17,9.18,402125.0,9.2,9.21,9.17,9.18,402125.0
2018-01-26 14:00:00,9.17,9.18,9.14,9.18,239115.0,9.17,9.18,9.14,9.18,239115.0
2018-01-26 14:30:00,9.18,9.18,9.16,9.18,232695.0,9.18,9.18,9.16,9.18,232695.0
2018-01-26 15:00:00,9.18,9.18,9.16,9.16,334670.0,9.18,9.18,9.16,9.16,334670.0
2018-01-26 15:30:00,9.16,9.17,9.14,9.17,831520.0,9.16,9.17,9.14,9.17,831520.0
2018-01-29 09:30:00,9.15,9.2,9.14,9.18,258655.0,9.15,9.2,9.14,9.18,258655.0
2018-01-29 10:00:00,9.18,9.24,9.17,9.23,513835.0,9.18,9.24,9.17,9.23,513835.0
2018-01-29 10:30:00,9.23,9.24,9.18,9.19,215055.0,9.23,9.24,9.18,9.19,215055.0
2018-01-29 11:00:00,9.19,9.2,9.17,9.2,661290.0,9.19,9.2,9.17,9.2,661290.0
2018-01-29 11:30:00,9.19,9.23,9.19,9.2,214935.0,9.19,9.23,9.19,9.2,214935.0
2018-01-29 12:00:00,9.2,9.25,9.2,9.24,365710.0,9.2,9.25,9.2,9.24,365710.0
2018-01-29 12:30:00,9.24,9.25,9.21,9.21,116540.0,9.24,9.25,9.21,9.21,116540.0
2018-01-29 13:00:00,9.21,9.22,9.18,9.18,376190.0,9.21,9.22,9.18,9.18,376190.0
2018-01-29 13:30:00,9.18,9.21,9.18,9.2,441975.0,9.18,9.21,9.18,9.2,441975.0
2018-01-29 14:00:00,9.2,9.21,9.19,9.19,281115.0,9.2,9.21,9.19,9.19,281115.0
2018-01-29 14:30:00,9.2,9.22,9.2,9.2,296005.0,9.2,9.22,9.2,9.2,296005.0
2018-01-29 15:00:00,9.21,9.21,9.2,9.2,297670.0,9.21,9.21,9.2,9.2,297670.0
2018-01-29 15:30:00,9.2,9.21,9.19,9.19,1015985.0,9.2,9.21,9.19,9.19,1015985.0
2018-01-30 09:30:00,9.13,9.2,9.13,9.18,644170.0,9.13,9.2,9.13,9.18,644170.0
2018-01-30 10:00:00,9.18,9.18,9.15,9.17,616910.0,9.18,9.18,9.15,9.17,616910.0
2018-01-30 10:30:00,9.17,9.2,9.16,9.19,271095.0,9.17,9.2,9.16,9.19,271095.0
2018-01-30 11:00:00,9.19,9.2,9.15,9.16,247800.0,9.19,9.2,9.15,9.16,247800.0
2018-01-30 11:30:00,9.17,9.2,9.15,9.17,382560.0,9.17,9.2,9.15,9.17,382560.0
2018-01-30 12:00:00,9.17,9.18,9.15,9.16,266210.0,9.17,9.18,9.15,9.16,266210.0
2018-01-30 12:30:00,9.16,9.16,9.15,9.16,220650.0,9.16,9.16,9.15,9.16,220650.0
2018-01-30 13:00:00,9.15,9.16,9.15,9.16,272230.0,9.15,9.16,9.15,9.16,272230.0
2018-01-30 13:30:00,9.16,9.17,9.15,9.16,167445.0,9.16,9.17,9.15,9.16,167445.0
2018-01-30 14:00:00,9.16,9.16,9.14,9.15,458465.0,9.16,9.16,9.14,9.15,458465.0
2018-01-30 14:30:00,9.15,9.15,9.13,9.14,400975.0,9.15,9.15,9.13,9.14,400975.0
2018-01-30 15:00:00,9.14,9.17,9.14,9.17,336280.0,9.14,9.17,9.14,9.17,336280.0
2018-01-30 15:30:00,9.17,9.17,9.14,9.15,777670.0,9.17,9.17,9.14,9.15,777670.0
2018-01-31 09:30:00,9.08,9.28,9.07,9.22,578055.0,9.08,9.28,9.07,9.22,578055.0
2018-01-31 10:00:00,9.23,9.25,9.21,9.21,224820.0,9.23,9.25,9.21,9.21,224820.0
2018-01-31 10:30:00,9.21,9.23,9.2,9.2,253115.0,9.21,9.23,9.2,9.2,253115.0
2018-01-31 11:00:00,9.2,9.22,9.19,9.2,283785.0,9.2,9.22,9.19,9.2,283785.0
2018-01-31 11:30:00,9.19,9.23,9.19,9.21,683110.0,9.19,9.23,9.19,9.21,683110.0
2018-01-31 12:00:00,9.21,9.24,9.19,9.24,312725.0,9.21,9.24,9.19,9.24,312725.0
2018-01-31 12:30:00,9.24,9.24,9.22,9.23,218370.0,9.24,9.24,9.22,9.23,218370.0
2018-01-31 13:00:00,9.23,9.27,9.22,9.25,292775.0,9.23,9.27,9.22,9.25,292775.0
2018-01-31 13:30:00,9.25,9.25,9.23,9.24,329920.0,9.25,9.25,9.23,9.24,329920.0
2018-01-31 14:00:00,9.24,9.25,9.23,9.24,582195.0,9.24,9.25,9.23,9.24,582195.0
2018-01-31 14:30:00,9.23,9.24,9.2,9.23,312520.0,9.23,9.24,9.2,9.23,312520.0
2018-01-31 15:00:00,9.22,9.24,9.2,9.23,672405.0,9.22,9.24,9.2,9.23,672405.0
2018-01-31 15:30:00,9.23,9.24,9.2,9.21,834775.0,9.23,9.24,9.2,9.21,834775.0
2018-02-01 09:30:00,9.15,9.25,9.09,9.19,1285125.0,9.15,9.25,9.09,9.19,1285125.0
2018-02-01 10:00:00,9.19,9.23,9.18,9.2,666580.0,9.19,9.23,9.18,9.2,666580.0
2018-02-01 10:30:00,9.2,9.23,9.2,9.22,217165.0,9.2,9.23,9.2,9.22,217165.0
2018-02-01 11:00:00,9.22,9.25,9.2,9.22,306620.0,9.22,9.25,9.2,9.22,306620.0
2018-02-01 11:30:00,9.22,9.23,9.21,9.22,162640.0,9.22,9.23,9.21,9.22,162640.0
2018-02-01 12:00:00,9.22,9.23,9.21,9.21,225765.0,9.22,9.23,9.21,9.21,225765.0
2018-02-01 12:30:00,9.22,9.23,9.2,9.23,282475.0,9.22,9.23,9.2,9.23,282475.0
2018-02-01 13:00:00,9.23,9.25,9.23,9.24,278845.0,9.23,9.25,9.23,9.24,278845.0
2018-02-01 13:30:00,9.24,9.24,9.19,9.19,621060.0,9.24,9.24,9.19,9.19,621060.0
2018-02-01 14:00:00,9.19,9.22,9.19,9.21,369615.0,9.19,9.22,9.19,9.21,369615.0
2018-02-01 14:30:00,9.21,9.21,9.2,9.2,382495.0,9.21,9.21,9.2,9.2,382495.0
2018-02-01 15:00:00,9.2,9.21,9.19,9.2,394745.0,9.2,9.21,9.19,9.2,394745.0
2018-02-01 15:30:00,9.2,9.2,9.15,9.17,892730.0,9.2,9.2,9.15,9.17,892730.0
2018-02-02 09:30:00,9.14,9.14,9.03,9.09,429445.0,9.14,9.14,9.03,9.09,429445.0
2018-02-02 10:00:00,9.1,9.1,9.02,9.09,363765.0,9.1,9.1,9.02,9.09,363765.0
2018-02-02 10:30:00,9.09,9.1,9.07,9.08,294350.0,9.09,9.1,9.07,9.08,294350.0
2018-02-02 11:00:00,9.08,9.08,9.03,9.04,515810.0,9.08,9.08,9.03,9.04,515810.0
2018-02-02 11:30:00,9.04,9.11,9.04,9.08,496315.0,9.04,9.11,9.04,9.08,496315.0
2018-02-02 12:00:00,9.07,9.15,9.07,9.14,261555.0,9.07,9.15,9.07,9.14,261555.0
2018-02-02 12:30:00,9.14,9.15,9.1,9.11,223885.0,9.14,9.15,9.1,9.11,223885.0
2018-02-02 13:00:00,9.1,9.12,9.08,9.09,147290.0,9.1,9.12,9.08,9.09,147290.0
2018-02-02 13:30:00,9.09,9.11,9.09,9.1,189965.0,9.09,9.11,9.09,9.1,189965.0
2018-02-02 14:00:00,9.1,9.1,9.04,9.04,177575.0,9.1,9.1,9.04,9.04,177575.0
2018-02-02 14:30:00,9.04,9.1,9.04,9.06,321020.0,9.04,9.1,9.04,9.06,321020.0
2018-02-02 15:00:00,9.06,9.06,9.02,9.05,418095.0,9.06,9.06,9.02,9.05,418095.0
2018-02-02 15:30:00,9.05,9.06,8.97,8.99,2135740.0,9.05,9.06,8.97,8.99,2135740.0
2018-02-05 09:30:00,8.85,9.02,8.83,9.0,652500.0,8.85,9.02,8.83,9.0,652500.0
2018-02-05 10:00:00,9.0,9.14,9.0,9.09,592710.0,9.0,9.14,9.0,9.09,592710.0
2018-02-05 10:30:00,9.09,9.09,9.03,9.04,474930.0,9.09,9.09,9.03,9.04,474930.0
2018-02-05 11:00:00,9.03,9.06,9.01,9.02,822320.0,9.03,9.06,9.01,9.02,822320.0
2018-02-05 11:30:00,9.02,9.02,8.97,9.0,482215.0,9.02,9.02,8.97,9.0,482215.0
2018-02-05 12:00:00,9.0,9.01,8.99,9.0,294910.0,9.0,9.01,8.99,9.0,294910.0
2018-02-05 12:30:00,9.0,9.02,9.0,9.01,336630.0,9.0,9.02,9.0,9.01,336630.0
2018-02-05 13:00:00,9.0,9.0,8.92,8.95,543480.0,9.0,9.0,8.92,8.95,543480.0
2018-02-05 13:30:00,8.95,8.97,8.92,8.97,633155.0,8.95,8.97,8.92,8.97,633155.0
2018-02-05 14:00:00,8.97,8.99,8.95,8.95,675370.0,8.97,8.99,8.95,8.95,675370.0
2018-02-05 14:30:00,8.95,8.96,8.89,8.9,812490.0,8.95,8.96,8.89,8.9,812490.0
2018-02-05 15:00:00,8.9,8.93,8.8,8.93,1041045.0,8.9,8.93,8.8,8.93,1041045.0
2018-02-05 15:30:00,8.93,8.95,8.73,8.77,2679360.0,8.93,8.95,8.73,8.77,2679360.0
2018-02-06 09:30:00,9.05,9.4,8.92,9.2,4379865.0,9.05,9.4,8.92,9.2,4379865.0
2018-02-06 10:00:00,9.2,9.37,9.09,9.16,4361705.0,9.2,9.37,9.09,9.16,4361705.0
2018-02-06 10:30:00,9.17,9.22,8.98,9.2,2670155.0,9.17,9.22,8.98,9.2,2670155.0
2018-02-06 11:00:00,9.2,9.21,9.1,9.13,1276585.0,9.2,9.21,9.1,9.13,1276585.0
2018-02-06 11:30:00,9.13,9.15,9.04,9.05,1277255.0,9.13,9.15,9.04,9.05,1277255.0
2018-02-06 12:00:00,9.05,9.24,9.05,9.23,1292240.0,9.05,9.24,9.05,9.23,1292240.0
2018-02-06 12:30:00,9.23,9.26,9.17,9.25,995495.0,9.23,9.26,9.17,9.25,995495.0
2018-02-06 13:00:00,9.25,9.25,9.18,9.22,766615.0,9.25,9.25,9.18,9.22,766615.0
2018-02-06 13:30:00,9.22,9.22,9.16,9.18,1204435.0,9.22,9.22,9.16,9.18,1204435.0
2018-02-06 14:00:00,9.18,9.21,9.15,9.19,1171765.0,9.18,9.21,9.15,9.19,1171765.0
2018-02-06 14:30:00,9.19,9.31,9.18,9.3,1227115.0,9.19,9.31,9.18,9.3,1227115.0
2018-02-06 15:00:00,9.3,9.36,9.23,9.24,1972510.0,9.3,9.36,9.23,9.24,1972510.0
2018-02-06 15:30:00,9.24,9.32,9.22,9.3,5909875.0,9.24,9.32,9.22,9.3,5909875.0
2018-02-07 09:30:00,9.34,9.36,9.24,9.29,707045.0,9.34,9.36,9.24,9.29,707045.0
2018-02-07 10:00:00,9.29,9.3,9.19,9.19,1274555.0,9.29,9.3,9.19,9.19,1274555.0
2018-02-07 10:30:00,9.19,9.27,9.18,9.25,809545.0,9.19,9.27,9.18,9.25,809545.0
2018-02-07 11:00:00,9.25,9.28,9.24,9.26,340730.0,9.25,9.28,9.24,9.26,340730.0
2018-02-07 11:30:00,9.26,9.26,9.21,9.23,430220.0,9.26,9.26,9.21,9.23,430220.0
2018-02-07 12:00:00,9.23,9.25,9.18,9.2,591855.0,9.23,9.25,9.18,9.2,591855.0
2018-02-07 12:30:00,9.2,9.22,9.19,9.2,652620.0,9.2,9.22,9.19,9.2,652620.0
2018-02-07 13:00:00,9.2,9.21,9.1,9.14,635540.0,9.2,9.21,9.1,9.14,635540.0
2018-02-07 13:30:00,9.14,9.19,9.11,9.18,1342160.0,9.14,9.19,9.11,9.18,1342160.0
2018-02-07 14:00:00,9.18,9.21,9.15,9.2,391430.0,9.18,9.21,9.15,9.2,391430.0
2018-02-07 14:30:00,9.2,9.21,9.11,9.14,437675.0,9.2,9.21,9.11,9.14,437675.0
2018-02-07 15:00:00,9.14,9.17,9.12,9.17,663215.0,9.14,9.17,9.12,9.17,663215.0
2018-02-07 15:30:00,9.17,9.21,9.1,9.1,1915490.0,9.17,9.21,9.1,9.1,1915490.0
2018-02-08 09:30:00,9.1,9.17,9.06,9.09,900830.0,9.1,9.17,9.06,9.09,900830.0
2018-02-08 10:00:00,9.09,9.13,9.06,9.06,858375.0,9.09,9.13,9.06,9.06,858375.0
2018-02-08 10:30:00,9.06,9.07,9.01,9.04,1177635.0,9.06,9.07,9.01,9.04,1177635.0
2018-02-08 11:00:00,9.04,9.05,8.96,8.99,1939080.0,9.04,9.05,8.96,8.99,1939080.0
2018-02-08 11:30:00,8.99,9.1,8.99,9.09,757575.0,8.99,9.1,8.99,9.09,757575.0
2018-02-08 12:00:00,9.09,9.1,8.95,8.97,641080.0,9.09,9.1,8.95,8.97,641080.0
2018-02-08 12:30:00,8.97,8.98,8.89,8.93,867695.0,8.97,8.98,8.89,8.93,867695.0
2018-02-08 13:00:00,8.93,9.03,8.92,8.98,400520.0,8.93,9.03,8.92,8.98,400520.0
2018-02-08 13:30:00,8.98,9.06,8.97,9.03,657125.0,8.98,9.06,8.97,9.03,657125.0
2018-02-08 14:00:00,9.03,9.07,8.99,9.03,586790.0,9.03,9.07,8.99,9.03,586790.0
2018-02-08 14:30:00,9.03,9.03,8.95,8.99,846400.0,9.03,9.03,8.95,8.99,846400.0
2018-02-08 15:00:00,8.99,9.03,8.97,9.0,632155.0,8.99,9.03,8.97,9.0,632155.0
2018-02-08 15:30:00,9.0,9.02,8.9,8.9,1595835.0,9.0,9.02,8.9,8.9,1595835.0
2018-02-09 09:30:00,9.05,9.18,8.98,9.13,962765.0,9.05,9.18,8.98,9.13,962765.0
2018-02-09 10:00:00,9.13,9.17,9.1,9.16,2122510.0,9.13,9.17,9.1,9.16,2122510.0
2018-02-09 10:30:00,9.16,9.16,9.01,9.1,1577780.0,9.16,9.16,9.01,9.1,1577780.0
2018-02-09 11:00:00,9.1,9.15,9.07,9.08,741970.0,9.1,9.15,9.07,9.08,741970.0
2018-02-09 11:30:00,9.08,9.11,9.04,9.05,972845.0,9.08,9.11,9.04,9.05,972845.0
2018-02-09 12:00:00,9.05,9.05,8.96,8.97,831850.0,9.05,9.05,8.96,8.97,831850.0
2018-02-09 12:30:00,8.97,9.03,8.91,9.02,716390.0,8.97,9.03,8.91,9.02,716390.0
2018-02-09 13:00:00,9.03,9.03,8.92,8.95,799460.0,9.03,9.03,8.92,8.95,799460.0
2018-02-09 13:30:00,8.94,9.08,8.92,8.99,1308405.0,8.94,9.08,8.92,8.99,1308405.0
2018-02-09 14:00:00,8.99,9.17,8.98,9.07,1591980.0,8.99,9.17,8.98,9.07,1591980.0
2018-02-09 14:30:00,9.07,9.2,9.07,9.16,1288740.0,9.07,9.2,9.07,9.16,1288740.0
2018-02-09 15:00:00,9.16,9.24,9.11,9.23,1752060.0,9.16,9.24,9.11,9.23,1752060.0
2018-02-09 15:30:00,9.23,9.37,9.23,9.3,2160000.0,9.23,9.37,9.23,9.3,2160000.0
2018-02-12 09:30:00,9.37,9.44,9.31,9.33,1970160.0,9.37,9.44,9.31,9.33,1970160.0
2018-02-12 10:00:00,9.33,9.39,9.28,9.35,1425055.0,9.33,9.39,9.28,9.35,1425055.0
2018-02-12 10:30:00,9.35,9.37,9.33,9.37,788710.0,9.35,9.37,9.33,9.37,788710.0
2018-02-12 11:00:00,9.37,9.38,9.33,9.34,569415.0,9.37,9.38,9.33,9.34,569415.0
2018-02-12 11:30:00,9.34,9.38,9.33,9.35,601850.0,9.34,9.38,9.33,9.35,601850.0
2018-02-12 12:00:00,9.35,9.37,9.33,9.36,778210.0,9.35,9.37,9.33,9.36,778210.0
2018-02-12 12:30:00,9.36,9.37,9.32,9.35,1244895.0,9.36,9.37,9.32,9.35,1244895.0
2018-02-12 13:00:00,9.35,9.36,9.34,9.36,437025.0,9.35,9.36,9.34,9.36,437025.0
2018-02-12 13:30:00,9.36,9.37,9.34,9.36,405475.0,9.36,9.37,9.34,9.36,405475.0
2018-02-12 14:00:00,9.36,9.37,9.34,9.37,531405.0,9.36,9.37,9.34,9.37,531405.0
2018-02-12 14:30:00,9.37,9.38,9.34,9.35,559170.0,9.37,9.38,9.34,9.35,559170.0
2018-02-12 15:00:00,9.35,9.37,9.32,9.32,879710.0,9.35,9.37,9.32,9.32,879710.0
2018-02-12 15:30:00,9.33,9.34,9.28,9.3,1039915.0,9.33,9.34,9.28,9.3,1039915.0
2018-02-13 09:30:00,9.29,9.35,9.26,9.31,495210.0,9.29,9.35,9.26,9.31,495210.0
2018-02-13 10:00:00,9.31,9.38,9.31,9.35,405275.0,9.31,9.38,9.31,9.35,405275.0
2018-02-13 10:30:00,9.35,9.49,9.33,9.49,956410.0,9.35,9.49,9.33,9.49,956410.0
2018-02-13 11:00:00,9.49,9.5,9.45,9.46,1213850.0,9.49,9.5,9.45,9.46,1213850.0
2018-02-13 11:30:00,9.46,9.49,9.43,9.48,447055.0,9.46,9.49,9.43,9.48,447055.0
2018-02-13 12:00:00,9.48,9.53,9.48,9.52,760475.0,9.48,9.53,9.48,9.52,760475.0
2018-02-13 12:30:00,9.52,9.57,9.52,9.54,1144435.0,9.52,9.57,9.52,9.54,1144435.0
2018-02-13 13:00:00,9.54,9.57,9.51,9.56,342980.0,9.54,9.57,9.51,9.56,342980.0
2018-02-13 13:30:00,9.56,9.62,9.54,9.55,833395.0,9.56,9.62,9.54,9.55,833395.0
2018-02-13 14:00:00,9.55,9.6,9.55,9.58,418885.0,9.55,9.6,9.55,9.58,418885.0
2018-02-13 14:30:00,9.58,9.6,9.52,9.59,572075.0,9.58,9.6,9.52,9.59,572075.0
2018-02-13 15:00:00,9.59,9.62,9.57,9.62,713010.0,9.59,9.62,9.57,9.62,713010.0
2018-02-13 15:30:00,9.62,9.63,9.59,9.63,2412830.0,9.62,9.63,9.59,9.63,2412830.0
2018-02-14 09:30:00,9.59,9.62,9.54,9.55,729675.0,9.59,9.62,9.54,9.55,729675.0
2018-02-14 10:00:00,9.55,9.65,9.55,9.61,678190.0,9.55,9.65,9.55,9.61,678190.0
2018-02-14 10:30:00,9.61,9.64,9.57,9.59,586660.0,9.61,9.64,9.57,9.59,586660.0
2018-02-14 11:00:00,9.59,9.62,9.57,9.59,375565.0,9.59,9.62,9.57,9.59,375565.0
2018-02-14 11:30:00,9.59,9.62,9.58,9.59,365115.0,9.59,9.62,9.58,9.59,365115.0
2018-02-14 12:00:00,9.59,9.61,9.58,9.61,252320.0,9.59,9.61,9.58,9.61,252320.0
2018-02-14 12:30:00,9.61,9.66,9.59,9.66,442745.0,9.61,9.66,9.59,9.66,442745.0
2018-02-14 13:00:00,9.66,9.7,9.66,9.68,364290.0,9.66,9.7,9.66,9.68,364290.0
2018-02-14 13:30:00,9.68,9.7,9.65,9.65,314660.0,9.68,9.7,9.65,9.65,314660.0
2018-02-14 14:00:00,9.65,9.69,9.65,9.67,407640.0,9.65,9.69,9.65,9.67,407640.0
2018-02-14 14:30:00,9.67,9.69,9.65,9.67,363145.0,9.67,9.69,9.65,9.67,363145.0
2018-02-14 15:00:00,9.67,9.7,9.67,9.68,479130.0,9.67,9.7,9.67,9.68,479130.0
2018-02-14 15:30:00,9.68,9.69,9.65,9.67,822070.0,9.68,9.69,9.65,9.67,822070.0
2018-02-15 09:30:00,9.7,9.76,9.64,9.75,451260.0,9.7,9.76,9.64,9.75,451260.0
2018-02-15 10:00:00,9.75,9.76,9.69,9.75,517375.0,9.75,9.76,9.69,9.75,517375.0
2018-02-15 10:30:00,9.75,9.76,9.71,9.71,294110.0,9.75,9.76,9.71,9.71,294110.0
2018-02-15 11:00:00,9.71,9.81,9.7,9.8,494300.0,9.71,9.81,9.7,9.8,494300.0
2018-02-15 11:30:00,9.81,9.82,9.77,9.81,465430.0,9.81,9.82,9.77,9.81,465430.0
2018-02-15 12:00:00,9.81,9.84,9.81,9.83,466625.0,9.81,9.84,9.81,9.83,466625.0
2018-02-15 12:30:00,9.83,9.87,9.82,9.85,603120.0,9.83,9.87,9.82,9.85,603120.0
2018-02-15 13:00:00,9.85,9.91,9.85,9.87,332760.0,9.85,9.91,9.85,9.87,332760.0
2018-02-15 13:30:00,9.87,9.87,9.84,9.85,516420.0,9.87,9.87,9.84,9.85,516420.0
2018-02-15 14:00:00,9.86,9.9,9.85,9.88,369550.0,9.86,9.9,9.85,9.88,369550.0
2018-02-15 14:30:00,9.88,9.89,9.84,9.84,469090.0,9.88,9.89,9.84,9.84,469090.0
2018-02-15 15:00:00,9.84,9.86,9.84,9.85,704790.0,9.84,9.86,9.84,9.85,704790.0
2018-02-15 15:30:00,9.85,9.86,9.82,9.86,1307075.0,9.85,9.86,9.82,9.86,1307075.0
2018-02-16 09:30:00,9.81,9.92,9.79,9.84,880825.0,9.81,9.92,9.79,9.84,880825.0
2018-02-16 10:00:00,9.84,9.88,9.82,9.87,316850.0,9.84,9.88,9.82,9.87,316850.0
2018-02-16 10:30:00,9.86,9.88,9.84,9.86,439405.0,9.86,9.88,9.84,9.86,439405.0
2018-02-16 11:00:00,9.86,9.87,9.83,9.83,243495.0,9.86,9.87,9.83,9.83,243495.0
2018-02-16 11:30:00,9.84,9.85,9.83,9.85,463155.0,9.84,9.85,9.83,9.85,463155.0
2018-02-16 12:00:00,9.85,9.87,9.85,9.86,336215.0,9.85,9.87,9.85,9.86,336215.0
2018-02-16 12:30:00,9.86,9.89,9.86,9.88,359790.0,9.86,9.89,9.86,9.88,359790.0
2018-02-16 13:00:00,9.88,9.89,9.83,9.84,222980.0,9.88,9.89,9.83,9.84,222980.0
2018-02-16 13:30:00,9.83,9.87,9.8,9.86,316545.0,9.83,9.87,9.8,9.86,316545.0
2018-02-16 14:00:00,9.85,9.87,9.82,9.86,244175.0,9.85,9.87,9.82,9.86,244175.0
2018-02-16 14:30:00,9.86,9.86,9.82,9.84,316235.0,9.86,9.86,9.82,9.84,316235.0
2018-02-16 15:00:00,9.84,9.86,9.81,9.81,322975.0,9.84,9.86,9.81,9.81,322975.0
2018-02-16 15:30:00,9.82,9.83,9.79,9.79,720125.0,9.82,9.83,9.79,9.79,720125.0
2018-02-20 09:30:00,9.69,9.86,9.68,9.81,487890.0,9.69,9.86,9.68,9.81,487890.0
2018-02-20 10:00:00,9.81,9.83,9.8,9.82,226095.0,9.81,9.83,9.8,9.82,226095.0
2018-02-20 10:30:00,9.82,9.83,9.78,9.81,395355.0,9.82,9.83,9.78,9.81,395355.0
2018-02-20 11:00:00,9.81,9.9,9.81,9.89,339070.0,9.81,9.9,9.81,9.89,339070.0
2018-02-20 11:30:00,9.9,9.9,9.86,9.9,216690.0,9.9,9.9,9.86,9.9,216690.0
2018-02-20 12:00:00,9.9,9.92,9.9,9.92,212995.0,9.9,9.92,9.9,9.92,212995.0
2018-02-20 12:30:00,9.92,9.92,9.9,9.9,222150.0,9.92,9.92,9.9,9.9,222150.0
2018-02-20 13:00:00,9.9,9.9,9.85,9.86,165775.0,9.9,9.9,9.85,9.86,165775.0
2018-02-20 13:30:00,9.86,9.9,9.86,9.89,199310.0,9.86,9.9,9.86,9.89,199310.0
2018-02-20 14:00:00,9.89,9.89,9.86,9.88,196605.0,9.89,9.89,9.86,9.88,196605.0
2018-02-20 14:30:00,9.88,9.9,9.85,9.85,293890.0,9.88,9.9,9.85,9.85,293890.0
2018-02-20 15:00:00,9.85,9.86,9.81,9.83,254010.0,9.85,9.86,9.81,9.83,254010.0
2018-02-20 15:30:00,9.83,9.85,9.8,9.81,778590.0,9.83,9.85,9.8,9.81,778590.0
2018-02-21 09:30:00,9.88,9.95,9.86,9.9,633780.0,9.88,9.95,9.86,9.9,633780.0
2018-02-21 10:00:00,9.89,9.91,9.88,9.91,527445.0,9.89,9.91,9.88,9.91,527445.0
2018-02-21 10:30:00,9.89,9.94,9.87,9.93,619725.0,9.89,9.94,9.87,9.93,619725.0
2018-02-21 11:00:00,9.93,9.96,9.91,9.94,347280.0,9.93,9.96,9.91,9.94,347280.0
2018-02-21 11:30:00,9.94,9.96,9.92,9.94,397595.0,9.94,9.96,9.92,9.94,397595.0
2018-02-21 12:00:00,9.94,9.95,9.93,9.94,254430.0,9.94,9.95,9.93,9.94,254430.0
2018-02-21 12:30:00,9.93,9.95,9.93,9.93,269950.0,9.93,9.95,9.93,9.93,269950.0
2018-02-21 13:00:00,9.93,9.97,9.92,9.97,398025.0,9.93,9.97,9.92,9.97,398025.0
2018-02-21 13:30:00,9.97,9.97,9.95,9.96,235070.0,9.97,9.97,9.95,9.96,235070.0
2018-02-21 14:00:00,9.96,9.99,9.95,9.98,602960.0,9.96,9.99,9.95,9.98,602960.0
2018-02-21 14:30:00,9.98,9.98,9.92,9.94,287825.0,9.98,9.98,9.92,9.94,287825.0
2018-02-21 15:00:00,9.94,9.94,9.88,9.92,415045.0,9.94,9.94,9.88,9.92,415045.0
2018-02-21 15:30:00,9.93,9.93,9.82,9.82,817345.0,9.93,9.93,9.82,9.82,817345.0
2018-02-22 09:30:00,9.85,9.94,9.85,9.94,315850.0,9.85,9.94,9.85,9.94,315850.0
2018-02-22 10:00:00,9.94,9.97,9.89,9.89,296115.0,9.94,9.97,9.89,9.89,296115.0
2018-02-22 10:30:00,9.89,9.93,9.88,9.92,462280.0,9.89,9.93,9.88,9.92,462280.0
2018-02-22 11:00:00,9.91,9.91,9.85,9.87,280325.0,9.91,9.91,9.85,9.87,280325.0
2018-02-22 11:30:00,9.87,9.91,9.87,9.91,256230.0,9.87,9.91,9.87,9.91,256230.0
2018-02-22 12:00:00,9.91,9.92,9.86,9.87,765650.0,9.91,9.92,9.86,9.87,765650.0
2018-02-22 12:30:00,9.87,9.88,9.83,9.83,276680.0,9.87,9.88,9.83,9.83,276680.0
2018-02-22 13:00:00,9.84,9.85,9.83,9.84,116455.0,9.84,9.85,9.83,9.84,116455.0
2018-02-22 13:30:00,9.85,9.85,9.8,9.84,186630.0,9.85,9.85,9.8,9.84,186630.0
2018-02-22 14:00:00,9.84,9.87,9.82,9.85,338325.0,9.84,9.87,9.82,9.85,338325.0
2018-02-22 14:30:00,9.85,9.87,9.82,9.82,257725.0,9.85,9.87,9.82,9.82,257725.0
2018-02-22 15:00:00,9.83,9.87,9.82,9.86,311525.0,9.83,9.87,9.82,9.86,311525.0
2018-02-22 15:30:00,9.86,9.88,9.83,9.84,738885.0,9.86,9.88,9.83,9.84,738885.0
2018-02-23 09:30:00,9.93,9.93,9.88,9.9,370725.0,9.93,9.93,9.88,9.9,370725.0
2018-02-23 10:00:00,9.9,9.9,9.85,9.85,236200.0,9.9,9.9,9.85,9.85,236200.0
2018-02-23 10:30:00,9.85,9.87,9.83,9.83,345750.0,9.85,9.87,9.83,9.83,345750.0
2018-02-23 11:00:00,9.84,9.85,9.82,9.84,300235.0,9.84,9.85,9.82,9.84,300235.0
2018-02-23 11:30:00,9.84,9.89,9.84,9.89,224500.0,9.84,9.89,9.84,9.89,224500.0
2018-02-23 12:00:00,9.89,9.9,9.87,9.87,243065.0,9.89,9.9,9.87,9.87,243065.0
2018-02-23 12:30:00,9.87,9.89,9.87,9.88,120680.0,9.87,9.89,9.87,9.88,120680.0
2018-02-23 13:00:00,9.88,9.89,9.87,9.89,111835.0,9.88,9.89,9.87,9.89,111835.0
2018-02-23 13:30:00,9.89,9.92,9.88,9.89,211750.0,9.89,9.92,9.88,9.89,211750.0
2018-02-23 14:00:00,9.89,9.9,9.88,9.89,228660.0,9.89,9.9,9.88,9.89,228660.0
2018-02-23 14:30:00,9.9,9.91,9.89,9.91,296380.0,9.9,9.91,9.89,9.91,296380.0
2018-02-23 15:00:00,9.91,9.96,9.91,9.96,348050.0,9.91,9.96,9.91,9.96,348050.0
2018-02-23 15:30:00,9.96,9.99,9.94,9.97,1411465.0,9.96,9.99,9.94,9.97,1411465.0
2018-02-26 09:30:00,10.0,10.08,9.98,10.0,899315.0,10.0,10.08,9.98,10.0,899315.0
2018-02-26 10:00:00,10.0,10.01,9.96,10.0,221350.0,10.0,10.01,9.96,10.0,221350.0
2018-02-26 10:30:00,10.0,10.01,9.98,9.99,175300.0,10.0,10.01,9.98,9.99,175300.0
2018-02-26 11:00:00,9.99,10.01,9.98,10.0,175170.0,9.99,10.01,9.98,10.0,175170.0
2018-02-26 11:30:00,10.0,10.03,10.0,10.02,139310.0,10.0,10.03,10.0,10.02,139310.0
2018-02-26 12:00:00,10.02,10.06,10.02,10.06,137065.0,10.02,10.06,10.02,10.06,137065.0
2018-02-26 12:30:00,10.06,10.07,10.04,10.06,220125.0,10.06,10.07,10.04,10.06,220125.0
2018-02-26 13:00:00,10.06,10.06,10.04,10.06,187870.0,10.06,10.06,10.04,10.06,187870.0
2018-02-26 13:30:00,10.06,10.06,10.03,10.03,157455.0,10.06,10.06,10.03,10.03,157455.0
2018-02-26 14:00:00,10.03,10.06,10.03,10.03,194660.0,10.03,10.06,10.03,10.03,194660.0
2018-02-26 14:30:00,10.03,10.04,10.01,10.02,405930.0,10.03,10.04,10.01,10.02,405930.0
2018-02-26 15:00:00,10.03,10.06,10.03,10.06,300155.0,10.03,10.06,10.03,10.06,300155.0
2018-02-26 15:30:00,10.06,10.07,10.05,10.06,856110.0,10.06,10.07,10.05,10.06,856110.0
2018-02-27 09:30:00,10.08,10.17,10.08,10.11,401700.0,10.08,10.17,10.08,10.11,401700.0
2018-02-27 10:00:00,10.11,10.16,10.11,10.14,192165.0,10.11,10.16,10.11,10.14,192165.0
2018-02-27 10:30:00,10.15,10.15,10.03,10.04,243415.0,10.15,10.15,10.03,10.04,243415.0
2018-02-27 11:00:00,10.04,10.08,10.03,10.05,201140.0,10.04,10.08,10.03,10.05,201140.0
2018-02-27 11:30:00,10.06,10.08,10.05,10.06,156415.0,10.06,10.08,10.05,10.06,156415.0
2018-02-27 12:00:00,10.06,10.09,10.02,10.05,160700.0,10.06,10.09,10.02,10.05,160700.0
2018-02-27 12:30:00,10.05,10.05,10.02,10.03,186065.0,10.05,10.05,10.02,10.03,186065.0
2018-02-27 13:00:00,10.04,10.06,10.03,10.05,137585.0,10.04,10.06,10.03,10.05,137585.0
2018-02-27 13:30:00,10.04,10.07,10.03,10.04,158410.0,10.04,10.07,10.03,10.04,158410.0
2018-02-27 14:00:00,10.05,10.06,10.03,10.05,177835.0,10.05,10.06,10.03,10.05,177835.0
2018-02-27 14:30:00,10.05,10.07,10.04,10.04,172080.0,10.05,10.07,10.04,10.04,172080.0
2018-02-27 15:00:00,10.04,10.05,10.01,10.03,243635.0,10.04,10.05,10.01,10.03,243635.0
2018-02-27 15:30:00,10.03,10.04,9.99,9.99,567490.0,10.03,10.04,9.99,9.99,567490.0
2018-02-28 09:30:00,9.96,10.12,9.92,10.09,612650.0,9.96,10.12,9.92,10.09,612650.0
2018-02-28 10:00:00,10.09,10.15,10.09,10.13,485335.0,10.09,10.15,10.09,10.13,485335.0
2018-02-28 10:30:00,10.13,10.17,10.11,10.14,572010.0,10.13,10.17,10.11,10.14,572010.0
2018-02-28 11:00:00,10.14,10.14,10.1,10.13,369930.0,10.14,10.14,10.1,10.13,369930.0
2018-02-28 11:30:00,10.13,10.14,10.11,10.13,322295.0,10.13,10.14,10.11,10.13,322295.0
2018-02-28 12:00:00,10.13,10.17,10.13,10.14,366815.0,10.13,10.17,10.13,10.14,366815.0
2018-02-28 12:30:00,10.14,10.18,10.14,10.16,125900.0,10.14,10.18,10.14,10.16,125900.0
2018-02-28 13:00:00,10.16,10.18,10.15,10.17,191395.0,10.16,10.18,10.15,10.17,191395.0
2018-02-28 13:30:00,10.17,10.19,10.17,10.19,202980.0,10.17,10.19,10.17,10.19,202980.0
2018-02-28 14:00:00,10.18,10.19,10.17,10.19,218175.0,10.18,10.19,10.17,10.19,218175.0
2018-02-28 14:30:00,10.19,10.2,10.15,10.16,360500.0,10.19,10.2,10.15,10.16,360500.0
2018-02-28 15:00:00,10.16,10.17,10.12,10.14,393590.0,10.16,10.17,10.12,10.14,393590.0
2018-02-28 15:30:00,10.14,10.16,10.08,10.09,1467685.0,10.14,10.16,10.08,10.09,1467685.0
2018-03-01 09:30:00,10.14,10.18,10.01,10.03,589210.0,10.14,10.18,10.01,10.03,589210.0
2018-03-01 10:00:00,10.02,10.08,10.02,10.07,446475.0,10.02,10.08,10.02,10.07,446475.0
2018-03-01 10:30:00,10.07,10.11,10.04,10.06,323685.0,10.07,10.11,10.04,10.06,323685.0
2018-03-01 11:00:00,10.06,10.12,10.06,10.1,213610.0,10.06,10.12,10.06,10.1,213610.0
2018-03-01 11:30:00,10.11,10.14,10.1,10.13,290635.0,10.11,10.14,10.1,10.13,290635.0
2018-03-01 12:00:00,10.13,10.13,10.07,10.07,408055.0,10.13,10.13,10.07,10.07,408055.0
2018-03-01 12:30:00,10.07,10.09,10.05,10.07,187270.0,10.07,10.09,10.05,10.07,187270.0
2018-03-01 13:00:00,10.06,10.06,10.0,10.01,364570.0,10.06,10.06,10.0,10.01,364570.0
2018-03-01 13:30:00,10.0,10.02,9.93,9.93,262035.0,10.0,10.02,9.93,9.93,262035.0
2018-03-01 14:00:00,9.93,9.94,9.85,9.87,959355.0,9.93,9.94,9.85,9.87,959355.0
2018-03-01 14:30:00,9.88,9.94,9.87,9.93,659615.0,9.88,9.94,9.87,9.93,659615.0
2018-03-01 15:00:00,9.93,10.0,9.9,9.96,808300.0,9.93,10.0,9.9,9.96,808300.0
2018-03-01 15:30:00,9.96,9.97,9.9,9.9,1666500.0,9.96,9.97,9.9,9.9,1666500.0
2018-03-02 09:30:00,9.88,9.95,9.85,9.9,616040.0,9.88,9.95,9.85,9.9,616040.0
2018-03-02 10:00:00,9.91,9.92,9.86,9.9,1000650.0,9.91,9.92,9.86,9.9,1000650.0
2018-03-02 10:30:00,9.91,9.96,9.9,9.92,275005.0,9.91,9.96,9.9,9.92,275005.0
2018-03-02 11:00:00,9.92,9.96,9.92,9.94,593720.0,9.92,9.96,9.92,9.94,593720.0
2018-03-02 11:30:00,9.95,10.03,9.93,10.03,610915.0,9.95,10.03,9.93,10.03,610915.0
2018-03-02 12:00:00,10.03,10.07,10.02,10.06,508885.0,10.03,10.07,10.02,10.06,508885.0
2018-03-02 12:30:00,10.06,10.09,10.04,10.09,284515.0,10.06,10.09,10.04,10.09,284515.0
2018-03-02 13:00:00,10.09,10.1,9.99,10.0,526950.0,10.09,10.1,9.99,10.0,526950.0
2018-03-02 13:30:00,9.99,10.04,9.98,10.01,281210.0,9.99,10.04,9.98,10.01,281210.0
2018-03-02 14:00:00,10.01,10.05,10.01,10.02,333940.0,10.01,10.05,10.01,10.02,333940.0
2018-03-02 14:30:00,10.03,10.07,10.02,10.06,418045.0,10.03,10.07,10.02,10.06,418045.0
2018-03-02 15:00:00,10.06,10.08,10.03,10.06,481955.0,10.06,10.08,10.03,10.06,481955.0
2018-03-02 15:30:00,10.06,10.11,10.06,10.09,1593950.0,10.06,10.11,10.06,10.09,1593950.0
2018-03-05 09:30:00,10.05,10.14,9.98,10.13,413170.0,10.05,10.14,9.98,10.13,413170.0
2018-03-05 10:00:00,10.13,10.13,10.05,10.09,288320.0,10.13,10.13,10.05,10.09,288320.0
2018-03-05 10:30:00,10.09,10.13,10.09,10.13,297240.0,10.09,10.13,10.09,10.13,297240.0
2018-03-05 11:00:00,10.12,10.18,10.11,10.18,398260.0,10.12,10.18,10.11,10.18,398260.0
2018-03-05 11:30:00,10.18,10.25,10.17,10.2,541780.0,10.18,10.25,10.17,10.2,541780.0
2018-03-05 12:00:00,10.2,10.22,10.18,10.19,210660.0,10.2,10.22,10.18,10.19,210660.0
2018-03-05 12:30:00,10.2,10.2,10.18,10.2,150340.0,10.2,10.2,10.18,10.2,150340.0
2018-03-05 13:00:00,10.2,10.22,10.19,10.19,248800.0,10.2,10.22,10.19,10.19,248800.0
2018-03-05 13:30:00,10.19,10.2,10.13,10.14,395095.0,10.19,10.2,10.13,10.14,395095.0
2018-03-05 14:00:00,10.14,10.15,10.09,10.12,621625.0,10.14,10.15,10.09,10.12,621625.0
2018-03-05 14:30:00,10.12,10.16,10.12,10.16,417290.0,10.12,10.16,10.12,10.16,417290.0
2018-03-05 15:00:00,10.15,10.16,10.13,10.14,679605.0,10.15,10.16,10.13,10.14,679605.0
2018-03-05 15:30:00,10.14,10.15,10.12,10.13,1150950.0,10.14,10.15,10.12,10.13,1150950.0
2018-03-06 09:30:00,10.18,10.27,10.09,10.24,626295.0,10.18,10.27,10.09,10.24,626295.0
2018-03-06 10:00:00,10.23,10.27,10.19,10.22,458740.0,10.23,10.27,10.19,10.22,458740.0
2018-03-06 10:30:00,10.21,10.23,10.15,10.15,337260.0,10.21,10.23,10.15,10.15,337260.0
2018-03-06 11:00:00,10.15,10.2,10.15,10.19,369330.0,10.15,10.2,10.15,10.19,369330.0
2018-03-06 11:30:00,10.19,10.25,10.19,10.25,305560.0,10.19,10.25,10.19,10.25,305560.0
2018-03-06 12:00:00,10.25,10.3,10.24,10.29,513615.0,10.25,10.3,10.24,10.29,513615.0
2018-03-06 12:30:00,10.29,10.39,10.29,10.35,1001460.0,10.29,10.39,10.29,10.35,1001460.0
2018-03-06 13:00:00,10.36,10.37,10.3,10.32,399535.0,10.36,10.37,10.3,10.32,399535.0
2018-03-06 13:30:00,10.32,10.33,10.29,10.29,276940.0,10.32,10.33,10.29,10.29,276940.0
2018-03-06 14:00:00,10.29,10.31,10.29,10.3,318110.0,10.29,10.31,10.29,10.3,318110.0
2018-03-06 14:30:00,10.3,10.33,10.3,10.31,569005.0,10.3,10.33,10.3,10.31,569005.0
2018-03-06 15:00:00,10.31,10.36,10.31,10.36,580955.0,10.31,10.36,10.31,10.36,580955.0
2018-03-06 15:30:00,10.36,10.37,10.32,10.37,1644415.0,10.36,10.37,10.32,10.37,1644415.0
2018-03-07 09:30:00,10.27,10.45,10.24,10.35,1143200.0,10.27,10.45,10.24,10.35,1143200.0
2018-03-07 10:00:00,10.35,10.43,10.34,10.39,292135.0,10.35,10.43,10.34,10.39,292135.0
2018-03-07 10:30:00,10.39,10.45,10.38,10.44,214085.0,10.39,10.45,10.38,10.44,214085.0
2018-03-07 11:00:00,10.45,10.45,10.4,10.41,410245.0,10.45,10.45,10.4,10.41,410245.0
2018-03-07 11:30:00,10.42,10.45,10.39,10.39,158760.0,10.42,10.45,10.39,10.39,158760.0
2018-03-07 12:00:00,10.39,10.42,10.38,10.39,321530.0,10.39,10.42,10.38,10.39,321530.0
2018-03-07 12:30:00,10.39,10.45,10.39,10.44,203620.0,10.39,10.45,10.39,10.44,203620.0
2018-03-07 13:00:00,10.44,10.45,10.41,10.45,313665.0,10.44,10.45,10.41,10.45,313665.0
2018-03-07 13:30:00,10.46,10.46,10.42,10.43,260950.0,10.46,10.46,10.42,10.43,260950.0
2018-03-07 14:00:00,10.43,10.45,10.42,10.44,228275.0,10.43,10.45,10.42,10.44,228275.0
2018-03-07 14:30:00,10.44,10.46,10.43,10.44,363820.0,10.44,10.46,10.43,10.44,363820.0
2018-03-07 15:00:00,10.44,10.49,10.44,10.49,297425.0,10.44,10.49,10.44,10.49,297425.0
2018-03-07 15:30:00,10.49,10.51,10.47,10.5,1256880.0,10.49,10.51,10.47,10.5,1256880.0
2018-03-08 09:30:00,10.57,10.67,10.54,10.55,791160.0,10.57,10.67,10.54,10.55,791160.0
2018-03-08 10:00:00,10.55,10.6,10.55,10.58,417585.0,10.55,10.6,10.55,10.58,417585.0
2018-03-08 10:30:00,10.58,10.59,10.53,10.56,506510.0,10.58,10.59,10.53,10.56,506510.0
2018-03-08 11:00:00,10.55,10.63,10.55,10.61,339195.0,10.55,10.63,10.55,10.61,339195.0
2018-03-08 11:30:00,10.61,10.62,10.57,10.57,369705.0,10.61,10.62,10.57,10.57,369705.0
2018-03-08 12:00:00,10.57,10.6,10.57,10.6,554480.0,10.57,10.6,10.57,10.6,554480.0
2018-03-08 12:30:00,10.59,10.69,10.59,10.69,678080.0,10.59,10.69,10.59,10.69,678080.0
2018-03-08 13:00:00,10.69,10.72,10.67,10.71,1356635.0,10.69,10.72,10.67,10.71,1356635.0
2018-03-08 13:30:00,10.71,10.72,10.7,10.7,568990.0,10.71,10.72,10.7,10.7,568990.0
2018-03-08 14:00:00,10.7,10.72,10.69,10.71,355340.0,10.7,10.72,10.69,10.71,355340.0
2018-03-08 14:30:00,10.71,10.77,10.7,10.76,633015.0,10.71,10.77,10.7,10.76,633015.0
2018-03-08 15:00:00,10.76,10.8,10.75,10.78,1221515.0,10.76,10.8,10.75,10.78,1221515.0
2018-03-08 15:30:00,10.79,10.83,10.75,10.82,2579675.0,10.79,10.83,10.75,10.82,2579675.0
2018-03-09 09:30:00,10.89,10.94,10.79,10.8,695585.0,10.89,10.94,10.79,10.8,695585.0
2018-03-09 10:00:00,10.81,10.84,10.8,10.83,1060065.0,10.81,10.84,10.8,10.83,1060065.0
2018-03-09 10:30:00,10.83,10.84,10.81,10.82,561235.0,10.83,10.84,10.81,10.82,561235.0
2018-03-09 11:00:00,10.82,10.83,10.8,10.8,494525.0,10.82,10.83,10.8,10.8,494525.0
2018-03-09 11:30:00,10.8,10.83,10.8,10.82,644170.0,10.8,10.83,10.8,10.82,644170.0
2018-03-09 12:00:00,10.81,10.84,10.81,10.83,1246740.0,10.81,10.84,10.81,10.83,1246740.0
2018-03-09 12:30:00,10.83,10.84,10.82,10.83,368565.0,10.83,10.84,10.82,10.83,368565.0
2018-03-09 13:00:00,10.83,10.83,10.82,10.82,213455.0,10.83,10.83,10.82,10.82,213455.0
2018-03-09 13:30:00,10.83,10.86,10.83,10.85,295655.0,10.83,10.86,10.83,10.85,295655.0
2018-03-09 14:00:00,10.84,10.89,10.84,10.89,302695.0,10.84,10.89,10.84,10.89,302695.0
2018-03-09 14:30:00,10.89,10.9,10.87,10.88,278125.0,10.89,10.9,10.87,10.88,278125.0
2018-03-09 15:00:00,10.88,10.89,10.87,10.87,228950.0,10.88,10.89,10.87,10.87,228950.0
2018-03-09 15:30:00,10.87,10.89,10.87,10.89,1208605.0,10.87,10.89,10.87,10.89,1208605.0
2018-03-12 09:30:00,10.89,10.91,10.83,10.89,527170.0,10.89,10.91,10.83,10.89,527170.0
2018-03-12 10:00:00,10.9,10.95,10.89,10.91,306880.0,10.9,10.95,10.89,10.91,306880.0
2018-03-12 10:30:00,10.91,10.91,10.86,10.89,338945.0,10.91,10.91,10.86,10.89,338945.0
2018-03-12 11:00:00,10.89,10.9,10.88,10.89,268710.0,10.89,10.9,10.88,10.89,268710.0
2018-03-12 11:30:00,10.89,10.92,10.89,10.92,218560.0,10.89,10.92,10.89,10.92,218560.0
2018-03-12 12:00:00,10.92,10.94,10.92,10.92,288830.0,10.92,10.94,10.92,10.92,288830.0
2018-03-12 12:30:00,10.92,10.94,10.91,10.93,114625.0,10.92,10.94,10.91,10.93,114625.0
2018-03-12 13:00:00,10.94,10.96,10.93,10.94,91245.0,10.94,10.96,10.93,10.94,91245.0
2018-03-12 13:30:00,10.94,10.96,10.93,10.95,164625.0,10.94,10.96,10.93,10.95,164625.0
2018-03-12 14:00:00,10.95,10.96,10.9,10.92,326180.0,10.95,10.96,10.9,10.92,326180.0
2018-03-12 14:30:00,10.93,10.94,10.92,10.93,374000.0,10.93,10.94,10.92,10.93,374000.0
2018-03-12 15:00:00,10.93,10.95,10.93,10.94,229560.0,10.93,10.95,10.93,10.94,229560.0
2018-03-12 15:30:00,10.93,10.96,10.93,10.94,1546840.0,10.93,10.96,10.93,10.94,1546840.0
2018-03-13 09:30:00,10.94,10.99,10.88,10.91,681135.0,10.94,10.99,10.88,10.91,681135.0
2018-03-13 10:00:00,10.91,10.98,10.9,10.97,290140.0,10.91,10.98,10.9,10.97,290140.0
2018-03-13 10:30:00,10.97,10.97,10.9,10.93,193655.0,10.97,10.97,10.9,10.93,193655.0
2018-03-13 11:00:00,10.93,10.93,10.86,10.88,187365.0,10.93,10.93,10.86,10.88,187365.0
2018-03-13 11:30:00,10.88,10.89,10.83,10.84,229585.0,10.88,10.89,10.83,10.84,229585.0
2018-03-13 12:00:00,10.84,10.85,10.8,10.84,267300.0,10.84,10.85,10.8,10.84,267300.0
2018-03-13 12:30:00,10.84,10.86,10.83,10.85,234695.0,10.84,10.86,10.83,10.85,234695.0
2018-03-13 13:00:00,10.85,10.86,10.81,10.82,327760.0,10.85,10.86,10.81,10.82,327760.0
2018-03-13 13:30:00,10.82,10.83,10.81,10.83,272660.0,10.82,10.83,10.81,10.83,272660.0
2018-03-13 14:00:00,10.83,10.83,10.81,10.83,207160.0,10.83,10.83,10.81,10.83,207160.0
2018-03-13 14:30:00,10.83,10.86,10.81,10.83,394515.0,10.83,10.86,10.81,10.83,394515.0
2018-03-13 15:00:00,10.83,10.84,10.81,10.82,335450.0,10.83,10.84,10.81,10.82,335450.0
2018-03-13 15:30:00,10.82,10.85,10.81,10.85,703215.0,10.82,10.85,10.81,10.85,703215.0
2018-03-14 09:30:00,10.85,10.89,10.8,10.8,359565.0,10.85,10.89,10.8,10.8,359565.0
2018-03-14 10:00:00,10.82,10.85,10.8,10.82,130295.0,10.82,10.85,10.8,10.82,130295.0
2018-03-14 10:30:00,10.82,10.84,10.81,10.82,105775.0,10.82,10.84,10.81,10.82,105775.0
2018-03-14 11:00:00,10.82,10.83,10.79,10.8,132960.0,10.82,10.83,10.79,10.8,132960.0
2018-03-14 11:30:00,10.8,10.82,10.78,10.79,113010.0,10.8,10.82,10.78,10.79,113010.0
2018-03-14 12:00:00,10.8,10.87,10.79,10.86,167935.0,10.8,10.87,10.79,10.86,167935.0
2018-03-14 12:30:00,10.86,10.88,10.84,10.86,155380.0,10.86,10.88,10.84,10.86,155380.0
2018-03-14 13:00:00,10.87,10.9,10.86,10.89,145175.0,10.87,10.9,10.86,10.89,145175.0
2018-03-14 13:30:00,10.9,10.93,10.89,10.9,144625.0,10.9,10.93,10.89,10.9,144625.0
2018-03-14 14:00:00,10.9,10.92,10.89,10.91,150210.0,10.9,10.92,10.89,10.91,150210.0
2018-03-14 14:30:00,10.91,10.92,10.85,10.88,220090.0,10.91,10.92,10.85,10.88,220090.0
2018-03-14 15:00:00,10.88,10.92,10.88,10.9,249345.0,10.88,10.92,10.88,10.9,249345.0
2018-03-14 15:30:00,10.9,10.91,10.88,10.91,623510.0,10.9,10.91,10.88,10.91,623510.0
2018-03-15 09:30:00,10.92,10.97,10.81,10.87,379810.0,10.92,10.97,10.81,10.87,379810.0
2018-03-15 10:00:00,10.87,10.92,10.87,10.91,279015.0,10.87,10.92,10.87,10.91,279015.0
2018-03-15 10:30:00,10.9,10.95,10.9,10.94,261920.0,10.9,10.95,10.9,10.94,261920.0
2018-03-15 11:00:00,10.94,10.99,10.93,10.99,290380.0,10.94,10.99,10.93,10.99,290380.0
2018-03-15 11:30:00,10.99,10.99,10.95,10.97,306060.0,10.99,10.99,10.95,10.97,306060.0
2018-03-15 12:00:00,10.97,10.97,10.92,10.92,142380.0,10.97,10.97,10.92,10.92,142380.0
2018-03-15 12:30:00,10.92,10.93,10.9,10.93,114115.0,10.92,10.93,10.9,10.93,114115.0
2018-03-15 13:00:00,10.92,10.93,10.89,10.9,98290.0,10.92,10.93,10.89,10.9,98290.0
2018-03-15 13:30:00,10.9,10.9,10.82,10.82,195380.0,10.9,10.9,10.82,10.82,195380.0
2018-03-15 14:00:00,10.82,10.84,10.81,10.83,215635.0,10.82,10.84,10.81,10.83,215635.0
2018-03-15 14:30:00,10.83,10.87,10.82,10.86,122060.0,10.83,10.87,10.82,10.86,122060.0
2018-03-15 15:00:00,10.86,10.86,10.83,10.84,346185.0,10.86,10.86,10.83,10.84,346185.0
2018-03-15 15:30:00,10.84,10.86,10.83,10.84,755055.0,10.84,10.86,10.83,10.84,755055.0
2018-03-16 09:30:00,10.82,10.91,10.82,10.9,1374005.0,10.82,10.91,10.82,10.9,1374005.0
2018-03-16 10:00:00,10.91,10.94,10.89,10.91,182100.0,10.91,10.94,10.89,10.91,182100.0
2018-03-16 10:30:00,10.91,10.95,10.9,10.91,113385.0,10.91,10.95,10.9,10.91,113385.0
2018-03-16 11:00:00,10.91,10.91,10.85,10.85,172955.0,10.91,10.91,10.85,10.85,172955.0
2018-03-16 11:30:00,10.85,10.87,10.82,10.82,365775.0,10.85,10.87,10.82,10.82,365775.0
2018-03-16 12:00:00,10.82,10.83,10.81,10.82,180460.0,10.82,10.83,10.81,10.82,180460.0
2018-03-16 12:30:00,10.82,10.86,10.82,10.85,286130.0,10.82,10.86,10.82,10.85,286130.0
2018-03-16 13:00:00,10.86,10.86,10.82,10.84,126270.0,10.86,10.86,10.82,10.84,126270.0
2018-03-16 13:30:00,10.84,10.85,10.83,10.85,180930.0,10.84,10.85,10.83,10.85,180930.0
2018-03-16 14:00:00,10.85,10.87,10.85,10.87,93060.0,10.85,10.87,10.85,10.87,93060.0
2018-03-16 14:30:00,10.87,10.88,10.84,10.85,244410.0,10.87,10.88,10.84,10.85,244410.0
2018-03-16 15:00:00,10.85,10.85,10.82,10.82,382100.0,10.85,10.85,10.82,10.82,382100.0
2018-03-16 15:30:00,10.82,10.83,10.8,10.8,1271950.0,10.82,10.83,10.8,10.8,1271950.0
2018-03-19 09:30:00,10.54,10.67,10.44,10.67,1123905.0,10.54,10.67,10.44,10.67,1123905.0
2018-03-19 10:00:00,10.67,10.68,10.62,10.67,471975.0,10.67,10.68,10.62,10.67,471975.0
2018-03-19 10:30:00,10.68,10.69,10.61,10.62,400890.0,10.68,10.69,10.61,10.62,400890.0
2018-03-19 11:00:00,10.62,10.63,10.59,10.6,338860.0,10.62,10.63,10.59,10.6,338860.0
2018-03-19 11:30:00,10.6,10.6,10.5,10.5,466660.0,10.6,10.6,10.5,10.5,466660.0
2018-03-19 12:00:00,10.5,10.55,10.49,10.54,442370.0,10.5,10.55,10.49,10.54,442370.0
2018-03-19 12:30:00,10.54,10.56,10.52,10.54,192900.0,10.54,10.56,10.52,10.54,192900.0
2018-03-19 13:00:00,10.54,10.55,10.51,10.54,182310.0,10.54,10.55,10.51,10.54,182310.0
2018-03-19 13:30:00,10.54,10.58,10.54,10.57,199040.0,10.54,10.58,10.54,10.57,199040.0
2018-03-19 14:00:00,10.58,10.61,10.58,10.61,248485.0,10.58,10.61,10.58,10.61,248485.0
2018-03-19 14:30:00,10.61,10.63,10.57,10.62,288140.0,10.61,10.63,10.57,10.62,288140.0
2018-03-19 15:00:00,10.61,10.65,10.6,10.62,283965.0,10.61,10.65,10.6,10.62,283965.0
2018-03-19 15:30:00,10.62,10.68,10.61,10.67,808110.0,10.62,10.68,10.61,10.67,808110.0
2018-03-20 09:30:00,10.64,10.74,10.56,10.69,241090.0,10.64,10.74,10.56,10.69,241090.0
2018-03-20 10:00:00,10.69,10.77,10.69,10.76,175190.0,10.69,10.77,10.69,10.76,175190.0
2018-03-20 10:30:00,10.76,10.77,10.71,10.74,224130.0,10.76,10.77,10.71,10.74,224130.0
2018-03-20 11:00:00,10.75,10.76,10.7,10.75,172320.0,10.75,10.76,10.7,10.75,172320.0
2018-03-20 11:30:00,10.74,10.75,10.71,10.73,66600.0,10.74,10.75,10.71,10.73,66600.0
2018-03-20 12:00:00,10.72,10.76,10.72,10.75,79360.0,10.72,10.76,10.72,10.75,79360.0
2018-03-20 12:30:00,10.75,10.77,10.75,10.77,119790.0,10.75,10.77,10.75,10.77,119790.0
2018-03-20 13:00:00,10.77,10.77,10.75,10.76,204880.0,10.77,10.77,10.75,10.76,204880.0
2018-03-20 13:30:00,10.77,10.78,10.75,10.77,153540.0,10.77,10.78,10.75,10.77,153540.0
2018-03-20 14:00:00,10.77,10.8,10.77,10.8,112220.0,10.77,10.8,10.77,10.8,112220.0
2018-03-20 14:30:00,10.8,10.82,10.8,10.81,170835.0,10.8,10.82,10.8,10.81,170835.0
2018-03-20 15:00:00,10.81,10.83,10.78,10.78,147960.0,10.81,10.83,10.78,10.78,147960.0
2018-03-20 15:30:00,10.78,10.8,10.74,10.75,699355.0,10.78,10.8,10.74,10.75,699355.0
2018-03-21 09:30:00,10.83,10.9,10.76,10.89,989185.0,10.83,10.9,10.76,10.89,989185.0
2018-03-21 10:00:00,10.89,10.96,10.89,10.94,427510.0,10.89,10.96,10.89,10.94,427510.0
2018-03-21 10:30:00,10.95,10.99,10.92,10.93,331730.0,10.95,10.99,10.92,10.93,331730.0
2018-03-21 11:00:00,10.93,10.97,10.92,10.95,204780.0,10.93,10.97,10.92,10.95,204780.0
2018-03-21 11:30:00,10.96,11.0,10.96,10.97,271935.0,10.96,11.0,10.96,10.97,271935.0
2018-03-21 12:00:00,10.97,11.0,10.97,10.99,423475.0,10.97,11.0,10.97,10.99,423475.0
2018-03-21 12:30:00,10.99,11.0,10.98,11.0,199950.0,10.99,11.0,10.98,11.0,199950.0
2018-03-21 13:00:00,10.99,11.0,10.95,10.97,212295.0,10.99,11.0,10.95,10.97,212295.0
2018-03-21 13:30:00,10.97,11.0,10.96,11.0,227640.0,10.97,11.0,10.96,11.0,227640.0
2018-03-21 14:00:00,11.0,11.04,10.97,10.98,527010.0,11.0,11.04,10.97,10.98,527010.0
2018-03-21 14:30:00,10.98,10.98,10.9,10.95,302210.0,10.98,10.98,10.9,10.95,302210.0
2018-03-21 15:00:00,10.95,10.98,10.91,10.93,508790.0,10.95,10.98,10.91,10.93,508790.0
2018-03-21 15:30:00,10.92,10.95,10.9,10.91,1403805.0,10.92,10.95,10.9,10.91,1403805.0
2018-03-22 09:30:00,10.79,10.89,10.7,10.87,211765.0,10.79,10.89,10.7,10.87,211765.0
2018-03-22 10:00:00,10.86,10.93,10.85,10.9,117600.0,10.86,10.93,10.85,10.9,117600.0
2018-03-22 10:30:00,10.89,10.9,10.83,10.84,167450.0,10.89,10.9,10.83,10.84,167450.0
2018-03-22 11:00:00,10.84,10.85,10.77,10.78,395515.0,10.84,10.85,10.77,10.78,395515.0
2018-03-22 11:30:00,10.78,10.78,10.71,10.74,320090.0,10.78,10.78,10.71,10.74,320090.0
2018-03-22 12:00:00,10.74,10.82,10.72,10.82,113975.0,10.74,10.82,10.72,10.82,113975.0
2018-03-22 12:30:00,10.82,10.85,10.81,10.83,106965.0,10.82,10.85,10.81,10.83,106965.0
2018-03-22 13:00:00,10.82,10.86,10.8,10.86,117370.0,10.82,10.86,10.8,10.86,117370.0
2018-03-22 13:30:00,10.86,10.87,10.84,10.85,108905.0,10.86,10.87,10.84,10.85,108905.0
2018-03-22 14:00:00,10.85,10.85,10.83,10.84,111255.0,10.85,10.85,10.83,10.84,111255.0
2018-03-22 14:30:00,10.83,10.87,10.82,10.84,204825.0,10.83,10.87,10.82,10.84,204825.0
2018-03-22 15:00:00,10.84,10.86,10.8,10.8,186265.0,10.84,10.86,10.8,10.8,186265.0
2018-03-22 15:30:00,10.8,10.8,10.72,10.72,1020035.0,10.8,10.8,10.72,10.72,1020035.0
2018-03-23 09:30:00,10.72,10.77,10.64,10.69,391645.0,10.72,10.77,10.64,10.69,391645.0
2018-03-23 10:00:00,10.7,10.71,10.65,10.69,221335.0,10.7,10.71,10.65,10.69,221335.0
2018-03-23 10:30:00,10.7,10.73,10.69,10.73,429710.0,10.7,10.73,10.69,10.73,429710.0
2018-03-23 11:00:00,10.73,10.74,10.66,10.67,216135.0,10.73,10.74,10.66,10.67,216135.0
2018-03-23 11:30:00,10.67,10.72,10.65,10.65,125225.0,10.67,10.72,10.65,10.65,125225.0
2018-03-23 12:00:00,10.65,10.7,10.64,10.7,174850.0,10.65,10.7,10.64,10.7,174850.0
2018-03-23 12:30:00,10.7,10.71,10.68,10.69,87510.0,10.7,10.71,10.68,10.69,87510.0
2018-03-23 13:00:00,10.68,10.74,10.68,10.73,163000.0,10.68,10.74,10.68,10.73,163000.0
2018-03-23 13:30:00,10.73,10.77,10.7,10.77,139360.0,10.73,10.77,10.7,10.77,139360.0
2018-03-23 14:00:00,10.77,10.77,10.71,10.74,235445.0,10.77,10.77,10.71,10.74,235445.0
2018-03-23 14:30:00,10.73,10.75,10.65,10.65,252050.0,10.73,10.75,10.65,10.65,252050.0
2018-03-23 15:00:00,10.65,10.69,10.62,10.63,372470.0,10.65,10.69,10.62,10.63,372470.0
2018-03-23 15:30:00,10.63,10.64,10.58,10.59,1277615.0,10.63,10.64,10.58,10.59,1277615.0
2018-03-26 09:30:00,10.77,10.83,10.7,10.83,656415.0,10.77,10.83,10.7,10.83,656415.0
2018-03-26 10:00:00,10.84,10.85,10.78,10.82,210735.0,10.84,10.85,10.78,10.82,210735.0
2018-03-26 10:30:00,10.81,10.82,10.76,10.76,255015.0,10.81,10.82,10.76,10.76,255015.0
2018-03-26 11:00:00,10.76,10.76,10.69,10.73,190555.0,10.76,10.76,10.69,10.73,190555.0
2018-03-26 11:30:00,10.73,10.78,10.72,10.77,80410.0,10.73,10.78,10.72,10.77,80410.0
2018-03-26 12:00:00,10.77,10.8,10.75,10.79,147170.0,10.77,10.8,10.75,10.79,147170.0
2018-03-26 12:30:00,10.79,10.8,10.78,10.78,134450.0,10.79,10.8,10.78,10.78,134450.0
2018-03-26 13:00:00,10.79,10.84,10.79,10.83,124265.0,10.79,10.84,10.79,10.83,124265.0
2018-03-26 13:30:00,10.83,10.87,10.82,10.85,181440.0,10.83,10.87,10.82,10.85,181440.0
2018-03-26 14:00:00,10.85,10.88,10.84,10.88,241630.0,10.85,10.88,10.84,10.88,241630.0
2018-03-26 14:30:00,10.88,10.9,10.87,10.87,206130.0,10.88,10.9,10.87,10.87,206130.0
2018-03-26 15:00:00,10.87,10.9,10.86,10.88,246600.0,10.87,10.9,10.86,10.88,246600.0
2018-03-26 15:30:00,10.88,10.92,10.88,10.92,712605.0,10.88,10.92,10.88,10.92,712605.0
2018-03-27 09:30:00,11.02,11.04,10.96,11.01,405685.0,11.02,11.04,10.96,11.01,405685.0
2018-03-27 10:00:00,11.01,11.01,10.91,10.96,257825.0,11.01,11.01,10.91,10.96,257825.0
2018-03-27 10:30:00,10.96,11.02,10.94,10.98,208250.0,10.96,11.02,10.94,10.98,208250.0
2018-03-27 11:00:00,10.98,11.01,10.95,10.99,285260.0,10.98,11.01,10.95,10.99,285260.0
2018-03-27 11:30:00,11.0,11.07,11.0,11.04,475085.0,11.0,11.07,11.0,11.04,475085.0
2018-03-27 12:00:00,11.04,11.06,10.99,10.99,273465.0,11.04,11.06,10.99,10.99,273465.0
2018-03-27 12:30:00,10.99,10.99,10.93,10.96,268700.0,10.99,10.99,10.93,10.96,268700.0
2018-03-27 13:00:00,10.96,11.01,10.92,10.92,194690.0,10.96,11.01,10.92,10.92,194690.0
2018-03-27 13:30:00,10.92,10.93,10.86,10.89,237565.0,10.92,10.93,10.86,10.89,237565.0
2018-03-27 14:00:00,10.88,10.89,10.8,10.8,292825.0,10.88,10.89,10.8,10.8,292825.0
2018-03-27 14:30:00,10.81,10.84,10.78,10.78,289145.0,10.81,10.84,10.78,10.78,289145.0
2018-03-27 15:00:00,10.78,10.78,10.68,10.68,460670.0,10.78,10.78,10.68,10.68,460670.0
2018-03-27 15:30:00,10.68,10.69,10.59,10.66,1000250.0,10.68,10.69,10.59,10.66,1000250.0
2018-03-28 09:30:00,10.67,10.71,10.52,10.68,424735.0,10.67,10.71,10.52,10.68,424735.0
2018-03-28 10:00:00,10.68,10.72,10.56,10.58,287515.0,10.68,10.72,10.56,10.58,287515.0
2018-03-28 10:30:00,10.58,10.61,10.47,10.49,637005.0,10.58,10.61,10.47,10.49,637005.0
2018-03-28 11:00:00,10.5,10.53,10.4,10.4,630380.0,10.5,10.53,10.4,10.4,630380.0
2018-03-28 11:30:00,10.4,10.48,10.39,10.43,897025.0,10.4,10.48,10.39,10.43,897025.0
2018-03-28 12:00:00,10.43,10.53,10.41,10.45,411570.0,10.43,10.53,10.41,10.45,411570.0
2018-03-28 12:30:00,10.45,10.49,10.4,10.4,518100.0,10.45,10.49,10.4,10.4,518100.0
2018-03-28 13:00:00,10.4,10.5,10.39,10.48,392625.0,10.4,10.5,10.39,10.48,392625.0
2018-03-28 13:30:00,10.48,10.57,10.48,10.53,373115.0,10.48,10.57,10.48,10.53,373115.0
2018-03-28 14:00:00,10.54,10.55,10.49,10.49,441890.0,10.54,10.55,10.49,10.49,441890.0
2018-03-28 14:30:00,10.49,10.56,10.49,10.51,450705.0,10.49,10.56,10.49,10.51,450705.0
2018-03-28 15:00:00,10.51,10.52,10.45,10.5,511190.0,10.51,10.52,10.45,10.5,511190.0
2018-03-28 15:30:00,10.5,10.51,10.44,10.46,1233385.0,10.5,10.51,10.44,10.46,1233385.0
2018-03-29 09:30:00,10.55,10.59,10.49,10.51,413895.0,10.55,10.59,10.49,10.51,413895.0
2018-03-29 10:00:00,10.51,10.61,10.5,10.58,267790.0,10.51,10.61,10.5,10.58,267790.0
2018-03-29 10:30:00,10.58,10.7,10.57,10.7,279485.0,10.58,10.7,10.57,10.7,279485.0
2018-03-29 11:00:00,10.7,10.7,10.63,10.65,202190.0,10.7,10.7,10.63,10.65,202190.0
2018-03-29 11:30:00,10.65,10.65,10.61,10.62,229445.0,10.65,10.65,10.61,10.62,229445.0
2018-03-29 12:00:00,10.62,10.63,10.58,10.62,153470.0,10.62,10.63,10.58,10.62,153470.0
2018-03-29 12:30:00,10.62,10.63,10.61,10.62,334640.0,10.62,10.63,10.61,10.62,334640.0
2018-03-29 13:00:00,10.63,10.64,10.62,10.63,561930.0,10.63,10.64,10.62,10.63,561930.0
2018-03-29 13:30:00,10.63,10.75,10.63,10.74,233750.0,10.63,10.75,10.63,10.74,233750.0
2018-03-29 14:00:00,10.73,10.75,10.69,10.7,220030.0,10.73,10.75,10.69,10.7,220030.0
2018-03-29 14:30:00,10.7,10.75,10.7,10.72,306535.0,10.7,10.75,10.7,10.72,306535.0
2018-03-29 15:00:00,10.72,10.75,10.68,10.68,274455.0,10.72,10.75,10.68,10.68,274455.0
2018-03-29 15:30:00,10.69,10.73,10.66,10.72,1078495.0,10.69,10.73,10.66,10.72,1078495.0
2018-04-02 09:30:00,10.62,10.71,10.57,10.6,254365.0,10.62,10.71,10.57,10.6,254365.0
2018-04-02 10:00:00,10.6,10.6,10.52,10.52,207675.0,10.6,10.6,10.52,10.52,207675.0
2018-04-02 10:30:00,10.52,10.55,10.47,10.5,246150.0,10.52,10.55,10.47,10.5,246150.0
2018-04-02 11:00:00,10.5,10.5,10.43,10.5,247285.0,10.5,10.5,10.43,10.5,247285.0
2018-04-02 11:30:00,10.5,10.51,10.44,10.49,190685.0,10.5,10.51,10.44,10.49,190685.0
2018-04-02 12:00:00,10.49,10.55,10.47,10.55,141840.0,10.49,10.55,10.47,10.55,141840.0
2018-04-02 12:30:00,10.55,10.59,10.54,10.56,112585.0,10.55,10.59,10.54,10.56,112585.0
2018-04-02 13:00:00,10.56,10.57,10.48,10.49,117935.0,10.56,10.57,10.48,10.49,117935.0
2018-04-02 13:30:00,10.49,10.51,10.44,10.5,212505.0,10.49,10.51,10.44,10.5,212505.0
2018-04-02 14:00:00,10.49,10.5,10.44,10.45,159065.0,10.49,10.5,10.44,10.45,159065.0
2018-04-02 14:30:00,10.44,10.48,10.41,10.46,265405.0,10.44,10.48,10.41,10.46,265405.0
2018-04-02 15:00:00,10.47,10.5,10.43,10.44,259585.0,10.47,10.5,10.43,10.44,259585.0
2018-04-02 15:30:00,10.45,10.53,10.42,10.48,937560.0,10.45,10.53,10.42,10.48,937560.0
2018-04-03 09:30:00,10.59,10.69,10.55,10.69,604080.0,10.59,10.69,10.55,10.69,604080.0
2018-04-03 10:00:00,10.69,10.7,10.61,10.65,512425.0,10.69,10.7,10.61,10.65,512425.0
2018-04-03 10:30:00,10.65,10.71,10.65,10.7,305400.0,10.65,10.71,10.65,10.7,305400.0
2018-04-03 11:00:00,10.71,10.74,10.69,10.7,276100.0,10.71,10.74,10.69,10.7,276100.0
2018-04-03 11:30:00,10.7,10.71,10.61,10.61,422240.0,10.7,10.71,10.61,10.61,422240.0
2018-04-03 12:00:00,10.61,10.63,10.58,10.59,257015.0,10.61,10.63,10.58,10.59,257015.0
2018-04-03 12:30:00,10.59,10.62,10.58,10.6,197240.0,10.59,10.62,10.58,10.6,197240.0
2018-04-03 13:00:00,10.59,10.62,10.57,10.6,281630.0,10.59,10.62,10.57,10.6,281630.0
2018-04-03 13:30:00,10.61,10.65,10.61,10.63,228310.0,10.61,10.65,10.61,10.63,228310.0
2018-04-03 14:00:00,10.63,10.67,10.62,10.63,548945.0,10.63,10.67,10.62,10.63,548945.0
2018-04-03 14:30:00,10.63,10.7,10.6,10.7,327355.0,10.63,10.7,10.6,10.7,327355.0
2018-04-03 15:00:00,10.69,10.73,10.67,10.7,449480.0,10.69,10.73,10.67,10.7,449480.0
2018-04-03 15:30:00,10.7,10.71,10.65,10.69,995515.0,10.7,10.71,10.65,10.69,995515.0
2018-04-04 09:30:00,10.48,10.56,10.45,10.49,326805.0,10.48,10.56,10.45,10.49,326805.0
2018-04-04 10:00:00,10.49,10.57,10.46,10.55,311645.0,10.49,10.57,10.46,10.55,311645.0
2018-04-04 10:30:00,10.55,10.63,10.53,10.62,216085.0,10.55,10.63,10.53,10.62,216085.0
2018-04-04 11:00:00,10.62,10.69,10.59,10.69,257125.0,10.62,10.69,10.59,10.69,257125.0
2018-04-04 11:30:00,10.68,10.73,10.67,10.71,317245.0,10.68,10.73,10.67,10.71,317245.0
2018-04-04 12:00:00,10.71,10.75,10.68,10.72,388475.0,10.71,10.75,10.68,10.72,388475.0
2018-04-04 12:30:00,10.73,10.75,10.68,10.7,137625.0,10.73,10.75,10.68,10.7,137625.0
2018-04-04 13:00:00,10.7,10.71,10.66,10.68,157955.0,10.7,10.71,10.66,10.68,157955.0
2018-04-04 13:30:00,10.67,10.7,10.67,10.7,142465.0,10.67,10.7,10.67,10.7,142465.0
2018-04-04 14:00:00,10.71,10.79,10.69,10.79,201620.0,10.71,10.79,10.69,10.79,201620.0
2018-04-04 14:30:00,10.79,10.82,10.76,10.81,337855.0,10.79,10.82,10.76,10.81,337855.0
2018-04-04 15:00:00,10.81,10.88,10.81,10.87,393975.0,10.81,10.88,10.81,10.87,393975.0
2018-04-04 15:30:00,10.87,10.9,10.85,10.86,1018025.0,10.87,10.9,10.85,10.86,1018025.0
2018-04-05 09:30:00,10.83,11.05,10.83,10.93,792275.0,10.83,11.05,10.83,10.93,792275.0
2018-04-05 10:00:00,10.93,10.94,10.86,10.88,126705.0,10.93,10.94,10.86,10.88,126705.0
2018-04-05 10:30:00,10.88,10.96,10.84,10.93,291355.0,10.88,10.96,10.84,10.93,291355.0
2018-04-05 11:00:00,10.92,10.99,10.92,10.97,390825.0,10.92,10.99,10.92,10.97,390825.0
2018-04-05 11:30:00,10.97,11.0,10.96,10.99,193735.0,10.97,11.0,10.96,10.99,193735.0
2018-04-05 12:00:00,11.0,11.0,10.91,10.92,253600.0,11.0,11.0,10.91,10.92,253600.0
2018-04-05 12:30:00,10.93,10.96,10.92,10.96,201130.0,10.93,10.96,10.92,10.96,201130.0
2018-04-05 13:00:00,10.96,10.97,10.88,10.89,97355.0,10.96,10.97,10.88,10.89,97355.0
2018-04-05 13:30:00,10.89,10.91,10.84,10.89,96525.0,10.89,10.91,10.84,10.89,96525.0
2018-04-05 14:00:00,10.89,10.91,10.89,10.9,91240.0,10.89,10.91,10.89,10.9,91240.0
2018-04-05 14:30:00,10.9,10.94,10.9,10.94,378025.0,10.9,10.94,10.9,10.94,378025.0
2018-04-05 15:00:00,10.94,10.95,10.91,10.92,185625.0,10.94,10.95,10.91,10.92,185625.0
2018-04-05 15:30:00,10.92,10.95,10.89,10.92,575860.0,10.92,10.95,10.89,10.92,575860.0
2018-04-06 09:30:00,10.85,10.95,10.85,10.92,136615.0,10.85,10.95,10.85,10.92,136615.0
2018-04-06 10:00:00,10.92,10.92,10.87,10.88,108925.0,10.92,10.92,10.87,10.88,108925.0
2018-04-06 10:30:00,10.88,10.9,10.85,10.9,208750.0,10.88,10.9,10.85,10.9,208750.0
2018-04-06 11:00:00,10.9,10.91,10.86,10.91,251575.0,10.9,10.91,10.86,10.91,251575.0
2018-04-06 11:30:00,10.91,10.98,10.91,10.97,202180.0,10.91,10.98,10.91,10.97,202180.0
2018-04-06 12:00:00,10.97,10.97,10.91,10.91,195130.0,10.97,10.97,10.91,10.91,195130.0
2018-04-06 12:30:00,10.92,10.99,10.91,10.99,171440.0,10.92,10.99,10.91,10.99,171440.0
2018-04-06 13:00:00,10.99,10.99,10.94,10.97,177380.0,10.99,10.99,10.94,10.97,177380.0
2018-04-06 13:30:00,10.97,10.98,10.88,10.88,243935.0,10.97,10.98,10.88,10.88,243935.0
2018-04-06 14:00:00,10.88,10.92,10.87,10.88,330065.0,10.88,10.92,10.87,10.88,330065.0
2018-04-06 14:30:00,10.87,10.89,10.82,10.82,385830.0,10.87,10.89,10.82,10.82,385830.0
2018-04-06 15:00:00,10.83,10.86,10.8,10.83,357550.0,10.83,10.86,10.8,10.83,357550.0
2018-04-06 15:30:00,10.83,10.92,10.83,10.86,1194015.0,10.83,10.92,10.83,10.86,1194015.0
2018-04-09 09:30:00,10.86,11.09,10.85,11.03,866265.0,10.86,11.09,10.85,11.03,866265.0
2018-04-09 10:00:00,11.03,11.06,10.96,11.0,788870.0,11.03,11.06,10.96,11.0,788870.0
2018-04-09 10:30:00,11.0,11.01,10.97,10.98,414945.0,11.0,11.01,10.97,10.98,414945.0
2018-04-09 11:00:00,10.98,11.0,10.94,11.0,324925.0,10.98,11.0,10.94,11.0,324925.0
2018-04-09 11:30:00,11.0,11.03,10.99,11.02,431940.0,11.0,11.03,10.99,11.02,431940.0
2018-04-09 12:00:00,11.02,11.05,11.01,11.01,224265.0,11.02,11.05,11.01,11.01,224265.0
2018-04-09 12:30:00,11.01,11.03,10.99,11.02,240830.0,11.01,11.03,10.99,11.02,240830.0
2018-04-09 13:00:00,11.02,11.09,11.02,11.06,238250.0,11.02,11.09,11.02,11.06,238250.0
2018-04-09 13:30:00,11.06,11.06,11.01,11.04,119545.0,11.06,11.06,11.01,11.04,119545.0
2018-04-09 14:00:00,11.04,11.04,11.01,11.03,268940.0,11.04,11.04,11.01,11.03,268940.0
2018-04-09 14:30:00,11.03,11.04,10.99,11.01,115480.0,11.03,11.04,10.99,11.01,115480.0
2018-04-09 15:00:00,11.0,11.0,10.95,10.96,188820.0,11.0,11.0,10.95,10.96,188820.0
2018-04-09 15:30:00,10.96,10.97,10.88,10.89,563495.0,10.96,10.97,10.88,10.89,563495.0
2018-04-10 09:30:00,11.03,11.07,10.94,10.97,310495.0,11.03,11.07,10.94,10.97,310495.0
2018-04-10 10:00:00,10.98,11.04,10.98,11.03,186060.0,10.98,11.04,10.98,11.03,186060.0
2018-04-10 10:30:00,11.03,11.1,11.03,11.08,285085.0,11.03,11.1,11.03,11.08,285085.0
2018-04-10 11:00:00,11.08,11.17,11.08,11.16,609470.0,11.08,11.17,11.08,11.16,609470.0
2018-04-10 11:30:00,11.16,11.21,11.16,11.19,623860.0,11.16,11.21,11.16,11.19,623860.0
2018-04-10 12:00:00,11.19,11.19,11.1,11.12,322985.0,11.19,11.19,11.1,11.12,322985.0
2018-04-10 12:30:00,11.11,11.15,11.11,11.12,151290.0,11.11,11.15,11.11,11.12,151290.0
2018-04-10 13:00:00,11.12,11.17,11.12,11.17,196695.0,11.12,11.17,11.12,11.17,196695.0
2018-04-10 13:30:00,11.17,11.19,11.15,11.19,164865.0,11.17,11.19,11.15,11.19,164865.0
2018-04-10 14:00:00,11.19,11.22,11.18,11.2,246430.0,11.19,11.22,11.18,11.2,246430.0
2018-04-10 14:30:00,11.19,11.24,11.17,11.24,256930.0,11.19,11.24,11.17,11.24,256930.0
2018-04-10 15:00:00,11.24,11.31,11.23,11.27,467460.0,11.24,11.31,11.23,11.27,467460.0
2018-04-10 15:30:00,11.28,11.3,11.24,11.25,1089650.0,11.28,11.3,11.24,11.25,1089650.0
2018-04-11 09:30:00,10.94,11.27,10.85,11.11,1672635.0,10.94,11.27,10.85,11.11,1672635.0
2018-04-11 10:00:00,11.11,11.15,11.06,11.14,457735.0,11.11,11.15,11.06,11.14,457735.0
2018-04-11 10:30:00,11.14,11.19,11.07,11.08,877550.0,11.14,11.19,11.07,11.08,877550.0
2018-04-11 11:00:00,11.08,11.15,11.04,11.15,304820.0,11.08,11.15,11.04,11.15,304820.0
2018-04-11 11:30:00,11.15,11.23,11.13,11.22,335640.0,11.15,11.23,11.13,11.22,335640.0
2018-04-11 12:00:00,11.23,11.26,11.21,11.21,606795.0,11.23,11.26,11.21,11.21,606795.0
2018-04-11 12:30:00,11.21,11.22,11.14,11.15,462815.0,11.21,11.22,11.14,11.15,462815.0
2018-04-11 13:00:00,11.16,11.17,11.14,11.14,240060.0,11.16,11.17,11.14,11.14,240060.0
2018-04-11 13:30:00,11.14,11.15,11.09,11.11,301695.0,11.14,11.15,11.09,11.11,301695.0
2018-04-11 14:00:00,11.12,11.13,11.04,11.04,518355.0,11.12,11.13,11.04,11.04,518355.0
2018-04-11 14:30:00,11.03,11.06,11.01,11.02,489440.0,11.03,11.06,11.01,11.02,489440.0
2018-04-11 15:00:00,11.02,11.04,10.97,10.97,744345.0,11.02,11.04,10.97,10.97,744345.0
2018-04-11 15:30:00,10.97,11.02,10.94,10.96,2082860.0,10.97,11.02,10.94,10.96,2082860.0
2018-04-12 09:30:00,11.08,11.29,11.08,11.25,1498410.0,11.08,11.29,11.08,11.25,1498410.0
2018-04-12 10:00:00,11.25,11.26,11.18,11.25,280520.0,11.25,11.26,11.18,11.25,280520.0
2018-04-12 10:30:00,11.25,11.25,11.1,11.16,848440.0,11.25,11.25,11.1,11.16,848440.0
2018-04-12 11:00:00,11.16,11.22,11.16,11.21,201175.0,11.16,11.22,11.16,11.21,201175.0
2018-04-12 11:30:00,11.21,11.21,11.11,11.14,558860.0,11.21,11.21,11.11,11.14,558860.0
2018-04-12 12:00:00,11.15,11.21,11.14,11.19,179790.0,11.15,11.21,11.14,11.19,179790.0
2018-04-12 12:30:00,11.19,11.2,11.19,11.2,204615.0,11.19,11.2,11.19,11.2,204615.0
2018-04-12 13:00:00,11.2,11.24,11.17,11.17,188755.0,11.2,11.24,11.17,11.17,188755.0
2018-04-12 13:30:00,11.17,11.2,11.16,11.19,229530.0,11.17,11.2,11.16,11.19,229530.0
2018-04-12 14:00:00,11.19,11.23,11.18,11.21,143140.0,11.19,11.23,11.18,11.21,143140.0
2018-04-12 14:30:00,11.21,11.22,11.19,11.22,155335.0,11.21,11.22,11.19,11.22,155335.0
2018-04-12 15:00:00,11.22,11.25,11.22,11.25,223960.0,11.22,11.25,11.22,11.25,223960.0
2018-04-12 15:30:00,11.24,11.26,11.21,11.22,633310.0,11.24,11.26,11.21,11.22,633310.0
2018-04-13 09:30:00,11.29,11.29,11.2,11.21,223540.0,11.29,11.29,11.2,11.21,223540.0
2018-04-13 10:00:00,11.21,11.24,11.16,11.16,428235.0,11.21,11.24,11.16,11.16,428235.0
2018-04-13 10:30:00,11.17,11.21,11.12,11.17,275550.0,11.17,11.21,11.12,11.17,275550.0
2018-04-13 11:00:00,11.16,11.17,11.12,11.16,128630.0,11.16,11.17,11.12,11.16,128630.0
2018-04-13 11:30:00,11.17,11.2,11.13,11.15,234870.0,11.17,11.2,11.13,11.15,234870.0
2018-04-13 12:00:00,11.16,11.22,11.15,11.22,129475.0,11.16,11.22,11.15,11.22,129475.0
2018-04-13 12:30:00,11.21,11.23,11.2,11.22,83400.0,11.21,11.23,11.2,11.22,83400.0
2018-04-13 13:00:00,11.22,11.26,11.21,11.24,80625.0,11.22,11.26,11.21,11.24,80625.0
2018-04-13 13:30:00,11.24,11.25,11.23,11.24,144600.0,11.24,11.25,11.23,11.24,144600.0
2018-04-13 14:00:00,11.24,11.26,11.23,11.24,108855.0,11.24,11.26,11.23,11.24,108855.0
2018-04-13 14:30:00,11.24,11.25,11.19,11.2,156735.0,11.24,11.25,11.19,11.2,156735.0
2018-04-13 15:00:00,11.2,11.2,11.11,11.13,237200.0,11.2,11.2,11.11,11.13,237200.0
2018-04-13 15:30:00,11.13,11.2,11.11,11.17,654455.0,11.13,11.2,11.11,11.17,654455.0
2018-04-16 09:30:00,11.29,11.3,11.22,11.26,421680.0,11.29,11.3,11.22,11.26,421680.0
2018-04-16 10:00:00,11.26,11.33,11.25,11.32,370025.0,11.26,11.33,11.25,11.32,370025.0
2018-04-16 10:30:00,11.33,11.35,11.28,11.33,338950.0,11.33,11.35,11.28,11.33,338950.0
2018-04-16 11:00:00,11.33,11.36,11.28,11.34,357210.0,11.33,11.36,11.28,11.34,357210.0
2018-04-16 11:30:00,11.34,11.39,11.33,11.38,289610.0,11.34,11.39,11.33,11.38,289610.0
2018-04-16 12:00:00,11.38,11.45,11.38,11.45,346380.0,11.38,11.45,11.38,11.45,346380.0
2018-04-16 12:30:00,11.45,11.47,11.41,11.42,303425.0,11.45,11.47,11.41,11.42,303425.0
2018-04-16 13:00:00,11.42,11.42,11.36,11.37,144430.0,11.42,11.42,11.36,11.37,144430.0
2018-04-16 13:30:00,11.37,11.37,11.35,11.37,99220.0,11.37,11.37,11.35,11.37,99220.0
2018-04-16 14:00:00,11.38,11.39,11.34,11.38,198120.0,11.38,11.39,11.34,11.38,198120.0
2018-04-16 14:30:00,11.38,11.39,11.35,11.38,192520.0,11.38,11.39,11.35,11.38,192520.0
2018-04-16 15:00:00,11.37,11.39,11.34,11.36,258170.0,11.37,11.39,11.34,11.36,258170.0
2018-04-16 15:30:00,11.36,11.39,11.34,11.35,835500.0,11.36,11.39,11.34,11.35,835500.0
2018-04-17 09:30:00,11.44,11.47,11.4,11.45,231300.0,11.44,11.47,11.4,11.45,231300.0
2018-04-17 10:00:00,11.46,11.5,11.45,11.48,164245.0,11.46,11.5,11.45,11.48,164245.0
2018-04-17 10:30:00,11.48,11.51,11.44,11.46,296555.0,11.48,11.51,11.44,11.46,296555.0
2018-04-17 11:00:00,11.46,11.51,11.45,11.45,507350.0,11.46,11.51,11.45,11.45,507350.0
2018-04-17 11:30:00,11.45,11.46,11.42,11.43,252725.0,11.45,11.46,11.42,11.43,252725.0
2018-04-17 12:00:00,11.43,11.47,11.43,11.46,210155.0,11.43,11.47,11.43,11.46,210155.0
2018-04-17 12:30:00,11.46,11.46,11.44,11.46,134345.0,11.46,11.46,11.44,11.46,134345.0
2018-04-17 13:00:00,11.46,11.47,11.43,11.46,137150.0,11.46,11.47,11.43,11.46,137150.0
2018-04-17 13:30:00,11.46,11.5,11.46,11.48,117045.0,11.46,11.5,11.46,11.48,117045.0
2018-04-17 14:00:00,11.48,11.49,11.45,11.47,328780.0,11.48,11.49,11.45,11.47,328780.0
2018-04-17 14:30:00,11.47,11.51,11.47,11.49,431035.0,11.47,11.51,11.47,11.49,431035.0
2018-04-17 15:00:00,11.49,11.54,11.48,11.52,604720.0,11.49,11.54,11.48,11.52,604720.0
2018-04-17 15:30:00,11.52,11.55,11.52,11.53,1031015.0,11.52,11.55,11.52,11.53,1031015.0
2018-04-18 09:30:00,11.6,11.6,11.48,11.58,268965.0,11.6,11.6,11.48,11.58,268965.0
2018-04-18 10:00:00,11.57,11.57,11.48,11.5,207200.0,11.57,11.57,11.48,11.5,207200.0
2018-04-18 10:30:00,11.51,11.55,11.51,11.54,87990.0,11.51,11.55,11.51,11.54,87990.0
2018-04-18 11:00:00,11.55,11.58,11.54,11.55,123180.0,11.55,11.58,11.54,11.55,123180.0
2018-04-18 11:30:00,11.55,11.56,11.52,11.52,117750.0,11.55,11.56,11.52,11.52,117750.0
2018-04-18 12:00:00,11.53,11.57,11.53,11.55,175840.0,11.53,11.57,11.53,11.55,175840.0
2018-04-18 12:30:00,11.55,11.57,11.54,11.56,114420.0,11.55,11.57,11.54,11.56,114420.0
2018-04-18 13:00:00,11.56,11.56,11.5,11.51,254105.0,11.56,11.56,11.5,11.51,254105.0
2018-04-18 13:30:00,11.51,11.52,11.49,11.51,127565.0,11.51,11.52,11.49,11.51,127565.0
2018-04-18 14:00:00,11.51,11.55,11.5,11.52,256595.0,11.51,11.55,11.5,11.52,256595.0
2018-04-18 14:30:00,11.52,11.53,11.49,11.5,266365.0,11.52,11.53,11.49,11.5,266365.0
2018-04-18 15:00:00,11.5,11.54,11.49,11.51,195815.0,11.5,11.54,11.49,11.51,195815.0
2018-04-18 15:30:00,11.51,11.52,11.49,11.5,655565.0,11.51,11.52,11.49,11.5,655565.0
2018-04-19 09:30:00,11.45,11.47,11.4,11.47,121495.0,11.45,11.47,11.4,11.47,121495.0
2018-04-19 10:00:00,11.47,11.49,11.43,11.47,93635.0,11.47,11.49,11.43,11.47,93635.0
2018-04-19 10:30:00,11.47,11.48,11.44,11.46,87960.0,11.47,11.48,11.44,11.46,87960.0
2018-04-19 11:00:00,11.46,11.46,11.38,11.44,174505.0,11.46,11.46,11.38,11.44,174505.0
2018-04-19 11:30:00,11.44,11.45,11.43,11.43,45125.0,11.44,11.45,11.43,11.43,45125.0
2018-04-19 12:00:00,11.42,11.45,11.42,11.43,96770.0,11.42,11.45,11.42,11.43,96770.0
2018-04-19 12:30:00,11.44,11.46,11.42,11.44,102145.0,11.44,11.46,11.42,11.44,102145.0
2018-04-19 13:00:00,11.44,11.44,11.41,11.42,90825.0,11.44,11.44,11.41,11.42,90825.0
2018-04-19 13:30:00,11.42,11.45,11.42,11.44,69330.0,11.42,11.45,11.42,11.44,69330.0
2018-04-19 14:00:00,11.44,11.47,11.44,11.46,71935.0,11.44,11.47,11.44,11.46,71935.0
2018-04-19 14:30:00,11.46,11.47,11.44,11.46,96990.0,11.46,11.47,11.44,11.46,96990.0
2018-04-19 15:00:00,11.46,11.48,11.46,11.46,132410.0,11.46,11.48,11.46,11.46,132410.0
2018-04-19 15:30:00,11.46,11.49,11.45,11.48,703590.0,11.46,11.49,11.45,11.48,703590.0
2018-04-20 09:30:00,11.46,11.53,11.44,11.47,247055.0,11.46,11.53,11.44,11.47,247055.0
2018-04-20 10:00:00,11.48,11.52,11.44,11.52,130575.0,11.48,11.52,11.44,11.52,130575.0
2018-04-20 10:30:00,11.52,11.53,11.47,11.48,228475.0,11.52,11.53,11.47,11.48,228475.0
2018-04-20 11:00:00,11.48,11.48,11.4,11.4,277665.0,11.48,11.48,11.4,11.4,277665.0
2018-04-20 11:30:00,11.4,11.46,11.4,11.4,206700.0,11.4,11.46,11.4,11.4,206700.0
2018-04-20 12:00:00,11.4,11.41,11.37,11.39,171495.0,11.4,11.41,11.37,11.39,171495.0
2018-04-20 12:30:00,11.39,11.42,11.38,11.39,105780.0,11.39,11.42,11.38,11.39,105780.0
2018-04-20 13:00:00,11.39,11.43,11.39,11.42,72455.0,11.39,11.43,11.39,11.42,72455.0
2018-04-20 13:30:00,11.43,11.46,11.43,11.45,90905.0,11.43,11.46,11.43,11.45,90905.0
2018-04-20 14:00:00,11.45,11.46,11.44,11.45,94175.0,11.45,11.46,11.44,11.45,94175.0
2018-04-20 14:30:00,11.45,11.46,11.43,11.44,102700.0,11.45,11.46,11.43,11.44,102700.0
2018-04-20 15:00:00,11.45,11.45,11.39,11.4,168115.0,11.45,11.45,11.39,11.4,168115.0
2018-04-20 15:30:00,11.4,11.45,11.4,11.43,427315.0,11.4,11.45,11.4,11.43,427315.0
2018-04-23 09:30:00,11.51,11.56,11.43,11.55,286635.0,11.51,11.56,11.43,11.55,286635.0
2018-04-23 10:00:00,11.55,11.56,11.52,11.53,199280.0,11.55,11.56,11.52,11.53,199280.0
2018-04-23 10:30:00,11.53,11.53,11.47,11.49,234930.0,11.53,11.53,11.47,11.49,234930.0
2018-04-23 11:00:00,11.49,11.51,11.48,11.51,212755.0,11.49,11.51,11.48,11.51,212755.0
2018-04-23 11:30:00,11.51,11.51,11.47,11.49,569175.0,11.51,11.51,11.47,11.49,569175.0
2018-04-23 12:00:00,11.5,11.5,11.41,11.41,169515.0,11.5,11.5,11.41,11.41,169515.0
2018-04-23 12:30:00,11.41,11.43,11.39,11.4,141960.0,11.41,11.43,11.39,11.4,141960.0
2018-04-23 13:00:00,11.4,11.41,11.38,11.39,107445.0,11.4,11.41,11.38,11.39,107445.0
2018-04-23 13:30:00,11.38,11.4,11.38,11.38,192205.0,11.38,11.4,11.38,11.38,192205.0
2018-04-23 14:00:00,11.38,11.38,11.34,11.37,234100.0,11.38,11.38,11.34,11.37,234100.0
2018-04-23 14:30:00,11.37,11.37,11.35,11.35,453430.0,11.37,11.37,11.35,11.35,453430.0
2018-04-23 15:00:00,11.35,11.38,11.34,11.35,405470.0,11.35,11.38,11.34,11.35,405470.0
2018-04-23 15:30:00,11.35,11.37,11.34,11.35,1369410.0,11.35,11.37,11.34,11.35,1369410.0
2018-04-24 09:30:00,11.5,11.54,11.44,11.5,401285.0,11.5,11.54,11.44,11.5,401285.0
2018-04-24 10:00:00,11.51,11.53,11.4,11.43,536470.0,11.51,11.53,11.4,11.43,536470.0
2018-04-24 10:30:00,11.43,11.48,11.37,11.43,321715.0,11.43,11.48,11.37,11.43,321715.0
2018-04-24 11:00:00,11.43,11.45,11.33,11.43,259110.0,11.43,11.45,11.33,11.43,259110.0
2018-04-24 11:30:00,11.43,11.44,11.34,11.34,296985.0,11.43,11.44,11.34,11.34,296985.0
2018-04-24 12:00:00,11.35,11.37,11.19,11.21,341920.0,11.35,11.37,11.19,11.21,341920.0
2018-04-24 12:30:00,11.21,11.25,11.15,11.22,652495.0,11.21,11.25,11.15,11.22,652495.0
2018-04-24 13:00:00,11.23,11.26,11.2,11.2,190540.0,11.23,11.26,11.2,11.2,190540.0
2018-04-24 13:30:00,11.21,11.22,11.14,11.15,253150.0,11.21,11.22,11.14,11.15,253150.0
2018-04-24 14:00:00,11.15,11.19,11.1,11.13,276600.0,11.15,11.19,11.1,11.13,276600.0
2018-04-24 14:30:00,11.14,11.19,11.12,11.19,196725.0,11.14,11.19,11.12,11.19,196725.0
2018-04-24 15:00:00,11.19,11.22,11.17,11.17,410600.0,11.19,11.22,11.17,11.17,410600.0
2018-04-24 15:30:00,11.17,11.22,11.13,11.21,813410.0,11.17,11.22,11.13,11.21,813410.0
2018-04-25 09:30:00,11.16,11.2,10.89,10.9,884640.0,11.16,11.2,10.89,10.9,884640.0
2018-04-25 10:00:00,10.9,10.96,10.85,10.92,658065.0,10.9,10.96,10.85,10.92,658065.0
2018-04-25 10:30:00,10.92,10.99,10.91,10.94,933135.0,10.92,10.99,10.91,10.94,933135.0
2018-04-25 11:00:00,10.93,11.03,10.93,11.03,931345.0,10.93,11.03,10.93,11.03,931345.0
2018-04-25 11:30:00,11.03,11.03,10.95,11.0,218635.0,11.03,11.03,10.95,11.0,218635.0
2018-04-25 12:00:00,11.01,11.02,10.98,10.99,485070.0,11.01,11.02,10.98,10.99,485070.0
2018-04-25 12:30:00,10.99,11.04,10.99,11.0,245455.0,10.99,11.04,10.99,11.0,245455.0
2018-04-25 13:00:00,11.0,11.02,10.94,10.96,368845.0,11.0,11.02,10.94,10.96,368845.0
2018-04-25 13:30:00,10.96,11.01,10.95,11.0,932695.0,10.96,11.01,10.95,11.0,932695.0
2018-04-25 14:00:00,11.0,11.01,10.9,10.92,642265.0,11.0,11.01,10.9,10.92,642265.0
2018-04-25 14:30:00,10.92,11.01,10.91,11.0,441500.0,10.92,11.01,10.91,11.0,441500.0
2018-04-25 15:00:00,11.0,11.02,10.95,10.95,746465.0,11.0,11.02,10.95,10.95,746465.0
2018-04-25 15:30:00,10.95,10.98,10.9,10.96,2038015.0,10.95,10.98,10.9,10.96,2038015.0
2018-04-26 09:30:00,11.03,11.12,11.0,11.1,752215.0,11.03,11.12,11.0,11.1,752215.0
2018-04-26 10:00:00,11.1,11.17,11.09,11.15,837240.0,11.1,11.17,11.09,11.15,837240.0
2018-04-26 10:30:00,11.15,11.17,11.11,11.17,534140.0,11.15,11.17,11.11,11.17,534140.0
2018-04-26 11:00:00,11.17,11.19,11.14,11.16,480305.0,11.17,11.19,11.14,11.16,480305.0
2018-04-26 11:30:00,11.16,11.17,11.13,11.15,316030.0,11.16,11.17,11.13,11.15,316030.0
2018-04-26 12:00:00,11.15,11.19,11.15,11.17,310825.0,11.15,11.19,11.15,11.17,310825.0
2018-04-26 12:30:00,11.17,11.19,11.15,11.16,326760.0,11.17,11.19,11.15,11.16,326760.0
2018-04-26 13:00:00,11.16,11.17,11.15,11.15,196570.0,11.16,11.17,11.15,11.15,196570.0
2018-04-26 13:30:00,11.15,11.16,11.13,11.14,344975.0,11.15,11.16,11.13,11.14,344975.0
2018-04-26 14:00:00,11.13,11.16,11.13,11.13,279825.0,11.13,11.16,11.13,11.13,279825.0
2018-04-26 14:30:00,11.13,11.16,11.13,11.14,466505.0,11.13,11.16,11.13,11.14,466505.0
2018-04-26 15:00:00,11.14,11.14,11.1,11.1,448295.0,11.14,11.14,11.1,11.1,448295.0
2018-04-26 15:30:00,11.1,11.11,11.08,11.08,1142535.0,11.1,11.11,11.08,11.08,1142535.0
2018-04-27 09:30:00,11.13,11.23,11.09,11.1,392180.0,11.13,11.23,11.09,11.1,392180.0
2018-04-27 10:00:00,11.1,11.12,11.06,11.07,486615.0,11.1,11.12,11.06,11.07,486615.0
2018-04-27 10:30:00,11.07,11.08,11.01,11.05,186085.0,11.07,11.08,11.01,11.05,186085.0
2018-04-27 11:00:00,11.05,11.09,11.04,11.09,234370.0,11.05,11.09,11.04,11.09,234370.0
2018-04-27 11:30:00,11.08,11.08,11.04,11.05,183950.0,11.08,11.08,11.04,11.05,183950.0
2018-04-27 12:00:00,11.05,11.07,11.05,11.06,259990.0,11.05,11.07,11.05,11.06,259990.0
2018-04-27 12:30:00,11.06,11.07,11.03,11.06,225935.0,11.06,11.07,11.03,11.06,225935.0
2018-04-27 13:00:00,11.07,11.08,11.05,11.06,213980.0,11.07,11.08,11.05,11.06,213980.0
2018-04-27 13:30:00,11.06,11.07,11.04,11.04,140905.0,11.06,11.07,11.04,11.04,140905.0
2018-04-27 14:00:00,11.04,11.06,11.03,11.05,298490.0,11.04,11.06,11.03,11.05,298490.0
2018-04-27 14:30:00,11.05,11.05,10.99,11.0,947660.0,11.05,11.05,10.99,11.0,947660.0
2018-04-27 15:00:00,11.0,11.01,10.98,11.0,880275.0,11.0,11.01,10.98,11.0,880275.0
2018-04-27 15:30:00,11.0,11.0,10.98,10.99,1492200.0,11.0,11.0,10.98,10.99,1492200.0
2018-04-30 09:30:00,11.04,11.21,11.02,11.16,949985.0,11.04,11.21,11.02,11.16,949985.0
2018-04-30 10:00:00,11.16,11.26,11.16,11.2,491630.0,11.16,11.26,11.16,11.2,491630.0
2018-04-30 10:30:00,11.19,11.2,11.16,11.17,274310.0,11.19,11.2,11.16,11.17,274310.0
2018-04-30 11:00:00,11.17,11.19,11.17,11.18,383095.0,11.17,11.19,11.17,11.18,383095.0
2018-04-30 11:30:00,11.18,11.18,11.02,11.04,420840.0,11.18,11.18,11.02,11.04,420840.0
2018-04-30 12:00:00,11.04,11.06,10.99,11.04,266235.0,11.04,11.06,10.99,11.04,266235.0
2018-04-30 12:30:00,11.03,11.08,11.03,11.08,165805.0,11.03,11.08,11.03,11.08,165805.0
2018-04-30 13:00:00,11.08,11.11,11.07,11.11,202045.0,11.08,11.11,11.07,11.11,202045.0
2018-04-30 13:30:00,11.12,11.15,11.11,11.15,183685.0,11.12,11.15,11.11,11.15,183685.0
2018-04-30 14:00:00,11.15,11.15,11.08,11.09,290835.0,11.15,11.15,11.08,11.09,290835.0
2018-04-30 14:30:00,11.09,11.1,11.07,11.07,287095.0,11.09,11.1,11.07,11.07,287095.0
2018-04-30 15:00:00,11.07,11.09,11.06,11.07,440725.0,11.07,11.09,11.06,11.07,440725.0
2018-04-30 15:30:00,11.07,11.12,11.07,11.07,937670.0,11.07,11.12,11.07,11.07,937670.0
2018-05-01 09:30:00,11.0,11.06,10.99,11.06,441100.0,11.0,11.06,10.99,11.06,441100.0
2018-05-01 10:00:00,11.05,11.05,11.01,11.03,419660.0,11.05,11.05,11.01,11.03,419660.0
2018-05-01 10:30:00,11.02,11.07,11.01,11.04,381465.0,11.02,11.07,11.01,11.04,381465.0
2018-05-01 11:00:00,11.03,11.07,11.01,11.07,344540.0,11.03,11.07,11.01,11.07,344540.0
2018-05-01 11:30:00,11.07,11.08,11.04,11.04,216585.0,11.07,11.08,11.04,11.04,216585.0
2018-05-01 12:00:00,11.04,11.06,11.03,11.04,260220.0,11.04,11.06,11.03,11.04,260220.0
2018-05-01 12:30:00,11.05,11.05,11.04,11.05,200290.0,11.05,11.05,11.04,11.05,200290.0
2018-05-01 13:00:00,11.05,11.06,11.04,11.05,224715.0,11.05,11.06,11.04,11.05,224715.0
2018-05-01 13:30:00,11.06,11.11,11.05,11.1,611315.0,11.06,11.11,11.05,11.1,611315.0
2018-05-01 14:00:00,11.1,11.11,11.08,11.11,383575.0,11.1,11.11,11.08,11.11,383575.0
2018-05-01 14:30:00,11.11,11.12,11.1,11.11,298830.0,11.11,11.12,11.1,11.11,298830.0
2018-05-01 15:00:00,11.11,11.12,11.1,11.1,233785.0,11.11,11.12,11.1,11.1,233785.0
2018-05-01 15:30:00,11.11,11.17,11.1,11.15,649750.0,11.11,11.17,11.1,11.15,649750.0
2018-05-02 09:30:00,11.16,11.23,11.13,11.22,529660.0,11.16,11.23,11.13,11.22,529660.0
2018-05-02 10:00:00,11.22,11.28,11.21,11.23,466990.0,11.22,11.28,11.21,11.23,466990.0
2018-05-02 10:30:00,11.23,11.24,11.19,11.21,341915.0,11.23,11.24,11.19,11.21,341915.0
2018-05-02 11:00:00,11.21,11.22,11.18,11.18,306240.0,11.21,11.22,11.18,11.18,306240.0
2018-05-02 11:30:00,11.18,11.2,11.13,11.16,257740.0,11.18,11.2,11.13,11.16,257740.0
2018-05-02 12:00:00,11.16,11.17,11.14,11.16,79200.0,11.16,11.17,11.14,11.16,79200.0
2018-05-02 12:30:00,11.17,11.2,11.16,11.19,136800.0,11.17,11.2,11.16,11.19,136800.0
2018-05-02 13:00:00,11.19,11.21,11.19,11.2,124715.0,11.19,11.21,11.19,11.2,124715.0
2018-05-02 13:30:00,11.2,11.21,11.19,11.21,134825.0,11.2,11.21,11.19,11.21,134825.0
2018-05-02 14:00:00,11.21,11.29,11.2,11.25,361250.0,11.21,11.29,11.2,11.25,361250.0
2018-05-02 14:30:00,11.25,11.27,11.22,11.23,196985.0,11.25,11.27,11.22,11.23,196985.0
2018-05-02 15:00:00,11.23,11.24,11.18,11.2,325165.0,11.23,11.24,11.18,11.2,325165.0
2018-05-02 15:30:00,11.2,11.22,11.18,11.19,1243610.0,11.2,11.22,11.18,11.19,1243610.0
2018-05-03 09:30:00,11.11,11.22,11.1,11.2,439020.0,11.11,11.22,11.1,11.2,439020.0
2018-05-03 10:00:00,11.2,11.22,11.09,11.09,512925.0,11.2,11.22,11.09,11.09,512925.0
2018-05-03 10:30:00,11.09,11.12,10.98,11.03,714630.0,11.09,11.12,10.98,11.03,714630.0
2018-05-03 11:00:00,11.03,11.09,11.0,11.07,1082210.0,11.03,11.09,11.0,11.07,1082210.0
2018-05-03 11:30:00,11.08,11.16,11.08,11.14,493170.0,11.08,11.16,11.08,11.14,493170.0
2018-05-03 12:00:00,11.14,11.16,11.1,11.1,332865.0,11.14,11.16,11.1,11.1,332865.0
2018-05-03 12:30:00,11.1,11.2,11.1,11.2,402370.0,11.1,11.2,11.1,11.2,402370.0
2018-05-03 13:00:00,11.19,11.23,11.17,11.18,363335.0,11.19,11.23,11.17,11.18,363335.0
2018-05-03 13:30:00,11.18,11.22,11.17,11.2,171935.0,11.18,11.22,11.17,11.2,171935.0
2018-05-03 14:00:00,11.21,11.23,11.18,11.2,335410.0,11.21,11.23,11.18,11.2,335410.0
2018-05-03 14:30:00,11.21,11.3,11.2,11.26,627095.0,11.21,11.3,11.2,11.26,627095.0
2018-05-03 15:00:00,11.26,11.3,11.22,11.23,675335.0,11.26,11.3,11.22,11.23,675335.0
2018-05-03 15:30:00,11.23,11.25,11.19,11.22,1918445.0,11.23,11.25,11.19,11.22,1918445.0
2018-05-04 09:30:00,11.15,11.22,10.89,11.02,3188280.0,11.15,11.22,10.89,11.02,3188280.0
2018-05-04 10:00:00,11.01,11.07,10.77,10.78,2288455.0,11.01,11.07,10.77,10.78,2288455.0
2018-05-04 10:30:00,10.78,10.84,10.68,10.8,2085365.0,10.78,10.84,10.68,10.8,2085365.0
2018-05-04 11:00:00,10.8,10.89,10.79,10.89,1125665.0,10.8,10.89,10.79,10.89,1125665.0
2018-05-04 11:30:00,10.89,10.97,10.87,10.97,868535.0,10.89,10.97,10.87,10.97,868535.0
2018-05-04 12:00:00,10.97,11.02,10.93,10.98,435445.0,10.97,11.02,10.93,10.98,435445.0
2018-05-04 12:30:00,10.98,10.99,10.92,10.93,401890.0,10.98,10.99,10.92,10.93,401890.0
2018-05-04 13:00:00,10.93,10.95,10.86,10.9,446445.0,10.93,10.95,10.86,10.9,446445.0
2018-05-04 13:30:00,10.89,10.97,10.89,10.94,575995.0,10.89,10.97,10.89,10.94,575995.0
2018-05-04 14:00:00,10.94,11.02,10.94,11.01,513750.0,10.94,11.02,10.94,11.01,513750.0
2018-05-04 14:30:00,11.01,11.02,10.98,10.98,375025.0,11.01,11.02,10.98,10.98,375025.0
2018-05-04 15:00:00,10.98,11.0,10.92,10.95,753275.0,10.98,11.0,10.92,10.95,753275.0
2018-05-04 15:30:00,10.95,10.98,10.91,10.95,1556430.0,10.95,10.98,10.91,10.95,1556430.0
2018-05-07 09:30:00,11.04,11.04,10.95,11.03,529960.0,11.04,11.04,10.95,11.03,529960.0
2018-05-07 10:00:00,11.02,11.08,11.01,11.05,607695.0,11.02,11.08,11.01,11.05,607695.0
2018-05-07 10:30:00,11.05,11.07,11.02,11.06,524555.0,11.05,11.07,11.02,11.06,524555.0
2018-05-07 11:00:00,11.06,11.14,11.04,11.1,659085.0,11.06,11.14,11.04,11.1,659085.0
2018-05-07 11:30:00,11.11,11.13,11.07,11.13,319710.0,11.11,11.13,11.07,11.13,319710.0
2018-05-07 12:00:00,11.13,11.14,11.1,11.12,213110.0,11.13,11.14,11.1,11.12,213110.0
2018-05-07 12:30:00,11.12,11.13,11.1,11.12,227705.0,11.12,11.13,11.1,11.12,227705.0
2018-05-07 13:00:00,11.12,11.14,11.12,11.14,233980.0,11.12,11.14,11.12,11.14,233980.0
2018-05-07 13:30:00,11.14,11.16,11.13,11.14,210555.0,11.14,11.16,11.13,11.14,210555.0
2018-05-07 14:00:00,11.14,11.16,11.13,11.15,240670.0,11.14,11.16,11.13,11.15,240670.0
2018-05-07 14:30:00,11.15,11.16,11.13,11.15,264445.0,11.15,11.16,11.13,11.15,264445.0
2018-05-07 15:00:00,11.14,11.16,11.1,11.13,448790.0,11.14,11.16,11.1,11.13,448790.0
2018-05-07 15:30:00,11.13,11.16,11.13,11.14,948180.0,11.13,11.16,11.13,11.14,948180.0
2018-05-08 09:30:00,11.08,11.19,11.06,11.15,622580.0,11.08,11.19,11.06,11.15,622580.0
2018-05-08 10:00:00,11.15,11.23,11.15,11.22,583375.0,11.15,11.23,11.15,11.22,583375.0
2018-05-08 10:30:00,11.23,11.3,11.23,11.26,601310.0,11.23,11.3,11.23,11.26,601310.0
2018-05-08 11:00:00,11.26,11.34,11.26,11.31,651270.0,11.26,11.34,11.26,11.31,651270.0
2018-05-08 11:30:00,11.3,11.32,11.26,11.27,525520.0,11.3,11.32,11.26,11.27,525520.0
2018-05-08 12:00:00,11.26,11.27,11.24,11.26,376820.0,11.26,11.27,11.24,11.26,376820.0
2018-05-08 12:30:00,11.26,11.27,11.21,11.23,353655.0,11.26,11.27,11.21,11.23,353655.0
2018-05-08 13:00:00,11.23,11.26,11.22,11.25,308780.0,11.23,11.26,11.22,11.25,308780.0
2018-05-08 13:30:00,11.25,11.31,11.25,11.29,396800.0,11.25,11.31,11.25,11.29,396800.0
2018-05-08 14:00:00,11.29,11.35,11.27,11.35,508210.0,11.29,11.35,11.27,11.35,508210.0
2018-05-08 14:30:00,11.35,11.35,11.27,11.32,461410.0,11.35,11.35,11.27,11.32,461410.0
2018-05-08 15:00:00,11.32,11.35,11.29,11.35,426500.0,11.32,11.35,11.29,11.35,426500.0
2018-05-08 15:30:00,11.35,11.39,11.34,11.39,1598955.0,11.35,11.39,11.34,11.39,1598955.0
2018-05-09 09:30:00,11.41,11.68,11.41,11.63,1204125.0,11.41,11.68,11.41,11.63,1204125.0
2018-05-09 10:00:00,11.64,11.76,11.63,11.65,1098320.0,11.64,11.76,11.63,11.65,1098320.0
2018-05-09 10:30:00,11.65,11.67,11.55,11.58,1168865.0,11.65,11.67,11.55,11.58,1168865.0
2018-05-09 11:00:00,11.58,11.67,11.57,11.63,539800.0,11.58,11.67,11.57,11.63,539800.0
2018-05-09 11:30:00,11.63,11.66,11.62,11.65,396800.0,11.63,11.66,11.62,11.65,396800.0
2018-05-09 12:00:00,11.65,11.68,11.64,11.67,343700.0,11.65,11.68,11.64,11.67,343700.0
2018-05-09 12:30:00,11.67,11.69,11.65,11.68,283400.0,11.67,11.69,11.65,11.68,283400.0
2018-05-09 13:00:00,11.68,11.72,11.68,11.72,238755.0,11.68,11.72,11.68,11.72,238755.0
2018-05-09 13:30:00,11.73,11.77,11.71,11.75,279650.0,11.73,11.77,11.71,11.75,279650.0
2018-05-09 14:00:00,11.75,11.77,11.74,11.75,397025.0,11.75,11.77,11.74,11.75,397025.0
2018-05-09 14:30:00,11.75,11.78,11.75,11.77,376140.0,11.75,11.78,11.75,11.77,376140.0
2018-05-09 15:00:00,11.77,11.81,11.75,11.77,707385.0,11.77,11.81,11.75,11.77,707385.0
2018-05-09 15:30:00,11.77,11.81,11.75,11.8,1708110.0,11.77,11.81,11.75,11.8,1708110.0
2018-05-10 09:30:00,11.78,11.86,11.77,11.86,392385.0,11.78,11.86,11.77,11.86,392385.0
2018-05-10 10:00:00,11.86,11.98,11.85,11.94,500505.0,11.86,11.98,11.85,11.94,500505.0
2018-05-10 10:30:00,11.94,12.0,11.92,11.98,667405.0,11.94,12.0,11.92,11.98,667405.0
2018-05-10 11:00:00,11.98,12.04,11.97,11.98,442720.0,11.98,12.04,11.97,11.98,442720.0
2018-05-10 11:30:00,11.98,11.99,11.93,11.98,307970.0,11.98,11.99,11.93,11.98,307970.0
2018-05-10 12:00:00,11.98,12.03,11.98,12.02,244360.0,11.98,12.03,11.98,12.02,244360.0
2018-05-10 12:30:00,12.02,12.02,12.0,12.02,224420.0,12.02,12.02,12.0,12.02,224420.0
2018-05-10 13:00:00,12.02,12.06,12.02,12.05,254535.0,12.02,12.06,12.02,12.05,254535.0
2018-05-10 13:30:00,12.05,12.05,12.0,12.0,523470.0,12.05,12.05,12.0,12.0,523470.0
2018-05-10 14:00:00,12.0,12.05,12.0,12.02,240355.0,12.0,12.05,12.0,12.02,240355.0
2018-05-10 14:30:00,12.02,12.02,12.0,12.01,318525.0,12.02,12.02,12.0,12.01,318525.0
2018-05-10 15:00:00,12.01,12.02,12.0,12.01,368655.0,12.01,12.02,12.0,12.01,368655.0
2018-05-10 15:30:00,12.01,12.04,12.0,12.03,1024015.0,12.01,12.04,12.0,12.03,1024015.0
2018-05-11 09:30:00,12.04,12.04,11.87,11.97,980450.0,12.04,12.04,11.87,11.97,980450.0
2018-05-11 10:00:00,11.97,12.06,11.96,12.06,387790.0,11.97,12.06,11.96,12.06,387790.0
2018-05-11 10:30:00,12.06,12.11,12.05,12.07,359430.0,12.06,12.11,12.05,12.07,359430.0
2018-05-11 11:00:00,12.07,12.07,12.02,12.02,399655.0,12.07,12.07,12.02,12.02,399655.0
2018-05-11 11:30:00,12.02,12.05,11.99,12.04,299455.0,12.02,12.05,11.99,12.04,299455.0
2018-05-11 12:00:00,12.04,12.04,11.98,12.01,280415.0,12.04,12.04,11.98,12.01,280415.0
2018-05-11 12:30:00,12.0,12.06,12.0,12.04,398680.0,12.0,12.06,12.0,12.04,398680.0
2018-05-11 13:00:00,12.04,12.07,12.04,12.06,281100.0,12.04,12.07,12.04,12.06,281100.0
2018-05-11 13:30:00,12.06,12.06,12.02,12.04,422990.0,12.06,12.06,12.02,12.04,422990.0
2018-05-11 14:00:00,12.04,12.05,12.02,12.03,233520.0,12.04,12.05,12.02,12.03,233520.0
2018-05-11 14:30:00,12.03,12.06,12.03,12.05,350115.0,12.03,12.06,12.03,12.05,350115.0
2018-05-11 15:00:00,12.05,12.06,12.04,12.04,481190.0,12.05,12.06,12.04,12.04,481190.0
2018-05-11 15:30:00,12.04,12.08,12.04,12.08,1067775.0,12.04,12.08,12.04,12.08,1067775.0
2018-05-14 09:30:00,12.08,12.16,12.04,12.06,631505.0,12.08,12.16,12.04,12.06,631505.0
2018-05-14 10:00:00,12.06,12.09,12.05,12.08,683000.0,12.06,12.09,12.05,12.08,683000.0
2018-05-14 10:30:00,12.08,12.11,12.08,12.08,230180.0,12.08,12.11,12.08,12.08,230180.0
2018-05-14 11:00:00,12.08,12.12,12.06,12.06,148655.0,12.08,12.12,12.06,12.06,148655.0
2018-05-14 11:30:00,12.06,12.08,12.03,12.04,523000.0,12.06,12.08,12.03,12.04,523000.0
2018-05-14 12:00:00,12.04,12.07,12.0,12.0,193630.0,12.04,12.07,12.0,12.0,193630.0
2018-05-14 12:30:00,12.01,12.03,11.93,11.94,281000.0,12.01,12.03,11.93,11.94,281000.0
2018-05-14 13:00:00,11.94,11.94,11.84,11.86,461565.0,11.94,11.94,11.84,11.86,461565.0
2018-05-14 13:30:00,11.86,11.91,11.83,11.89,297165.0,11.86,11.91,11.83,11.89,297165.0
2018-05-14 14:00:00,11.89,11.91,11.87,11.91,282055.0,11.89,11.91,11.87,11.91,282055.0
2018-05-14 14:30:00,11.9,11.93,11.9,11.93,189955.0,11.9,11.93,11.9,11.93,189955.0
2018-05-14 15:00:00,11.92,11.94,11.91,11.94,230430.0,11.92,11.94,11.91,11.94,230430.0
2018-05-14 15:30:00,11.94,11.94,11.89,11.91,1024120.0,11.94,11.94,11.89,11.91,1024120.0
2018-05-15 09:30:00,11.85,11.87,11.68,11.68,757045.0,11.85,11.87,11.68,11.68,757045.0
2018-05-15 10:00:00,11.67,11.8,11.66,11.78,525760.0,11.67,11.8,11.66,11.78,525760.0
2018-05-15 10:30:00,11.78,11.84,11.77,11.79,325120.0,11.78,11.84,11.77,11.79,325120.0
2018-05-15 11:00:00,11.79,11.86,11.79,11.84,360085.0,11.79,11.86,11.79,11.84,360085.0
2018-05-15 11:30:00,11.85,11.92,11.85,11.88,192935.0,11.85,11.92,11.85,11.88,192935.0
2018-05-15 12:00:00,11.88,11.89,11.85,11.88,136090.0,11.88,11.89,11.85,11.88,136090.0
2018-05-15 12:30:00,11.88,11.92,11.88,11.91,165805.0,11.88,11.92,11.88,11.91,165805.0
2018-05-15 13:00:00,11.91,11.92,11.85,11.89,229240.0,11.91,11.92,11.85,11.89,229240.0
2018-05-15 13:30:00,11.89,11.89,11.85,11.85,210400.0,11.89,11.89,11.85,11.85,210400.0
2018-05-15 14:00:00,11.85,11.88,11.85,11.87,147885.0,11.85,11.88,11.85,11.87,147885.0
2018-05-15 14:30:00,11.88,11.89,11.87,11.87,274710.0,11.88,11.89,11.87,11.87,274710.0
2018-05-15 15:00:00,11.87,11.88,11.83,11.84,398050.0,11.87,11.88,11.83,11.84,398050.0
2018-05-15 15:30:00,11.84,11.87,11.84,11.86,687925.0,11.84,11.87,11.84,11.86,687925.0
2018-05-16 09:30:00,11.89,11.9,11.79,11.84,253840.0,11.89,11.9,11.79,11.84,253840.0
2018-05-16 10:00:00,11.85,11.87,11.74,11.74,277575.0,11.85,11.87,11.74,11.74,277575.0
2018-05-16 10:30:00,11.75,11.83,11.74,11.8,211065.0,11.75,11.83,11.74,11.8,211065.0
2018-05-16 11:00:00,11.8,11.8,11.7,11.72,525555.0,11.8,11.8,11.7,11.72,525555.0
2018-05-16 11:30:00,11.72,11.75,11.7,11.74,332860.0,11.72,11.75,11.7,11.74,332860.0
2018-05-16 12:00:00,11.74,11.77,11.74,11.75,240465.0,11.74,11.77,11.74,11.75,240465.0
2018-05-16 12:30:00,11.75,11.79,11.75,11.78,281660.0,11.75,11.79,11.75,11.78,281660.0
2018-05-16 13:00:00,11.78,11.78,11.75,11.75,210090.0,11.78,11.78,11.75,11.75,210090.0
2018-05-16 13:30:00,11.75,11.76,11.71,11.72,328930.0,11.75,11.76,11.71,11.72,328930.0
2018-05-16 14:00:00,11.72,11.74,11.7,11.7,349640.0,11.72,11.74,11.7,11.7,349640.0
2018-05-16 14:30:00,11.7,11.74,11.7,11.74,390625.0,11.7,11.74,11.7,11.74,390625.0
2018-05-16 15:00:00,11.74,11.75,11.71,11.71,327065.0,11.74,11.75,11.71,11.71,327065.0
2018-05-16 15:30:00,11.72,11.72,11.69,11.72,996180.0,11.72,11.72,11.69,11.72,996180.0
2018-05-17 09:30:00,11.7,11.76,11.68,11.68,308045.0,11.7,11.76,11.68,11.68,308045.0
2018-05-17 10:00:00,11.68,11.7,11.64,11.67,260775.0,11.68,11.7,11.64,11.67,260775.0
2018-05-17 10:30:00,11.67,11.71,11.64,11.64,319400.0,11.67,11.71,11.64,11.64,319400.0
2018-05-17 11:00:00,11.65,11.65,11.61,11.65,544060.0,11.65,11.65,11.61,11.65,544060.0
2018-05-17 11:30:00,11.65,11.67,11.64,11.64,268565.0,11.65,11.67,11.64,11.64,268565.0
2018-05-17 12:00:00,11.64,11.66,11.6,11.64,299520.0,11.64,11.66,11.6,11.64,299520.0
2018-05-17 12:30:00,11.64,11.65,11.6,11.61,181465.0,11.64,11.65,11.6,11.61,181465.0
2018-05-17 13:00:00,11.61,11.64,11.61,11.62,182195.0,11.61,11.64,11.61,11.62,182195.0
2018-05-17 13:30:00,11.62,11.62,11.59,11.6,226695.0,11.62,11.62,11.59,11.6,226695.0
2018-05-17 14:00:00,11.6,11.62,11.55,11.62,319930.0,11.6,11.62,11.55,11.62,319930.0
2018-05-17 14:30:00,11.62,11.67,11.62,11.66,253860.0,11.62,11.67,11.62,11.66,253860.0
2018-05-17 15:00:00,11.66,11.68,11.65,11.65,273300.0,11.66,11.68,11.65,11.65,273300.0
2018-05-17 15:30:00,11.65,11.68,11.64,11.66,821505.0,11.65,11.68,11.64,11.66,821505.0
2018-05-18 09:30:00,11.66,11.77,11.64,11.75,283250.0,11.66,11.77,11.64,11.75,283250.0
2018-05-18 10:00:00,11.75,11.8,11.72,11.77,314590.0,11.75,11.8,11.72,11.77,314590.0
2018-05-18 10:30:00,11.77,11.78,11.73,11.78,249795.0,11.77,11.78,11.73,11.78,249795.0
2018-05-18 11:00:00,11.79,11.8,11.77,11.78,425940.0,11.79,11.8,11.77,11.78,425940.0
2018-05-18 11:30:00,11.78,11.8,11.75,11.77,282930.0,11.78,11.8,11.75,11.77,282930.0
2018-05-18 12:00:00,11.76,11.77,11.72,11.73,212375.0,11.76,11.77,11.72,11.73,212375.0
2018-05-18 12:30:00,11.72,11.75,11.71,11.74,590620.0,11.72,11.75,11.71,11.74,590620.0
2018-05-18 13:00:00,11.74,11.78,11.73,11.77,156760.0,11.74,11.78,11.73,11.77,156760.0
2018-05-18 13:30:00,11.77,11.78,11.73,11.74,167225.0,11.77,11.78,11.73,11.74,167225.0
2018-05-18 14:00:00,11.74,11.74,11.71,11.72,187150.0,11.74,11.74,11.71,11.72,187150.0
2018-05-18 14:30:00,11.72,11.76,11.72,11.76,238740.0,11.72,11.76,11.72,11.76,238740.0
2018-05-18 15:00:00,11.76,11.76,11.73,11.74,267230.0,11.76,11.76,11.73,11.74,267230.0
2018-05-18 15:30:00,11.74,11.78,11.7,11.7,1189560.0,11.74,11.78,11.7,11.7,1189560.0
2018-05-21 09:30:00,11.85,11.93,11.81,11.93,1026135.0,11.85,11.93,11.81,11.93,1026135.0
2018-05-21 10:00:00,11.93,11.94,11.86,11.86,697145.0,11.93,11.94,11.86,11.86,697145.0
2018-05-21 10:30:00,11.86,11.92,11.86,11.92,562390.0,11.86,11.92,11.86,11.92,562390.0
2018-05-21 11:00:00,11.92,11.92,11.83,11.85,526190.0,11.92,11.92,11.83,11.85,526190.0
2018-05-21 11:30:00,11.84,11.85,11.77,11.83,833900.0,11.84,11.85,11.77,11.83,833900.0
2018-05-21 12:00:00,11.83,11.87,11.83,11.86,345000.0,11.83,11.87,11.83,11.86,345000.0
2018-05-21 12:30:00,11.86,11.87,11.85,11.85,349695.0,11.86,11.87,11.85,11.85,349695.0
2018-05-21 13:00:00,11.85,11.88,11.85,11.87,347925.0,11.85,11.88,11.85,11.87,347925.0
2018-05-21 13:30:00,11.87,11.88,11.84,11.85,433605.0,11.87,11.88,11.84,11.85,433605.0
2018-05-21 14:00:00,11.85,11.85,11.8,11.8,612820.0,11.85,11.85,11.8,11.8,612820.0
2018-05-21 14:30:00,11.8,11.87,11.78,11.85,538280.0,11.8,11.87,11.78,11.85,538280.0
2018-05-21 15:00:00,11.85,11.86,11.84,11.85,817975.0,11.85,11.86,11.84,11.85,817975.0
2018-05-21 15:30:00,11.86,11.87,11.82,11.87,1517240.0,11.86,11.87,11.82,11.87,1517240.0
2018-05-22 09:30:00,11.88,11.94,11.86,11.86,644125.0,11.88,11.94,11.86,11.86,644125.0
2018-05-22 10:00:00,11.87,11.87,11.78,11.79,273900.0,11.87,11.87,11.78,11.79,273900.0
2018-05-22 10:30:00,11.8,11.85,11.79,11.84,244990.0,11.8,11.85,11.79,11.84,244990.0
2018-05-22 11:00:00,11.85,11.88,11.81,11.82,463335.0,11.85,11.88,11.81,11.82,463335.0
2018-05-22 11:30:00,11.82,11.85,11.8,11.81,244220.0,11.82,11.85,11.8,11.81,244220.0
2018-05-22 12:00:00,11.81,11.81,11.79,11.8,262890.0,11.81,11.81,11.79,11.8,262890.0
2018-05-22 12:30:00,11.81,11.81,11.78,11.79,107320.0,11.81,11.81,11.78,11.79,107320.0
2018-05-22 13:00:00,11.79,11.82,11.79,11.82,195780.0,11.79,11.82,11.79,11.82,195780.0
2018-05-22 13:30:00,11.82,11.82,11.79,11.79,222405.0,11.82,11.82,11.79,11.79,222405.0
2018-05-22 14:00:00,11.79,11.84,11.79,11.84,492800.0,11.79,11.84,11.79,11.84,492800.0
2018-05-22 14:30:00,11.84,11.85,11.8,11.8,356270.0,11.84,11.85,11.8,11.8,356270.0
2018-05-22 15:00:00,11.8,11.81,11.79,11.8,322270.0,11.8,11.81,11.79,11.8,322270.0
2018-05-22 15:30:00,11.8,11.8,11.75,11.76,887820.0,11.8,11.8,11.75,11.76,887820.0
2018-05-23 09:30:00,11.65,11.82,11.62,11.76,473725.0,11.65,11.82,11.62,11.76,473725.0
2018-05-23 10:00:00,11.76,11.84,11.74,11.79,301745.0,11.76,11.84,11.74,11.79,301745.0
2018-05-23 10:30:00,11.8,11.8,11.75,11.77,189310.0,11.8,11.8,11.75,11.77,189310.0
2018-05-23 11:00:00,11.77,11.8,11.75,11.75,146005.0,11.77,11.8,11.75,11.75,146005.0
2018-05-23 11:30:00,11.75,11.78,11.74,11.75,161810.0,11.75,11.78,11.74,11.75,161810.0
2018-05-23 12:00:00,11.75,11.79,11.74,11.74,94885.0,11.75,11.79,11.74,11.74,94885.0
2018-05-23 12:30:00,11.75,11.77,11.74,11.75,329670.0,11.75,11.77,11.74,11.75,329670.0
2018-05-23 13:00:00,11.75,11.76,11.74,11.74,69640.0,11.75,11.76,11.74,11.74,69640.0
2018-05-23 13:30:00,11.74,11.75,11.72,11.74,48365.0,11.74,11.75,11.72,11.74,48365.0
2018-05-23 14:00:00,11.75,11.79,11.73,11.78,132695.0,11.75,11.79,11.73,11.78,132695.0
2018-05-23 14:30:00,11.78,11.79,11.77,11.79,152885.0,11.78,11.79,11.77,11.79,152885.0
2018-05-23 15:00:00,11.79,11.8,11.78,11.79,370645.0,11.79,11.8,11.78,11.79,370645.0
2018-05-23 15:30:00,11.79,11.84,11.78,11.84,789810.0,11.79,11.84,11.78,11.84,789810.0
2018-05-24 09:30:00,11.86,11.95,11.85,11.88,773850.0,11.86,11.95,11.85,11.88,773850.0
2018-05-24 10:00:00,11.88,11.97,11.88,11.93,876310.0,11.88,11.97,11.88,11.93,876310.0
2018-05-24 10:30:00,11.93,11.95,11.89,11.89,565990.0,11.93,11.95,11.89,11.89,565990.0
2018-05-24 11:00:00,11.89,11.95,11.88,11.94,516965.0,11.89,11.95,11.88,11.94,516965.0
2018-05-24 11:30:00,11.95,12.01,11.93,12.0,957865.0,11.95,12.01,11.93,12.0,957865.0
2018-05-24 12:00:00,12.0,12.03,11.99,12.01,851395.0,12.0,12.03,11.99,12.01,851395.0
2018-05-24 12:30:00,12.02,12.05,12.01,12.04,359790.0,12.02,12.05,12.01,12.04,359790.0
2018-05-24 13:00:00,12.05,12.05,12.01,12.04,338715.0,12.05,12.05,12.01,12.04,338715.0
2018-05-24 13:30:00,12.03,12.04,12.01,12.04,299450.0,12.03,12.04,12.01,12.04,299450.0
2018-05-24 14:00:00,12.04,12.13,12.04,12.13,660125.0,12.04,12.13,12.04,12.13,660125.0
2018-05-24 14:30:00,12.13,12.16,12.11,12.14,986460.0,12.13,12.16,12.11,12.14,986460.0
2018-05-24 15:00:00,12.14,12.15,12.12,12.14,878130.0,12.14,12.15,12.12,12.14,878130.0
2018-05-24 15:30:00,12.14,12.15,12.1,12.13,2186385.0,12.14,12.15,12.1,12.13,2186385.0
2018-05-25 09:30:00,12.09,12.13,12.02,12.06,453410.0,12.09,12.13,12.02,12.06,453410.0
2018-05-25 10:00:00,12.06,12.08,12.02,12.06,395150.0,12.06,12.08,12.02,12.06,395150.0
2018-05-25 10:30:00,12.06,12.07,11.99,12.02,463105.0,12.06,12.07,11.99,12.02,463105.0
2018-05-25 11:00:00,12.02,12.06,12.02,12.05,169180.0,12.02,12.06,12.02,12.05,169180.0
2018-05-25 11:30:00,12.06,12.1,12.06,12.09,168980.0,12.06,12.1,12.06,12.09,168980.0
2018-05-25 12:00:00,12.09,12.1,12.07,12.1,84090.0,12.09,12.1,12.07,12.1,84090.0
2018-05-25 12:30:00,12.1,12.1,12.08,12.09,71170.0,12.1,12.1,12.08,12.09,71170.0
2018-05-25 13:00:00,12.1,12.1,12.07,12.08,65480.0,12.1,12.1,12.07,12.08,65480.0
2018-05-25 13:30:00,12.08,12.09,12.07,12.08,103155.0,12.08,12.09,12.07,12.08,103155.0
2018-05-25 14:00:00,12.08,12.12,12.08,12.12,96050.0,12.08,12.12,12.08,12.12,96050.0
2018-05-25 14:30:00,12.12,12.12,12.08,12.08,123475.0,12.12,12.12,12.08,12.08,123475.0
2018-05-25 15:00:00,12.08,12.1,12.08,12.1,201850.0,12.08,12.1,12.08,12.1,201850.0
2018-05-25 15:30:00,12.1,12.1,12.07,12.07,530920.0,12.1,12.1,12.07,12.07,530920.0
2018-05-29 09:30:00,12.04,12.19,12.04,12.18,324025.0,12.04,12.19,12.04,12.18,324025.0
2018-05-29 10:00:00,12.18,12.19,12.1,12.11,386835.0,12.18,12.19,12.1,12.11,386835.0
2018-05-29 10:30:00,12.11,12.15,12.09,12.13,379790.0,12.11,12.15,12.09,12.13,379790.0
2018-05-29 11:00:00,12.13,12.13,12.1,12.11,403990.0,12.13,12.13,12.1,12.11,403990.0
2018-05-29 11:30:00,12.12,12.12,12.06,12.07,258920.0,12.12,12.12,12.06,12.07,258920.0
2018-05-29 12:00:00,12.06,12.06,11.98,11.99,554560.0,12.06,12.06,11.98,11.99,554560.0
2018-05-29 12:30:00,12.0,12.05,11.99,12.03,310095.0,12.0,12.05,11.99,12.03,310095.0
2018-05-29 13:00:00,12.03,12.03,11.98,12.0,373540.0,12.03,12.03,11.98,12.0,373540.0
2018-05-29 13:30:00,12.0,12.01,11.98,12.0,557490.0,12.0,12.01,11.98,12.0,557490.0
2018-05-29 14:00:00,12.0,12.03,11.98,12.01,244000.0,12.0,12.03,11.98,12.01,244000.0
2018-05-29 14:30:00,12.02,12.03,11.98,11.99,268505.0,12.02,12.03,11.98,11.99,268505.0
2018-05-29 15:00:00,11.98,12.0,11.96,11.98,535670.0,11.98,12.0,11.96,11.98,535670.0
2018-05-29 15:30:00,11.97,12.0,11.96,11.99,1168275.0,11.97,12.0,11.96,11.99,1168275.0
2018-05-30 09:30:00,12.07,12.18,12.07,12.09,348645.0,12.07,12.18,12.07,12.09,348645.0
2018-05-30 10:00:00,12.1,12.13,12.07,12.09,299275.0,12.1,12.13,12.07,12.09,299275.0
2018-05-30 10:30:00,12.1,12.2,12.09,12.18,287080.0,12.1,12.2,12.09,12.18,287080.0
2018-05-30 11:00:00,12.18,12.23,12.17,12.21,296080.0,12.18,12.23,12.17,12.21,296080.0
2018-05-30 11:30:00,12.21,12.23,12.19,12.21,158245.0,12.21,12.23,12.19,12.21,158245.0
2018-05-30 12:00:00,12.22,12.23,12.2,12.21,189820.0,12.22,12.23,12.2,12.21,189820.0
2018-05-30 12:30:00,12.21,12.22,12.17,12.2,133945.0,12.21,12.22,12.17,12.2,133945.0
2018-05-30 13:00:00,12.21,12.23,12.19,12.23,120660.0,12.21,12.23,12.19,12.23,120660.0
2018-05-30 13:30:00,12.23,12.24,12.21,12.21,134835.0,12.23,12.24,12.21,12.21,134835.0
2018-05-30 14:00:00,12.21,12.24,12.21,12.24,265185.0,12.21,12.24,12.21,12.24,265185.0
2018-05-30 14:30:00,12.24,12.28,12.24,12.28,285515.0,12.24,12.28,12.24,12.28,285515.0
2018-05-30 15:00:00,12.28,12.28,12.23,12.25,714920.0,12.28,12.28,12.23,12.25,714920.0
2018-05-30 15:30:00,12.25,12.26,12.23,12.24,1358795.0,12.25,12.26,12.23,12.24,1358795.0
2018-05-31 09:30:00,12.23,12.38,12.2,12.35,463700.0,12.23,12.38,12.2,12.35,463700.0
2018-05-31 10:00:00,12.35,12.37,12.31,12.36,300780.0,12.35,12.37,12.31,12.36,300780.0
2018-05-31 10:30:00,12.36,12.38,12.28,12.31,363085.0,12.36,12.38,12.28,12.31,363085.0
2018-05-31 11:00:00,12.31,12.38,12.3,12.38,344545.0,12.31,12.38,12.3,12.38,344545.0
2018-05-31 11:30:00,12.37,12.43,12.37,12.39,278870.0,12.37,12.43,12.37,12.39,278870.0
2018-05-31 12:00:00,12.39,12.39,12.34,12.35,290340.0,12.39,12.39,12.34,12.35,290340.0
2018-05-31 12:30:00,12.35,12.37,12.33,12.36,150625.0,12.35,12.37,12.33,12.36,150625.0
2018-05-31 13:00:00,12.36,12.36,12.32,12.33,159470.0,12.36,12.36,12.32,12.33,159470.0
2018-05-31 13:30:00,12.33,12.34,12.29,12.29,193050.0,12.33,12.34,12.29,12.29,193050.0
2018-05-31 14:00:00,12.29,12.31,12.26,12.3,347515.0,12.29,12.31,12.26,12.3,347515.0
2018-05-31 14:30:00,12.3,12.3,12.28,12.3,222820.0,12.3,12.3,12.28,12.3,222820.0
2018-05-31 15:00:00,12.3,12.3,12.23,12.24,508630.0,12.3,12.3,12.23,12.24,508630.0
2018-05-31 15:30:00,12.24,12.26,12.21,12.24,1166310.0,12.24,12.26,12.21,12.24,1166310.0
2018-06-01 09:30:00,12.31,12.39,12.3,12.32,338135.0,12.31,12.39,12.3,12.32,338135.0
2018-06-01 10:00:00,12.32,12.37,12.31,12.34,184690.0,12.32,12.37,12.31,12.34,184690.0
2018-06-01 10:30:00,12.35,12.37,12.32,12.34,207245.0,12.35,12.37,12.32,12.34,207245.0
2018-06-01 11:00:00,12.34,12.38,12.34,12.37,330030.0,12.34,12.38,12.34,12.37,330030.0
2018-06-01 11:30:00,12.38,12.4,12.36,12.38,466665.0,12.38,12.4,12.36,12.38,466665.0
2018-06-01 12:00:00,12.38,12.4,12.36,12.4,179580.0,12.38,12.4,12.36,12.4,179580.0
2018-06-01 12:30:00,12.39,12.4,12.38,12.39,166570.0,12.39,12.4,12.38,12.39,166570.0
2018-06-01 13:00:00,12.39,12.4,12.39,12.4,199420.0,12.39,12.4,12.39,12.4,199420.0
2018-06-01 13:30:00,12.4,12.41,12.39,12.4,267160.0,12.4,12.41,12.39,12.4,267160.0
2018-06-01 14:00:00,12.4,12.4,12.39,12.39,254180.0,12.4,12.4,12.39,12.39,254180.0
2018-06-01 14:30:00,12.39,12.4,12.38,12.38,204590.0,12.39,12.4,12.38,12.38,204590.0
2018-06-01 15:00:00,12.38,12.39,12.36,12.39,295980.0,12.38,12.39,12.36,12.39,295980.0
2018-06-01 15:30:00,12.39,12.42,12.38,12.4,1378010.0,12.39,12.42,12.38,12.4,1378010.0
2018-06-04 09:30:00,12.5,12.53,12.33,12.34,590150.0,12.5,12.53,12.33,12.34,590150.0
2018-06-04 10:00:00,12.34,12.39,12.31,12.36,366065.0,12.34,12.39,12.31,12.36,366065.0
2018-06-04 10:30:00,12.36,12.37,12.32,12.36,303790.0,12.36,12.37,12.32,12.36,303790.0
2018-06-04 11:00:00,12.37,12.4,12.36,12.4,176425.0,12.37,12.4,12.36,12.4,176425.0
2018-06-04 11:30:00,12.4,12.41,12.38,12.4,180230.0,12.4,12.41,12.38,12.4,180230.0
2018-06-04 12:00:00,12.4,12.42,12.39,12.42,126240.0,12.4,12.42,12.39,12.42,126240.0
2018-06-04 12:30:00,12.42,12.45,12.42,12.44,166385.0,12.42,12.45,12.42,12.44,166385.0
2018-06-04 13:00:00,12.43,12.45,12.43,12.44,160350.0,12.43,12.45,12.43,12.44,160350.0
2018-06-04 13:30:00,12.44,12.44,12.4,12.41,158130.0,12.44,12.44,12.4,12.41,158130.0
2018-06-04 14:00:00,12.41,12.43,12.4,12.43,136555.0,12.41,12.43,12.4,12.43,136555.0
2018-06-04 14:30:00,12.44,12.45,12.43,12.44,283695.0,12.44,12.45,12.43,12.44,283695.0
2018-06-04 15:00:00,12.44,12.49,12.44,12.48,272355.0,12.44,12.49,12.44,12.48,272355.0
2018-06-04 15:30:00,12.48,12.49,12.46,12.49,599545.0,12.48,12.49,12.46,12.49,599545.0
2018-06-05 09:30:00,12.54,12.57,12.41,12.54,358040.0,12.54,12.57,12.41,12.54,358040.0
2018-06-05 10:00:00,12.54,12.57,12.53,12.56,272755.0,12.54,12.57,12.53,12.56,272755.0
2018-06-05 10:30:00,12.56,12.56,12.47,12.51,841585.0,12.56,12.56,12.47,12.51,841585.0
2018-06-05 11:00:00,12.51,12.53,12.48,12.51,212525.0,12.51,12.53,12.48,12.51,212525.0
2018-06-05 11:30:00,12.51,12.54,12.5,12.53,394400.0,12.51,12.54,12.5,12.53,394400.0
2018-06-05 12:00:00,12.53,12.57,12.51,12.55,621780.0,12.53,12.57,12.51,12.55,621780.0
2018-06-05 12:30:00,12.55,12.56,12.52,12.56,211090.0,12.55,12.56,12.52,12.56,211090.0
2018-06-05 13:00:00,12.56,12.59,12.55,12.58,145985.0,12.56,12.59,12.55,12.58,145985.0
2018-06-05 13:30:00,12.58,12.6,12.57,12.59,175555.0,12.58,12.6,12.57,12.59,175555.0
2018-06-05 14:00:00,12.59,12.61,12.59,12.6,221405.0,12.59,12.61,12.59,12.6,221405.0
2018-06-05 14:30:00,12.6,12.62,12.6,12.6,245465.0,12.6,12.62,12.6,12.6,245465.0
2018-06-05 15:00:00,12.6,12.61,12.59,12.59,282660.0,12.6,12.61,12.59,12.59,282660.0
2018-06-05 15:30:00,12.59,12.65,12.59,12.64,829540.0,12.59,12.65,12.59,12.64,829540.0
2018-06-06 09:30:00,12.66,12.69,12.56,12.57,603315.0,12.66,12.69,12.56,12.57,603315.0
2018-06-06 10:00:00,12.57,12.61,12.55,12.6,383635.0,12.57,12.61,12.55,12.6,383635.0
2018-06-06 10:30:00,12.6,12.62,12.58,12.62,483730.0,12.6,12.62,12.58,12.62,483730.0
2018-06-06 11:00:00,12.63,12.67,12.61,12.66,218560.0,12.63,12.67,12.61,12.66,218560.0
2018-06-06 11:30:00,12.66,12.69,12.66,12.68,177715.0,12.66,12.69,12.66,12.68,177715.0
2018-06-06 12:00:00,12.68,12.7,12.67,12.7,369390.0,12.68,12.7,12.67,12.7,369390.0
2018-06-06 12:30:00,12.69,12.71,12.69,12.69,259325.0,12.69,12.71,12.69,12.69,259325.0
2018-06-06 13:00:00,12.69,12.7,12.66,12.67,248760.0,12.69,12.7,12.66,12.67,248760.0
2018-06-06 13:30:00,12.68,12.68,12.63,12.64,129580.0,12.68,12.68,12.63,12.64,129580.0
2018-06-06 14:00:00,12.64,12.68,12.64,12.67,161280.0,12.64,12.68,12.64,12.67,161280.0
2018-06-06 14:30:00,12.67,12.68,12.65,12.65,171090.0,12.67,12.68,12.65,12.65,171090.0
2018-06-06 15:00:00,12.66,12.66,12.65,12.66,385550.0,12.66,12.66,12.65,12.66,385550.0
2018-06-06 15:30:00,12.66,12.66,12.64,12.66,1105905.0,12.66,12.66,12.64,12.66,1105905.0
2018-06-07 09:30:00,12.68,12.74,12.65,12.7,444365.0,12.68,12.74,12.65,12.7,444365.0
2018-06-07 10:00:00,12.7,12.7,12.6,12.6,377040.0,12.7,12.7,12.6,12.6,377040.0
2018-06-07 10:30:00,12.6,12.6,12.54,12.57,507275.0,12.6,12.6,12.54,12.57,507275.0
2018-06-07 11:00:00,12.57,12.58,12.5,12.54,279505.0,12.57,12.58,12.5,12.54,279505.0
2018-06-07 11:30:00,12.53,12.54,12.48,12.5,318415.0,12.53,12.54,12.48,12.5,318415.0
2018-06-07 12:00:00,12.5,12.5,12.44,12.46,330850.0,12.5,12.5,12.44,12.46,330850.0
2018-06-07 12:30:00,12.46,12.47,12.37,12.38,213650.0,12.46,12.47,12.37,12.38,213650.0
2018-06-07 13:00:00,12.38,12.38,12.31,12.31,357815.0,12.38,12.38,12.31,12.31,357815.0
2018-06-07 13:30:00,12.31,12.32,12.2,12.23,646460.0,12.31,12.32,12.2,12.23,646460.0
2018-06-07 14:00:00,12.23,12.25,12.17,12.23,505350.0,12.23,12.25,12.17,12.23,505350.0
2018-06-07 14:30:00,12.24,12.31,12.23,12.29,346175.0,12.24,12.31,12.23,12.29,346175.0
2018-06-07 15:00:00,12.29,12.33,12.28,12.29,669840.0,12.29,12.33,12.28,12.29,669840.0
2018-06-07 15:30:00,12.29,12.32,12.27,12.3,971455.0,12.29,12.32,12.27,12.3,971455.0
2018-06-08 09:30:00,12.3,12.42,12.17,12.41,380200.0,12.3,12.42,12.17,12.41,380200.0
2018-06-08 10:00:00,12.4,12.43,12.37,12.37,381625.0,12.4,12.43,12.37,12.37,381625.0
2018-06-08 10:30:00,12.38,12.39,12.3,12.38,583840.0,12.38,12.39,12.3,12.38,583840.0
2018-06-08 11:00:00,12.38,12.45,12.36,12.44,278255.0,12.38,12.45,12.36,12.44,278255.0
2018-06-08 11:30:00,12.44,12.45,12.41,12.43,179725.0,12.44,12.45,12.41,12.43,179725.0
2018-06-08 12:00:00,12.43,12.47,12.42,12.44,262465.0,12.43,12.47,12.42,12.44,262465.0
2018-06-08 12:30:00,12.45,12.49,12.44,12.48,185240.0,12.45,12.49,12.44,12.48,185240.0
2018-06-08 13:00:00,12.48,12.48,12.46,12.47,122380.0,12.48,12.48,12.46,12.47,122380.0
2018-06-08 13:30:00,12.47,12.49,12.45,12.47,225700.0,12.47,12.49,12.45,12.47,225700.0
2018-06-08 14:00:00,12.47,12.51,12.47,12.5,163450.0,12.47,12.51,12.47,12.5,163450.0
2018-06-08 14:30:00,12.5,12.52,12.48,12.5,256185.0,12.5,12.52,12.48,12.5,256185.0
2018-06-08 15:00:00,12.5,12.51,12.49,12.51,278190.0,12.5,12.51,12.49,12.51,278190.0
2018-06-08 15:30:00,12.51,12.53,12.5,12.51,865465.0,12.51,12.53,12.5,12.51,865465.0
2018-06-11 09:30:00,12.56,12.63,12.51,12.62,481440.0,12.56,12.63,12.51,12.62,481440.0
2018-06-11 10:00:00,12.62,12.63,12.54,12.55,149105.0,12.62,12.63,12.54,12.55,149105.0
2018-06-11 10:30:00,12.53,12.57,12.52,12.57,153470.0,12.53,12.57,12.52,12.57,153470.0
2018-06-11 11:00:00,12.57,12.61,12.56,12.61,130270.0,12.57,12.61,12.56,12.61,130270.0
2018-06-11 11:30:00,12.61,12.64,12.59,12.64,172840.0,12.61,12.64,12.59,12.64,172840.0
2018-06-11 12:00:00,12.64,12.66,12.63,12.64,127190.0,12.64,12.66,12.63,12.64,127190.0
2018-06-11 12:30:00,12.64,12.65,12.62,12.63,111615.0,12.64,12.65,12.62,12.63,111615.0
2018-06-11 13:00:00,12.63,12.63,12.59,12.63,189325.0,12.63,12.63,12.59,12.63,189325.0
2018-06-11 13:30:00,12.63,12.63,12.61,12.62,113910.0,12.63,12.63,12.61,12.62,113910.0
2018-06-11 14:00:00,12.62,12.64,12.61,12.63,140365.0,12.62,12.64,12.61,12.63,140365.0
2018-06-11 14:30:00,12.63,12.65,12.63,12.65,150945.0,12.63,12.65,12.63,12.65,150945.0
2018-06-11 15:00:00,12.65,12.66,12.64,12.65,165855.0,12.65,12.66,12.64,12.65,165855.0
2018-06-11 15:30:00,12.65,12.67,12.64,12.65,899785.0,12.65,12.67,12.64,12.65,899785.0
2018-06-12 09:30:00,12.67,12.71,12.63,12.67,412610.0,12.67,12.71,12.63,12.67,412610.0
2018-06-12 10:00:00,12.67,12.7,12.62,12.62,335795.0,12.67,12.7,12.62,12.62,335795.0
2018-06-12 10:30:00,12.62,12.69,12.58,12.67,265365.0,12.62,12.69,12.58,12.67,265365.0
2018-06-12 11:00:00,12.67,12.76,12.66,12.75,234080.0,12.67,12.76,12.66,12.75,234080.0
2018-06-12 11:30:00,12.75,12.76,12.74,12.76,144640.0,12.75,12.76,12.74,12.76,144640.0
2018-06-12 12:00:00,12.76,12.79,12.74,12.74,241555.0,12.76,12.79,12.74,12.74,241555.0
2018-06-12 12:30:00,12.74,12.75,12.73,12.73,114385.0,12.74,12.75,12.73,12.73,114385.0
2018-06-12 13:00:00,12.72,12.78,12.72,12.76,199525.0,12.72,12.78,12.72,12.76,199525.0
2018-06-12 13:30:00,12.76,12.82,12.76,12.79,337490.0,12.76,12.82,12.76,12.79,337490.0
2018-06-12 14:00:00,12.79,12.79,12.74,12.74,184590.0,12.79,12.79,12.74,12.74,184590.0
2018-06-12 14:30:00,12.75,12.8,12.74,12.78,858540.0,12.75,12.8,12.74,12.78,858540.0
2018-06-12 15:00:00,12.77,12.79,12.74,12.79,301755.0,12.77,12.79,12.74,12.79,301755.0
2018-06-12 15:30:00,12.79,12.83,12.78,12.82,991935.0,12.79,12.83,12.78,12.82,991935.0
2018-06-13 09:30:00,12.88,13.03,12.83,12.94,742240.0,12.88,13.03,12.83,12.94,742240.0
2018-06-13 10:00:00,12.96,13.0,12.94,12.95,419145.0,12.96,13.0,12.94,12.95,419145.0
2018-06-13 10:30:00,12.95,12.98,12.92,12.95,328110.0,12.95,12.98,12.92,12.95,328110.0
2018-06-13 11:00:00,12.96,12.99,12.94,12.98,215780.0,12.96,12.99,12.94,12.98,215780.0
2018-06-13 11:30:00,12.98,13.03,12.97,12.99,615255.0,12.98,13.03,12.97,12.99,615255.0
2018-06-13 12:00:00,12.99,12.99,12.93,12.93,135385.0,12.99,12.99,12.93,12.93,135385.0
2018-06-13 12:30:00,12.93,12.93,12.89,12.91,203940.0,12.93,12.93,12.89,12.91,203940.0
2018-06-13 13:00:00,12.91,12.94,12.89,12.93,161625.0,12.91,12.94,12.89,12.93,161625.0
2018-06-13 13:30:00,12.94,12.97,12.93,12.97,225850.0,12.94,12.97,12.93,12.97,225850.0
2018-06-13 14:00:00,12.97,12.97,12.9,12.93,395525.0,12.97,12.97,12.9,12.93,395525.0
2018-06-13 14:30:00,12.93,12.97,12.9,12.97,421410.0,12.93,12.97,12.9,12.97,421410.0
2018-06-13 15:00:00,12.97,13.0,12.93,12.95,388530.0,12.97,13.0,12.93,12.95,388530.0
2018-06-13 15:30:00,12.95,12.96,12.94,12.94,979780.0,12.95,12.96,12.94,12.94,979780.0
2018-06-14 09:30:00,13.02,13.17,13.02,13.1,435350.0,13.02,13.17,13.02,13.1,435350.0
2018-06-14 10:00:00,13.11,13.22,13.11,13.17,523000.0,13.11,13.22,13.11,13.17,523000.0
2018-06-14 10:30:00,13.17,13.21,13.14,13.16,411615.0,13.17,13.21,13.14,13.16,411615.0
2018-06-14 11:00:00,13.16,13.19,13.11,13.19,620305.0,13.16,13.19,13.11,13.19,620305.0
2018-06-14 11:30:00,13.19,13.25,13.18,13.22,272325.0,13.19,13.25,13.18,13.22,272325.0
2018-06-14 12:00:00,13.22,13.25,13.19,13.21,335590.0,13.22,13.25,13.19,13.21,335590.0
2018-06-14 12:30:00,13.21,13.21,13.16,13.21,282625.0,13.21,13.21,13.16,13.21,282625.0
2018-06-14 13:00:00,13.21,13.21,13.17,13.19,208580.0,13.21,13.21,13.17,13.19,208580.0
2018-06-14 13:30:00,13.2,13.23,13.16,13.16,245280.0,13.2,13.23,13.16,13.16,245280.0
2018-06-14 14:00:00,13.16,13.17,13.1,13.12,466595.0,13.16,13.17,13.1,13.12,466595.0
2018-06-14 14:30:00,13.12,13.12,13.06,13.07,463905.0,13.12,13.12,13.06,13.07,463905.0
2018-06-14 15:00:00,13.06,13.16,13.06,13.15,376215.0,13.06,13.16,13.06,13.15,376215.0
2018-06-14 15:30:00,13.15,13.15,13.13,13.14,1059545.0,13.15,13.15,13.13,13.14,1059545.0
2018-06-15 09:30:00,13.18,13.19,12.96,13.09,1939325.0,13.18,13.19,12.96,13.09,1939325.0
2018-06-15 10:00:00,13.08,13.2,13.08,13.16,272600.0,13.08,13.2,13.08,13.16,272600.0
2018-06-15 10:30:00,13.16,13.16,13.09,13.16,253455.0,13.16,13.16,13.09,13.16,253455.0
2018-06-15 11:00:00,13.16,13.2,13.14,13.18,227435.0,13.16,13.2,13.14,13.18,227435.0
2018-06-15 11:30:00,13.18,13.18,13.12,13.16,265375.0,13.18,13.18,13.12,13.16,265375.0
2018-06-15 12:00:00,13.16,13.17,13.12,13.13,176260.0,13.16,13.17,13.12,13.13,176260.0
2018-06-15 12:30:00,13.13,13.13,13.1,13.12,380885.0,13.13,13.13,13.1,13.12,380885.0
2018-06-15 13:00:00,13.12,13.12,13.08,13.09,183740.0,13.12,13.12,13.08,13.09,183740.0
2018-06-15 13:30:00,13.09,13.14,13.09,13.09,317295.0,13.09,13.14,13.09,13.09,317295.0
2018-06-15 14:00:00,13.1,13.11,13.06,13.07,234880.0,13.1,13.11,13.06,13.07,234880.0
2018-06-15 14:30:00,13.06,13.08,13.04,13.05,289170.0,13.06,13.08,13.04,13.05,289170.0
2018-06-15 15:00:00,13.05,13.09,13.04,13.06,375945.0,13.05,13.09,13.04,13.06,375945.0
2018-06-15 15:30:00,13.07,13.11,13.01,13.05,2535305.0,13.07,13.11,13.01,13.05,2535305.0
2018-06-18 09:30:00,13.0,13.14,12.95,13.1,424760.0,13.0,13.14,12.95,13.1,424760.0
2018-06-18 10:00:00,13.1,13.13,13.02,13.12,552390.0,13.1,13.13,13.02,13.12,552390.0
2018-06-18 10:30:00,13.12,13.21,13.12,13.2,263180.0,13.12,13.21,13.12,13.2,263180.0
2018-06-18 11:00:00,13.19,13.26,13.19,13.21,271120.0,13.19,13.26,13.19,13.21,271120.0
2018-06-18 11:30:00,13.21,13.22,13.18,13.18,173035.0,13.21,13.22,13.18,13.18,173035.0
2018-06-18 12:00:00,13.18,13.18,13.15,13.15,126760.0,13.18,13.18,13.15,13.15,126760.0
2018-06-18 12:30:00,13.16,13.17,13.14,13.17,142595.0,13.16,13.17,13.14,13.17,142595.0
2018-06-18 13:00:00,13.17,13.2,13.15,13.17,188760.0,13.17,13.2,13.15,13.17,188760.0
2018-06-18 13:30:00,13.17,13.2,13.17,13.19,274520.0,13.17,13.2,13.17,13.19,274520.0
2018-06-18 14:00:00,13.19,13.2,13.14,13.15,1794590.0,13.19,13.2,13.14,13.15,1794590.0
2018-06-18 14:30:00,13.15,13.17,13.12,13.17,1141115.0,13.15,13.17,13.12,13.17,1141115.0
2018-06-18 15:00:00,13.17,13.22,13.16,13.22,402610.0,13.17,13.22,13.16,13.22,402610.0
2018-06-18 15:30:00,13.22,13.26,13.21,13.23,1144545.0,13.22,13.26,13.21,13.23,1144545.0
2018-06-19 09:30:00,12.64,12.95,12.63,12.88,969910.0,12.64,12.95,12.63,12.88,969910.0
2018-06-19 10:00:00,12.88,12.88,12.67,12.68,860455.0,12.88,12.88,12.67,12.68,860455.0
2018-06-19 10:30:00,12.68,12.72,12.6,12.69,659685.0,12.68,12.72,12.6,12.69,659685.0
2018-06-19 11:00:00,12.69,12.7,12.63,12.66,743045.0,12.69,12.7,12.63,12.66,743045.0
2018-06-19 11:30:00,12.67,12.67,12.56,12.64,701115.0,12.67,12.67,12.56,12.64,701115.0
2018-06-19 12:00:00,12.64,12.74,12.63,12.74,607915.0,12.64,12.74,12.63,12.74,607915.0
2018-06-19 12:30:00,12.74,12.74,12.66,12.71,418915.0,12.74,12.74,12.66,12.71,418915.0
2018-06-19 13:00:00,12.71,12.74,12.67,12.74,560085.0,12.71,12.74,12.67,12.74,560085.0
2018-06-19 13:30:00,12.74,12.78,12.73,12.78,295435.0,12.74,12.78,12.73,12.78,295435.0
2018-06-19 14:00:00,12.78,12.8,12.75,12.78,409710.0,12.78,12.8,12.75,12.78,409710.0
2018-06-19 14:30:00,12.78,12.79,12.74,12.77,352095.0,12.78,12.79,12.74,12.77,352095.0
2018-06-19 15:00:00,12.77,12.78,12.76,12.77,404685.0,12.77,12.78,12.76,12.77,404685.0
2018-06-19 15:30:00,12.77,12.88,12.77,12.86,1485670.0,12.77,12.88,12.77,12.86,1485670.0
2018-06-20 09:30:00,12.87,13.1,12.87,13.07,583700.0,12.87,13.1,12.87,13.07,583700.0
2018-06-20 10:00:00,13.07,13.1,13.04,13.05,348335.0,13.07,13.1,13.04,13.05,348335.0
2018-06-20 10:30:00,13.05,13.09,13.03,13.08,216810.0,13.05,13.09,13.03,13.08,216810.0
2018-06-20 11:00:00,13.09,13.11,13.04,13.05,294990.0,13.09,13.11,13.04,13.05,294990.0
2018-06-20 11:30:00,13.06,13.06,13.03,13.04,185485.0,13.06,13.06,13.03,13.04,185485.0
2018-06-20 12:00:00,13.05,13.1,13.03,13.08,492985.0,13.05,13.1,13.03,13.08,492985.0
2018-06-20 12:30:00,13.08,13.09,13.07,13.08,180660.0,13.08,13.09,13.07,13.08,180660.0
2018-06-20 13:00:00,13.08,13.1,13.05,13.05,314650.0,13.08,13.1,13.05,13.05,314650.0
2018-06-20 13:30:00,13.06,13.07,13.04,13.07,166175.0,13.06,13.07,13.04,13.07,166175.0
2018-06-20 14:00:00,13.06,13.08,13.03,13.07,127960.0,13.06,13.08,13.03,13.07,127960.0
2018-06-20 14:30:00,13.07,13.08,13.03,13.05,206105.0,13.07,13.08,13.03,13.05,206105.0
2018-06-20 15:00:00,13.05,13.07,13.03,13.07,290225.0,13.05,13.07,13.03,13.07,290225.0
2018-06-20 15:30:00,13.07,13.07,13.01,13.02,975920.0,13.07,13.07,13.01,13.02,975920.0
2018-06-21 09:30:00,13.01,13.09,12.96,12.99,275375.0,13.01,13.09,12.96,12.99,275375.0
2018-06-21 10:00:00,12.98,12.98,12.8,12.87,460435.0,12.98,12.98,12.8,12.87,460435.0
2018-06-21 10:30:00,12.88,13.01,12.83,12.96,225625.0,12.88,13.01,12.83,12.96,225625.0
2018-06-21 11:00:00,12.96,12.97,12.91,12.94,340315.0,12.96,12.97,12.91,12.94,340315.0
2018-06-21 11:30:00,12.94,12.98,12.94,12.96,131905.0,12.94,12.98,12.94,12.96,131905.0
2018-06-21 12:00:00,12.96,12.96,12.91,12.92,111745.0,12.96,12.96,12.91,12.92,111745.0
2018-06-21 12:30:00,12.92,12.94,12.9,12.91,83470.0,12.92,12.94,12.9,12.91,83470.0
2018-06-21 13:00:00,12.91,12.95,12.9,12.93,111255.0,12.91,12.95,12.9,12.93,111255.0
2018-06-21 13:30:00,12.93,12.94,12.9,12.92,120085.0,12.93,12.94,12.9,12.92,120085.0
2018-06-21 14:00:00,12.92,12.96,12.91,12.91,119845.0,12.92,12.96,12.91,12.91,119845.0
2018-06-21 14:30:00,12.91,12.93,12.9,12.9,129830.0,12.91,12.93,12.9,12.9,129830.0
2018-06-21 15:00:00,12.9,12.95,12.9,12.94,214245.0,12.9,12.95,12.9,12.94,214245.0
2018-06-21 15:30:00,12.94,12.97,12.93,12.95,830905.0,12.94,12.97,12.93,12.95,830905.0
2018-06-22 09:30:00,12.97,12.97,12.66,12.72,1060115.0,12.97,12.97,12.66,12.72,1060115.0
2018-06-22 10:00:00,12.73,12.81,12.72,12.74,713965.0,12.73,12.81,12.72,12.74,713965.0
2018-06-22 10:30:00,12.74,12.75,12.69,12.73,492645.0,12.74,12.75,12.69,12.73,492645.0
2018-06-22 11:00:00,12.73,12.78,12.73,12.78,122955.0,12.73,12.78,12.73,12.78,122955.0
2018-06-22 11:30:00,12.78,12.81,12.75,12.81,119550.0,12.78,12.81,12.75,12.81,119550.0
2018-06-22 12:00:00,12.81,12.83,12.78,12.79,359970.0,12.81,12.83,12.78,12.79,359970.0
2018-06-22 12:30:00,12.79,12.81,12.77,12.79,147800.0,12.79,12.81,12.77,12.79,147800.0
2018-06-22 13:00:00,12.79,12.81,12.79,12.8,198140.0,12.79,12.81,12.79,12.8,198140.0
2018-06-22 13:30:00,12.8,12.83,12.79,12.82,252210.0,12.8,12.83,12.79,12.82,252210.0
2018-06-22 14:00:00,12.81,12.85,12.81,12.81,251600.0,12.81,12.85,12.81,12.81,251600.0
2018-06-22 14:30:00,12.81,12.82,12.8,12.81,276510.0,12.81,12.82,12.8,12.81,276510.0
2018-06-22 15:00:00,12.82,12.82,12.79,12.8,319540.0,12.82,12.82,12.79,12.8,319540.0
2018-06-22 15:30:00,12.8,12.82,12.77,12.78,2721295.0,12.8,12.82,12.77,12.78,2721295.0
2018-06-25 09:30:00,12.69,12.71,12.49,12.49,570400.0,12.69,12.71,12.49,12.49,570400.0
2018-06-25 10:00:00,12.5,12.55,12.43,12.53,676230.0,12.5,12.55,12.43,12.53,676230.0
2018-06-25 10:30:00,12.53,12.59,12.49,12.5,308385.0,12.53,12.59,12.49,12.5,308385.0
2018-06-25 11:00:00,12.51,12.52,12.46,12.49,485135.0,12.51,12.52,12.46,12.49,485135.0
2018-06-25 11:30:00,12.49,12.52,12.47,12.51,393195.0,12.49,12.52,12.47,12.51,393195.0
2018-06-25 12:00:00,12.5,12.51,12.31,12.41,1320065.0,12.5,12.51,12.31,12.41,1320065.0
2018-06-25 12:30:00,12.41,12.5,12.36,12.5,369610.0,12.41,12.5,12.36,12.5,369610.0
2018-06-25 13:00:00,12.5,12.51,12.41,12.44,331695.0,12.5,12.51,12.41,12.44,331695.0
2018-06-25 13:30:00,12.44,12.51,12.43,12.46,319780.0,12.44,12.51,12.43,12.46,319780.0
2018-06-25 14:00:00,12.46,12.47,12.42,12.43,259640.0,12.46,12.47,12.42,12.43,259640.0
2018-06-25 14:30:00,12.43,12.43,12.36,12.39,567420.0,12.43,12.43,12.36,12.39,567420.0
2018-06-25 15:00:00,12.4,12.43,12.38,12.41,570435.0,12.4,12.43,12.38,12.41,570435.0
2018-06-25 15:30:00,12.41,12.45,12.4,12.42,1662705.0,12.41,12.45,12.4,12.42,1662705.0
2018-06-26 09:30:00,12.49,12.66,12.43,12.52,364615.0,12.49,12.66,12.43,12.52,364615.0
2018-06-26 10:00:00,12.57,12.58,12.5,12.51,260560.0,12.57,12.58,12.5,12.51,260560.0
2018-06-26 10:30:00,12.51,12.55,12.47,12.52,251720.0,12.51,12.55,12.47,12.52,251720.0
2018-06-26 11:00:00,12.52,12.56,12.5,12.51,147790.0,12.52,12.56,12.5,12.51,147790.0
2018-06-26 11:30:00,12.51,12.54,12.48,12.52,217690.0,12.51,12.54,12.48,12.52,217690.0
2018-06-26 12:00:00,12.53,12.58,12.53,12.58,198585.0,12.53,12.58,12.53,12.58,198585.0
2018-06-26 12:30:00,12.58,12.63,12.57,12.62,255455.0,12.58,12.63,12.57,12.62,255455.0
2018-06-26 13:00:00,12.62,12.65,12.62,12.62,113450.0,12.62,12.65,12.62,12.62,113450.0
2018-06-26 13:30:00,12.62,12.65,12.62,12.63,205885.0,12.62,12.65,12.62,12.63,205885.0
2018-06-26 14:00:00,12.63,12.63,12.6,12.62,180095.0,12.63,12.63,12.6,12.62,180095.0
2018-06-26 14:30:00,12.61,12.62,12.58,12.59,153540.0,12.61,12.62,12.58,12.59,153540.0
2018-06-26 15:00:00,12.59,12.61,12.56,12.58,282220.0,12.59,12.61,12.56,12.58,282220.0
2018-06-26 15:30:00,12.58,12.62,12.55,12.58,891515.0,12.58,12.62,12.55,12.58,891515.0
2018-06-27 09:30:00,12.65,12.72,12.61,12.62,225235.0,12.65,12.72,12.61,12.62,225235.0
2018-06-27 10:00:00,12.61,12.68,12.6,12.68,406190.0,12.61,12.68,12.6,12.68,406190.0
2018-06-27 10:30:00,12.67,12.71,12.67,12.7,296100.0,12.67,12.71,12.67,12.7,296100.0
2018-06-27 11:00:00,12.7,12.7,12.64,12.66,389600.0,12.7,12.7,12.64,12.66,389600.0
2018-06-27 11:30:00,12.65,12.66,12.63,12.64,907715.0,12.65,12.66,12.63,12.64,907715.0
2018-06-27 12:00:00,12.64,12.68,12.61,12.61,399700.0,12.64,12.68,12.61,12.61,399700.0
2018-06-27 12:30:00,12.61,12.61,12.56,12.56,368440.0,12.61,12.61,12.56,12.56,368440.0
2018-06-27 13:00:00,12.56,12.57,12.43,12.46,168510.0,12.56,12.57,12.43,12.46,168510.0
2018-06-27 13:30:00,12.46,12.47,12.42,12.45,170090.0,12.46,12.47,12.42,12.45,170090.0
2018-06-27 14:00:00,12.45,12.48,12.42,12.45,143200.0,12.45,12.48,12.42,12.45,143200.0
2018-06-27 14:30:00,12.44,12.47,12.39,12.4,227965.0,12.44,12.47,12.39,12.4,227965.0
2018-06-27 15:00:00,12.4,12.43,12.34,12.43,316620.0,12.4,12.43,12.34,12.43,316620.0
2018-06-27 15:30:00,12.43,12.44,12.36,12.36,952860.0,12.43,12.44,12.36,12.36,952860.0
2018-06-28 09:30:00,12.31,12.47,12.29,12.4,295085.0,12.31,12.47,12.29,12.4,295085.0
2018-06-28 10:00:00,12.39,12.39,12.23,12.26,575715.0,12.39,12.39,12.23,12.26,575715.0
2018-06-28 10:30:00,12.27,12.31,12.22,12.31,240170.0,12.27,12.31,12.22,12.31,240170.0
2018-06-28 11:00:00,12.31,12.34,12.29,12.32,327560.0,12.31,12.34,12.29,12.32,327560.0
2018-06-28 11:30:00,12.33,12.34,12.29,12.32,178325.0,12.33,12.34,12.29,12.32,178325.0
2018-06-28 12:00:00,12.32,12.34,12.29,12.31,242265.0,12.32,12.34,12.29,12.31,242265.0
2018-06-28 12:30:00,12.31,12.38,12.29,12.37,149525.0,12.31,12.38,12.29,12.37,149525.0
2018-06-28 13:00:00,12.38,12.41,12.37,12.4,87525.0,12.38,12.41,12.37,12.4,87525.0
2018-06-28 13:30:00,12.41,12.42,12.38,12.42,137665.0,12.41,12.42,12.38,12.42,137665.0
2018-06-28 14:00:00,12.42,12.47,12.42,12.47,133070.0,12.42,12.47,12.42,12.47,133070.0
2018-06-28 14:30:00,12.47,12.51,12.46,12.51,133670.0,12.47,12.51,12.46,12.51,133670.0
2018-06-28 15:00:00,12.51,12.53,12.48,12.5,198850.0,12.51,12.53,12.48,12.5,198850.0
2018-06-28 15:30:00,12.5,12.51,12.47,12.49,482240.0,12.5,12.51,12.47,12.49,482240.0
2018-06-29 09:30:00,12.56,12.6,12.47,12.59,308350.0,12.56,12.6,12.47,12.59,308350.0
2018-06-29 10:00:00,12.57,12.61,12.55,12.58,187165.0,12.57,12.61,12.55,12.58,187165.0
2018-06-29 10:30:00,12.59,12.69,12.59,12.62,484050.0,12.59,12.69,12.59,12.62,484050.0
2018-06-29 11:00:00,12.62,12.62,12.56,12.56,275060.0,12.62,12.62,12.56,12.56,275060.0
2018-06-29 11:30:00,12.56,12.57,12.52,12.54,135515.0,12.56,12.57,12.52,12.54,135515.0
2018-06-29 12:00:00,12.54,12.56,12.53,12.53,95055.0,12.54,12.56,12.53,12.53,95055.0
2018-06-29 12:30:00,12.54,12.54,12.48,12.5,139020.0,12.54,12.54,12.48,12.5,139020.0
2018-06-29 13:00:00,12.5,12.54,12.48,12.53,108175.0,12.5,12.54,12.48,12.53,108175.0
2018-06-29 13:30:00,12.53,12.54,12.52,12.54,147535.0,12.53,12.54,12.52,12.54,147535.0
2018-06-29 14:00:00,12.54,12.54,12.52,12.53,116590.0,12.54,12.54,12.52,12.53,116590.0
2018-06-29 14:30:00,12.53,12.54,12.52,12.54,142455.0,12.53,12.54,12.52,12.54,142455.0
2018-06-29 15:00:00,12.54,12.55,12.51,12.52,363720.0,12.54,12.55,12.51,12.52,363720.0
2018-06-29 15:30:00,12.52,12.52,12.48,12.48,782040.0,12.52,12.52,12.48,12.48,782040.0
2018-07-02 09:30:00,12.43,12.54,12.38,12.54,276230.0,12.43,12.54,12.38,12.54,276230.0
2018-07-02 10:00:00,12.54,12.62,12.53,12.62,366760.0,12.54,12.62,12.53,12.62,366760.0
2018-07-02 10:30:00,12.63,12.65,12.59,12.63,213480.0,12.63,12.65,12.59,12.63,213480.0
2018-07-02 11:00:00,12.64,12.65,12.61,12.65,255420.0,12.64,12.65,12.61,12.65,255420.0
2018-07-02 11:30:00,12.64,12.66,12.6,12.64,221745.0,12.64,12.66,12.6,12.64,221745.0
2018-07-02 12:00:00,12.64,12.67,12.64,12.67,120675.0,12.64,12.67,12.64,12.67,120675.0
2018-07-02 12:30:00,12.67,12.69,12.65,12.69,130100.0,12.67,12.69,12.65,12.69,130100.0
2018-07-02 13:00:00,12.69,12.73,12.68,12.69,162250.0,12.69,12.73,12.68,12.69,162250.0
2018-07-02 13:30:00,12.7,12.76,12.7,12.75,165960.0,12.7,12.76,12.7,12.75,165960.0
2018-07-02 14:00:00,12.75,12.77,12.74,12.76,146620.0,12.75,12.77,12.74,12.76,146620.0
2018-07-02 14:30:00,12.77,12.78,12.72,12.72,191575.0,12.77,12.78,12.72,12.72,191575.0
2018-07-02 15:00:00,12.72,12.78,12.72,12.78,228510.0,12.72,12.78,12.72,12.78,228510.0
2018-07-02 15:30:00,12.77,12.79,12.74,12.79,687455.0,12.77,12.79,12.74,12.79,687455.0
2018-07-03 09:30:00,12.82,12.86,12.67,12.79,299955.0,12.82,12.86,12.67,12.79,299955.0
2018-07-03 10:00:00,12.79,12.81,12.75,12.78,348775.0,12.79,12.81,12.75,12.78,348775.0
2018-07-03 10:30:00,12.78,12.81,12.77,12.77,161515.0,12.78,12.81,12.77,12.77,161515.0
2018-07-03 11:00:00,12.77,12.77,12.73,12.76,237300.0,12.77,12.77,12.73,12.76,237300.0
2018-07-03 11:30:00,12.77,12.79,12.71,12.72,472145.0,12.77,12.79,12.71,12.72,472145.0
2018-07-03 12:00:00,12.73,12.74,12.7,12.72,170290.0,12.73,12.74,12.7,12.72,170290.0
2018-07-03 12:30:00,12.73,12.73,12.71,12.72,283065.0,12.73,12.73,12.71,12.72,283065.0
2018-07-05 09:30:00,12.82,12.86,12.67,12.67,458855.0,12.82,12.86,12.67,12.67,458855.0
2018-07-05 10:00:00,12.66,12.73,12.66,12.7,266370.0,12.66,12.73,12.66,12.7,266370.0
2018-07-05 10:30:00,12.69,12.72,12.67,12.72,340975.0,12.69,12.72,12.67,12.72,340975.0
2018-07-05 11:00:00,12.72,12.77,12.7,12.76,256585.0,12.72,12.77,12.7,12.76,256585.0
2018-07-05 11:30:00,12.77,12.78,12.74,12.75,165570.0,12.77,12.78,12.74,12.75,165570.0
2018-07-05 12:00:00,12.75,12.77,12.73,12.77,138515.0,12.75,12.77,12.73,12.77,138515.0
2018-07-05 12:30:00,12.77,12.8,12.76,12.78,163870.0,12.77,12.8,12.76,12.78,163870.0
2018-07-05 13:00:00,12.78,12.8,12.78,12.79,187040.0,12.78,12.8,12.78,12.79,187040.0
2018-07-05 13:30:00,12.79,12.8,12.77,12.79,194300.0,12.79,12.8,12.77,12.79,194300.0
2018-07-05 14:00:00,12.8,12.83,12.78,12.82,172000.0,12.8,12.83,12.78,12.82,172000.0
2018-07-05 14:30:00,12.82,12.87,12.82,12.87,246635.0,12.82,12.87,12.82,12.87,246635.0
2018-07-05 15:00:00,12.86,12.87,12.84,12.85,311940.0,12.86,12.87,12.84,12.85,311940.0
2018-07-05 15:30:00,12.85,12.88,12.83,12.87,657420.0,12.85,12.88,12.83,12.87,657420.0
2018-07-06 09:30:00,12.87,12.92,12.82,12.87,169135.0,12.87,12.92,12.82,12.87,169135.0
2018-07-06 10:00:00,12.86,12.94,12.86,12.94,366610.0,12.86,12.94,12.86,12.94,366610.0
2018-07-06 10:30:00,12.94,12.94,12.9,12.93,100070.0,12.94,12.94,12.9,12.93,100070.0
2018-07-06 11:00:00,12.93,12.97,12.93,12.97,116905.0,12.93,12.97,12.93,12.97,116905.0
2018-07-06 11:30:00,12.96,12.98,12.94,12.95,97905.0,12.96,12.98,12.94,12.95,97905.0
2018-07-06 12:00:00,12.95,13.01,12.94,13.01,133935.0,12.95,13.01,12.94,13.01,133935.0
2018-07-06 12:30:00,13.0,13.02,12.99,13.02,123565.0,13.0,13.02,12.99,13.02,123565.0
2018-07-06 13:00:00,13.02,13.02,12.99,13.0,137180.0,13.02,13.02,12.99,13.0,137180.0
2018-07-06 13:30:00,13.0,13.01,12.99,13.01,115000.0,13.0,13.01,12.99,13.01,115000.0
2018-07-06 14:00:00,13.01,13.02,13.0,13.02,93835.0,13.01,13.02,13.0,13.02,93835.0
2018-07-06 14:30:00,13.02,13.02,13.0,13.01,125320.0,13.02,13.02,13.0,13.01,125320.0
2018-07-06 15:00:00,13.01,13.01,12.99,13.0,133580.0,13.01,13.01,12.99,13.0,133580.0
2018-07-06 15:30:00,13.0,13.01,12.96,13.0,474490.0,13.0,13.01,12.96,13.0,474490.0
2018-07-09 09:30:00,13.06,13.19,12.99,13.02,328250.0,13.06,13.19,12.99,13.02,328250.0
2018-07-09 10:00:00,13.0,13.04,12.94,12.95,189585.0,13.0,13.04,12.94,12.95,189585.0
2018-07-09 10:30:00,12.96,13.0,12.93,12.98,148395.0,12.96,13.0,12.93,12.98,148395.0
2018-07-09 11:00:00,12.98,12.99,12.95,12.96,211445.0,12.98,12.99,12.95,12.96,211445.0
2018-07-09 11:30:00,12.96,12.96,12.92,12.93,141405.0,12.96,12.96,12.92,12.93,141405.0
2018-07-09 12:00:00,12.93,12.93,12.9,12.91,169175.0,12.93,12.93,12.9,12.91,169175.0
2018-07-09 12:30:00,12.91,12.92,12.9,12.91,118100.0,12.91,12.92,12.9,12.91,118100.0
2018-07-09 13:00:00,12.91,12.93,12.9,12.93,146320.0,12.91,12.93,12.9,12.93,146320.0
2018-07-09 13:30:00,12.93,12.94,12.9,12.9,198270.0,12.93,12.94,12.9,12.9,198270.0
2018-07-09 14:00:00,12.9,12.93,12.88,12.93,367535.0,12.9,12.93,12.88,12.93,367535.0
2018-07-09 14:30:00,12.93,12.93,12.89,12.9,429270.0,12.93,12.93,12.89,12.9,429270.0
2018-07-09 15:00:00,12.9,12.92,12.89,12.9,190775.0,12.9,12.92,12.89,12.9,190775.0
2018-07-09 15:30:00,12.9,12.96,12.9,12.95,735820.0,12.9,12.96,12.9,12.95,735820.0
2018-07-10 09:30:00,13.02,13.17,13.0,13.09,429085.0,13.02,13.17,13.0,13.09,429085.0
2018-07-10 10:00:00,13.09,13.1,13.06,13.09,238360.0,13.09,13.1,13.06,13.09,238360.0
2018-07-10 10:30:00,13.1,13.14,13.09,13.12,182190.0,13.1,13.14,13.09,13.12,182190.0
2018-07-10 11:00:00,13.12,13.13,13.07,13.08,155060.0,13.12,13.13,13.07,13.08,155060.0
2018-07-10 11:30:00,13.08,13.14,13.08,13.14,291005.0,13.08,13.14,13.08,13.14,291005.0
2018-07-10 12:00:00,13.14,13.14,13.09,13.12,207505.0,13.14,13.14,13.09,13.12,207505.0
2018-07-10 12:30:00,13.13,13.13,13.11,13.12,155700.0,13.13,13.13,13.11,13.12,155700.0
2018-07-10 13:00:00,13.12,13.12,13.08,13.09,187795.0,13.12,13.12,13.08,13.09,187795.0
2018-07-10 13:30:00,13.09,13.09,13.02,13.05,216835.0,13.09,13.09,13.02,13.05,216835.0
2018-07-10 14:00:00,13.05,13.08,13.05,13.07,166965.0,13.05,13.08,13.05,13.07,166965.0
2018-07-10 14:30:00,13.07,13.08,13.05,13.08,143240.0,13.07,13.08,13.05,13.08,143240.0
2018-07-10 15:00:00,13.08,13.1,13.07,13.09,267895.0,13.08,13.1,13.07,13.09,267895.0
2018-07-10 15:30:00,13.09,13.1,13.07,13.09,632765.0,13.09,13.1,13.07,13.09,632765.0
2018-07-11 09:30:00,13.01,13.13,12.96,13.13,196285.0,13.01,13.13,12.96,13.13,196285.0
2018-07-11 10:00:00,13.14,13.16,13.07,13.16,219655.0,13.14,13.16,13.07,13.16,219655.0
2018-07-11 10:30:00,13.16,13.16,13.1,13.14,109910.0,13.16,13.16,13.1,13.14,109910.0
2018-07-11 11:00:00,13.14,13.16,13.07,13.07,113080.0,13.14,13.16,13.07,13.07,113080.0
2018-07-11 11:30:00,13.07,13.1,13.06,13.08,100905.0,13.07,13.1,13.06,13.08,100905.0
2018-07-11 12:00:00,13.08,13.1,13.07,13.09,80580.0,13.08,13.1,13.07,13.09,80580.0
2018-07-11 12:30:00,13.09,13.12,13.08,13.09,83805.0,13.09,13.12,13.08,13.09,83805.0
2018-07-11 13:00:00,13.1,13.16,13.09,13.16,119970.0,13.1,13.16,13.09,13.16,119970.0
2018-07-11 13:30:00,13.16,13.16,13.12,13.13,147215.0,13.16,13.16,13.12,13.13,147215.0
2018-07-11 14:00:00,13.13,13.15,13.12,13.14,169425.0,13.13,13.15,13.12,13.14,169425.0
2018-07-11 14:30:00,13.14,13.16,13.13,13.15,112635.0,13.14,13.16,13.13,13.15,112635.0
2018-07-11 15:00:00,13.14,13.16,13.13,13.14,179375.0,13.14,13.16,13.13,13.14,179375.0
2018-07-11 15:30:00,13.14,13.17,13.13,13.13,588400.0,13.14,13.17,13.13,13.13,588400.0
2018-07-12 09:30:00,13.19,13.3,13.16,13.27,361375.0,13.19,13.3,13.16,13.27,361375.0
2018-07-12 10:00:00,13.27,13.33,13.26,13.28,215250.0,13.27,13.33,13.26,13.28,215250.0
2018-07-12 10:30:00,13.29,13.32,13.27,13.27,201450.0,13.29,13.32,13.27,13.27,201450.0
2018-07-12 11:00:00,13.27,13.32,13.27,13.31,150895.0,13.27,13.32,13.27,13.31,150895.0
2018-07-12 11:30:00,13.31,13.35,13.29,13.35,98405.0,13.31,13.35,13.29,13.35,98405.0
2018-07-12 12:00:00,13.35,13.37,13.33,13.36,85710.0,13.35,13.37,13.33,13.36,85710.0
2018-07-12 12:30:00,13.36,13.39,13.36,13.38,126910.0,13.36,13.39,13.36,13.38,126910.0
2018-07-12 13:00:00,13.38,13.41,13.38,13.41,88680.0,13.38,13.41,13.38,13.41,88680.0
2018-07-12 13:30:00,13.41,13.42,13.38,13.38,87325.0,13.41,13.42,13.38,13.38,87325.0
2018-07-12 14:00:00,13.38,13.42,13.38,13.41,89220.0,13.38,13.42,13.38,13.41,89220.0
2018-07-12 14:30:00,13.41,13.43,13.39,13.43,114840.0,13.41,13.43,13.39,13.43,114840.0
2018-07-12 15:00:00,13.43,13.49,13.41,13.45,589085.0,13.43,13.49,13.41,13.45,589085.0
2018-07-12 15:30:00,13.45,13.46,13.43,13.44,615800.0,13.45,13.46,13.43,13.44,615800.0
2018-07-13 09:30:00,13.42,13.46,13.25,13.29,620720.0,13.42,13.46,13.25,13.29,620720.0
2018-07-13 10:00:00,13.28,13.38,13.28,13.37,213300.0,13.28,13.38,13.28,13.37,213300.0
2018-07-13 10:30:00,13.36,13.36,13.29,13.32,393005.0,13.36,13.36,13.29,13.32,393005.0
2018-07-13 11:00:00,13.32,13.35,13.3,13.34,221130.0,13.32,13.35,13.3,13.34,221130.0
2018-07-13 11:30:00,13.34,13.36,13.29,13.3,260935.0,13.34,13.36,13.29,13.3,260935.0
2018-07-13 12:00:00,13.3,13.31,13.28,13.28,151060.0,13.3,13.31,13.28,13.28,151060.0
2018-07-13 12:30:00,13.28,13.32,13.28,13.31,182015.0,13.28,13.32,13.28,13.31,182015.0
2018-07-13 13:00:00,13.3,13.34,13.27,13.3,205400.0,13.3,13.34,13.27,13.3,205400.0
2018-07-13 13:30:00,13.3,13.32,13.29,13.29,216605.0,13.3,13.32,13.29,13.29,216605.0
2018-07-13 14:00:00,13.29,13.32,13.28,13.3,207850.0,13.29,13.32,13.28,13.3,207850.0
2018-07-13 14:30:00,13.3,13.33,13.29,13.32,113925.0,13.3,13.33,13.29,13.32,113925.0
2018-07-13 15:00:00,13.32,13.32,13.29,13.29,137390.0,13.32,13.32,13.29,13.29,137390.0
2018-07-13 15:30:00,13.29,13.32,13.28,13.31,583535.0,13.29,13.32,13.28,13.31,583535.0
2018-07-16 09:30:00,13.37,13.4,13.26,13.33,132230.0,13.37,13.4,13.26,13.33,132230.0
2018-07-16 10:00:00,13.34,13.38,13.33,13.36,225475.0,13.34,13.38,13.33,13.36,225475.0
2018-07-16 10:30:00,13.36,13.36,13.28,13.28,99365.0,13.36,13.36,13.28,13.28,99365.0
2018-07-16 11:00:00,13.27,13.28,13.24,13.24,129835.0,13.27,13.28,13.24,13.24,129835.0
2018-07-16 11:30:00,13.25,13.29,13.25,13.28,137755.0,13.25,13.29,13.25,13.28,137755.0
2018-07-16 12:00:00,13.27,13.29,13.25,13.29,99325.0,13.27,13.29,13.25,13.29,99325.0
2018-07-16 12:30:00,13.29,13.29,13.25,13.28,116225.0,13.29,13.29,13.25,13.28,116225.0
2018-07-16 13:00:00,13.28,13.28,13.26,13.26,44665.0,13.28,13.28,13.26,13.26,44665.0
2018-07-16 13:30:00,13.27,13.29,13.25,13.25,110390.0,13.27,13.29,13.25,13.25,110390.0
2018-07-16 14:00:00,13.25,13.26,13.23,13.26,71550.0,13.25,13.26,13.23,13.26,71550.0
2018-07-16 14:30:00,13.26,13.26,13.23,13.23,132235.0,13.26,13.26,13.23,13.23,132235.0
2018-07-16 15:00:00,13.23,13.24,13.22,13.23,130400.0,13.23,13.24,13.22,13.23,130400.0
2018-07-16 15:30:00,13.23,13.26,13.23,13.25,302735.0,13.23,13.26,13.23,13.25,302735.0
2018-07-17 09:30:00,13.2,13.34,13.0,13.33,179290.0,13.2,13.34,13.0,13.33,179290.0
2018-07-17 10:00:00,13.32,13.39,13.29,13.39,240785.0,13.32,13.39,13.29,13.39,240785.0
2018-07-17 10:30:00,13.38,13.39,13.35,13.38,336035.0,13.38,13.39,13.35,13.38,336035.0
2018-07-17 11:00:00,13.39,13.41,13.35,13.36,419670.0,13.39,13.41,13.35,13.36,419670.0
2018-07-17 11:30:00,13.36,13.43,13.35,13.4,786470.0,13.36,13.43,13.35,13.4,786470.0
2018-07-17 12:00:00,13.4,13.44,13.38,13.44,331895.0,13.4,13.44,13.38,13.44,331895.0
2018-07-17 12:30:00,13.44,13.44,13.4,13.41,351510.0,13.44,13.44,13.4,13.41,351510.0
2018-07-17 13:00:00,13.41,13.43,13.4,13.43,250440.0,13.41,13.43,13.4,13.43,250440.0
2018-07-17 13:30:00,13.43,13.43,13.41,13.42,184105.0,13.43,13.43,13.41,13.42,184105.0
2018-07-17 14:00:00,13.42,13.42,13.4,13.41,178505.0,13.42,13.42,13.4,13.41,178505.0
2018-07-17 14:30:00,13.41,13.42,13.39,13.39,265365.0,13.41,13.42,13.39,13.39,265365.0
2018-07-17 15:00:00,13.4,13.42,13.4,13.41,248835.0,13.4,13.42,13.4,13.41,248835.0
2018-07-17 15:30:00,13.41,13.41,13.37,13.39,922535.0,13.41,13.41,13.37,13.39,922535.0
2018-07-18 09:30:00,13.41,13.44,13.3,13.36,480745.0,13.41,13.44,13.3,13.36,480745.0
2018-07-18 10:00:00,13.36,13.41,13.36,13.4,253770.0,13.36,13.41,13.36,13.4,253770.0
2018-07-18 10:30:00,13.39,13.41,13.36,13.4,167575.0,13.39,13.41,13.36,13.4,167575.0
2018-07-18 11:00:00,13.39,13.44,13.39,13.41,271990.0,13.39,13.44,13.39,13.41,271990.0
2018-07-18 11:30:00,13.42,13.44,13.39,13.39,116310.0,13.42,13.44,13.39,13.39,116310.0
2018-07-18 12:00:00,13.39,13.4,13.37,13.39,95500.0,13.39,13.4,13.37,13.39,95500.0
2018-07-18 12:30:00,13.39,13.39,13.36,13.39,132015.0,13.39,13.39,13.36,13.39,132015.0
2018-07-18 13:00:00,13.39,13.39,13.37,13.39,139490.0,13.39,13.39,13.37,13.39,139490.0
2018-07-18 13:30:00,13.38,13.39,13.36,13.38,135615.0,13.38,13.39,13.36,13.38,135615.0
2018-07-18 14:00:00,13.38,13.4,13.38,13.4,114100.0,13.38,13.4,13.38,13.4,114100.0
2018-07-18 14:30:00,13.4,13.4,13.37,13.38,129545.0,13.4,13.4,13.37,13.38,129545.0
2018-07-18 15:00:00,13.39,13.4,13.36,13.36,229935.0,13.39,13.4,13.36,13.36,229935.0
2018-07-18 15:30:00,13.36,13.37,13.35,13.36,715380.0,13.36,13.37,13.35,13.36,715380.0
2018-07-19 09:30:00,13.41,13.5,13.37,13.45,863780.0,13.41,13.5,13.37,13.45,863780.0
2018-07-19 10:00:00,13.45,13.51,13.42,13.5,441630.0,13.45,13.51,13.42,13.5,441630.0
2018-07-19 10:30:00,13.5,13.53,13.46,13.52,481995.0,13.5,13.53,13.46,13.52,481995.0
2018-07-19 11:00:00,13.52,13.61,13.51,13.56,402505.0,13.52,13.61,13.51,13.56,402505.0
2018-07-19 11:30:00,13.56,13.56,13.52,13.53,342495.0,13.56,13.56,13.52,13.53,342495.0
2018-07-19 12:00:00,13.53,13.53,13.45,13.5,381665.0,13.53,13.53,13.45,13.5,381665.0
2018-07-19 12:30:00,13.49,13.51,13.48,13.5,240945.0,13.49,13.51,13.48,13.5,240945.0
2018-07-19 13:00:00,13.5,13.52,13.49,13.5,257785.0,13.5,13.52,13.49,13.5,257785.0
2018-07-19 13:30:00,13.5,13.51,13.49,13.51,193485.0,13.5,13.51,13.49,13.51,193485.0
2018-07-19 14:00:00,13.51,13.54,13.51,13.51,267625.0,13.51,13.54,13.51,13.51,267625.0
2018-07-19 14:30:00,13.51,13.53,13.51,13.52,196445.0,13.51,13.53,13.51,13.52,196445.0
2018-07-19 15:00:00,13.52,13.52,13.49,13.5,241095.0,13.52,13.52,13.49,13.5,241095.0
2018-07-19 15:30:00,13.5,13.51,13.47,13.49,1233175.0,13.5,13.51,13.47,13.49,1233175.0
2018-07-20 09:30:00,13.27,13.63,13.27,13.61,412035.0,13.27,13.63,13.27,13.61,412035.0
2018-07-20 10:00:00,13.61,13.66,13.58,13.61,355800.0,13.61,13.66,13.58,13.61,355800.0
2018-07-20 10:30:00,13.61,13.62,13.59,13.61,127845.0,13.61,13.62,13.59,13.61,127845.0
2018-07-20 11:00:00,13.61,13.66,13.6,13.66,197260.0,13.61,13.66,13.6,13.66,197260.0
2018-07-20 11:30:00,13.66,13.67,13.61,13.63,196540.0,13.66,13.67,13.61,13.63,196540.0
2018-07-20 12:00:00,13.63,13.63,13.6,13.6,167495.0,13.63,13.63,13.6,13.6,167495.0
2018-07-20 12:30:00,13.6,13.63,13.59,13.61,150985.0,13.6,13.63,13.59,13.61,150985.0
2018-07-20 13:00:00,13.61,13.63,13.61,13.63,161615.0,13.61,13.63,13.61,13.63,161615.0
2018-07-20 13:30:00,13.63,13.67,13.63,13.66,202945.0,13.63,13.67,13.63,13.66,202945.0
2018-07-20 14:00:00,13.66,13.66,13.63,13.66,136430.0,13.66,13.66,13.63,13.66,136430.0
2018-07-20 14:30:00,13.65,13.66,13.63,13.65,177160.0,13.65,13.66,13.63,13.65,177160.0
2018-07-20 15:00:00,13.65,13.66,13.62,13.63,809540.0,13.65,13.66,13.62,13.63,809540.0
2018-07-20 15:30:00,13.63,13.65,13.59,13.6,622630.0,13.63,13.65,13.59,13.6,622630.0
2018-07-23 09:30:00,13.58,13.61,13.38,13.42,528590.0,13.58,13.61,13.38,13.42,528590.0
2018-07-23 10:00:00,13.43,13.5,13.42,13.49,390070.0,13.43,13.5,13.42,13.49,390070.0
2018-07-23 10:30:00,13.49,13.52,13.45,13.52,332295.0,13.49,13.52,13.45,13.52,332295.0
2018-07-23 11:00:00,13.52,13.54,13.5,13.54,392105.0,13.52,13.54,13.5,13.54,392105.0
2018-07-23 11:30:00,13.53,13.59,13.53,13.59,301345.0,13.53,13.59,13.53,13.59,301345.0
2018-07-23 12:00:00,13.58,13.59,13.56,13.56,128920.0,13.58,13.59,13.56,13.56,128920.0
2018-07-23 12:30:00,13.56,13.57,13.55,13.56,83255.0,13.56,13.57,13.55,13.56,83255.0
2018-07-23 13:00:00,13.57,13.59,13.55,13.59,302645.0,13.57,13.59,13.55,13.59,302645.0
2018-07-23 13:30:00,13.59,13.63,13.59,13.6,226900.0,13.59,13.63,13.59,13.6,226900.0
2018-07-23 14:00:00,13.59,13.6,13.58,13.59,194440.0,13.59,13.6,13.58,13.59,194440.0
2018-07-23 14:30:00,13.58,13.61,13.58,13.6,174370.0,13.58,13.61,13.58,13.6,174370.0
2018-07-23 15:00:00,13.6,13.66,13.59,13.66,357880.0,13.6,13.66,13.59,13.66,357880.0
2018-07-23 15:30:00,13.66,13.66,13.62,13.64,879395.0,13.66,13.66,13.62,13.64,879395.0
2018-07-24 09:30:00,13.73,13.76,13.56,13.59,283320.0,13.73,13.76,13.56,13.59,283320.0
2018-07-24 10:00:00,13.58,13.63,13.57,13.59,239470.0,13.58,13.63,13.57,13.59,239470.0
2018-07-24 10:30:00,13.59,13.59,13.53,13.53,287785.0,13.59,13.59,13.53,13.53,287785.0
2018-07-24 11:00:00,13.53,13.53,13.47,13.53,472215.0,13.53,13.53,13.47,13.53,472215.0
2018-07-24 11:30:00,13.54,13.55,13.47,13.49,250785.0,13.54,13.55,13.47,13.49,250785.0
2018-07-24 12:00:00,13.49,13.49,13.43,13.45,223310.0,13.49,13.49,13.43,13.45,223310.0
2018-07-24 12:30:00,13.44,13.44,13.29,13.3,530130.0,13.44,13.44,13.29,13.3,530130.0
2018-07-24 13:00:00,13.3,13.32,13.27,13.27,202210.0,13.3,13.32,13.27,13.27,202210.0
2018-07-24 13:30:00,13.27,13.29,13.23,13.29,231070.0,13.27,13.29,13.23,13.29,231070.0
2018-07-24 14:00:00,13.29,13.33,13.24,13.33,238705.0,13.29,13.33,13.24,13.33,238705.0
2018-07-24 14:30:00,13.32,13.37,13.31,13.35,409025.0,13.32,13.37,13.31,13.35,409025.0
2018-07-24 15:00:00,13.35,13.38,13.34,13.36,359465.0,13.35,13.38,13.34,13.36,359465.0
2018-07-24 15:30:00,13.36,13.39,13.32,13.35,1783685.0,13.36,13.39,13.32,13.35,1783685.0
2018-07-25 09:30:00,13.38,13.59,13.38,13.55,331905.0,13.38,13.59,13.38,13.55,331905.0
2018-07-25 10:00:00,13.55,13.59,13.52,13.54,167265.0,13.55,13.59,13.52,13.54,167265.0
2018-07-25 10:30:00,13.55,13.57,13.53,13.56,288895.0,13.55,13.57,13.53,13.56,288895.0
2018-07-25 11:00:00,13.56,13.64,13.55,13.63,155655.0,13.56,13.64,13.55,13.63,155655.0
2018-07-25 11:30:00,13.64,13.64,13.58,13.63,229845.0,13.64,13.64,13.58,13.63,229845.0
2018-07-25 12:00:00,13.63,13.69,13.62,13.67,205530.0,13.63,13.69,13.62,13.67,205530.0
2018-07-25 12:30:00,13.67,13.73,13.67,13.73,269860.0,13.67,13.73,13.67,13.73,269860.0
2018-07-25 13:00:00,13.73,13.73,13.63,13.66,437830.0,13.73,13.73,13.63,13.66,437830.0
2018-07-25 13:30:00,13.66,13.66,13.63,13.64,723070.0,13.66,13.66,13.63,13.64,723070.0
2018-07-25 14:00:00,13.65,13.65,13.63,13.65,197245.0,13.65,13.65,13.63,13.65,197245.0
2018-07-25 14:30:00,13.65,13.67,13.64,13.65,332800.0,13.65,13.67,13.64,13.65,332800.0
2018-07-25 15:00:00,13.66,13.67,13.63,13.63,267755.0,13.66,13.67,13.63,13.63,267755.0
2018-07-25 15:30:00,13.63,13.69,13.63,13.68,811635.0,13.63,13.69,13.63,13.68,811635.0
2018-07-26 09:30:00,13.62,13.67,13.47,13.49,426370.0,13.62,13.67,13.47,13.49,426370.0
2018-07-26 10:00:00,13.49,13.74,13.49,13.72,432455.0,13.49,13.74,13.49,13.72,432455.0
2018-07-26 10:30:00,13.73,13.74,13.69,13.73,284905.0,13.73,13.74,13.69,13.73,284905.0
2018-07-26 11:00:00,13.73,13.77,13.7,13.74,514950.0,13.73,13.77,13.7,13.74,514950.0
2018-07-26 11:30:00,13.75,13.76,13.71,13.75,210175.0,13.75,13.76,13.71,13.75,210175.0
2018-07-26 12:00:00,13.75,13.75,13.67,13.68,163160.0,13.75,13.75,13.67,13.68,163160.0
2018-07-26 12:30:00,13.68,13.7,13.66,13.68,177270.0,13.68,13.7,13.66,13.68,177270.0
2018-07-26 13:00:00,13.68,13.72,13.68,13.72,161800.0,13.68,13.72,13.68,13.72,161800.0
2018-07-26 13:30:00,13.72,13.75,13.71,13.75,243585.0,13.72,13.75,13.71,13.75,243585.0
2018-07-26 14:00:00,13.75,13.75,13.72,13.75,166090.0,13.75,13.75,13.72,13.75,166090.0
2018-07-26 14:30:00,13.76,13.77,13.71,13.71,193155.0,13.76,13.77,13.71,13.71,193155.0
2018-07-26 15:00:00,13.71,13.73,13.7,13.71,338565.0,13.71,13.73,13.7,13.71,338565.0
2018-07-26 15:30:00,13.71,13.73,13.7,13.71,914525.0,13.71,13.73,13.7,13.71,914525.0
2018-07-27 09:30:00,13.67,13.71,13.42,13.43,409665.0,13.67,13.71,13.42,13.43,409665.0
2018-07-27 10:00:00,13.43,13.45,13.36,13.42,332030.0,13.43,13.45,13.36,13.42,332030.0
2018-07-27 10:30:00,13.42,13.45,13.32,13.34,403355.0,13.42,13.45,13.32,13.34,403355.0
2018-07-27 11:00:00,13.34,13.34,13.21,13.23,439825.0,13.34,13.34,13.21,13.23,439825.0
2018-07-27 11:30:00,13.22,13.28,13.22,13.24,189790.0,13.22,13.28,13.22,13.24,189790.0
2018-07-27 12:00:00,13.23,13.24,13.15,13.16,167195.0,13.23,13.24,13.15,13.16,167195.0
2018-07-27 12:30:00,13.15,13.15,13.03,13.03,306055.0,13.15,13.15,13.03,13.03,306055.0
2018-07-27 13:00:00,13.03,13.06,13.01,13.04,262545.0,13.03,13.06,13.01,13.04,262545.0
2018-07-27 13:30:00,13.04,13.16,13.03,13.16,489945.0,13.04,13.16,13.03,13.16,489945.0
2018-07-27 14:00:00,13.16,13.16,13.06,13.08,266935.0,13.16,13.16,13.06,13.08,266935.0
2018-07-27 14:30:00,13.07,13.07,13.05,13.07,331070.0,13.07,13.07,13.05,13.07,331070.0
2018-07-27 15:00:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:30:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-30 09:30:00,13.12,13.15,12.75,12.76,643990.0,13.12,13.15,12.75,12.76,643990.0
2018-07-30 10:00:00,12.77,12.96,12.75,12.84,640000.0,12.77,12.96,12.75,12.84,640000.0
2018-07-30 10:30:00,12.83,12.86,12.76,12.78,481440.0,12.83,12.86,12.76,12.78,481440.0
2018-07-30 11:00:00,12.78,12.78,12.64,12.71,780325.0,12.78,12.78,12.64,12.71,780325.0
2018-07-30 11:30:00,12.71,12.72,12.66,12.67,462245.0,12.71,12.72,12.66,12.67,462245.0
2018-07-30 12:00:00,12.67,12.68,12.56,12.61,489660.0,12.67,12.68,12.56,12.61,489660.0
2018-07-30 12:30:00,12.61,12.61,12.45,12.51,601605.0,12.61,12.61,12.45,12.51,601605.0
2018-07-30 13:00:00,12.52,12.58,12.49,12.57,755980.0,12.52,12.58,12.49,12.57,755980.0
2018-07-30 13:30:00,12.56,12.57,12.53,12.55,349395.0,12.56,12.57,12.53,12.55,349395.0
2018-07-30 14:00:00,12.55,12.58,12.51,12.55,951400.0,12.55,12.58,12.51,12.55,951400.0
2018-07-30 14:30:00,12.55,12.57,12.52,12.54,939325.0,12.55,12.57,12.52,12.54,939325.0
2018-07-30 15:00:00,12.53,12.6,12.53,12.57,1070695.0,12.53,12.6,12.53,12.57,1070695.0
2018-07-30 15:30:00,12.57,12.62,12.53,12.56,1506775.0,12.57,12.62,12.53,12.56,1506775.0
2018-07-31 09:30:00,12.62,12.75,12.59,12.6,520045.0,12.62,12.75,12.59,12.6,520045.0
2018-07-31 10:00:00,12.59,12.64,12.47,12.57,425955.0,12.59,12.64,12.47,12.57,425955.0
2018-07-31 10:30:00,12.57,12.62,12.56,12.59,416185.0,12.57,12.62,12.56,12.59,416185.0
2018-07-31 11:00:00,12.59,12.62,12.56,12.59,923950.0,12.59,12.62,12.56,12.59,923950.0
2018-07-31 11:30:00,12.59,12.62,12.57,12.61,757415.0,12.59,12.62,12.57,12.61,757415.0
2018-07-31 12:00:00,12.61,12.71,12.61,12.71,592235.0,12.61,12.71,12.61,12.71,592235.0
2018-07-31 12:30:00,12.7,12.7,12.6,12.67,320495.0,12.7,12.7,12.6,12.67,320495.0
2018-07-31 13:00:00,12.66,12.69,12.63,12.64,317390.0,12.66,12.69,12.63,12.64,317390.0
2018-07-31 13:30:00,12.65,12.65,12.59,12.63,271370.0,12.65,12.65,12.59,12.63,271370.0
2018-07-31 14:00:00,12.63,12.63,12.58,12.63,199460.0,12.63,12.63,12.58,12.63,199460.0
2018-07-31 14:30:00,12.62,12.63,12.59,12.59,390500.0,12.62,12.63,12.59,12.59,390500.0
2018-07-31 15:00:00,12.59,12.61,12.57,12.57,516780.0,12.59,12.61,12.57,12.57,516780.0
2018-07-31 15:30:00,12.58,12.6,12.55,12.58,1407730.0,12.58,12.6,12.55,12.58,1407730.0
2018-08-01 09:30:00,12.65,12.84,12.62,12.74,588935.0,12.65,12.84,12.62,12.74,588935.0
2018-08-01 10:00:00,12.75,12.86,12.72,12.82,1107785.0,12.75,12.86,12.72,12.82,1107785.0
2018-08-01 10:30:00,12.82,12.89,12.79,12.83,385290.0,12.82,12.89,12.79,12.83,385290.0
2018-08-01 11:00:00,12.83,12.85,12.79,12.81,735005.0,12.83,12.85,12.79,12.81,735005.0
2018-08-01 11:30:00,12.8,12.87,12.76,12.84,468050.0,12.8,12.87,12.76,12.84,468050.0
2018-08-01 12:00:00,12.84,12.9,12.84,12.85,398865.0,12.84,12.9,12.84,12.85,398865.0
2018-08-01 12:30:00,12.84,12.89,12.81,12.89,270270.0,12.84,12.89,12.81,12.89,270270.0
2018-08-01 13:00:00,12.89,12.89,12.83,12.87,293430.0,12.89,12.89,12.83,12.87,293430.0
2018-08-01 13:30:00,12.87,12.91,12.86,12.87,348775.0,12.87,12.91,12.86,12.87,348775.0
2018-08-01 14:00:00,12.88,12.94,12.81,12.94,366580.0,12.88,12.94,12.81,12.94,366580.0
2018-08-01 14:30:00,12.94,12.96,12.87,12.92,576520.0,12.94,12.96,12.87,12.92,576520.0
2018-08-01 15:00:00,12.93,12.95,12.86,12.9,1002805.0,12.93,12.95,12.86,12.9,1002805.0
2018-08-01 15:30:00,12.9,12.97,12.88,12.92,1779845.0,12.9,12.97,12.88,12.92,1779845.0
2018-08-02 09:30:00,14.1,14.57,14.0,14.41,4779850.0,14.1,14.57,14.0,14.41,4779850.0
2018-08-02 10:00:00,14.42,14.54,14.32,14.42,2240400.0,14.42,14.54,14.32,14.42,2240400.0
2018-08-02 10:30:00,14.43,14.5,14.25,14.42,1433525.0,14.43,14.5,14.25,14.42,1433525.0
2018-08-02 11:00:00,14.42,14.47,14.29,14.39,710590.0,14.42,14.47,14.29,14.39,710590.0
2018-08-02 11:30:00,14.39,14.51,14.38,14.43,641175.0,14.39,14.51,14.38,14.43,641175.0
2018-08-02 12:00:00,14.42,14.6,14.4,14.52,912830.0,14.42,14.6,14.4,14.52,912830.0
2018-08-02 12:30:00,14.53,14.53,14.36,14.4,567735.0,14.53,14.53,14.36,14.4,567735.0
2018-08-02 13:00:00,14.4,14.52,14.4,14.5,412540.0,14.4,14.52,14.4,14.5,412540.0
2018-08-02 13:30:00,14.5,14.54,14.42,14.46,505210.0,14.5,14.54,14.42,14.46,505210.0
2018-08-02 14:00:00,14.45,14.52,14.45,14.49,473095.0,14.45,14.52,14.45,14.49,473095.0
2018-08-02 14:30:00,14.49,14.63,14.49,14.6,607475.0,14.49,14.63,14.49,14.6,607475.0
2018-08-02 15:00:00,14.6,14.71,14.6,14.67,739515.0,14.6,14.71,14.6,14.67,739515.0
2018-08-02 15:30:00,14.67,14.77,14.67,14.75,2807000.0,14.67,14.77,14.67,14.75,2807000.0
2018-08-03 09:30:00,14.8,14.92,14.62,14.88,1944470.0,14.8,14.92,14.62,14.88,1944470.0
2018-08-03 10:00:00,14.88,15.02,14.82,14.98,986830.0,14.88,15.02,14.82,14.98,986830.0
2018-08-03 10:30:00,14.98,15.07,14.97,15.05,1202165.0,14.98,15.07,14.97,15.05,1202165.0
2018-08-03 11:00:00,15.06,15.13,15.05,15.06,996690.0,15.06,15.13,15.05,15.06,996690.0
2018-08-03 11:30:00,15.06,15.06,14.98,14.99,410795.0,15.06,15.06,14.98,14.99,410795.0
2018-08-03 12:00:00,14.99,15.04,14.99,15.02,331280.0,14.99,15.04,14.99,15.02,331280.0
2018-08-03 12:30:00,15.01,15.05,14.96,14.96,330535.0,15.01,15.05,14.96,14.96,330535.0
2018-08-03 13:00:00,14.96,14.97,14.9,14.92,342650.0,14.96,14.97,14.9,14.92,342650.0
2018-08-03 13:30:00,14.93,14.96,14.91,14.95,285130.0,14.93,14.96,14.91,14.95,285130.0
2018-08-03 14:00:00,14.95,14.95,14.88,14.89,396230.0,14.95,14.95,14.88,14.89,396230.0
2018-08-03 14:30:00,14.88,14.89,14.85,14.88,656420.0,14.88,14.89,14.85,14.88,656420.0
2018-08-03 15:00:00,14.88,14.88,14.77,14.77,522180.0,14.88,14.88,14.77,14.77,522180.0
2018-08-03 15:30:00,14.77,14.77,14.71,14.73,1925690.0,14.77,14.77,14.71,14.73,1925690.0
2018-08-06 09:30:00,14.7,14.8,14.56,14.79,557190.0,14.7,14.8,14.56,14.79,557190.0
2018-08-06 10:00:00,14.78,14.85,14.71,14.73,396110.0,14.78,14.85,14.71,14.73,396110.0
2018-08-06 10:30:00,14.72,14.74,14.65,14.69,407720.0,14.72,14.74,14.65,14.69,407720.0
2018-08-06 11:00:00,14.7,14.71,14.63,14.64,238895.0,14.7,14.71,14.63,14.64,238895.0
2018-08-06 11:30:00,14.64,14.71,14.64,14.66,379445.0,14.64,14.71,14.64,14.66,379445.0
2018-08-06 12:00:00,14.66,14.71,14.65,14.71,197895.0,14.66,14.71,14.65,14.71,197895.0
2018-08-06 12:30:00,14.71,14.74,14.69,14.74,148720.0,14.71,14.74,14.69,14.74,148720.0
2018-08-06 13:00:00,14.74,14.78,14.73,14.77,197800.0,14.74,14.78,14.73,14.77,197800.0
2018-08-06 13:30:00,14.78,14.78,14.74,14.75,186370.0,14.78,14.78,14.74,14.75,186370.0
2018-08-06 14:00:00,14.75,14.76,14.72,14.76,228260.0,14.75,14.76,14.72,14.76,228260.0
2018-08-06 14:30:00,14.75,14.77,14.75,14.77,162350.0,14.75,14.77,14.75,14.77,162350.0
2018-08-06 15:00:00,14.77,14.79,14.75,14.77,387070.0,14.77,14.79,14.75,14.77,387070.0
2018-08-06 15:30:00,14.77,14.78,14.71,14.73,1248250.0,14.77,14.78,14.71,14.73,1248250.0
2018-08-07 09:30:00,14.72,14.88,14.66,14.77,306585.0,14.72,14.88,14.66,14.77,306585.0
2018-08-07 10:00:00,14.77,14.78,14.7,14.75,279455.0,14.77,14.78,14.7,14.75,279455.0
2018-08-07 10:30:00,14.75,14.77,14.66,14.67,314095.0,14.75,14.77,14.66,14.67,314095.0
2018-08-07 11:00:00,14.67,14.7,14.64,14.66,189520.0,14.67,14.7,14.64,14.66,189520.0
2018-08-07 11:30:00,14.65,14.7,14.65,14.68,127730.0,14.65,14.7,14.65,14.68,127730.0
2018-08-07 12:00:00,14.68,14.68,14.65,14.68,109590.0,14.68,14.68,14.65,14.68,109590.0
2018-08-07 12:30:00,14.68,14.68,14.64,14.67,101900.0,14.68,14.68,14.64,14.67,101900.0
2018-08-07 13:00:00,14.67,14.68,14.62,14.63,98510.0,14.67,14.68,14.62,14.63,98510.0
2018-08-07 13:30:00,14.63,14.67,14.63,14.66,126050.0,14.63,14.67,14.63,14.66,126050.0
2018-08-07 14:00:00,14.66,14.66,14.62,14.63,96625.0,14.66,14.66,14.62,14.63,96625.0
2018-08-07 14:30:00,14.63,14.65,14.62,14.64,127535.0,14.63,14.65,14.62,14.64,127535.0
2018-08-07 15:00:00,14.64,14.68,14.63,14.66,428710.0,14.64,14.68,14.63,14.66,428710.0
2018-08-07 15:30:00,14.66,14.67,14.6,14.61,960570.0,14.66,14.67,14.6,14.61,960570.0
2018-08-08 09:30:00,14.61,14.67,14.43,14.57,490765.0,14.61,14.67,14.43,14.57,490765.0
2018-08-08 10:00:00,14.57,14.63,14.53,14.56,366500.0,14.57,14.63,14.53,14.56,366500.0
2018-08-08 10:30:00,14.55,14.64,14.54,14.64,534685.0,14.55,14.64,14.54,14.64,534685.0
2018-08-08 11:00:00,14.64,14.65,14.59,14.6,393145.0,14.64,14.65,14.59,14.6,393145.0
2018-08-08 11:30:00,14.6,14.6,14.55,14.56,215755.0,14.6,14.6,14.55,14.56,215755.0
2018-08-08 12:00:00,14.56,14.6,14.56,14.56,251170.0,14.56,14.6,14.56,14.56,251170.0
2018-08-08 12:30:00,14.56,14.59,14.54,14.55,158970.0,14.56,14.59,14.54,14.55,158970.0
2018-08-08 13:00:00,14.55,14.58,14.55,14.56,151670.0,14.55,14.58,14.55,14.56,151670.0
2018-08-08 13:30:00,14.56,14.58,14.55,14.58,235085.0,14.56,14.58,14.55,14.58,235085.0
2018-08-08 14:00:00,14.58,14.64,14.56,14.63,195375.0,14.58,14.64,14.56,14.63,195375.0
2018-08-08 14:30:00,14.63,14.63,14.6,14.61,335185.0,14.63,14.63,14.6,14.61,335185.0
2018-08-08 15:00:00,14.61,14.64,14.61,14.63,318700.0,14.61,14.64,14.61,14.63,318700.0
2018-08-08 15:30:00,14.62,14.64,14.6,14.61,931765.0,14.62,14.64,14.6,14.61,931765.0
2018-08-09 09:30:00,14.67,14.79,14.63,14.69,367205.0,14.67,14.79,14.63,14.69,367205.0
2018-08-09 10:00:00,14.69,14.87,14.69,14.87,256070.0,14.69,14.87,14.69,14.87,256070.0
2018-08-09 10:30:00,14.87,14.9,14.86,14.89,303450.0,14.87,14.9,14.86,14.89,303450.0
2018-08-09 11:00:00,14.89,14.94,14.87,14.92,269160.0,14.89,14.94,14.87,14.92,269160.0
2018-08-09 11:30:00,14.92,14.98,14.9,14.94,608360.0,14.92,14.98,14.9,14.94,608360.0
2018-08-09 12:00:00,14.94,14.97,14.93,14.96,247625.0,14.94,14.97,14.93,14.96,247625.0
2018-08-09 12:30:00,14.96,15.03,14.96,15.01,695410.0,14.96,15.03,14.96,15.01,695410.0
2018-08-09 13:00:00,15.01,15.02,14.97,14.99,311185.0,15.01,15.02,14.97,14.99,311185.0
2018-08-09 13:30:00,14.99,15.0,14.96,14.99,318165.0,14.99,15.0,14.96,14.99,318165.0
2018-08-09 14:00:00,14.99,15.0,14.95,14.96,269495.0,14.99,15.0,14.95,14.96,269495.0
2018-08-09 14:30:00,14.96,14.97,14.92,14.92,448650.0,14.96,14.97,14.92,14.92,448650.0
2018-08-09 15:00:00,14.92,14.93,14.91,14.91,344100.0,14.92,14.93,14.91,14.91,344100.0
2018-08-09 15:30:00,14.91,14.96,14.9,14.91,1163315.0,14.91,14.96,14.9,14.91,1163315.0
2018-08-10 09:30:00,14.8,14.99,14.77,14.93,625175.0,14.8,14.99,14.77,14.93,625175.0
2018-08-10 10:00:00,14.91,15.0,14.87,14.99,156660.0,14.91,15.0,14.87,14.99,156660.0
2018-08-10 10:30:00,14.99,15.06,14.95,14.99,281780.0,14.99,15.06,14.95,14.99,281780.0
2018-08-10 11:00:00,14.98,15.05,14.98,15.04,194190.0,14.98,15.05,14.98,15.04,194190.0
2018-08-10 11:30:00,15.03,15.09,15.03,15.08,177275.0,15.03,15.09,15.03,15.08,177275.0
2018-08-10 12:00:00,15.08,15.11,15.05,15.11,654315.0,15.08,15.11,15.05,15.11,654315.0
2018-08-10 12:30:00,15.11,15.16,15.1,15.13,218980.0,15.11,15.16,15.1,15.13,218980.0
2018-08-10 13:00:00,15.13,15.13,15.04,15.05,99390.0,15.13,15.13,15.04,15.05,99390.0
2018-08-10 13:30:00,15.04,15.05,15.0,15.03,281770.0,15.04,15.05,15.0,15.03,281770.0
2018-08-10 14:00:00,15.03,15.04,14.99,15.0,148125.0,15.03,15.04,14.99,15.0,148125.0
2018-08-10 14:30:00,14.99,15.03,14.98,15.03,151845.0,14.99,15.03,14.98,15.03,151845.0
2018-08-10 15:00:00,15.03,15.08,15.02,15.08,234170.0,15.03,15.08,15.02,15.08,234170.0
2018-08-10 15:30:00,15.07,15.09,15.05,15.05,901050.0,15.07,15.09,15.05,15.05,901050.0
2018-08-13 09:30:00,15.0,15.06,14.92,15.02,932970.0,15.0,15.06,14.92,15.02,932970.0
2018-08-13 10:00:00,15.02,15.11,15.01,15.04,327565.0,15.02,15.11,15.01,15.04,327565.0
2018-08-13 10:30:00,15.04,15.08,14.98,15.02,239850.0,15.04,15.08,14.98,15.02,239850.0
2018-08-13 11:00:00,15.02,15.04,14.97,14.98,230115.0,15.02,15.04,14.97,14.98,230115.0
2018-08-13 11:30:00,14.98,14.99,14.93,14.94,108835.0,14.98,14.99,14.93,14.94,108835.0
2018-08-13 12:00:00,14.95,15.02,14.92,14.93,187095.0,14.95,15.02,14.92,14.93,187095.0
2018-08-13 12:30:00,14.93,14.95,14.9,14.91,117935.0,14.93,14.95,14.9,14.91,117935.0
2018-08-13 13:00:00,14.91,14.91,14.85,14.9,141355.0,14.91,14.91,14.85,14.9,141355.0
2018-08-13 13:30:00,14.9,14.94,14.9,14.9,82770.0,14.9,14.94,14.9,14.9,82770.0
2018-08-13 14:00:00,14.9,14.95,14.9,14.95,178600.0,14.9,14.95,14.9,14.95,178600.0
2018-08-13 14:30:00,14.95,14.97,14.94,14.95,208925.0,14.95,14.97,14.94,14.95,208925.0
2018-08-13 15:00:00,14.95,14.98,14.94,14.96,324505.0,14.95,14.98,14.94,14.96,324505.0
2018-08-13 15:30:00,14.96,14.99,14.93,14.96,484040.0,14.96,14.99,14.93,14.96,484040.0
2018-08-14 09:30:00,15.06,15.08,14.84,14.87,226595.0,15.06,15.08,14.84,14.87,226595.0
2018-08-14 10:00:00,14.88,14.97,14.86,14.94,143410.0,14.88,14.97,14.86,14.94,143410.0
2018-08-14 10:30:00,14.94,15.07,14.93,15.06,135705.0,14.94,15.07,14.93,15.06,135705.0
2018-08-14 11:00:00,15.06,15.15,15.05,15.14,199745.0,15.06,15.15,15.05,15.14,199745.0
2018-08-14 11:30:00,15.14,15.16,15.08,15.15,133405.0,15.14,15.16,15.08,15.15,133405.0
2018-08-14 12:00:00,15.15,15.25,15.15,15.24,387355.0,15.15,15.25,15.15,15.24,387355.0
2018-08-14 12:30:00,15.24,15.26,15.22,15.22,277525.0,15.24,15.26,15.22,15.22,277525.0
2018-08-14 13:00:00,15.22,15.24,15.19,15.21,124715.0,15.22,15.24,15.19,15.21,124715.0
2018-08-14 13:30:00,15.21,15.23,15.19,15.23,150225.0,15.21,15.23,15.19,15.23,150225.0
2018-08-14 14:00:00,15.23,15.24,15.21,15.24,167020.0,15.23,15.24,15.21,15.24,167020.0
2018-08-14 14:30:00,15.24,15.28,15.24,15.27,177895.0,15.24,15.28,15.24,15.27,177895.0
2018-08-14 15:00:00,15.27,15.29,15.23,15.28,236255.0,15.27,15.29,15.23,15.28,236255.0
2018-08-14 15:30:00,15.28,15.29,15.25,15.27,885185.0,15.28,15.29,15.25,15.27,885185.0
2018-08-15 09:30:00,15.25,15.39,15.16,15.27,550820.0,15.25,15.39,15.16,15.27,550820.0
2018-08-15 10:00:00,15.26,15.27,15.12,15.13,823615.0,15.26,15.27,15.12,15.13,823615.0
2018-08-15 10:30:00,15.13,15.22,15.12,15.13,398770.0,15.13,15.22,15.12,15.13,398770.0
2018-08-15 11:00:00,15.13,15.15,15.08,15.1,210405.0,15.13,15.15,15.08,15.1,210405.0
2018-08-15 11:30:00,15.11,15.13,15.04,15.05,192520.0,15.11,15.13,15.04,15.05,192520.0
2018-08-15 12:00:00,15.05,15.13,15.04,15.12,251065.0,15.05,15.13,15.04,15.12,251065.0
2018-08-15 12:30:00,15.12,15.15,15.12,15.13,116700.0,15.12,15.15,15.12,15.13,116700.0
2018-08-15 13:00:00,15.12,15.16,15.12,15.13,210685.0,15.12,15.16,15.12,15.13,210685.0
2018-08-15 13:30:00,15.13,15.14,15.12,15.13,197025.0,15.13,15.14,15.12,15.13,197025.0
2018-08-15 14:00:00,15.13,15.17,15.12,15.16,626970.0,15.13,15.17,15.12,15.16,626970.0
2018-08-15 14:30:00,15.16,15.25,15.16,15.24,459405.0,15.16,15.25,15.16,15.24,459405.0
2018-08-15 15:00:00,15.24,15.29,15.23,15.28,441660.0,15.24,15.29,15.23,15.28,441660.0
2018-08-15 15:30:00,15.28,15.29,15.24,15.24,852125.0,15.28,15.29,15.24,15.24,852125.0
2018-08-16 09:30:00,15.3,15.46,15.3,15.4,509560.0,15.3,15.46,15.3,15.4,509560.0
2018-08-16 10:00:00,15.4,15.48,15.39,15.45,360395.0,15.4,15.48,15.39,15.45,360395.0
2018-08-16 10:30:00,15.46,15.47,15.36,15.38,226920.0,15.46,15.47,15.36,15.38,226920.0
2018-08-16 11:00:00,15.38,15.42,15.37,15.38,251580.0,15.38,15.42,15.37,15.38,251580.0
2018-08-16 11:30:00,15.38,15.4,15.34,15.38,332650.0,15.38,15.4,15.34,15.38,332650.0
2018-08-16 12:00:00,15.38,15.38,15.34,15.34,500215.0,15.38,15.38,15.34,15.34,500215.0
2018-08-16 12:30:00,15.34,15.37,15.32,15.33,256195.0,15.34,15.37,15.32,15.33,256195.0
2018-08-16 13:00:00,15.34,15.36,15.33,15.34,128745.0,15.34,15.36,15.33,15.34,128745.0
2018-08-16 13:30:00,15.34,15.35,15.31,15.34,242280.0,15.34,15.35,15.31,15.34,242280.0
2018-08-16 14:00:00,15.34,15.35,15.3,15.3,231980.0,15.34,15.35,15.3,15.3,231980.0
2018-08-16 14:30:00,15.29,15.35,15.27,15.35,434035.0,15.29,15.35,15.27,15.35,434035.0
2018-08-16 15:00:00,15.35,15.36,15.3,15.31,145070.0,15.35,15.36,15.3,15.31,145070.0
2018-08-16 15:30:00,15.3,15.32,15.28,15.32,497560.0,15.3,15.32,15.28,15.32,497560.0
2018-08-17 09:30:00,15.3,15.33,15.16,15.18,474860.0,15.3,15.33,15.16,15.18,474860.0
2018-08-17 10:00:00,15.16,15.19,15.11,15.12,130560.0,15.16,15.19,15.11,15.12,130560.0
2018-08-17 10:30:00,15.12,15.16,15.11,15.11,169085.0,15.12,15.16,15.11,15.11,169085.0
2018-08-17 11:00:00,15.12,15.24,15.08,15.23,231215.0,15.12,15.24,15.08,15.23,231215.0
2018-08-17 11:30:00,15.24,15.27,15.23,15.26,401650.0,15.24,15.27,15.23,15.26,401650.0
2018-08-17 12:00:00,15.26,15.27,15.22,15.25,186475.0,15.26,15.27,15.22,15.25,186475.0
2018-08-17 12:30:00,15.25,15.25,15.22,15.23,122715.0,15.25,15.25,15.22,15.23,122715.0
2018-08-17 13:00:00,15.22,15.26,15.22,15.25,130585.0,15.22,15.26,15.22,15.25,130585.0
2018-08-17 13:30:00,15.25,15.28,15.25,15.28,133160.0,15.25,15.28,15.25,15.28,133160.0
2018-08-17 14:00:00,15.27,15.33,15.26,15.31,208005.0,15.27,15.33,15.26,15.31,208005.0
2018-08-17 14:30:00,15.31,15.32,15.29,15.32,368670.0,15.31,15.32,15.29,15.32,368670.0
2018-08-17 15:00:00,15.32,15.34,15.31,15.32,198170.0,15.32,15.34,15.31,15.32,198170.0
2018-08-17 15:30:00,15.32,15.33,15.29,15.3,945330.0,15.32,15.33,15.29,15.3,945330.0
2018-08-20 09:30:00,15.38,15.47,15.21,15.24,252555.0,15.38,15.47,15.21,15.24,252555.0
2018-08-20 10:00:00,15.26,15.34,15.26,15.31,186690.0,15.26,15.34,15.26,15.31,186690.0
2018-08-20 10:30:00,15.31,15.34,15.25,15.27,138265.0,15.31,15.34,15.25,15.27,138265.0
2018-08-20 11:00:00,15.27,15.32,15.26,15.3,138090.0,15.27,15.32,15.26,15.3,138090.0
2018-08-20 11:30:00,15.31,15.35,15.3,15.33,229285.0,15.31,15.35,15.3,15.33,229285.0
2018-08-20 12:00:00,15.33,15.38,15.33,15.37,258240.0,15.33,15.38,15.33,15.37,258240.0
2018-08-20 12:30:00,15.38,15.42,15.34,15.36,444300.0,15.38,15.42,15.34,15.36,444300.0
2018-08-20 13:00:00,15.36,15.38,15.33,15.35,306230.0,15.36,15.38,15.33,15.35,306230.0
2018-08-20 13:30:00,15.35,15.37,15.34,15.37,239050.0,15.35,15.37,15.34,15.37,239050.0
2018-08-20 14:00:00,15.36,15.39,15.33,15.36,149320.0,15.36,15.39,15.33,15.36,149320.0
2018-08-20 14:30:00,15.37,15.37,15.33,15.35,147235.0,15.37,15.37,15.33,15.35,147235.0
2018-08-20 15:00:00,15.35,15.38,15.33,15.37,206150.0,15.35,15.38,15.33,15.37,206150.0
2018-08-20 15:30:00,15.36,15.37,15.33,15.34,493935.0,15.36,15.37,15.33,15.34,493935.0
2018-08-21 09:30:00,15.45,15.5,15.38,15.46,340020.0,15.45,15.5,15.38,15.46,340020.0
2018-08-21 10:00:00,15.45,15.47,15.37,15.42,191740.0,15.45,15.47,15.37,15.42,191740.0
2018-08-21 10:30:00,15.42,15.45,15.42,15.44,128830.0,15.42,15.45,15.42,15.44,128830.0
2018-08-21 11:00:00,15.45,15.45,15.36,15.38,146765.0,15.45,15.45,15.36,15.38,146765.0
2018-08-21 11:30:00,15.38,15.42,15.37,15.41,223245.0,15.38,15.42,15.37,15.41,223245.0
2018-08-21 12:00:00,15.41,15.45,15.36,15.39,135350.0,15.41,15.45,15.36,15.39,135350.0
2018-08-21 12:30:00,15.38,15.43,15.38,15.41,76385.0,15.38,15.43,15.38,15.41,76385.0
2018-08-21 13:00:00,15.41,15.42,15.39,15.4,78475.0,15.41,15.42,15.39,15.4,78475.0
2018-08-21 13:30:00,15.41,15.43,15.38,15.38,132125.0,15.41,15.43,15.38,15.38,132125.0
2018-08-21 14:00:00,15.38,15.39,15.33,15.35,202780.0,15.38,15.39,15.33,15.35,202780.0
2018-08-21 14:30:00,15.35,15.36,15.25,15.26,238155.0,15.35,15.36,15.25,15.26,238155.0
2018-08-21 15:00:00,15.27,15.33,15.26,15.31,455220.0,15.27,15.33,15.26,15.31,455220.0
2018-08-21 15:30:00,15.3,15.34,15.3,15.32,746575.0,15.3,15.34,15.3,15.32,746575.0
2018-08-22 09:30:00,15.3,15.45,15.3,15.34,163560.0,15.3,15.45,15.3,15.34,163560.0
2018-08-22 10:00:00,15.34,15.39,15.31,15.37,101045.0,15.34,15.39,15.31,15.37,101045.0
2018-08-22 10:30:00,15.37,15.46,15.37,15.46,173675.0,15.37,15.46,15.37,15.46,173675.0
2018-08-22 11:00:00,15.47,15.48,15.44,15.46,101775.0,15.47,15.48,15.44,15.46,101775.0
2018-08-22 11:30:00,15.46,15.53,15.46,15.52,147280.0,15.46,15.53,15.46,15.52,147280.0
2018-08-22 12:00:00,15.52,15.53,15.48,15.52,73845.0,15.52,15.53,15.48,15.52,73845.0
2018-08-22 12:30:00,15.52,15.53,15.47,15.48,137880.0,15.52,15.53,15.47,15.48,137880.0
2018-08-22 13:00:00,15.48,15.53,15.47,15.53,205790.0,15.48,15.53,15.47,15.53,205790.0
2018-08-22 13:30:00,15.53,15.56,15.53,15.55,104585.0,15.53,15.56,15.53,15.55,104585.0
2018-08-22 14:00:00,15.55,15.57,15.54,15.56,132800.0,15.55,15.57,15.54,15.56,132800.0
2018-08-22 14:30:00,15.56,15.57,15.55,15.57,99075.0,15.56,15.57,15.55,15.57,99075.0
2018-08-22 15:00:00,15.57,15.59,15.56,15.59,128915.0,15.57,15.59,15.56,15.59,128915.0
2018-08-22 15:30:00,15.59,15.6,15.52,15.55,647875.0,15.59,15.6,15.52,15.55,647875.0
2018-08-23 09:30:00,15.5,15.73,15.5,15.62,325275.0,15.5,15.73,15.5,15.62,325275.0
2018-08-23 10:00:00,15.64,15.76,15.6,15.75,320440.0,15.64,15.76,15.6,15.75,320440.0
2018-08-23 10:30:00,15.75,15.79,15.69,15.72,328570.0,15.75,15.79,15.69,15.72,328570.0
2018-08-23 11:00:00,15.72,15.74,15.58,15.62,367640.0,15.72,15.74,15.58,15.62,367640.0
2018-08-23 11:30:00,15.62,15.66,15.58,15.64,238525.0,15.62,15.66,15.58,15.64,238525.0
2018-08-23 12:00:00,15.65,15.73,15.64,15.72,214085.0,15.65,15.73,15.64,15.72,214085.0
2018-08-23 12:30:00,15.72,15.73,15.68,15.7,304710.0,15.72,15.73,15.68,15.7,304710.0
2018-08-23 13:00:00,15.7,15.73,15.7,15.71,110965.0,15.7,15.73,15.7,15.71,110965.0
2018-08-23 13:30:00,15.71,15.75,15.71,15.75,124700.0,15.71,15.75,15.71,15.75,124700.0
2018-08-23 14:00:00,15.75,15.82,15.75,15.77,192630.0,15.75,15.82,15.75,15.77,192630.0
2018-08-23 14:30:00,15.77,15.79,15.76,15.79,160800.0,15.77,15.79,15.76,15.79,160800.0
2018-08-23 15:00:00,15.79,15.8,15.78,15.79,255760.0,15.79,15.8,15.78,15.79,255760.0
2018-08-23 15:30:00,15.79,15.79,15.74,15.75,919750.0,15.79,15.79,15.74,15.75,919750.0
2018-08-24 09:30:00,15.79,15.98,15.79,15.97,470745.0,15.79,15.98,15.79,15.97,470745.0
2018-08-24 10:00:00,15.98,16.07,15.94,16.01,448620.0,15.98,16.07,15.94,16.01,448620.0
2018-08-24 10:30:00,16.02,16.04,15.98,16.01,164095.0,16.02,16.04,15.98,16.01,164095.0
2018-08-24 11:00:00,16.02,16.07,16.0,16.03,190955.0,16.02,16.07,16.0,16.03,190955.0
2018-08-24 11:30:00,16.03,16.06,16.0,16.05,137810.0,16.03,16.06,16.0,16.05,137810.0
2018-08-24 12:00:00,16.06,16.07,16.01,16.03,91600.0,16.06,16.07,16.01,16.03,91600.0
2018-08-24 12:30:00,16.03,16.07,16.02,16.06,125850.0,16.03,16.07,16.02,16.06,125850.0
2018-08-24 13:00:00,16.06,16.07,16.03,16.06,161345.0,16.06,16.07,16.03,16.06,161345.0
2018-08-24 13:30:00,16.06,16.08,16.02,16.08,173030.0,16.06,16.08,16.02,16.08,173030.0
2018-08-24 14:00:00,16.08,16.1,16.06,16.07,114570.0,16.08,16.1,16.06,16.07,114570.0
2018-08-24 14:30:00,16.06,16.1,16.05,16.08,157225.0,16.06,16.1,16.05,16.08,157225.0
2018-08-24 15:00:00,16.07,16.14,16.06,16.07,353420.0,16.07,16.14,16.06,16.07,353420.0
2018-08-24 15:30:00,16.07,16.1,16.06,16.08,562390.0,16.07,16.1,16.06,16.08,562390.0
2018-08-27 09:30:00,16.11,16.24,15.96,15.97,475425.0,16.11,16.24,15.96,15.97,475425.0
2018-08-27 10:00:00,15.97,16.09,15.97,16.08,192835.0,15.97,16.09,15.97,16.08,192835.0
2018-08-27 10:30:00,16.08,16.1,16.03,16.09,267305.0,16.08,16.1,16.03,16.09,267305.0
2018-08-27 11:00:00,16.1,16.11,16.01,16.01,283640.0,16.1,16.11,16.01,16.01,283640.0
2018-08-27 11:30:00,16.01,16.07,15.99,16.05,306795.0,16.01,16.07,15.99,16.05,306795.0
2018-08-27 12:00:00,16.05,16.05,15.99,16.02,167745.0,16.05,16.05,15.99,16.02,167745.0
2018-08-27 12:30:00,16.02,16.05,16.01,16.02,266435.0,16.02,16.05,16.01,16.02,266435.0
2018-08-27 13:00:00,16.01,16.02,15.95,15.96,193875.0,16.01,16.02,15.95,15.96,193875.0
2018-08-27 13:30:00,15.96,15.99,15.95,15.97,128110.0,15.96,15.99,15.95,15.97,128110.0
2018-08-27 14:00:00,15.97,16.01,15.96,15.97,190060.0,15.97,16.01,15.96,15.97,190060.0
2018-08-27 14:30:00,15.97,16.03,15.96,16.02,245130.0,15.97,16.03,15.96,16.02,245130.0
2018-08-27 15:00:00,16.02,16.07,16.01,16.05,262560.0,16.02,16.07,16.01,16.05,262560.0
2018-08-27 15:30:00,16.05,16.07,16.04,16.06,547205.0,16.05,16.07,16.04,16.06,547205.0
2018-08-28 09:30:00,16.13,16.16,16.02,16.08,239485.0,16.13,16.16,16.02,16.08,239485.0
2018-08-28 10:00:00,16.06,16.15,16.06,16.12,238810.0,16.06,16.15,16.06,16.12,238810.0
2018-08-28 10:30:00,16.12,16.12,16.02,16.09,402450.0,16.12,16.12,16.02,16.09,402450.0
2018-08-28 11:00:00,16.09,16.16,16.08,16.14,305405.0,16.09,16.16,16.08,16.14,305405.0
2018-08-28 11:30:00,16.13,16.14,16.08,16.1,86460.0,16.13,16.14,16.08,16.1,86460.0
2018-08-28 12:00:00,16.09,16.15,16.08,16.14,75225.0,16.09,16.15,16.08,16.14,75225.0
2018-08-28 12:30:00,16.15,16.19,16.14,16.19,89990.0,16.15,16.19,16.14,16.19,89990.0
2018-08-28 13:00:00,16.19,16.22,16.17,16.17,180080.0,16.19,16.22,16.17,16.17,180080.0
2018-08-28 13:30:00,16.17,16.2,16.17,16.19,120465.0,16.17,16.2,16.17,16.19,120465.0
2018-08-28 14:00:00,16.18,16.19,16.16,16.18,180315.0,16.18,16.19,16.16,16.18,180315.0
2018-08-28 14:30:00,16.18,16.19,16.16,16.17,177235.0,16.18,16.19,16.16,16.17,177235.0
2018-08-28 15:00:00,16.17,16.22,16.17,16.21,146570.0,16.17,16.22,16.17,16.21,146570.0
2018-08-28 15:30:00,16.22,16.23,16.15,16.19,802860.0,16.22,16.23,16.15,16.19,802860.0
2018-08-29 09:30:00,16.32,16.61,16.27,16.43,970605.0,16.32,16.61,16.27,16.43,970605.0
2018-08-29 10:00:00,16.43,16.45,16.34,16.44,298805.0,16.43,16.45,16.34,16.44,298805.0
2018-08-29 10:30:00,16.45,16.51,16.41,16.47,516050.0,16.45,16.51,16.41,16.47,516050.0
2018-08-29 11:00:00,16.47,16.51,16.47,16.5,423125.0,16.47,16.51,16.47,16.5,423125.0
2018-08-29 11:30:00,16.49,16.51,16.44,16.44,243535.0,16.49,16.51,16.44,16.44,243535.0
2018-08-29 12:00:00,16.44,16.47,16.42,16.43,230235.0,16.44,16.47,16.42,16.43,230235.0
2018-08-29 12:30:00,16.43,16.48,16.43,16.43,173650.0,16.43,16.48,16.43,16.43,173650.0
2018-08-29 13:00:00,16.44,16.45,16.42,16.42,168710.0,16.44,16.45,16.42,16.42,168710.0
2018-08-29 13:30:00,16.42,16.44,16.4,16.4,175665.0,16.42,16.44,16.4,16.4,175665.0
2018-08-29 14:00:00,16.41,16.44,16.41,16.43,131655.0,16.41,16.44,16.41,16.43,131655.0
2018-08-29 14:30:00,16.43,16.55,16.42,16.52,303870.0,16.43,16.55,16.42,16.52,303870.0
2018-08-29 15:00:00,16.52,16.55,16.5,16.51,312715.0,16.52,16.55,16.5,16.51,312715.0
2018-08-29 15:30:00,16.51,16.53,16.5,16.5,604030.0,16.51,16.53,16.5,16.5,604030.0
2018-08-30 09:30:00,16.49,16.59,16.44,16.44,612795.0,16.49,16.59,16.44,16.44,612795.0
2018-08-30 10:00:00,16.42,16.55,16.42,16.53,313305.0,16.42,16.55,16.42,16.53,313305.0
2018-08-30 10:30:00,16.53,16.59,16.49,16.58,187740.0,16.53,16.59,16.49,16.58,187740.0
2018-08-30 11:00:00,16.59,16.65,16.57,16.6,371885.0,16.59,16.65,16.57,16.6,371885.0
2018-08-30 11:30:00,16.59,16.61,16.56,16.59,166620.0,16.59,16.61,16.56,16.59,166620.0
2018-08-30 12:00:00,16.59,16.66,16.59,16.66,149865.0,16.59,16.66,16.59,16.66,149865.0
2018-08-30 12:30:00,16.66,16.73,16.61,16.69,342370.0,16.66,16.73,16.61,16.69,342370.0
2018-08-30 13:00:00,16.68,16.7,16.67,16.69,120495.0,16.68,16.7,16.67,16.69,120495.0
2018-08-30 13:30:00,16.69,16.7,16.66,16.67,146630.0,16.69,16.7,16.66,16.67,146630.0
2018-08-30 14:00:00,16.68,16.69,16.58,16.62,246725.0,16.68,16.69,16.58,16.62,246725.0
2018-08-30 14:30:00,16.62,16.67,16.61,16.63,521465.0,16.62,16.67,16.61,16.63,521465.0
2018-08-30 15:00:00,16.63,16.63,16.56,16.59,338995.0,16.63,16.63,16.56,16.59,338995.0
2018-08-30 15:30:00,16.59,16.62,16.57,16.61,746240.0,16.59,16.62,16.57,16.61,746240.0
2018-08-31 09:30:00,16.57,16.75,16.57,16.61,358660.0,16.57,16.75,16.57,16.61,358660.0
2018-08-31 10:00:00,16.6,16.69,16.59,16.65,225570.0,16.6,16.69,16.59,16.65,225570.0
2018-08-31 10:30:00,16.66,16.74,16.65,16.72,238255.0,16.66,16.74,16.65,16.72,238255.0
2018-08-31 11:00:00,16.72,16.75,16.71,16.74,237975.0,16.72,16.75,16.71,16.74,237975.0
2018-08-31 11:30:00,16.74,16.75,16.66,16.69,215310.0,16.74,16.75,16.66,16.69,215310.0
2018-08-31 12:00:00,16.69,16.71,16.68,16.71,115560.0,16.69,16.71,16.68,16.71,115560.0
2018-08-31 12:30:00,16.71,16.75,16.71,16.74,114015.0,16.71,16.75,16.71,16.74,114015.0
2018-08-31 13:00:00,16.75,16.77,16.74,16.77,111000.0,16.75,16.77,16.74,16.77,111000.0
2018-08-31 13:30:00,16.77,16.82,16.76,16.81,233100.0,16.77,16.82,16.76,16.81,233100.0
2018-08-31 14:00:00,16.81,16.82,16.78,16.78,327300.0,16.81,16.82,16.78,16.78,327300.0
2018-08-31 14:30:00,16.79,16.8,16.76,16.76,343900.0,16.79,16.8,16.76,16.76,343900.0
2018-08-31 15:00:00,16.76,16.79,16.75,16.75,437080.0,16.76,16.79,16.75,16.75,437080.0
2018-08-31 15:30:00,16.75,16.79,16.74,16.75,1054640.0,16.75,16.79,16.74,16.75,1054640.0
2018-09-04 09:30:00,17.02,17.04,16.76,16.85,1174335.0,17.02,17.04,16.76,16.85,1174335.0
2018-09-04 10:00:00,16.84,16.9,16.81,16.82,831645.0,16.84,16.9,16.81,16.82,831645.0
2018-09-04 10:30:00,16.82,16.98,16.8,16.93,609175.0,16.82,16.98,16.8,16.93,609175.0
2018-09-04 11:00:00,16.92,16.94,16.84,16.91,374490.0,16.92,16.94,16.84,16.91,374490.0
2018-09-04 11:30:00,16.91,16.93,16.85,16.86,349845.0,16.91,16.93,16.85,16.86,349845.0
2018-09-04 12:00:00,16.86,16.97,16.86,16.95,331050.0,16.86,16.97,16.86,16.95,331050.0
2018-09-04 12:30:00,16.95,17.02,16.94,17.02,320940.0,16.95,17.02,16.94,17.02,320940.0
2018-09-04 13:00:00,17.02,17.05,17.01,17.04,212310.0,17.02,17.05,17.01,17.04,212310.0
2018-09-04 13:30:00,17.03,17.09,17.01,17.08,256885.0,17.03,17.09,17.01,17.08,256885.0
2018-09-04 14:00:00,17.08,17.12,17.07,17.11,278925.0,17.08,17.12,17.07,17.11,278925.0
2018-09-04 14:30:00,17.1,17.16,17.1,17.16,369865.0,17.1,17.16,17.1,17.16,369865.0
2018-09-04 15:00:00,17.16,17.2,17.14,17.19,496975.0,17.16,17.2,17.14,17.19,496975.0
2018-09-04 15:30:00,17.19,17.23,17.18,17.22,1143410.0,17.19,17.23,17.18,17.22,1143410.0
2018-09-05 09:30:00,17.26,17.31,16.84,16.84,606175.0,17.26,17.31,16.84,16.84,606175.0
2018-09-05 10:00:00,16.85,16.86,16.43,16.51,1338145.0,16.85,16.86,16.43,16.51,1338145.0
2018-09-05 10:30:00,16.51,16.52,16.31,16.49,849430.0,16.51,16.52,16.31,16.49,849430.0
2018-09-05 11:00:00,16.48,16.52,16.37,16.49,481770.0,16.48,16.52,16.37,16.49,481770.0
2018-09-05 11:30:00,16.49,16.59,16.47,16.59,446545.0,16.49,16.59,16.47,16.59,446545.0
2018-09-05 12:00:00,16.59,16.65,16.59,16.62,326885.0,16.59,16.65,16.59,16.62,326885.0
2018-09-05 12:30:00,16.62,16.69,16.61,16.61,431330.0,16.62,16.69,16.61,16.61,431330.0
2018-09-05 13:00:00,16.61,16.68,16.6,16.67,189025.0,16.61,16.68,16.6,16.67,189025.0
2018-09-05 13:30:00,16.67,16.74,16.67,16.72,184855.0,16.67,16.74,16.67,16.72,184855.0
2018-09-05 14:00:00,16.73,16.74,16.69,16.69,253625.0,16.73,16.74,16.69,16.69,253625.0
2018-09-05 14:30:00,16.7,16.75,16.68,16.7,275830.0,16.7,16.75,16.68,16.7,275830.0
2018-09-05 15:00:00,16.71,16.72,16.68,16.69,574130.0,16.71,16.72,16.68,16.69,574130.0
2018-09-05 15:30:00,16.69,16.74,16.68,16.71,1465805.0,16.69,16.74,16.68,16.71,1465805.0
2018-09-06 09:30:00,16.76,16.97,16.7,16.88,1031450.0,16.76,16.97,16.7,16.88,1031450.0
2018-09-06 10:00:00,16.91,16.96,16.8,16.91,258610.0,16.91,16.96,16.8,16.91,258610.0
2018-09-06 10:30:00,16.92,16.92,16.8,16.83,283530.0,16.92,16.92,16.8,16.83,283530.0
2018-09-06 11:00:00,16.83,16.94,16.71,16.92,489950.0,16.83,16.94,16.71,16.92,489950.0
2018-09-06 11:30:00,16.93,17.05,16.91,17.0,735275.0,16.93,17.05,16.91,17.0,735275.0
2018-09-06 12:00:00,17.01,17.03,16.93,16.93,227870.0,17.01,17.03,16.93,16.93,227870.0
2018-09-06 12:30:00,16.93,16.93,16.88,16.91,218990.0,16.93,16.93,16.88,16.91,218990.0
2018-09-06 13:00:00,16.91,16.97,16.88,16.97,102195.0,16.91,16.97,16.88,16.97,102195.0
2018-09-06 13:30:00,16.97,17.0,16.95,16.99,112985.0,16.97,17.0,16.95,16.99,112985.0
2018-09-06 14:00:00,16.99,17.01,16.96,16.97,219345.0,16.99,17.01,16.96,16.97,219345.0
2018-09-06 14:30:00,16.98,17.03,16.98,17.02,210625.0,16.98,17.03,16.98,17.02,210625.0
2018-09-06 15:00:00,17.02,17.15,17.02,17.15,475160.0,17.02,17.15,17.02,17.15,475160.0
2018-09-06 15:30:00,17.15,17.15,16.99,17.0,1237940.0,17.15,17.15,16.99,17.0,1237940.0
2018-09-07 09:30:00,16.89,17.17,16.75,17.17,516885.0,16.89,17.17,16.75,17.17,516885.0
2018-09-07 10:00:00,17.17,17.31,17.17,17.25,262045.0,17.17,17.31,17.17,17.25,262045.0
2018-09-07 10:30:00,17.25,17.36,17.25,17.31,314850.0,17.25,17.36,17.25,17.31,314850.0
2018-09-07 11:00:00,17.31,17.35,17.28,17.3,208275.0,17.31,17.35,17.28,17.3,208275.0
2018-09-07 11:30:00,17.31,17.35,17.29,17.29,184865.0,17.31,17.35,17.29,17.29,184865.0
2018-09-07 12:00:00,17.29,17.29,17.16,17.17,174830.0,17.29,17.29,17.16,17.17,174830.0
2018-09-07 12:30:00,17.17,17.28,17.17,17.26,127810.0,17.17,17.28,17.17,17.26,127810.0
2018-09-07 13:00:00,17.26,17.27,17.15,17.19,159290.0,17.26,17.27,17.15,17.19,159290.0
2018-09-07 13:30:00,17.19,17.2,17.1,17.1,161725.0,17.19,17.2,17.1,17.1,161725.0
2018-09-07 14:00:00,17.11,17.14,17.08,17.13,151105.0,17.11,17.14,17.08,17.13,151105.0
2018-09-07 14:30:00,17.13,17.13,17.08,17.1,142390.0,17.13,17.13,17.08,17.1,142390.0
2018-09-07 15:00:00,17.09,17.12,17.08,17.1,264245.0,17.09,17.12,17.08,17.1,264245.0
2018-09-07 15:30:00,17.1,17.13,17.05,17.1,789795.0,17.1,17.13,17.05,17.1,789795.0
2018-09-10 09:30:00,17.23,17.27,17.12,17.23,711190.0,17.23,17.27,17.12,17.23,711190.0
2018-09-10 10:00:00,17.21,17.3,17.2,17.3,542880.0,17.21,17.3,17.2,17.3,542880.0
2018-09-10 10:30:00,17.3,17.42,17.29,17.35,308925.0,17.3,17.42,17.29,17.35,308925.0
2018-09-10 11:00:00,17.35,17.49,17.32,17.43,341900.0,17.35,17.49,17.32,17.43,341900.0
2018-09-10 11:30:00,17.43,17.46,17.4,17.44,295130.0,17.43,17.46,17.4,17.44,295130.0
2018-09-10 12:00:00,17.45,17.52,17.42,17.43,354085.0,17.45,17.52,17.42,17.43,354085.0
2018-09-10 12:30:00,17.43,17.51,17.43,17.47,171340.0,17.43,17.51,17.43,17.47,171340.0
2018-09-10 13:00:00,17.47,17.56,17.45,17.54,212660.0,17.47,17.56,17.45,17.54,212660.0
2018-09-10 13:30:00,17.54,17.58,17.5,17.57,288770.0,17.54,17.58,17.5,17.57,288770.0
2018-09-10 14:00:00,17.58,17.6,17.5,17.55,356675.0,17.58,17.6,17.5,17.55,356675.0
2018-09-10 14:30:00,17.55,17.58,17.53,17.54,477475.0,17.55,17.58,17.53,17.54,477475.0
2018-09-10 15:00:00,17.54,17.59,17.54,17.57,359825.0,17.54,17.59,17.54,17.57,359825.0
2018-09-10 15:30:00,17.57,17.58,17.53,17.57,1042345.0,17.57,17.58,17.53,17.57,1042345.0
2018-09-11 09:30:00,17.5,17.77,17.44,17.62,670695.0,17.5,17.77,17.44,17.62,670695.0
2018-09-11 10:00:00,17.62,17.71,17.59,17.61,553430.0,17.62,17.71,17.59,17.61,553430.0
2018-09-11 10:30:00,17.62,17.63,17.51,17.51,498295.0,17.62,17.63,17.51,17.51,498295.0
2018-09-11 11:00:00,17.52,17.57,17.49,17.56,506130.0,17.52,17.57,17.49,17.56,506130.0
2018-09-11 11:30:00,17.56,17.59,17.52,17.59,394985.0,17.56,17.59,17.52,17.59,394985.0
2018-09-11 12:00:00,17.59,17.64,17.58,17.59,349130.0,17.59,17.64,17.58,17.59,349130.0
2018-09-11 12:30:00,17.59,17.6,17.54,17.56,445900.0,17.59,17.6,17.54,17.56,445900.0
2018-09-11 13:00:00,17.56,17.57,17.47,17.47,531270.0,17.56,17.57,17.47,17.47,531270.0
2018-09-11 13:30:00,17.47,17.48,17.43,17.45,268305.0,17.47,17.48,17.43,17.45,268305.0
2018-09-11 14:00:00,17.44,17.5,17.42,17.48,307115.0,17.44,17.5,17.42,17.48,307115.0
2018-09-11 14:30:00,17.48,17.5,17.44,17.44,253455.0,17.48,17.5,17.44,17.44,253455.0
2018-09-11 15:00:00,17.44,17.48,17.43,17.45,604105.0,17.44,17.48,17.43,17.45,604105.0
2018-09-11 15:30:00,17.45,17.46,17.4,17.45,1555500.0,17.45,17.46,17.4,17.45,1555500.0
2018-09-12 09:30:00,17.47,17.63,17.44,17.5,818905.0,17.47,17.63,17.44,17.5,818905.0
2018-09-12 10:00:00,17.53,17.57,17.4,17.4,682845.0,17.53,17.57,17.4,17.4,682845.0
2018-09-12 10:30:00,17.4,17.42,17.27,17.41,611030.0,17.4,17.42,17.27,17.41,611030.0
2018-09-12 11:00:00,17.41,17.6,17.4,17.6,354975.0,17.41,17.6,17.4,17.6,354975.0
2018-09-12 11:30:00,17.59,17.63,17.47,17.53,288670.0,17.59,17.63,17.47,17.53,288670.0
2018-09-12 12:00:00,17.54,17.64,17.54,17.64,199435.0,17.54,17.64,17.54,17.64,199435.0
2018-09-12 12:30:00,17.64,17.64,17.57,17.58,186025.0,17.64,17.64,17.57,17.58,186025.0
2018-09-12 13:00:00,17.58,17.66,17.58,17.65,173220.0,17.58,17.66,17.58,17.65,173220.0
2018-09-12 13:30:00,17.65,17.67,17.6,17.61,272095.0,17.65,17.67,17.6,17.61,272095.0
2018-09-12 14:00:00,17.61,17.69,17.61,17.67,276800.0,17.61,17.69,17.61,17.67,276800.0
2018-09-12 14:30:00,17.67,17.69,17.58,17.62,312995.0,17.67,17.69,17.58,17.62,312995.0
2018-09-12 15:00:00,17.62,17.74,17.62,17.73,264340.0,17.62,17.74,17.62,17.73,264340.0
2018-09-12 15:30:00,17.74,17.79,17.74,17.74,1246885.0,17.74,17.79,17.74,17.74,1246885.0
2018-09-13 09:30:00,17.85,18.1,17.83,17.88,874085.0,17.85,18.1,17.83,17.88,874085.0
2018-09-13 10:00:00,17.88,18.01,17.76,17.78,702620.0,17.88,18.01,17.76,17.78,702620.0
2018-09-13 10:30:00,17.78,17.83,17.7,17.75,454915.0,17.78,17.83,17.7,17.75,454915.0
2018-09-13 11:00:00,17.75,17.8,17.73,17.77,346925.0,17.75,17.8,17.73,17.77,346925.0
2018-09-13 11:30:00,17.78,17.88,17.76,17.87,265250.0,17.78,17.88,17.76,17.87,265250.0
2018-09-13 12:00:00,17.88,17.9,17.82,17.82,350170.0,17.88,17.9,17.82,17.82,350170.0
2018-09-13 12:30:00,17.82,17.87,17.81,17.84,247175.0,17.82,17.87,17.81,17.84,247175.0
2018-09-13 13:00:00,17.85,17.87,17.82,17.87,239585.0,17.85,17.87,17.82,17.87,239585.0
2018-09-13 13:30:00,17.87,17.89,17.84,17.87,243890.0,17.87,17.89,17.84,17.87,243890.0
2018-09-13 14:00:00,17.87,17.91,17.81,17.86,550475.0,17.87,17.91,17.81,17.86,550475.0
2018-09-13 14:30:00,17.85,17.96,17.85,17.94,516225.0,17.85,17.96,17.85,17.94,516225.0
2018-09-13 15:00:00,17.95,17.95,17.9,17.92,576265.0,17.95,17.95,17.9,17.92,576265.0
2018-09-13 15:30:00,17.92,18.0,17.91,17.99,1349355.0,17.92,18.0,17.91,17.99,1349355.0
2018-09-14 09:30:00,18.0,18.22,18.0,18.18,692570.0,18.0,18.22,18.0,18.18,692570.0
2018-09-14 10:00:00,18.17,18.2,18.12,18.19,252565.0,18.17,18.2,18.12,18.19,252565.0
2018-09-14 10:30:00,18.19,18.25,18.1,18.12,470580.0,18.19,18.25,18.1,18.12,470580.0
2018-09-14 11:00:00,18.12,18.16,18.09,18.12,541845.0,18.12,18.16,18.09,18.12,541845.0
2018-09-14 11:30:00,18.12,18.16,18.12,18.13,239115.0,18.12,18.16,18.12,18.13,239115.0
2018-09-14 12:00:00,18.12,18.14,18.05,18.07,377255.0,18.12,18.14,18.05,18.07,377255.0
2018-09-14 12:30:00,18.06,18.16,18.06,18.1,247165.0,18.06,18.16,18.06,18.1,247165.0
2018-09-14 13:00:00,18.11,18.13,18.04,18.09,317205.0,18.11,18.13,18.04,18.09,317205.0
2018-09-14 13:30:00,18.08,18.11,18.08,18.09,540640.0,18.08,18.11,18.08,18.09,540640.0
2018-09-14 14:00:00,18.1,18.12,18.07,18.08,211260.0,18.1,18.12,18.07,18.08,211260.0
2018-09-14 14:30:00,18.08,18.1,18.07,18.08,182615.0,18.08,18.1,18.07,18.08,182615.0
2018-09-14 15:00:00,18.07,18.1,18.06,18.09,306590.0,18.07,18.1,18.06,18.09,306590.0
2018-09-14 15:30:00,18.09,18.12,18.05,18.07,849830.0,18.09,18.12,18.05,18.07,849830.0
2018-09-17 09:30:00,18.06,18.15,17.67,17.8,588260.0,18.06,18.15,17.67,17.8,588260.0
2018-09-17 10:00:00,17.79,17.79,17.52,17.62,530035.0,17.79,17.79,17.52,17.62,530035.0
2018-09-17 10:30:00,17.6,17.67,17.59,17.64,344925.0,17.6,17.67,17.59,17.64,344925.0
2018-09-17 11:00:00,17.64,17.76,17.64,17.76,273775.0,17.64,17.76,17.64,17.76,273775.0
2018-09-17 11:30:00,17.77,17.85,17.76,17.83,233850.0,17.77,17.85,17.76,17.83,233850.0
2018-09-17 12:00:00,17.84,17.86,17.75,17.75,251035.0,17.84,17.86,17.75,17.75,251035.0
2018-09-17 12:30:00,17.74,17.82,17.72,17.79,111300.0,17.74,17.82,17.72,17.79,111300.0
2018-09-17 13:00:00,17.79,17.8,17.67,17.67,179175.0,17.79,17.8,17.67,17.67,179175.0
2018-09-17 13:30:00,17.67,17.72,17.63,17.72,302660.0,17.67,17.72,17.63,17.72,302660.0
2018-09-17 14:00:00,17.71,17.77,17.69,17.74,297050.0,17.71,17.77,17.69,17.74,297050.0
2018-09-17 14:30:00,17.74,17.78,17.69,17.7,303720.0,17.74,17.78,17.69,17.7,303720.0
2018-09-17 15:00:00,17.7,17.71,17.63,17.67,460610.0,17.7,17.71,17.63,17.67,460610.0
2018-09-17 15:30:00,17.67,17.68,17.62,17.64,1149250.0,17.67,17.68,17.62,17.64,1149250.0
2018-09-18 09:30:00,17.3,17.64,17.06,17.6,1235650.0,17.3,17.64,17.06,17.6,1235650.0
2018-09-18 10:00:00,17.6,17.89,17.48,17.72,737840.0,17.6,17.89,17.48,17.72,737840.0
2018-09-18 10:30:00,17.73,17.81,17.66,17.75,536585.0,17.73,17.81,17.66,17.75,536585.0
2018-09-18 11:00:00,17.76,17.88,17.75,17.88,301610.0,17.76,17.88,17.75,17.88,301610.0
2018-09-18 11:30:00,17.87,17.88,17.81,17.84,247570.0,17.87,17.88,17.81,17.84,247570.0
2018-09-18 12:00:00,17.84,17.87,17.8,17.86,195050.0,17.84,17.87,17.8,17.86,195050.0
2018-09-18 12:30:00,17.86,17.89,17.82,17.87,390145.0,17.86,17.89,17.82,17.87,390145.0
2018-09-18 13:00:00,17.87,17.88,17.8,17.81,189950.0,17.87,17.88,17.8,17.81,189950.0
2018-09-18 13:30:00,17.81,17.84,17.75,17.82,369310.0,17.81,17.84,17.75,17.82,369310.0
2018-09-18 14:00:00,17.82,17.83,17.77,17.78,297550.0,17.82,17.83,17.77,17.78,297550.0
2018-09-18 14:30:00,17.78,17.8,17.73,17.75,486850.0,17.78,17.8,17.73,17.75,486850.0
2018-09-18 15:00:00,17.75,17.76,17.7,17.7,405085.0,17.75,17.76,17.7,17.7,405085.0
2018-09-18 15:30:00,17.7,17.71,17.65,17.68,953895.0,17.7,17.71,17.65,17.68,953895.0
2018-09-19 09:30:00,17.73,17.79,17.37,17.38,483860.0,17.73,17.79,17.37,17.38,483860.0
2018-09-19 10:00:00,17.39,17.49,17.19,17.26,489930.0,17.39,17.49,17.19,17.26,489930.0
2018-09-19 10:30:00,17.25,17.27,17.08,17.14,541480.0,17.25,17.27,17.08,17.14,541480.0
2018-09-19 11:00:00,17.14,17.3,17.1,17.24,318585.0,17.14,17.3,17.1,17.24,318585.0
2018-09-19 11:30:00,17.22,17.26,17.17,17.19,209960.0,17.22,17.26,17.17,17.19,209960.0
2018-09-19 12:00:00,17.2,17.2,17.02,17.07,379170.0,17.2,17.2,17.02,17.07,379170.0
2018-09-19 12:30:00,17.07,17.1,16.96,17.02,483330.0,17.07,17.1,16.96,17.02,483330.0
2018-09-19 13:00:00,17.02,17.03,16.97,16.98,426440.0,17.02,17.03,16.97,16.98,426440.0
2018-09-19 13:30:00,16.98,17.06,16.91,17.03,836475.0,16.98,17.06,16.91,17.03,836475.0
2018-09-19 14:00:00,17.03,17.09,17.03,17.07,452445.0,17.03,17.09,17.03,17.07,452445.0
2018-09-19 14:30:00,17.07,17.11,17.04,17.06,435885.0,17.07,17.11,17.04,17.06,435885.0
2018-09-19 15:00:00,17.06,17.1,17.05,17.08,481080.0,17.06,17.1,17.05,17.08,481080.0
2018-09-19 15:30:00,17.08,17.19,17.06,17.17,1601770.0,17.08,17.19,17.06,17.17,1601770.0
2018-09-20 09:30:00,16.8,17.23,16.55,17.23,1574475.0,16.8,17.23,16.55,17.23,1574475.0
2018-09-20 10:00:00,17.22,17.29,17.05,17.06,854135.0,17.22,17.29,17.05,17.06,854135.0
2018-09-20 10:30:00,17.06,17.17,17.03,17.05,679785.0,17.06,17.17,17.03,17.05,679785.0
2018-09-20 11:00:00,17.05,17.18,17.05,17.14,796115.0,17.05,17.18,17.05,17.14,796115.0
2018-09-20 11:30:00,17.14,17.2,17.11,17.12,246635.0,17.14,17.2,17.11,17.12,246635.0
2018-09-20 12:00:00,17.12,17.14,17.06,17.12,295540.0,17.12,17.14,17.06,17.12,295540.0
2018-09-20 12:30:00,17.12,17.14,17.09,17.09,294235.0,17.12,17.14,17.09,17.09,294235.0
2018-09-20 13:00:00,17.09,17.13,17.08,17.12,286990.0,17.09,17.13,17.08,17.12,286990.0
2018-09-20 13:30:00,17.12,17.2,17.11,17.2,291400.0,17.12,17.2,17.11,17.2,291400.0
2018-09-20 14:00:00,17.19,17.24,17.19,17.21,303345.0,17.19,17.24,17.19,17.21,303345.0
2018-09-20 14:30:00,17.21,17.22,17.18,17.19,350295.0,17.21,17.22,17.18,17.19,350295.0
2018-09-20 15:00:00,17.19,17.21,17.16,17.19,452990.0,17.19,17.21,17.16,17.19,452990.0
2018-09-20 15:30:00,17.19,17.2,17.11,17.15,1584130.0,17.19,17.2,17.11,17.15,1584130.0
2018-09-21 09:30:00,17.18,17.43,17.14,17.31,1354410.0,17.18,17.43,17.14,17.31,1354410.0
2018-09-21 10:00:00,17.32,17.38,17.21,17.23,481695.0,17.32,17.38,17.21,17.23,481695.0
2018-09-21 10:30:00,17.21,17.26,17.16,17.18,232365.0,17.21,17.26,17.16,17.18,232365.0
2018-09-21 11:00:00,17.18,17.18,17.11,17.18,249495.0,17.18,17.18,17.11,17.18,249495.0
2018-09-21 11:30:00,17.19,17.19,17.11,17.12,170445.0,17.19,17.19,17.11,17.12,170445.0
2018-09-21 12:00:00,17.12,17.15,17.08,17.09,168000.0,17.12,17.15,17.08,17.09,168000.0
2018-09-21 12:30:00,17.09,17.1,17.05,17.09,174475.0,17.09,17.1,17.05,17.09,174475.0
2018-09-21 13:00:00,17.09,17.14,17.08,17.13,203755.0,17.09,17.14,17.08,17.13,203755.0
2018-09-21 13:30:00,17.14,17.24,17.14,17.21,213535.0,17.14,17.24,17.14,17.21,213535.0
2018-09-21 14:00:00,17.21,17.22,17.18,17.21,171030.0,17.21,17.22,17.18,17.21,171030.0
2018-09-21 14:30:00,17.21,17.25,17.2,17.23,205815.0,17.21,17.25,17.2,17.23,205815.0
2018-09-21 15:00:00,17.22,17.23,17.2,17.21,231140.0,17.22,17.23,17.2,17.21,231140.0
2018-09-21 15:30:00,17.21,17.21,17.04,17.1,1602290.0,17.21,17.21,17.04,17.1,1602290.0
2018-09-24 09:30:00,17.1,17.32,16.83,17.28,550420.0,17.1,17.32,16.83,17.28,550420.0
2018-09-24 10:00:00,17.29,17.45,17.19,17.26,684810.0,17.29,17.45,17.19,17.26,684810.0
2018-09-24 10:30:00,17.27,17.36,17.22,17.35,319200.0,17.27,17.36,17.22,17.35,319200.0
2018-09-24 11:00:00,17.36,17.5,17.31,17.43,376340.0,17.36,17.5,17.31,17.43,376340.0
2018-09-24 11:30:00,17.43,17.43,17.33,17.38,316115.0,17.43,17.43,17.33,17.38,316115.0
2018-09-24 12:00:00,17.37,17.41,17.36,17.39,202460.0,17.37,17.41,17.36,17.39,202460.0
2018-09-24 12:30:00,17.4,17.43,17.34,17.35,249615.0,17.4,17.43,17.34,17.35,249615.0
2018-09-24 13:00:00,17.35,17.4,17.32,17.35,216940.0,17.35,17.4,17.32,17.35,216940.0
2018-09-24 13:30:00,17.35,17.46,17.35,17.45,377030.0,17.35,17.46,17.35,17.45,377030.0
2018-09-24 14:00:00,17.46,17.46,17.4,17.45,303260.0,17.46,17.46,17.4,17.45,303260.0
2018-09-24 14:30:00,17.45,17.47,17.43,17.44,451955.0,17.45,17.47,17.43,17.44,451955.0
2018-09-24 15:00:00,17.44,17.54,17.42,17.53,646320.0,17.44,17.54,17.42,17.53,646320.0
2018-09-24 15:30:00,17.53,17.53,17.45,17.45,994610.0,17.53,17.53,17.45,17.45,994610.0
2018-09-25 09:30:00,17.65,17.82,17.6,17.76,667845.0,17.65,17.82,17.6,17.76,667845.0
2018-09-25 10:00:00,17.77,17.79,17.65,17.69,414295.0,17.77,17.79,17.65,17.69,414295.0
2018-09-25 10:30:00,17.69,17.75,17.67,17.69,312590.0,17.69,17.75,17.67,17.69,312590.0
2018-09-25 11:00:00,17.69,17.76,17.69,17.72,454215.0,17.69,17.76,17.69,17.72,454215.0
2018-09-25 11:30:00,17.72,17.79,17.69,17.78,335940.0,17.72,17.79,17.69,17.78,335940.0
2018-09-25 12:00:00,17.79,17.83,17.77,17.82,223015.0,17.79,17.83,17.77,17.82,223015.0
2018-09-25 12:30:00,17.82,17.82,17.76,17.78,240910.0,17.82,17.82,17.76,17.78,240910.0
2018-09-25 13:00:00,17.77,17.84,17.77,17.82,239465.0,17.77,17.84,17.77,17.82,239465.0
2018-09-25 13:30:00,17.82,17.87,17.81,17.87,286450.0,17.82,17.87,17.81,17.87,286450.0
2018-09-25 14:00:00,17.87,17.89,17.84,17.89,333820.0,17.87,17.89,17.84,17.89,333820.0
2018-09-25 14:30:00,17.89,17.94,17.87,17.94,530650.0,17.89,17.94,17.87,17.94,530650.0
2018-09-25 15:00:00,17.94,17.97,17.85,17.85,985105.0,17.94,17.97,17.85,17.85,985105.0
2018-09-25 15:30:00,17.85,17.93,17.84,17.9,1511315.0,17.85,17.93,17.84,17.9,1511315.0
2018-09-26 09:30:00,18.0,18.1,17.78,17.83,722895.0,18.0,18.1,17.78,17.83,722895.0
2018-09-26 10:00:00,17.84,17.9,17.75,17.87,641565.0,17.84,17.9,17.75,17.87,641565.0
2018-09-26 10:30:00,17.88,17.99,17.87,17.88,387280.0,17.88,17.99,17.87,17.88,387280.0
2018-09-26 11:00:00,17.89,17.91,17.85,17.9,288160.0,17.89,17.91,17.85,17.9,288160.0
2018-09-26 11:30:00,17.89,17.96,17.87,17.93,271420.0,17.89,17.96,17.87,17.93,271420.0
2018-09-26 12:00:00,17.93,18.01,17.92,17.99,263690.0,17.93,18.01,17.92,17.99,263690.0
2018-09-26 12:30:00,17.99,18.03,17.98,18.02,204415.0,17.99,18.03,17.98,18.02,204415.0
2018-09-26 13:00:00,18.02,18.06,18.01,18.01,196735.0,18.02,18.06,18.01,18.01,196735.0
2018-09-26 13:30:00,18.01,18.02,17.92,17.98,367785.0,18.01,18.02,17.92,17.98,367785.0
2018-09-26 14:00:00,17.98,18.05,17.94,18.04,464030.0,17.98,18.05,17.94,18.04,464030.0
2018-09-26 14:30:00,18.04,18.06,17.96,17.98,410020.0,18.04,18.06,17.96,17.98,410020.0
2018-09-26 15:00:00,17.98,18.04,17.95,18.04,557265.0,17.98,18.04,17.95,18.04,557265.0
2018-09-26 15:30:00,18.04,18.05,17.87,17.91,1114955.0,18.04,18.05,17.87,17.91,1114955.0
2018-09-27 09:30:00,18.01,18.44,18.01,18.31,971725.0,18.01,18.44,18.01,18.31,971725.0
2018-09-27 10:00:00,18.3,18.31,18.1,18.1,656050.0,18.3,18.31,18.1,18.1,656050.0
2018-09-27 10:30:00,18.1,18.2,18.08,18.19,826840.0,18.1,18.2,18.08,18.19,826840.0
2018-09-27 11:00:00,18.2,18.23,18.18,18.23,641600.0,18.2,18.23,18.18,18.23,641600.0
2018-09-27 11:30:00,18.23,18.29,18.21,18.29,407880.0,18.23,18.29,18.21,18.29,407880.0
2018-09-27 12:00:00,18.28,18.33,18.26,18.32,402415.0,18.28,18.33,18.26,18.32,402415.0
2018-09-27 12:30:00,18.32,18.37,18.32,18.36,436375.0,18.32,18.37,18.32,18.36,436375.0
2018-09-27 13:00:00,18.36,18.42,18.36,18.42,583950.0,18.36,18.42,18.36,18.42,583950.0
2018-09-27 13:30:00,18.41,18.45,18.41,18.44,581480.0,18.41,18.45,18.41,18.44,581480.0
2018-09-27 14:00:00,18.44,18.44,18.38,18.4,379675.0,18.44,18.44,18.38,18.4,379675.0
2018-09-27 14:30:00,18.4,18.41,18.39,18.4,476270.0,18.4,18.41,18.39,18.4,476270.0
2018-09-27 15:00:00,18.4,18.41,18.34,18.36,705905.0,18.4,18.41,18.34,18.36,705905.0
2018-09-27 15:30:00,18.36,18.38,18.33,18.35,1439215.0,18.36,18.38,18.33,18.35,1439215.0
2018-09-28 09:30:00,18.24,18.38,17.98,18.01,1420655.0,18.24,18.38,17.98,18.01,1420655.0
2018-09-28 10:00:00,18.01,18.18,17.95,18.16,734060.0,18.01,18.18,17.95,18.16,734060.0
2018-09-28 10:30:00,18.15,18.26,18.11,18.24,669810.0,18.15,18.26,18.11,18.24,669810.0
2018-09-28 11:00:00,18.24,18.29,18.18,18.28,429905.0,18.24,18.29,18.18,18.28,429905.0
2018-09-28 11:30:00,18.28,18.3,18.21,18.26,246015.0,18.28,18.3,18.21,18.26,246015.0
2018-09-28 12:00:00,18.26,18.34,18.26,18.33,203625.0,18.26,18.34,18.26,18.33,203625.0
2018-09-28 12:30:00,18.33,18.35,18.27,18.33,206915.0,18.33,18.35,18.27,18.33,206915.0
2018-09-28 13:00:00,18.34,18.36,18.3,18.35,442045.0,18.34,18.36,18.3,18.35,442045.0
2018-09-28 13:30:00,18.35,18.39,18.34,18.34,381965.0,18.35,18.39,18.34,18.34,381965.0
2018-09-28 14:00:00,18.34,18.36,18.29,18.36,386845.0,18.34,18.36,18.29,18.36,386845.0
2018-09-28 14:30:00,18.36,18.39,18.34,18.38,269965.0,18.36,18.39,18.34,18.38,269965.0
2018-09-28 15:00:00,18.38,18.44,18.38,18.41,463500.0,18.38,18.44,18.38,18.41,463500.0
2018-09-28 15:30:00,18.41,18.48,18.39,18.45,1392630.0,18.41,18.48,18.39,18.45,1392630.0
2018-10-01 09:30:00,18.6,18.87,18.5,18.52,1149970.0,18.6,18.87,18.5,18.52,1149970.0
2018-10-01 10:00:00,18.52,18.55,18.45,18.51,522740.0,18.52,18.55,18.45,18.51,522740.0
2018-10-01 10:30:00,18.52,18.54,18.41,18.42,353785.0,18.52,18.54,18.41,18.42,353785.0
2018-10-01 11:00:00,18.41,18.45,18.36,18.42,369515.0,18.41,18.45,18.36,18.42,369515.0
2018-10-01 11:30:00,18.43,18.49,18.42,18.49,302180.0,18.43,18.49,18.42,18.49,302180.0
2018-10-01 12:00:00,18.49,18.57,18.47,18.52,393820.0,18.49,18.57,18.47,18.52,393820.0
2018-10-01 12:30:00,18.51,18.54,18.47,18.49,224000.0,18.51,18.54,18.47,18.49,224000.0
2018-10-01 13:00:00,18.49,18.55,18.47,18.52,223755.0,18.49,18.55,18.47,18.52,223755.0
2018-10-01 13:30:00,18.52,18.57,18.52,18.54,262410.0,18.52,18.57,18.52,18.54,262410.0
2018-10-01 14:00:00,18.53,18.54,18.46,18.47,395035.0,18.53,18.54,18.46,18.47,395035.0
2018-10-01 14:30:00,18.47,18.52,18.41,18.51,427470.0,18.47,18.52,18.41,18.51,427470.0
2018-10-01 15:00:00,18.52,18.54,18.46,18.47,473625.0,18.52,18.54,18.46,18.47,473625.0
2018-10-01 15:30:00,18.47,18.5,18.42,18.46,1194405.0,18.47,18.5,18.42,18.46,1194405.0
2018-10-02 09:30:00,18.47,18.49,18.02,18.4,1181915.0,18.47,18.49,18.02,18.4,1181915.0
2018-10-02 10:00:00,18.4,18.41,18.28,18.34,567285.0,18.4,18.41,18.28,18.34,567285.0
2018-10-02 10:30:00,18.33,18.43,18.24,18.25,414270.0,18.33,18.43,18.24,18.25,414270.0
2018-10-02 11:00:00,18.23,18.32,18.15,18.26,533030.0,18.23,18.32,18.15,18.26,533030.0
2018-10-02 11:30:00,18.26,18.36,18.25,18.34,541755.0,18.26,18.36,18.25,18.34,541755.0
2018-10-02 12:00:00,18.34,18.38,18.3,18.32,402585.0,18.34,18.38,18.3,18.32,402585.0
2018-10-02 12:30:00,18.32,18.37,18.29,18.33,435275.0,18.32,18.37,18.29,18.33,435275.0
2018-10-02 13:00:00,18.33,18.4,18.33,18.4,611105.0,18.33,18.4,18.33,18.4,611105.0
2018-10-02 13:30:00,18.4,18.45,18.37,18.37,371740.0,18.4,18.45,18.37,18.37,371740.0
2018-10-02 14:00:00,18.37,18.38,18.36,18.36,382290.0,18.37,18.38,18.36,18.36,382290.0
2018-10-02 14:30:00,18.36,18.36,18.24,18.25,462890.0,18.36,18.36,18.24,18.25,462890.0
2018-10-02 15:00:00,18.25,18.25,18.11,18.13,635305.0,18.25,18.25,18.11,18.13,635305.0
2018-10-02 15:30:00,18.13,18.26,18.13,18.23,1495520.0,18.13,18.26,18.13,18.23,1495520.0
2018-10-03 09:30:00,18.31,18.46,18.2,18.43,560050.0,18.31,18.46,18.2,18.43,560050.0
2018-10-03 10:00:00,18.43,18.53,18.35,18.35,534485.0,18.43,18.53,18.35,18.35,534485.0
2018-10-03 10:30:00,18.38,18.4,18.23,18.23,272905.0,18.38,18.4,18.23,18.23,272905.0
2018-10-03 11:00:00,18.22,18.39,18.22,18.37,180720.0,18.22,18.39,18.22,18.37,180720.0
2018-10-03 11:30:00,18.37,18.41,18.34,18.39,703255.0,18.37,18.41,18.34,18.39,703255.0
2018-10-03 12:00:00,18.39,18.44,18.38,18.42,374445.0,18.39,18.44,18.38,18.42,374445.0
2018-10-03 12:30:00,18.41,18.41,18.32,18.34,344650.0,18.41,18.41,18.32,18.34,344650.0
2018-10-03 13:00:00,18.34,18.41,18.33,18.41,233940.0,18.34,18.41,18.33,18.41,233940.0
2018-10-03 13:30:00,18.41,18.41,18.35,18.35,220780.0,18.41,18.41,18.35,18.35,220780.0
2018-10-03 14:00:00,18.35,18.38,18.34,18.37,185910.0,18.35,18.38,18.34,18.37,185910.0
2018-10-03 14:30:00,18.37,18.37,18.27,18.29,252175.0,18.37,18.37,18.27,18.29,252175.0
2018-10-03 15:00:00,18.29,18.35,18.28,18.31,310005.0,18.29,18.35,18.28,18.31,310005.0
2018-10-03 15:30:00,18.32,18.33,18.3,18.3,1112660.0,18.32,18.33,18.3,18.3,1112660.0
2018-10-04 09:30:00,18.29,18.34,18.03,18.26,497850.0,18.29,18.34,18.03,18.26,497850.0
2018-10-04 10:00:00,18.26,18.3,18.03,18.05,263245.0,18.26,18.3,18.03,18.05,263245.0
2018-10-04 10:30:00,18.06,18.18,18.03,18.13,133870.0,18.06,18.18,18.03,18.13,133870.0
2018-10-04 11:00:00,18.13,18.2,18.07,18.12,219900.0,18.13,18.2,18.07,18.12,219900.0
2018-10-04 11:30:00,18.13,18.19,18.07,18.09,246960.0,18.13,18.19,18.07,18.09,246960.0
2018-10-04 12:00:00,18.07,18.09,17.79,17.86,486630.0,18.07,18.09,17.79,17.86,486630.0
2018-10-04 12:30:00,17.86,17.9,17.78,17.81,338160.0,17.86,17.9,17.78,17.81,338160.0
2018-10-04 13:00:00,17.82,17.83,17.75,17.77,357945.0,17.82,17.83,17.75,17.77,357945.0
2018-10-04 13:30:00,17.76,17.79,17.73,17.78,357255.0,17.76,17.79,17.73,17.78,357255.0
2018-10-04 14:00:00,17.78,17.84,17.7,17.71,367030.0,17.78,17.84,17.7,17.71,367030.0
2018-10-04 14:30:00,17.71,17.81,17.7,17.77,722255.0,17.71,17.81,17.7,17.77,722255.0
2018-10-04 15:00:00,17.77,17.81,17.75,17.75,423335.0,17.77,17.81,17.75,17.75,423335.0
2018-10-04 15:30:00,17.75,17.89,17.74,17.86,983445.0,17.75,17.89,17.74,17.86,983445.0
2018-10-05 09:30:00,17.54,17.63,17.32,17.38,2986905.0,17.54,17.63,17.32,17.38,2986905.0
2018-10-05 10:00:00,17.38,17.49,17.29,17.46,1525035.0,17.38,17.49,17.29,17.46,1525035.0
2018-10-05 10:30:00,17.46,17.46,17.3,17.34,1309350.0,17.46,17.46,17.3,17.34,1309350.0
2018-10-05 11:00:00,17.34,17.37,17.22,17.25,885065.0,17.34,17.37,17.22,17.25,885065.0
2018-10-05 11:30:00,17.25,17.27,17.06,17.07,1078120.0,17.25,17.27,17.06,17.07,1078120.0
2018-10-05 12:00:00,17.07,17.21,17.06,17.17,667350.0,17.07,17.21,17.06,17.17,667350.0
2018-10-05 12:30:00,17.17,17.17,17.04,17.08,782260.0,17.17,17.17,17.04,17.08,782260.0
2018-10-05 13:00:00,17.08,17.08,16.92,16.94,965420.0,17.08,17.08,16.92,16.94,965420.0
2018-10-05 13:30:00,16.94,17.12,16.94,17.11,713135.0,16.94,17.12,16.94,17.11,713135.0
2018-10-05 14:00:00,17.1,17.31,17.1,17.3,601890.0,17.1,17.31,17.1,17.3,601890.0
2018-10-05 14:30:00,17.3,17.34,17.25,17.3,646335.0,17.3,17.34,17.25,17.3,646335.0
2018-10-05 15:00:00,17.29,17.37,17.24,17.25,866170.0,17.29,17.37,17.24,17.25,866170.0
2018-10-05 15:30:00,17.24,17.28,17.17,17.22,1785135.0,17.24,17.28,17.17,17.22,1785135.0
2018-10-08 09:30:00,17.23,17.38,17.11,17.14,1252795.0,17.23,17.38,17.11,17.14,1252795.0
2018-10-08 10:00:00,17.14,17.17,17.01,17.12,1188845.0,17.14,17.17,17.01,17.12,1188845.0
2018-10-08 10:30:00,17.13,17.13,16.9,16.93,765370.0,17.13,17.13,16.9,16.93,765370.0
2018-10-08 11:00:00,16.93,16.93,16.62,16.62,742650.0,16.93,16.93,16.62,16.62,742650.0
2018-10-08 11:30:00,16.61,16.65,16.37,16.61,1289850.0,16.61,16.65,16.37,16.61,1289850.0
2018-10-08 12:00:00,16.6,16.6,16.38,16.49,667470.0,16.6,16.6,16.38,16.49,667470.0
2018-10-08 12:30:00,16.48,16.52,16.37,16.4,722815.0,16.48,16.52,16.37,16.4,722815.0
2018-10-08 13:00:00,16.4,16.57,16.4,16.5,674490.0,16.4,16.57,16.4,16.5,674490.0
2018-10-08 13:30:00,16.5,16.64,16.49,16.57,713070.0,16.5,16.64,16.49,16.57,713070.0
2018-10-08 14:00:00,16.56,16.71,16.55,16.69,811795.0,16.56,16.71,16.55,16.69,811795.0
2018-10-08 14:30:00,16.69,16.84,16.69,16.77,963800.0,16.69,16.84,16.69,16.77,963800.0
2018-10-08 15:00:00,16.77,16.86,16.71,16.71,925355.0,16.77,16.86,16.71,16.71,925355.0
2018-10-08 15:30:00,16.71,16.81,16.71,16.74,2055635.0,16.71,16.81,16.71,16.74,2055635.0
2018-10-09 09:30:00,16.61,16.92,16.4,16.74,1018925.0,16.61,16.92,16.4,16.74,1018925.0
2018-10-09 10:00:00,16.74,16.83,16.66,16.79,1387335.0,16.74,16.83,16.66,16.79,1387335.0
2018-10-09 10:30:00,16.79,16.8,16.66,16.73,1084175.0,16.79,16.8,16.66,16.73,1084175.0
2018-10-09 11:00:00,16.73,16.73,16.59,16.68,627735.0,16.73,16.73,16.59,16.68,627735.0
2018-10-09 11:30:00,16.68,16.7,16.58,16.59,646190.0,16.68,16.7,16.58,16.59,646190.0
2018-10-09 12:00:00,16.59,16.61,16.54,16.58,538535.0,16.59,16.61,16.54,16.58,538535.0
2018-10-09 12:30:00,16.58,16.62,16.53,16.54,673155.0,16.58,16.62,16.53,16.54,673155.0
2018-10-09 13:00:00,16.53,16.58,16.4,16.48,768350.0,16.53,16.58,16.4,16.48,768350.0
2018-10-09 13:30:00,16.48,16.5,16.41,16.43,854570.0,16.48,16.5,16.41,16.43,854570.0
2018-10-09 14:00:00,16.43,16.53,16.42,16.51,895280.0,16.43,16.53,16.42,16.51,895280.0
2018-10-09 14:30:00,16.51,16.59,16.45,16.57,874165.0,16.51,16.59,16.45,16.57,874165.0
2018-10-09 15:00:00,16.57,16.59,16.45,16.46,1147040.0,16.57,16.59,16.45,16.46,1147040.0
2018-10-09 15:30:00,16.46,16.56,16.45,16.51,2218075.0,16.46,16.56,16.45,16.51,2218075.0
2018-10-10 09:30:00,16.62,16.69,16.02,16.04,1869030.0,16.62,16.69,16.02,16.04,1869030.0
2018-10-10 10:00:00,16.04,16.16,15.91,16.08,2356415.0,16.04,16.16,15.91,16.08,2356415.0
2018-10-10 10:30:00,16.09,16.1,15.87,15.89,1174920.0,16.09,16.1,15.87,15.89,1174920.0
2018-10-10 11:00:00,15.89,15.91,15.68,15.88,1536305.0,15.89,15.91,15.68,15.88,1536305.0
2018-10-10 11:30:00,15.89,15.94,15.82,15.88,828070.0,15.89,15.94,15.82,15.88,828070.0
2018-10-10 12:00:00,15.88,16.05,15.76,15.97,859720.0,15.88,16.05,15.76,15.97,859720.0
2018-10-10 12:30:00,15.96,16.03,15.89,15.95,756880.0,15.96,16.03,15.89,15.95,756880.0
2018-10-10 13:00:00,15.95,16.05,15.93,15.97,618955.0,15.95,16.05,15.93,15.97,618955.0
2018-10-10 13:30:00,15.97,16.02,15.93,15.98,625265.0,15.97,16.02,15.93,15.98,625265.0
2018-10-10 14:00:00,15.98,15.99,15.86,15.97,777660.0,15.98,15.99,15.86,15.97,777660.0
2018-10-10 14:30:00,15.96,15.98,15.84,15.9,762300.0,15.96,15.98,15.84,15.9,762300.0
2018-10-10 15:00:00,15.9,15.91,15.76,15.83,1184545.0,15.9,15.91,15.76,15.83,1184545.0
2018-10-10 15:30:00,15.83,15.97,15.75,15.87,5241385.0,15.83,15.97,15.75,15.87,5241385.0
2018-10-11 09:30:00,15.77,15.96,15.68,15.93,2718165.0,15.77,15.96,15.68,15.93,2718165.0
2018-10-11 10:00:00,15.93,15.93,15.6,15.77,1564815.0,15.93,15.93,15.6,15.77,1564815.0
2018-10-11 10:30:00,15.78,15.81,15.47,15.54,1780545.0,15.78,15.81,15.47,15.54,1780545.0
2018-10-11 11:00:00,15.53,15.59,15.38,15.5,1343545.0,15.53,15.59,15.38,15.5,1343545.0
2018-10-11 11:30:00,15.5,15.71,15.44,15.55,703680.0,15.5,15.71,15.44,15.55,703680.0
2018-10-11 12:00:00,15.55,15.75,15.55,15.66,602685.0,15.55,15.75,15.55,15.66,602685.0
2018-10-11 12:30:00,15.67,15.69,15.54,15.63,719275.0,15.67,15.69,15.54,15.63,719275.0
2018-10-11 13:00:00,15.62,15.71,15.56,15.68,522900.0,15.62,15.71,15.56,15.68,522900.0
2018-10-11 13:30:00,15.68,15.7,15.54,15.61,558800.0,15.68,15.7,15.54,15.61,558800.0
2018-10-11 14:00:00,15.6,15.63,15.53,15.58,663415.0,15.6,15.63,15.53,15.58,663415.0
2018-10-11 14:30:00,15.58,15.58,15.35,15.45,864800.0,15.58,15.58,15.35,15.45,864800.0
2018-10-11 15:00:00,15.44,15.66,15.42,15.55,1186510.0,15.44,15.66,15.42,15.55,1186510.0
2018-10-11 15:30:00,15.55,15.64,15.37,15.42,2471445.0,15.55,15.64,15.37,15.42,2471445.0
2018-10-12 09:30:00,15.93,16.2,15.86,16.04,1773060.0,15.93,16.2,15.86,16.04,1773060.0
2018-10-12 10:00:00,16.04,16.15,15.91,15.91,1167575.0,16.04,16.15,15.91,15.91,1167575.0
2018-10-12 10:30:00,15.91,16.02,15.91,15.94,609330.0,15.91,16.02,15.91,15.94,609330.0
2018-10-12 11:00:00,15.94,15.98,15.89,15.93,557910.0,15.94,15.98,15.89,15.93,557910.0
2018-10-12 11:30:00,15.92,15.97,15.83,15.92,472240.0,15.92,15.97,15.83,15.92,472240.0
2018-10-12 12:00:00,15.92,15.92,15.82,15.87,440830.0,15.92,15.92,15.82,15.87,440830.0
2018-10-12 12:30:00,15.86,15.87,15.71,15.83,932970.0,15.86,15.87,15.71,15.83,932970.0
2018-10-12 13:00:00,15.83,15.87,15.78,15.84,656500.0,15.83,15.87,15.78,15.84,656500.0
2018-10-12 13:30:00,15.83,15.85,15.76,15.83,596315.0,15.83,15.85,15.76,15.83,596315.0
2018-10-12 14:00:00,15.83,15.84,15.73,15.84,398960.0,15.83,15.84,15.73,15.84,398960.0
2018-10-12 14:30:00,15.84,15.89,15.78,15.86,591080.0,15.84,15.89,15.78,15.86,591080.0
2018-10-12 15:00:00,15.86,15.98,15.83,15.97,859175.0,15.86,15.98,15.83,15.97,859175.0
2018-10-12 15:30:00,15.97,16.04,15.93,15.99,3189005.0,15.97,16.04,15.93,15.99,3189005.0
2018-10-15 09:30:00,16.06,16.26,15.72,15.87,599835.0,16.06,16.26,15.72,15.87,599835.0
2018-10-15 10:00:00,15.85,15.86,15.71,15.77,496525.0,15.85,15.86,15.71,15.77,496525.0
2018-10-15 10:30:00,15.77,15.98,15.76,15.97,672180.0,15.77,15.98,15.76,15.97,672180.0
2018-10-15 11:00:00,15.97,16.16,15.97,16.09,662150.0,15.97,16.16,15.97,16.09,662150.0
2018-10-15 11:30:00,16.09,16.09,15.93,15.95,414940.0,16.09,16.09,15.93,15.95,414940.0
2018-10-15 12:00:00,15.96,16.03,15.95,16.01,335345.0,15.96,16.03,15.95,16.01,335345.0
2018-10-15 12:30:00,16.02,16.09,16.0,16.03,349265.0,16.02,16.09,16.0,16.03,349265.0
2018-10-15 13:00:00,16.03,16.1,16.01,16.08,291145.0,16.03,16.1,16.01,16.08,291145.0
2018-10-15 13:30:00,16.08,16.19,16.07,16.15,347350.0,16.08,16.19,16.07,16.15,347350.0
2018-10-15 14:00:00,16.15,16.15,16.05,16.06,360760.0,16.15,16.15,16.05,16.06,360760.0
2018-10-15 14:30:00,16.06,16.17,16.05,16.15,407620.0,16.06,16.17,16.05,16.15,407620.0
2018-10-15 15:00:00,16.15,16.18,16.05,16.07,581960.0,16.15,16.18,16.05,16.07,581960.0
2018-10-15 15:30:00,16.07,16.12,16.03,16.03,1444675.0,16.07,16.12,16.03,16.03,1444675.0
2018-10-16 09:30:00,16.29,16.4,16.13,16.28,670460.0,16.29,16.4,16.13,16.28,670460.0
2018-10-16 10:00:00,16.27,16.29,16.15,16.21,330475.0,16.27,16.29,16.15,16.21,330475.0
2018-10-16 10:30:00,16.2,16.33,16.17,16.33,287750.0,16.2,16.33,16.17,16.33,287750.0
2018-10-16 11:00:00,16.33,16.4,16.3,16.38,355480.0,16.33,16.4,16.3,16.38,355480.0
2018-10-16 11:30:00,16.39,16.39,16.28,16.34,288955.0,16.39,16.39,16.28,16.34,288955.0
2018-10-16 12:00:00,16.36,16.39,16.31,16.38,231890.0,16.36,16.39,16.31,16.38,231890.0
2018-10-16 12:30:00,16.38,16.45,16.38,16.45,310210.0,16.38,16.45,16.38,16.45,310210.0
2018-10-16 13:00:00,16.45,16.48,16.41,16.41,453090.0,16.45,16.48,16.41,16.41,453090.0
2018-10-16 13:30:00,16.41,16.47,16.41,16.44,278690.0,16.41,16.47,16.41,16.44,278690.0
2018-10-16 14:00:00,16.45,16.48,16.4,16.44,298655.0,16.45,16.48,16.4,16.44,298655.0
2018-10-16 14:30:00,16.44,16.47,16.4,16.43,355485.0,16.44,16.47,16.4,16.43,355485.0
2018-10-16 15:00:00,16.42,16.53,16.42,16.51,622440.0,16.42,16.53,16.42,16.51,622440.0
2018-10-16 15:30:00,16.51,16.6,16.5,16.55,1267945.0,16.51,16.6,16.5,16.55,1267945.0
2018-10-17 09:30:00,16.68,16.75,16.35,16.48,635050.0,16.68,16.75,16.35,16.48,635050.0
2018-10-17 10:00:00,16.47,16.54,16.4,16.48,533900.0,16.47,16.54,16.4,16.48,533900.0
2018-10-17 10:30:00,16.49,16.5,16.33,16.4,337215.0,16.49,16.5,16.33,16.4,337215.0
2018-10-17 11:00:00,16.4,16.5,16.37,16.47,284425.0,16.4,16.5,16.37,16.47,284425.0
2018-10-17 11:30:00,16.48,16.5,16.4,16.47,477600.0,16.48,16.5,16.4,16.47,477600.0
2018-10-17 12:00:00,16.47,16.48,16.37,16.37,449020.0,16.47,16.48,16.37,16.37,449020.0
2018-10-17 12:30:00,16.37,16.44,16.37,16.41,215345.0,16.37,16.44,16.37,16.41,215345.0
2018-10-17 13:00:00,16.4,16.46,16.37,16.39,261135.0,16.4,16.46,16.37,16.39,261135.0
2018-10-17 13:30:00,16.39,16.43,16.31,16.33,372025.0,16.39,16.43,16.31,16.33,372025.0
2018-10-17 14:00:00,16.33,16.37,16.21,16.29,932335.0,16.33,16.37,16.21,16.29,932335.0
2018-10-17 14:30:00,16.29,16.37,16.26,16.34,1131945.0,16.29,16.37,16.26,16.34,1131945.0
2018-10-17 15:00:00,16.34,16.36,16.29,16.36,627495.0,16.34,16.36,16.29,16.36,627495.0
2018-10-17 15:30:00,16.36,16.38,16.3,16.33,1299465.0,16.36,16.38,16.3,16.33,1299465.0
2018-10-18 09:30:00,16.19,16.48,16.14,16.36,1309055.0,16.19,16.48,16.14,16.36,1309055.0
2018-10-18 10:00:00,16.36,16.44,16.33,16.43,731345.0,16.36,16.44,16.33,16.43,731345.0
2018-10-18 10:30:00,16.43,16.5,16.36,16.42,651890.0,16.43,16.5,16.36,16.42,651890.0
2018-10-18 11:00:00,16.42,16.44,16.29,16.3,626930.0,16.42,16.44,16.29,16.3,626930.0
2018-10-18 11:30:00,16.3,16.31,16.16,16.2,609980.0,16.3,16.31,16.16,16.2,609980.0
2018-10-18 12:00:00,16.19,16.35,16.17,16.35,505290.0,16.19,16.35,16.17,16.35,505290.0
2018-10-18 12:30:00,16.35,16.39,16.33,16.37,474735.0,16.35,16.39,16.33,16.37,474735.0
2018-10-18 13:00:00,16.36,16.38,16.24,16.27,355690.0,16.36,16.38,16.24,16.27,355690.0
2018-10-18 13:30:00,16.27,16.27,16.18,16.25,963235.0,16.27,16.27,16.18,16.25,963235.0
2018-10-18 14:00:00,16.24,16.35,16.24,16.33,559775.0,16.24,16.35,16.24,16.33,559775.0
2018-10-18 14:30:00,16.33,16.39,16.31,16.36,263325.0,16.33,16.39,16.31,16.36,263325.0
2018-10-18 15:00:00,16.37,16.39,16.32,16.38,826800.0,16.37,16.39,16.32,16.38,826800.0
2018-10-18 15:30:00,16.38,16.42,16.32,16.34,2076900.0,16.38,16.42,16.32,16.34,2076900.0
2018-10-19 09:30:00,16.52,16.63,16.4,16.53,938820.0,16.52,16.63,16.4,16.53,938820.0
2018-10-19 10:00:00,16.54,16.67,16.51,16.66,521305.0,16.54,16.67,16.51,16.66,521305.0
2018-10-19 10:30:00,16.66,16.76,16.65,16.71,555080.0,16.66,16.76,16.65,16.71,555080.0
2018-10-19 11:00:00,16.72,16.79,16.64,16.66,591230.0,16.72,16.79,16.64,16.66,591230.0
2018-10-19 11:30:00,16.66,16.68,16.5,16.55,662610.0,16.66,16.68,16.5,16.55,662610.0
2018-10-19 12:00:00,16.56,16.57,16.31,16.37,901000.0,16.56,16.57,16.31,16.37,901000.0
2018-10-19 12:30:00,16.37,16.39,16.23,16.33,405820.0,16.37,16.39,16.23,16.33,405820.0
2018-10-19 13:00:00,16.32,16.37,16.27,16.36,280935.0,16.32,16.37,16.27,16.36,280935.0
2018-10-19 13:30:00,16.36,16.39,16.29,16.3,230285.0,16.36,16.39,16.29,16.3,230285.0
2018-10-19 14:00:00,16.3,16.34,16.24,16.32,300495.0,16.3,16.34,16.24,16.32,300495.0
2018-10-19 14:30:00,16.32,16.36,16.3,16.33,330890.0,16.32,16.36,16.3,16.33,330890.0
2018-10-19 15:00:00,16.33,16.34,16.27,16.34,334735.0,16.33,16.34,16.27,16.34,334735.0
2018-10-19 15:30:00,16.33,16.35,16.23,16.24,1061580.0,16.33,16.35,16.23,16.24,1061580.0
2018-10-22 09:30:00,16.3,16.41,16.17,16.33,725560.0,16.3,16.41,16.17,16.33,725560.0
2018-10-22 10:00:00,16.32,16.37,16.18,16.32,779295.0,16.32,16.37,16.18,16.32,779295.0
2018-10-22 10:30:00,16.31,16.6,16.29,16.57,616650.0,16.31,16.6,16.29,16.57,616650.0
2018-10-22 11:00:00,16.56,16.65,16.47,16.58,500895.0,16.56,16.65,16.47,16.58,500895.0
2018-10-22 11:30:00,16.58,16.64,16.56,16.58,474290.0,16.58,16.64,16.56,16.58,474290.0
2018-10-22 12:00:00,16.58,16.64,16.5,16.55,393095.0,16.58,16.64,16.5,16.55,393095.0
2018-10-22 12:30:00,16.55,16.67,16.54,16.65,487110.0,16.55,16.67,16.54,16.65,487110.0
2018-10-22 13:00:00,16.64,16.69,16.6,16.64,557170.0,16.64,16.69,16.6,16.64,557170.0
2018-10-22 13:30:00,16.64,16.69,16.59,16.61,264500.0,16.64,16.69,16.59,16.61,264500.0
2018-10-22 14:00:00,16.61,16.66,16.57,16.58,318140.0,16.61,16.66,16.57,16.58,318140.0
2018-10-22 14:30:00,16.58,16.65,16.57,16.63,411750.0,16.58,16.65,16.57,16.63,411750.0
2018-10-22 15:00:00,16.63,16.68,16.61,16.66,632390.0,16.63,16.68,16.61,16.66,632390.0
2018-10-22 15:30:00,16.65,16.69,16.57,16.59,1498815.0,16.65,16.69,16.57,16.59,1498815.0
2018-10-23 09:30:00,16.16,16.4,16.07,16.3,1233240.0,16.16,16.4,16.07,16.3,1233240.0
2018-10-23 10:00:00,16.3,16.31,16.07,16.21,599775.0,16.3,16.31,16.07,16.21,599775.0
2018-10-23 10:30:00,16.2,16.24,16.14,16.19,497470.0,16.2,16.24,16.14,16.19,497470.0
2018-10-23 11:00:00,16.19,16.28,16.15,16.27,572965.0,16.19,16.28,16.15,16.27,572965.0
2018-10-23 11:30:00,16.26,16.33,16.22,16.27,411595.0,16.26,16.33,16.22,16.27,411595.0
2018-10-23 12:00:00,16.27,16.47,16.27,16.46,344695.0,16.27,16.47,16.27,16.46,344695.0
2018-10-23 12:30:00,16.46,16.6,16.46,16.5,459610.0,16.46,16.6,16.46,16.5,459610.0
2018-10-23 13:00:00,16.51,16.59,16.5,16.59,308370.0,16.51,16.59,16.5,16.59,308370.0
2018-10-23 13:30:00,16.6,16.63,16.53,16.58,362895.0,16.6,16.63,16.53,16.58,362895.0
2018-10-23 14:00:00,16.58,16.73,16.58,16.7,361440.0,16.58,16.73,16.58,16.7,361440.0
2018-10-23 14:30:00,16.69,16.74,16.68,16.71,346135.0,16.69,16.74,16.68,16.71,346135.0
2018-10-23 15:00:00,16.71,16.75,16.7,16.7,508900.0,16.71,16.75,16.7,16.7,508900.0
2018-10-23 15:30:00,16.7,16.72,16.65,16.67,1642865.0,16.7,16.72,16.65,16.67,1642865.0
2018-10-24 09:30:00,16.61,16.79,16.56,16.69,476625.0,16.61,16.79,16.56,16.69,476625.0
2018-10-24 10:00:00,16.68,16.73,16.59,16.6,274005.0,16.68,16.73,16.59,16.6,274005.0
2018-10-24 10:30:00,16.59,16.67,16.58,16.62,217465.0,16.59,16.67,16.58,16.62,217465.0
2018-10-24 11:00:00,16.63,16.65,16.41,16.41,317515.0,16.63,16.65,16.41,16.41,317515.0
2018-10-24 11:30:00,16.41,16.49,16.37,16.47,339915.0,16.41,16.49,16.37,16.47,339915.0
2018-10-24 12:00:00,16.48,16.51,16.36,16.39,273835.0,16.48,16.51,16.36,16.39,273835.0
2018-10-24 12:30:00,16.39,16.4,16.33,16.4,179550.0,16.39,16.4,16.33,16.4,179550.0
2018-10-24 13:00:00,16.39,16.4,16.25,16.28,299875.0,16.39,16.4,16.25,16.28,299875.0
2018-10-24 13:30:00,16.28,16.31,16.17,16.17,359475.0,16.28,16.31,16.17,16.17,359475.0
2018-10-24 14:00:00,16.17,16.21,16.11,16.21,295575.0,16.17,16.21,16.11,16.21,295575.0
2018-10-24 14:30:00,16.22,16.23,16.11,16.15,243555.0,16.22,16.23,16.11,16.15,243555.0
2018-10-24 15:00:00,16.14,16.14,15.98,15.99,694875.0,16.14,16.14,15.98,15.99,694875.0
2018-10-24 15:30:00,15.99,16.01,15.78,15.82,1978965.0,15.99,16.01,15.78,15.82,1978965.0
2018-10-25 09:30:00,15.98,16.23,15.85,16.2,813065.0,15.98,16.23,15.85,16.2,813065.0
2018-10-25 10:00:00,16.2,16.27,15.95,16.09,640040.0,16.2,16.27,15.95,16.09,640040.0
2018-10-25 10:30:00,16.09,16.26,16.08,16.21,371245.0,16.09,16.26,16.08,16.21,371245.0
2018-10-25 11:00:00,16.19,16.26,16.15,16.24,460755.0,16.19,16.26,16.15,16.24,460755.0
2018-10-25 11:30:00,16.24,16.29,16.15,16.22,521530.0,16.24,16.29,16.15,16.22,521530.0
2018-10-25 12:00:00,16.21,16.24,16.1,16.14,347855.0,16.21,16.24,16.1,16.14,347855.0
2018-10-25 12:30:00,16.14,16.21,16.13,16.17,351950.0,16.14,16.21,16.13,16.17,351950.0
2018-10-25 13:00:00,16.18,16.2,16.14,16.16,256420.0,16.18,16.2,16.14,16.16,256420.0
2018-10-25 13:30:00,16.16,16.25,16.13,16.22,254375.0,16.16,16.25,16.13,16.22,254375.0
2018-10-25 14:00:00,16.22,16.25,16.19,16.24,221890.0,16.22,16.25,16.19,16.24,221890.0
2018-10-25 14:30:00,16.24,16.36,16.24,16.3,368760.0,16.24,16.36,16.24,16.3,368760.0
2018-10-25 15:00:00,16.31,16.32,16.26,16.29,377755.0,16.31,16.32,16.26,16.29,377755.0
2018-10-25 15:30:00,16.29,16.31,16.2,16.22,1222600.0,16.29,16.31,16.2,16.22,1222600.0
2018-10-26 09:30:00,15.77,15.96,15.57,15.86,628615.0,15.77,15.96,15.57,15.86,628615.0
2018-10-26 10:00:00,15.85,15.85,15.66,15.72,568725.0,15.85,15.85,15.66,15.72,568725.0
2018-10-26 10:30:00,15.72,15.75,15.44,15.45,763675.0,15.72,15.75,15.44,15.45,763675.0
2018-10-26 11:00:00,15.46,15.61,15.43,15.6,712235.0,15.46,15.61,15.43,15.6,712235.0
2018-10-26 11:30:00,15.59,15.73,15.59,15.7,291670.0,15.59,15.73,15.59,15.7,291670.0
2018-10-26 12:00:00,15.69,15.81,15.69,15.79,234960.0,15.69,15.81,15.69,15.79,234960.0
2018-10-26 12:30:00,15.79,15.98,15.78,15.91,338300.0,15.79,15.98,15.78,15.91,338300.0
2018-10-26 13:00:00,15.9,15.99,15.83,15.83,348035.0,15.9,15.99,15.83,15.83,348035.0
2018-10-26 13:30:00,15.83,15.83,15.71,15.81,293935.0,15.83,15.83,15.71,15.81,293935.0
2018-10-26 14:00:00,15.81,15.82,15.68,15.77,350565.0,15.81,15.82,15.68,15.77,350565.0
2018-10-26 14:30:00,15.75,15.77,15.61,15.62,358385.0,15.75,15.77,15.61,15.62,358385.0
2018-10-26 15:00:00,15.62,15.68,15.56,15.62,457050.0,15.62,15.68,15.56,15.62,457050.0
2018-10-26 15:30:00,15.63,15.72,15.58,15.63,1471045.0,15.63,15.72,15.58,15.63,1471045.0
2018-10-29 09:30:00,16.05,16.2,15.96,16.02,783085.0,16.05,16.2,15.96,16.02,783085.0
2018-10-29 10:00:00,16.02,16.06,15.89,15.91,821260.0,16.02,16.06,15.89,15.91,821260.0
2018-10-29 10:30:00,15.92,15.92,15.76,15.79,549215.0,15.92,15.92,15.76,15.79,549215.0
2018-10-29 11:00:00,15.79,15.93,15.79,15.84,417095.0,15.79,15.93,15.79,15.84,417095.0
2018-10-29 11:30:00,15.82,15.89,15.78,15.81,326300.0,15.82,15.89,15.78,15.81,326300.0
2018-10-29 12:00:00,15.8,15.8,15.61,15.64,601820.0,15.8,15.8,15.61,15.64,601820.0
2018-10-29 12:30:00,15.63,15.74,15.59,15.71,405615.0,15.63,15.74,15.59,15.71,405615.0
2018-10-29 13:00:00,15.72,15.82,15.71,15.79,336535.0,15.72,15.82,15.71,15.79,336535.0
2018-10-29 13:30:00,15.79,15.84,15.76,15.76,496960.0,15.79,15.84,15.76,15.76,496960.0
2018-10-29 14:00:00,15.77,15.78,15.63,15.63,333630.0,15.77,15.78,15.63,15.63,333630.0
2018-10-29 14:30:00,15.63,15.66,15.54,15.58,405920.0,15.63,15.66,15.54,15.58,405920.0
2018-10-29 15:00:00,15.58,15.58,15.33,15.38,827775.0,15.58,15.58,15.33,15.38,827775.0
2018-10-29 15:30:00,15.38,15.52,15.2,15.51,1718380.0,15.38,15.52,15.2,15.51,1718380.0
2018-10-30 09:30:00,15.46,15.76,15.38,15.67,571245.0,15.46,15.76,15.38,15.67,571245.0
2018-10-30 10:00:00,15.67,15.73,15.52,15.58,612565.0,15.67,15.73,15.52,15.58,612565.0
2018-10-30 10:30:00,15.6,15.69,15.41,15.53,477270.0,15.6,15.69,15.41,15.53,477270.0
2018-10-30 11:00:00,15.54,15.76,15.5,15.75,454665.0,15.54,15.76,15.5,15.75,454665.0
2018-10-30 11:30:00,15.76,15.89,15.76,15.79,785945.0,15.76,15.89,15.76,15.79,785945.0
2018-10-30 12:00:00,15.8,15.85,15.77,15.81,475555.0,15.8,15.85,15.77,15.81,475555.0
2018-10-30 12:30:00,15.81,15.89,15.74,15.75,464510.0,15.81,15.89,15.74,15.75,464510.0
2018-10-30 13:00:00,15.75,15.75,15.62,15.65,233525.0,15.75,15.75,15.62,15.65,233525.0
2018-10-30 13:30:00,15.66,15.66,15.46,15.61,691235.0,15.66,15.66,15.46,15.61,691235.0
2018-10-30 14:00:00,15.6,15.61,15.51,15.56,359745.0,15.6,15.61,15.51,15.56,359745.0
2018-10-30 14:30:00,15.56,15.68,15.53,15.66,482360.0,15.56,15.68,15.53,15.66,482360.0
2018-10-30 15:00:00,15.65,15.78,15.63,15.76,492985.0,15.65,15.78,15.63,15.76,492985.0
2018-10-30 15:30:00,15.76,15.81,15.74,15.79,1172820.0,15.76,15.81,15.74,15.79,1172820.0
2018-10-31 09:30:00,16.21,16.39,16.15,16.37,852695.0,16.21,16.39,16.15,16.37,852695.0
2018-10-31 10:00:00,16.38,16.52,16.35,16.49,1096540.0,16.38,16.52,16.35,16.49,1096540.0
2018-10-31 10:30:00,16.48,16.57,16.26,16.3,714905.0,16.48,16.57,16.26,16.3,714905.0
2018-10-31 11:00:00,16.31,16.43,16.25,16.41,297825.0,16.31,16.43,16.25,16.41,297825.0
2018-10-31 11:30:00,16.42,16.42,16.28,16.29,526225.0,16.42,16.42,16.28,16.29,526225.0
2018-10-31 12:00:00,16.3,16.39,16.24,16.34,272320.0,16.3,16.39,16.24,16.34,272320.0
2018-10-31 12:30:00,16.34,16.45,16.32,16.4,220870.0,16.34,16.45,16.32,16.4,220870.0
2018-10-31 13:00:00,16.4,16.49,16.36,16.42,378890.0,16.4,16.49,16.36,16.42,378890.0
2018-10-31 13:30:00,16.43,16.45,16.37,16.38,297855.0,16.43,16.45,16.37,16.38,297855.0
2018-10-31 14:00:00,16.39,16.52,16.38,16.49,480905.0,16.39,16.52,16.38,16.49,480905.0
2018-10-31 14:30:00,16.49,16.53,16.47,16.51,270800.0,16.49,16.53,16.47,16.51,270800.0
2018-10-31 15:00:00,16.51,16.56,16.48,16.5,655740.0,16.51,16.56,16.48,16.5,655740.0
2018-10-31 15:30:00,16.5,16.51,16.42,16.43,1634760.0,16.5,16.51,16.42,16.43,1634760.0
2018-11-01 09:30:00,16.44,16.6,16.18,16.18,1313105.0,16.44,16.6,16.18,16.18,1313105.0
2018-11-01 10:00:00,16.19,16.19,15.94,16.03,829610.0,16.19,16.19,15.94,16.03,829610.0
2018-11-01 10:30:00,16.03,16.27,15.99,16.21,791080.0,16.03,16.27,15.99,16.21,791080.0
2018-11-01 11:00:00,16.22,16.35,16.19,16.29,306845.0,16.22,16.35,16.19,16.29,306845.0
2018-11-01 11:30:00,16.3,16.38,16.23,16.33,431130.0,16.3,16.38,16.23,16.33,431130.0
2018-11-01 12:00:00,16.33,16.41,16.32,16.37,343255.0,16.33,16.41,16.32,16.37,343255.0
2018-11-01 12:30:00,16.37,16.47,16.34,16.47,302665.0,16.37,16.47,16.34,16.47,302665.0
2018-11-01 13:00:00,16.46,16.53,16.45,16.52,342110.0,16.46,16.53,16.45,16.52,342110.0
2018-11-01 13:30:00,16.52,16.55,16.49,16.53,268235.0,16.52,16.55,16.49,16.53,268235.0
2018-11-01 14:00:00,16.52,16.6,16.47,16.6,463955.0,16.52,16.6,16.47,16.6,463955.0
2018-11-01 14:30:00,16.59,16.68,16.54,16.62,603175.0,16.59,16.68,16.54,16.62,603175.0
2018-11-01 15:00:00,16.62,16.69,16.58,16.69,820830.0,16.62,16.69,16.58,16.69,820830.0
2018-11-01 15:30:00,16.69,16.8,16.65,16.74,2295905.0,16.69,16.8,16.65,16.74,2295905.0
2018-11-02 09:30:00,16.32,16.34,15.41,15.46,3037780.0,16.32,16.34,15.41,15.46,3037780.0
2018-11-02 10:00:00,15.46,15.5,15.1,15.14,2283965.0,15.46,15.5,15.1,15.14,2283965.0
2018-11-02 10:30:00,15.13,15.24,15.06,15.23,2210720.0,15.13,15.24,15.06,15.23,2210720.0
2018-11-02 11:00:00,15.23,15.23,14.73,14.81,1689045.0,15.23,15.23,14.73,14.81,1689045.0
2018-11-02 11:30:00,14.8,14.92,14.7,14.78,1302065.0,14.8,14.92,14.7,14.78,1302065.0
2018-11-02 12:00:00,14.77,14.79,14.62,14.65,1205930.0,14.77,14.79,14.62,14.65,1205930.0
2018-11-02 12:30:00,14.65,14.69,14.37,14.43,1204095.0,14.65,14.69,14.37,14.43,1204095.0
2018-11-02 13:00:00,14.43,14.59,14.43,14.58,1021340.0,14.43,14.59,14.43,14.58,1021340.0
2018-11-02 13:30:00,14.58,14.84,14.54,14.67,1545200.0,14.58,14.84,14.54,14.67,1545200.0
2018-11-02 14:00:00,14.67,14.68,14.39,14.51,1257360.0,14.67,14.68,14.39,14.51,1257360.0
2018-11-02 14:30:00,14.5,14.64,14.39,14.57,1375645.0,14.5,14.64,14.39,14.57,1375645.0
2018-11-02 15:00:00,14.57,14.59,14.4,14.41,1564275.0,14.57,14.59,14.4,14.41,1564275.0
2018-11-02 15:30:00,14.41,14.64,14.31,14.51,5760640.0,14.41,14.64,14.31,14.51,5760640.0
2018-11-05 09:30:00,14.61,14.65,14.34,14.44,1512725.0,14.61,14.65,14.34,14.44,1512725.0
2018-11-05 10:00:00,14.45,14.62,14.45,14.54,859205.0,14.45,14.62,14.45,14.54,859205.0
2018-11-05 10:30:00,14.54,14.71,14.48,14.69,589025.0,14.54,14.71,14.48,14.69,589025.0
2018-11-05 11:00:00,14.69,14.74,14.63,14.69,515860.0,14.69,14.74,14.63,14.69,515860.0
2018-11-05 11:30:00,14.69,14.72,14.61,14.71,476765.0,14.69,14.72,14.61,14.71,476765.0
2018-11-05 12:00:00,14.71,14.88,14.7,14.83,504855.0,14.71,14.88,14.7,14.83,504855.0
2018-11-05 12:30:00,14.83,14.85,14.74,14.78,872925.0,14.83,14.85,14.74,14.78,872925.0
2018-11-05 13:00:00,14.77,14.83,14.74,14.8,452005.0,14.77,14.83,14.74,14.8,452005.0
2018-11-05 13:30:00,14.8,14.88,14.75,14.85,467810.0,14.8,14.88,14.75,14.85,467810.0
2018-11-05 14:00:00,14.86,15.0,14.85,14.98,593040.0,14.86,15.0,14.85,14.98,593040.0
2018-11-05 14:30:00,14.98,15.04,14.95,15.02,702550.0,14.98,15.04,14.95,15.02,702550.0
2018-11-05 15:00:00,15.02,15.04,14.94,14.96,693795.0,15.02,15.04,14.94,14.96,693795.0
2018-11-05 15:30:00,14.96,15.0,14.94,14.97,1820820.0,14.96,15.0,14.94,14.97,1820820.0
2018-11-06 09:30:00,14.91,15.09,14.9,14.9,649215.0,14.91,15.09,14.9,14.9,649215.0
2018-11-06 10:00:00,14.92,14.96,14.82,14.93,639425.0,14.92,14.96,14.82,14.93,639425.0
2018-11-06 10:30:00,14.92,14.93,14.77,14.77,335485.0,14.92,14.93,14.77,14.77,335485.0
2018-11-06 11:00:00,14.77,14.95,14.7,14.86,865535.0,14.77,14.95,14.7,14.86,865535.0
2018-11-06 11:30:00,14.88,15.03,14.84,14.99,398010.0,14.88,15.03,14.84,14.99,398010.0
2018-11-06 12:00:00,14.98,15.04,14.97,15.01,240600.0,14.98,15.04,14.97,15.01,240600.0
2018-11-06 12:30:00,15.01,15.13,15.0,15.04,342215.0,15.01,15.13,15.0,15.04,342215.0
2018-11-06 13:00:00,15.04,15.08,15.0,15.0,263930.0,15.04,15.08,15.0,15.0,263930.0
2018-11-06 13:30:00,14.99,15.05,14.98,15.0,349900.0,14.99,15.05,14.98,15.0,349900.0
2018-11-06 14:00:00,14.99,15.02,14.84,14.84,421150.0,14.99,15.02,14.84,14.84,421150.0
2018-11-06 14:30:00,14.83,14.92,14.82,14.89,295335.0,14.83,14.92,14.82,14.89,295335.0
2018-11-06 15:00:00,14.89,14.91,14.87,14.89,457275.0,14.89,14.91,14.87,14.89,457275.0
2018-11-06 15:30:00,14.88,14.96,14.87,14.95,1556885.0,14.88,14.96,14.87,14.95,1556885.0
2018-11-07 09:30:00,15.18,15.44,15.12,15.26,1145765.0,15.18,15.44,15.12,15.26,1145765.0
2018-11-07 10:00:00,15.26,15.54,15.26,15.52,1067365.0,15.26,15.54,15.26,15.52,1067365.0
2018-11-07 10:30:00,15.52,15.71,15.51,15.57,919090.0,15.52,15.71,15.51,15.57,919090.0
2018-11-07 11:00:00,15.57,15.67,15.47,15.57,443625.0,15.57,15.67,15.47,15.57,443625.0
2018-11-07 11:30:00,15.58,15.67,15.54,15.65,268410.0,15.58,15.67,15.54,15.65,268410.0
2018-11-07 12:00:00,15.65,15.68,15.57,15.61,313520.0,15.65,15.68,15.57,15.61,313520.0
2018-11-07 12:30:00,15.61,15.73,15.61,15.69,262410.0,15.61,15.73,15.61,15.69,262410.0
2018-11-07 13:00:00,15.69,15.74,15.65,15.69,406295.0,15.69,15.74,15.65,15.69,406295.0
2018-11-07 13:30:00,15.69,15.69,15.51,15.56,360410.0,15.69,15.69,15.51,15.56,360410.0
2018-11-07 14:00:00,15.56,15.57,15.49,15.52,310695.0,15.56,15.57,15.49,15.52,310695.0
2018-11-07 14:30:00,15.52,15.54,15.45,15.49,374410.0,15.52,15.54,15.45,15.49,374410.0
2018-11-07 15:00:00,15.48,15.59,15.48,15.57,531175.0,15.48,15.59,15.48,15.57,531175.0
2018-11-07 15:30:00,15.57,15.6,15.53,15.57,1497320.0,15.57,15.6,15.53,15.57,1497320.0
2018-11-08 09:30:00,15.61,15.82,15.61,15.73,908425.0,15.61,15.82,15.61,15.73,908425.0
2018-11-08 10:00:00,15.74,15.85,15.7,15.82,528460.0,15.74,15.85,15.7,15.82,528460.0
2018-11-08 10:30:00,15.82,15.9,15.75,15.8,643940.0,15.82,15.9,15.75,15.8,643940.0
2018-11-08 11:00:00,15.8,15.85,15.72,15.77,546250.0,15.8,15.85,15.72,15.77,546250.0
2018-11-08 11:30:00,15.78,15.8,15.75,15.77,210605.0,15.78,15.8,15.75,15.77,210605.0
2018-11-08 12:00:00,15.77,15.79,15.63,15.63,928800.0,15.77,15.79,15.63,15.63,928800.0
2018-11-08 12:30:00,15.62,15.65,15.56,15.57,404315.0,15.62,15.65,15.56,15.57,404315.0
2018-11-08 13:00:00,15.57,15.57,15.49,15.49,311965.0,15.57,15.57,15.49,15.49,311965.0
2018-11-08 13:30:00,15.49,15.53,15.46,15.5,500830.0,15.49,15.53,15.46,15.5,500830.0
2018-11-08 14:00:00,15.5,15.65,15.46,15.6,447690.0,15.5,15.65,15.46,15.6,447690.0
2018-11-08 14:30:00,15.59,15.62,15.55,15.59,333430.0,15.59,15.62,15.55,15.59,333430.0
2018-11-08 15:00:00,15.59,15.61,15.56,15.56,439375.0,15.59,15.61,15.56,15.56,439375.0
2018-11-08 15:30:00,15.57,15.6,15.55,15.58,1313905.0,15.57,15.6,15.55,15.58,1313905.0
2018-11-09 09:30:00,15.38,15.44,15.15,15.2,680245.0,15.38,15.44,15.15,15.2,680245.0
2018-11-09 10:00:00,15.2,15.23,15.12,15.21,356700.0,15.2,15.23,15.12,15.21,356700.0
2018-11-09 10:30:00,15.2,15.34,15.17,15.25,227900.0,15.2,15.34,15.17,15.25,227900.0
2018-11-09 11:00:00,15.26,15.27,15.13,15.19,613535.0,15.26,15.27,15.13,15.19,613535.0
2018-11-09 11:30:00,15.19,15.2,15.04,15.04,412900.0,15.19,15.2,15.04,15.04,412900.0
2018-11-09 12:00:00,15.05,15.09,15.01,15.05,320215.0,15.05,15.09,15.01,15.05,320215.0
2018-11-09 12:30:00,15.06,15.11,15.01,15.02,203975.0,15.06,15.11,15.01,15.02,203975.0
2018-11-09 13:00:00,15.01,15.03,14.85,14.86,388605.0,15.01,15.03,14.85,14.86,388605.0
2018-11-09 13:30:00,14.85,14.89,14.79,14.82,310455.0,14.85,14.89,14.79,14.82,310455.0
2018-11-09 14:00:00,14.83,14.89,14.81,14.85,353755.0,14.83,14.89,14.81,14.85,353755.0
2018-11-09 14:30:00,14.85,14.93,14.84,14.91,467630.0,14.85,14.93,14.84,14.91,467630.0
2018-11-09 15:00:00,14.91,14.97,14.88,14.94,465800.0,14.91,14.97,14.88,14.94,465800.0
2018-11-09 15:30:00,14.94,15.01,14.94,14.95,1171830.0,14.94,15.01,14.94,14.95,1171830.0
2018-11-12 09:30:00,14.88,15.07,14.76,14.95,553695.0,14.88,15.07,14.76,14.95,553695.0
2018-11-12 10:00:00,14.95,14.98,14.86,14.88,412525.0,14.95,14.98,14.86,14.88,412525.0
2018-11-12 10:30:00,14.87,14.88,14.67,14.7,485600.0,14.87,14.88,14.67,14.7,485600.0
2018-11-12 11:00:00,14.69,14.7,14.56,14.58,462680.0,14.69,14.7,14.56,14.58,462680.0
2018-11-12 11:30:00,14.58,14.76,14.53,14.74,483190.0,14.58,14.76,14.53,14.74,483190.0
2018-11-12 12:00:00,14.74,14.91,14.74,14.86,544510.0,14.74,14.91,14.74,14.86,544510.0
2018-11-12 12:30:00,14.87,14.9,14.75,14.77,348165.0,14.87,14.9,14.75,14.77,348165.0
2018-11-12 13:00:00,14.78,14.81,14.72,14.79,206635.0,14.78,14.81,14.72,14.79,206635.0
2018-11-12 13:30:00,14.79,14.84,14.74,14.82,179955.0,14.79,14.84,14.74,14.82,179955.0
2018-11-12 14:00:00,14.81,14.93,14.79,14.86,327140.0,14.81,14.93,14.79,14.86,327140.0
2018-11-12 14:30:00,14.85,14.93,14.79,14.79,376265.0,14.85,14.93,14.79,14.79,376265.0
2018-11-12 15:00:00,14.78,14.83,14.76,14.81,496070.0,14.78,14.83,14.76,14.81,496070.0
2018-11-12 15:30:00,14.81,14.83,14.72,14.75,1244795.0,14.81,14.83,14.72,14.75,1244795.0
2018-11-13 09:30:00,14.76,14.91,14.63,14.65,496030.0,14.76,14.91,14.63,14.65,496030.0
2018-11-13 10:00:00,14.65,14.82,14.56,14.7,650965.0,14.65,14.82,14.56,14.7,650965.0
2018-11-13 10:30:00,14.7,14.85,14.69,14.81,314610.0,14.7,14.85,14.69,14.81,314610.0
2018-11-13 11:00:00,14.82,15.01,14.81,14.94,471040.0,14.82,15.01,14.81,14.94,471040.0
2018-11-13 11:30:00,14.94,14.97,14.85,14.86,227780.0,14.94,14.97,14.85,14.86,227780.0
2018-11-13 12:00:00,14.86,14.9,14.83,14.85,161815.0,14.86,14.9,14.83,14.85,161815.0
2018-11-13 12:30:00,14.85,14.85,14.75,14.81,142360.0,14.85,14.85,14.75,14.81,142360.0
2018-11-13 13:00:00,14.82,14.84,14.75,14.79,144855.0,14.82,14.84,14.75,14.79,144855.0
2018-11-13 13:30:00,14.8,14.83,14.75,14.75,210485.0,14.8,14.83,14.75,14.75,210485.0
2018-11-13 14:00:00,14.75,14.75,14.64,14.68,173975.0,14.75,14.75,14.64,14.68,173975.0
2018-11-13 14:30:00,14.68,14.7,14.6,14.67,241760.0,14.68,14.7,14.6,14.67,241760.0
2018-11-13 15:00:00,14.67,14.73,14.66,14.71,437885.0,14.67,14.73,14.66,14.71,437885.0
2018-11-13 15:30:00,14.71,14.73,14.66,14.7,1023075.0,14.71,14.73,14.66,14.7,1023075.0
2018-11-14 09:30:00,14.94,15.09,14.85,14.93,619170.0,14.94,15.09,14.85,14.93,619170.0
2018-11-14 10:00:00,14.93,14.99,14.88,14.99,407400.0,14.93,14.99,14.88,14.99,407400.0
2018-11-14 10:30:00,14.98,15.08,14.97,15.03,348540.0,14.98,15.08,14.97,15.03,348540.0
2018-11-14 11:00:00,15.03,15.04,14.89,14.93,484305.0,15.03,15.04,14.89,14.93,484305.0
2018-11-14 11:30:00,14.94,14.96,14.82,14.9,565985.0,14.94,14.96,14.82,14.9,565985.0
2018-11-14 12:00:00,14.91,14.92,14.75,14.82,344730.0,14.91,14.92,14.75,14.82,344730.0
2018-11-14 12:30:00,14.81,14.81,14.72,14.73,391150.0,14.81,14.81,14.72,14.73,391150.0
2018-11-14 13:00:00,14.73,14.77,14.69,14.72,188600.0,14.73,14.77,14.69,14.72,188600.0
2018-11-14 13:30:00,14.72,14.74,14.64,14.7,190560.0,14.72,14.74,14.64,14.7,190560.0
2018-11-14 14:00:00,14.69,14.75,14.6,14.7,259520.0,14.69,14.75,14.6,14.7,259520.0
2018-11-14 14:30:00,14.7,14.79,14.66,14.79,242085.0,14.7,14.79,14.66,14.79,242085.0
2018-11-14 15:00:00,14.79,14.84,14.76,14.8,474230.0,14.79,14.84,14.76,14.8,474230.0
2018-11-14 15:30:00,14.79,14.8,14.61,14.66,905685.0,14.79,14.8,14.61,14.66,905685.0
2018-11-15 09:30:00,14.5,14.57,14.35,14.52,899860.0,14.5,14.57,14.35,14.52,899860.0
2018-11-15 10:00:00,14.52,14.55,14.42,14.44,529140.0,14.52,14.55,14.42,14.44,529140.0
2018-11-15 10:30:00,14.43,14.44,14.32,14.39,471840.0,14.43,14.44,14.32,14.39,471840.0
2018-11-15 11:00:00,14.39,14.52,14.35,14.51,344140.0,14.39,14.52,14.35,14.51,344140.0
2018-11-15 11:30:00,14.52,14.58,14.5,14.52,276610.0,14.52,14.58,14.5,14.52,276610.0
2018-11-15 12:00:00,14.51,14.55,14.45,14.49,172665.0,14.51,14.55,14.45,14.49,172665.0
2018-11-15 12:30:00,14.49,14.53,14.41,14.44,272990.0,14.49,14.53,14.41,14.44,272990.0
2018-11-15 13:00:00,14.45,14.54,14.41,14.54,273330.0,14.45,14.54,14.41,14.54,273330.0
2018-11-15 13:30:00,14.54,14.62,14.53,14.58,326925.0,14.54,14.62,14.53,14.58,326925.0
2018-11-15 14:00:00,14.59,14.61,14.55,14.61,324425.0,14.59,14.61,14.55,14.61,324425.0
2018-11-15 14:30:00,14.61,14.63,14.56,14.58,534765.0,14.61,14.63,14.56,14.58,534765.0
2018-11-15 15:00:00,14.58,14.58,14.47,14.5,416410.0,14.58,14.58,14.47,14.5,416410.0
2018-11-15 15:30:00,14.5,14.59,14.5,14.55,1220060.0,14.5,14.59,14.5,14.55,1220060.0
2018-11-16 09:30:00,14.48,14.55,14.31,14.51,741505.0,14.48,14.55,14.31,14.51,741505.0
2018-11-16 10:00:00,14.49,14.53,14.39,14.49,488155.0,14.49,14.53,14.39,14.49,488155.0
2018-11-16 10:30:00,14.49,14.56,14.48,14.49,552110.0,14.49,14.56,14.48,14.49,552110.0
2018-11-16 11:00:00,14.49,14.51,14.38,14.46,481475.0,14.49,14.51,14.38,14.46,481475.0
2018-11-16 11:30:00,14.46,14.48,14.31,14.34,389210.0,14.46,14.48,14.31,14.34,389210.0
2018-11-16 12:00:00,14.34,14.5,14.32,14.48,345680.0,14.34,14.5,14.32,14.48,345680.0
2018-11-16 12:30:00,14.48,14.65,14.45,14.62,435920.0,14.48,14.65,14.45,14.62,435920.0
2018-11-16 13:00:00,14.63,14.64,14.57,14.6,242350.0,14.63,14.64,14.57,14.6,242350.0
2018-11-16 13:30:00,14.6,14.61,14.52,14.55,254765.0,14.6,14.61,14.52,14.55,254765.0
2018-11-16 14:00:00,14.56,14.63,14.54,14.59,286820.0,14.56,14.63,14.54,14.59,286820.0
2018-11-16 14:30:00,14.59,14.66,14.58,14.65,225850.0,14.59,14.66,14.58,14.65,225850.0
2018-11-16 15:00:00,14.65,14.7,14.62,14.67,364990.0,14.65,14.7,14.62,14.67,364990.0
2018-11-16 15:30:00,14.67,14.73,14.65,14.69,1731125.0,14.67,14.73,14.65,14.69,1731125.0
2018-11-19 09:30:00,14.63,14.67,14.2,14.29,552830.0,14.63,14.67,14.2,14.29,552830.0
2018-11-19 10:00:00,14.28,14.28,14.04,14.09,486030.0,14.28,14.28,14.04,14.09,486030.0
2018-11-19 10:30:00,14.09,14.15,14.01,14.11,376425.0,14.09,14.15,14.01,14.11,376425.0
2018-11-19 11:00:00,14.12,14.13,13.92,13.96,604105.0,14.12,14.13,13.92,13.96,604105.0
2018-11-19 11:30:00,13.97,13.98,13.77,13.77,572080.0,13.97,13.98,13.77,13.77,572080.0
2018-11-19 12:00:00,13.77,13.78,13.69,13.73,757350.0,13.77,13.78,13.69,13.73,757350.0
2018-11-19 12:30:00,13.73,13.74,13.61,13.63,578845.0,13.73,13.74,13.61,13.63,578845.0
2018-11-19 13:00:00,13.63,13.63,13.54,13.57,794080.0,13.63,13.63,13.54,13.57,794080.0
2018-11-19 13:30:00,13.57,13.66,13.51,13.59,551405.0,13.57,13.66,13.51,13.59,551405.0
2018-11-19 14:00:00,13.58,13.65,13.51,13.64,338005.0,13.58,13.65,13.51,13.64,338005.0
2018-11-19 14:30:00,13.63,13.65,13.53,13.54,415185.0,13.63,13.65,13.53,13.54,415185.0
2018-11-19 15:00:00,13.53,13.66,13.52,13.63,465590.0,13.53,13.66,13.52,13.63,465590.0
2018-11-19 15:30:00,13.64,13.64,13.51,13.56,1150055.0,13.64,13.64,13.51,13.56,1150055.0
2018-11-20 09:30:00,13.15,13.57,12.93,13.35,1560705.0,13.15,13.57,12.93,13.35,1560705.0
2018-11-20 10:00:00,13.36,13.46,13.21,13.4,1656600.0,13.36,13.46,13.21,13.4,1656600.0
2018-11-20 10:30:00,13.41,13.7,13.37,13.68,1424900.0,13.41,13.7,13.37,13.68,1424900.0
2018-11-20 11:00:00,13.69,13.72,13.47,13.49,742695.0,13.69,13.72,13.47,13.49,742695.0
2018-11-20 11:30:00,13.49,13.64,13.48,13.53,718240.0,13.49,13.64,13.48,13.53,718240.0
2018-11-20 12:00:00,13.53,13.62,13.49,13.6,399220.0,13.53,13.62,13.49,13.6,399220.0
2018-11-20 12:30:00,13.6,13.65,13.48,13.5,381615.0,13.6,13.65,13.48,13.5,381615.0
2018-11-20 13:00:00,13.5,13.54,13.43,13.49,280040.0,13.5,13.54,13.43,13.49,280040.0
2018-11-20 13:30:00,13.48,13.55,13.45,13.45,338010.0,13.48,13.55,13.45,13.45,338010.0
2018-11-20 14:00:00,13.44,13.49,13.42,13.42,456635.0,13.44,13.49,13.42,13.42,456635.0
2018-11-20 14:30:00,13.43,13.47,13.37,13.39,732385.0,13.43,13.47,13.37,13.39,732385.0
2018-11-20 15:00:00,13.39,13.45,13.32,13.44,779745.0,13.39,13.45,13.32,13.44,779745.0
2018-11-20 15:30:00,13.44,13.46,13.37,13.41,2085865.0,13.44,13.46,13.37,13.41,2085865.0
2018-11-21 09:30:00,13.53,13.8,13.51,13.65,572965.0,13.53,13.8,13.51,13.65,572965.0
2018-11-21 10:00:00,13.65,13.74,13.56,13.68,612475.0,13.65,13.74,13.56,13.68,612475.0
2018-11-21 10:30:00,13.67,13.76,13.59,13.66,451260.0,13.67,13.76,13.59,13.66,451260.0
2018-11-21 11:00:00,13.66,13.86,13.64,13.82,430095.0,13.66,13.86,13.64,13.82,430095.0
2018-11-21 11:30:00,13.82,13.82,13.74,13.77,412725.0,13.82,13.82,13.74,13.77,412725.0
2018-11-21 12:00:00,13.78,13.82,13.74,13.81,291140.0,13.78,13.82,13.74,13.81,291140.0
2018-11-21 12:30:00,13.81,13.84,13.76,13.83,620725.0,13.81,13.84,13.76,13.83,620725.0
2018-11-21 13:00:00,13.83,13.84,13.78,13.83,349280.0,13.83,13.84,13.78,13.83,349280.0
2018-11-21 13:30:00,13.83,13.85,13.79,13.83,341230.0,13.83,13.85,13.79,13.83,341230.0
2018-11-21 14:00:00,13.82,13.85,13.78,13.79,362790.0,13.82,13.85,13.78,13.79,362790.0
2018-11-21 14:30:00,13.79,13.85,13.77,13.8,340075.0,13.79,13.85,13.77,13.8,340075.0
2018-11-21 15:00:00,13.8,13.82,13.77,13.77,490505.0,13.8,13.82,13.77,13.77,490505.0
2018-11-21 15:30:00,13.77,13.77,13.69,13.71,1071105.0,13.77,13.77,13.69,13.71,1071105.0
2018-11-23 09:30:00,13.53,13.79,13.53,13.73,443495.0,13.53,13.79,13.53,13.73,443495.0
2018-11-23 10:00:00,13.74,13.78,13.69,13.74,201350.0,13.74,13.78,13.69,13.74,201350.0
2018-11-23 10:30:00,13.75,13.8,13.7,13.77,187695.0,13.75,13.8,13.7,13.77,187695.0
2018-11-23 11:00:00,13.77,13.78,13.68,13.68,397780.0,13.77,13.78,13.68,13.68,397780.0
2018-11-23 11:30:00,13.68,13.71,13.67,13.69,245165.0,13.68,13.71,13.67,13.69,245165.0
2018-11-23 12:00:00,13.68,13.73,13.66,13.71,166100.0,13.68,13.73,13.66,13.71,166100.0
2018-11-23 12:30:00,13.71,13.72,13.58,13.59,471450.0,13.71,13.72,13.58,13.59,471450.0
2018-11-26 09:30:00,13.84,13.98,13.73,13.98,448230.0,13.84,13.98,13.73,13.98,448230.0
2018-11-26 10:00:00,13.98,13.98,13.81,13.92,402210.0,13.98,13.98,13.81,13.92,402210.0
2018-11-26 10:30:00,13.93,13.97,13.88,13.95,434020.0,13.93,13.97,13.88,13.95,434020.0
2018-11-26 11:00:00,13.95,14.09,13.94,14.05,400885.0,13.95,14.09,13.94,14.05,400885.0
2018-11-26 11:30:00,14.03,14.06,13.99,14.04,434405.0,14.03,14.06,13.99,14.04,434405.0
2018-11-26 12:00:00,14.05,14.16,14.03,14.05,461420.0,14.05,14.16,14.03,14.05,461420.0
2018-11-26 12:30:00,14.06,14.15,14.02,14.15,398790.0,14.06,14.15,14.02,14.15,398790.0
2018-11-26 13:00:00,14.16,14.19,14.13,14.15,259755.0,14.16,14.19,14.13,14.15,259755.0
2018-11-26 13:30:00,14.15,14.21,14.12,14.21,281280.0,14.15,14.21,14.12,14.21,281280.0
2018-11-26 14:00:00,14.2,14.21,14.13,14.13,324980.0,14.2,14.21,14.13,14.13,324980.0
2018-11-26 14:30:00,14.13,14.17,14.1,14.17,271930.0,14.13,14.17,14.1,14.17,271930.0
2018-11-26 15:00:00,14.17,14.19,14.13,14.13,568240.0,14.17,14.19,14.13,14.13,568240.0
2018-11-26 15:30:00,14.13,14.17,14.13,14.17,1022455.0,14.13,14.17,14.13,14.17,1022455.0
2018-11-27 09:30:00,14.12,14.16,13.97,14.1,646320.0,14.12,14.16,13.97,14.1,646320.0
2018-11-27 10:00:00,14.09,14.19,14.04,14.05,293440.0,14.09,14.19,14.04,14.05,293440.0
2018-11-27 10:30:00,14.05,14.13,14.0,14.13,338205.0,14.05,14.13,14.0,14.13,338205.0
2018-11-27 11:00:00,14.13,14.2,14.12,14.19,363100.0,14.13,14.2,14.12,14.19,363100.0
2018-11-27 11:30:00,14.19,14.2,14.13,14.19,349855.0,14.19,14.2,14.13,14.19,349855.0
2018-11-27 12:00:00,14.19,14.21,14.16,14.17,239350.0,14.19,14.21,14.16,14.17,239350.0
2018-11-27 12:30:00,14.17,14.19,14.11,14.15,281345.0,14.17,14.19,14.11,14.15,281345.0
2018-11-27 13:00:00,14.15,14.2,14.1,14.2,277490.0,14.15,14.2,14.1,14.2,277490.0
2018-11-27 13:30:00,14.2,14.23,14.17,14.23,185665.0,14.2,14.23,14.17,14.23,185665.0
2018-11-27 14:00:00,14.24,14.24,14.17,14.22,165880.0,14.24,14.24,14.17,14.22,165880.0
2018-11-27 14:30:00,14.22,14.24,14.19,14.19,274835.0,14.22,14.24,14.19,14.19,274835.0
2018-11-27 15:00:00,14.18,14.19,14.12,14.15,280220.0,14.18,14.19,14.12,14.15,280220.0
2018-11-27 15:30:00,14.15,14.18,14.12,14.14,913215.0,14.15,14.18,14.12,14.14,913215.0
2018-11-28 09:30:00,14.25,14.49,14.25,14.47,435170.0,14.25,14.49,14.25,14.47,435170.0
2018-11-28 10:00:00,14.47,14.57,14.39,14.53,302375.0,14.47,14.57,14.39,14.53,302375.0
2018-11-28 10:30:00,14.53,14.53,14.39,14.41,376855.0,14.53,14.53,14.39,14.41,376855.0
2018-11-28 11:00:00,14.41,14.45,14.37,14.4,325125.0,14.41,14.45,14.37,14.4,325125.0
2018-11-28 11:30:00,14.4,14.52,14.39,14.47,280470.0,14.4,14.52,14.39,14.47,280470.0
2018-11-28 12:00:00,14.47,14.63,14.46,14.61,386230.0,14.47,14.63,14.46,14.61,386230.0
2018-11-28 12:30:00,14.6,14.63,14.55,14.56,301970.0,14.6,14.63,14.55,14.56,301970.0
2018-11-28 13:00:00,14.56,14.58,14.5,14.58,207665.0,14.56,14.58,14.5,14.58,207665.0
2018-11-28 13:30:00,14.58,14.72,14.57,14.66,231615.0,14.58,14.72,14.57,14.66,231615.0
2018-11-28 14:00:00,14.67,14.67,14.62,14.64,262385.0,14.67,14.67,14.62,14.64,262385.0
2018-11-28 14:30:00,14.63,14.67,14.62,14.65,317285.0,14.63,14.67,14.62,14.65,317285.0
2018-11-28 15:00:00,14.65,14.69,14.62,14.67,460060.0,14.65,14.69,14.62,14.67,460060.0
2018-11-28 15:30:00,14.66,14.76,14.66,14.71,1627355.0,14.66,14.76,14.66,14.71,1627355.0
2018-11-29 09:30:00,14.61,14.7,14.49,14.55,492690.0,14.61,14.7,14.49,14.55,492690.0
2018-11-29 10:00:00,14.56,14.59,14.43,14.49,386695.0,14.56,14.59,14.43,14.49,386695.0
2018-11-29 10:30:00,14.48,14.56,14.48,14.53,270275.0,14.48,14.56,14.48,14.53,270275.0
2018-11-29 11:00:00,14.53,14.65,14.52,14.65,182705.0,14.53,14.65,14.52,14.65,182705.0
2018-11-29 11:30:00,14.65,14.75,14.63,14.72,190120.0,14.65,14.75,14.63,14.72,190120.0
2018-11-29 12:00:00,14.71,14.75,14.65,14.75,262555.0,14.71,14.75,14.65,14.75,262555.0
2018-11-29 12:30:00,14.75,14.78,14.71,14.71,226915.0,14.75,14.78,14.71,14.71,226915.0
2018-11-29 13:00:00,14.71,14.75,14.69,14.72,162795.0,14.71,14.75,14.69,14.72,162795.0
2018-11-29 13:30:00,14.72,14.75,14.7,14.74,197170.0,14.72,14.75,14.7,14.74,197170.0
2018-11-29 14:00:00,14.74,14.8,14.73,14.8,254870.0,14.74,14.8,14.73,14.8,254870.0
2018-11-29 14:30:00,14.8,14.88,14.77,14.87,254780.0,14.8,14.88,14.77,14.87,254780.0
2018-11-29 15:00:00,14.87,14.88,14.82,14.84,391005.0,14.87,14.88,14.82,14.84,391005.0
2018-11-29 15:30:00,14.84,14.84,14.74,14.78,1272950.0,14.84,14.84,14.74,14.78,1272950.0
2018-11-30 09:30:00,14.79,14.91,14.71,14.91,791785.0,14.79,14.91,14.71,14.91,791785.0
2018-11-30 10:00:00,14.9,14.92,14.83,14.87,564870.0,14.9,14.92,14.83,14.87,564870.0
2018-11-30 10:30:00,14.87,15.01,14.87,14.92,358340.0,14.87,15.01,14.87,14.92,358340.0
2018-11-30 11:00:00,14.91,14.92,14.83,14.86,334145.0,14.91,14.92,14.83,14.86,334145.0
2018-11-30 11:30:00,14.85,14.88,14.83,14.83,487800.0,14.85,14.88,14.83,14.83,487800.0
2018-11-30 12:00:00,14.82,14.82,14.73,14.73,259970.0,14.82,14.82,14.73,14.73,259970.0
2018-11-30 12:30:00,14.73,14.74,14.69,14.69,222955.0,14.73,14.74,14.69,14.69,222955.0
2018-11-30 13:00:00,14.69,14.69,14.62,14.64,267105.0,14.69,14.69,14.62,14.64,267105.0
2018-11-30 13:30:00,14.64,14.68,14.61,14.63,570520.0,14.64,14.68,14.61,14.63,570520.0
2018-11-30 14:00:00,14.64,14.66,14.61,14.64,297965.0,14.64,14.66,14.61,14.64,297965.0
2018-11-30 14:30:00,14.64,14.65,14.61,14.63,432945.0,14.64,14.65,14.61,14.63,432945.0
2018-11-30 15:00:00,14.63,14.66,14.6,14.6,770780.0,14.63,14.66,14.6,14.6,770780.0
2018-11-30 15:30:00,14.6,14.79,14.53,14.76,3418290.0,14.6,14.79,14.53,14.76,3418290.0
2018-12-03 09:30:00,15.25,15.44,14.87,14.98,1756180.0,15.25,15.44,14.87,14.98,1756180.0
2018-12-03 10:00:00,14.98,15.16,14.95,15.11,608895.0,14.98,15.16,14.95,15.11,608895.0
2018-12-03 10:30:00,15.11,15.13,14.92,14.92,387080.0,15.11,15.13,14.92,14.92,387080.0
2018-12-03 11:00:00,14.91,15.02,14.88,14.99,315630.0,14.91,15.02,14.88,14.99,315630.0
2018-12-03 11:30:00,15.0,15.04,14.9,14.9,322180.0,15.0,15.04,14.9,14.9,322180.0
2018-12-03 12:00:00,14.92,15.01,14.92,15.01,221650.0,14.92,15.01,14.92,15.01,221650.0
2018-12-03 12:30:00,15.02,15.07,14.93,14.95,482995.0,15.02,15.07,14.93,14.95,482995.0
2018-12-03 13:00:00,14.95,15.07,14.95,15.04,185700.0,14.95,15.07,14.95,15.04,185700.0
2018-12-03 13:30:00,15.03,15.04,14.98,15.02,149725.0,15.03,15.04,14.98,15.02,149725.0
2018-12-03 14:00:00,15.02,15.06,14.97,15.05,203505.0,15.02,15.06,14.97,15.05,203505.0
2018-12-03 14:30:00,15.06,15.08,15.01,15.05,245715.0,15.06,15.08,15.01,15.05,245715.0
2018-12-03 15:00:00,15.04,15.1,15.01,15.07,389085.0,15.04,15.1,15.01,15.07,389085.0
2018-12-03 15:30:00,15.08,15.1,15.0,15.03,1298445.0,15.08,15.1,15.0,15.03,1298445.0
2018-12-04 09:30:00,15.1,15.18,15.01,15.15,489720.0,15.1,15.18,15.01,15.15,489720.0
2018-12-04 10:00:00,15.17,15.28,15.08,15.25,715750.0,15.17,15.28,15.08,15.25,715750.0
2018-12-04 10:30:00,15.24,15.24,15.07,15.07,361710.0,15.24,15.24,15.07,15.07,361710.0
2018-12-04 11:00:00,15.06,15.1,15.0,15.05,531065.0,15.06,15.1,15.0,15.05,531065.0
2018-12-04 11:30:00,15.05,15.12,14.95,15.06,468080.0,15.05,15.12,14.95,15.06,468080.0
2018-12-04 12:00:00,15.06,15.06,14.79,14.79,591715.0,15.06,15.06,14.79,14.79,591715.0
2018-12-04 12:30:00,14.78,14.83,14.72,14.78,397980.0,14.78,14.83,14.72,14.78,397980.0
2018-12-04 13:00:00,14.78,14.83,14.59,14.63,814060.0,14.78,14.83,14.59,14.63,814060.0
2018-12-04 13:30:00,14.63,14.67,14.49,14.67,312315.0,14.63,14.67,14.49,14.67,312315.0
2018-12-04 14:00:00,14.66,14.84,14.66,14.73,585400.0,14.66,14.84,14.66,14.73,585400.0
2018-12-04 14:30:00,14.74,14.92,14.74,14.81,472540.0,14.74,14.92,14.74,14.81,472540.0
2018-12-04 15:00:00,14.81,14.81,14.69,14.7,299340.0,14.81,14.81,14.69,14.7,299340.0
2018-12-04 15:30:00,14.7,14.72,14.6,14.68,1593265.0,14.7,14.72,14.6,14.68,1593265.0
2018-12-06 09:30:00,14.32,14.65,14.07,14.6,1024830.0,14.32,14.65,14.07,14.6,1024830.0
2018-12-06 10:00:00,14.6,14.8,14.58,14.78,620800.0,14.6,14.8,14.58,14.78,620800.0
2018-12-06 10:30:00,14.77,14.77,14.61,14.62,312130.0,14.77,14.77,14.61,14.62,312130.0
2018-12-06 11:00:00,14.61,14.61,14.37,14.37,487210.0,14.61,14.61,14.37,14.37,487210.0
2018-12-06 11:30:00,14.37,14.75,14.36,14.75,478680.0,14.37,14.75,14.36,14.75,478680.0
2018-12-06 12:00:00,14.73,14.87,14.71,14.87,360900.0,14.73,14.87,14.71,14.87,360900.0
2018-12-06 12:30:00,14.88,14.91,14.82,14.86,247840.0,14.88,14.91,14.82,14.86,247840.0
2018-12-06 13:00:00,14.86,14.87,14.78,14.8,273475.0,14.86,14.87,14.78,14.8,273475.0
2018-12-06 13:30:00,14.8,14.96,14.77,14.96,245640.0,14.8,14.96,14.77,14.96,245640.0
2018-12-06 14:00:00,14.95,14.98,14.83,14.9,276470.0,14.95,14.98,14.83,14.9,276470.0
2018-12-06 14:30:00,14.89,14.93,14.81,14.93,272950.0,14.89,14.93,14.81,14.93,272950.0
2018-12-06 15:00:00,14.94,15.0,14.86,14.99,481225.0,14.94,15.0,14.86,14.99,481225.0
2018-12-06 15:30:00,14.98,15.09,14.98,15.09,1315010.0,14.98,15.09,14.98,15.09,1315010.0
2018-12-07 09:30:00,14.96,15.1,14.86,14.98,477070.0,14.96,15.1,14.86,14.98,477070.0
2018-12-07 10:00:00,14.98,15.04,14.86,14.98,544765.0,14.98,15.04,14.86,14.98,544765.0
2018-12-07 10:30:00,14.96,14.99,14.87,14.96,285010.0,14.96,14.99,14.87,14.96,285010.0
2018-12-07 11:00:00,14.96,15.0,14.72,14.77,761425.0,14.96,15.0,14.72,14.77,761425.0
2018-12-07 11:30:00,14.76,14.77,14.6,14.61,170720.0,14.76,14.77,14.6,14.61,170720.0
2018-12-07 12:00:00,14.62,14.66,14.56,14.6,184595.0,14.62,14.66,14.56,14.6,184595.0
2018-12-07 12:30:00,14.59,14.63,14.49,14.61,319820.0,14.59,14.63,14.49,14.61,319820.0
2018-12-07 13:00:00,14.6,14.64,14.54,14.61,142950.0,14.6,14.64,14.54,14.61,142950.0
2018-12-07 13:30:00,14.61,14.61,14.47,14.49,160470.0,14.61,14.61,14.47,14.49,160470.0
2018-12-07 14:00:00,14.48,14.49,14.38,14.4,339595.0,14.48,14.49,14.38,14.4,339595.0
2018-12-07 14:30:00,14.4,14.42,14.27,14.28,375040.0,14.4,14.42,14.27,14.28,375040.0
2018-12-07 15:00:00,14.28,14.37,14.24,14.35,681950.0,14.28,14.37,14.24,14.35,681950.0
2018-12-07 15:30:00,14.34,14.46,14.3,14.32,1552045.0,14.34,14.46,14.3,14.32,1552045.0
2018-12-10 09:30:00,14.41,14.8,14.41,14.62,503725.0,14.41,14.8,14.41,14.62,503725.0
2018-12-10 10:00:00,14.64,14.85,14.58,14.72,378710.0,14.64,14.85,14.58,14.72,378710.0
2018-12-10 10:30:00,14.72,14.77,14.62,14.64,273455.0,14.72,14.77,14.62,14.64,273455.0
2018-12-10 11:00:00,14.65,14.66,14.5,14.6,292865.0,14.65,14.66,14.5,14.6,292865.0
2018-12-10 11:30:00,14.61,14.83,14.59,14.74,382480.0,14.61,14.83,14.59,14.74,382480.0
2018-12-10 12:00:00,14.74,14.76,14.65,14.67,172210.0,14.74,14.76,14.65,14.67,172210.0
2018-12-10 12:30:00,14.68,14.86,14.67,14.84,225040.0,14.68,14.86,14.67,14.84,225040.0
2018-12-10 13:00:00,14.84,14.86,14.75,14.76,174025.0,14.84,14.86,14.75,14.76,174025.0
2018-12-10 13:30:00,14.75,14.88,14.74,14.84,188685.0,14.75,14.88,14.74,14.84,188685.0
2018-12-10 14:00:00,14.84,14.92,14.82,14.88,375100.0,14.84,14.92,14.82,14.88,375100.0
2018-12-10 14:30:00,14.89,14.95,14.84,14.85,337970.0,14.89,14.95,14.84,14.85,337970.0
2018-12-10 15:00:00,14.85,14.91,14.84,14.9,233100.0,14.85,14.91,14.84,14.9,233100.0
2018-12-10 15:30:00,14.9,14.99,14.9,14.94,1627070.0,14.9,14.99,14.9,14.94,1627070.0
2018-12-11 09:30:00,15.19,15.26,15.04,15.17,787170.0,15.19,15.26,15.04,15.17,787170.0
2018-12-11 10:00:00,15.17,15.23,15.07,15.21,395365.0,15.17,15.23,15.07,15.21,395365.0
2018-12-11 10:30:00,15.2,15.22,15.03,15.04,260005.0,15.2,15.22,15.03,15.04,260005.0
2018-12-11 11:00:00,15.05,15.06,14.96,15.03,236130.0,15.05,15.06,14.96,15.03,236130.0
2018-12-11 11:30:00,15.03,15.08,14.93,15.07,237500.0,15.03,15.08,14.93,15.07,237500.0
2018-12-11 12:00:00,15.06,15.07,14.88,15.0,277280.0,15.06,15.07,14.88,15.0,277280.0
2018-12-11 12:30:00,15.0,15.06,14.97,15.01,475905.0,15.0,15.06,14.97,15.01,475905.0
2018-12-11 13:00:00,15.0,15.04,14.94,15.01,432950.0,15.0,15.04,14.94,15.01,432950.0
2018-12-11 13:30:00,15.01,15.02,14.87,14.87,434350.0,15.01,15.02,14.87,14.87,434350.0
2018-12-11 14:00:00,14.87,14.93,14.8,14.92,331635.0,14.87,14.93,14.8,14.92,331635.0
2018-12-11 14:30:00,14.93,15.03,14.92,14.96,392830.0,14.93,15.03,14.92,14.96,392830.0
2018-12-11 15:00:00,14.96,15.02,14.91,14.97,443790.0,14.96,15.02,14.91,14.97,443790.0
2018-12-11 15:30:00,14.97,15.02,14.87,14.89,1020895.0,14.97,15.02,14.87,14.89,1020895.0
2018-12-12 09:30:00,15.2,15.25,14.93,15.05,807215.0,15.2,15.25,14.93,15.05,807215.0
2018-12-12 10:00:00,15.06,15.18,15.03,15.06,424825.0,15.06,15.18,15.03,15.06,424825.0
2018-12-12 10:30:00,15.07,15.2,15.07,15.17,274790.0,15.07,15.2,15.07,15.17,274790.0
2018-12-12 11:00:00,15.16,15.26,15.13,15.23,334760.0,15.16,15.26,15.13,15.23,334760.0
2018-12-12 11:30:00,15.22,15.27,15.18,15.23,272200.0,15.22,15.27,15.18,15.23,272200.0
2018-12-12 12:00:00,15.23,15.26,15.11,15.13,198205.0,15.23,15.26,15.11,15.13,198205.0
2018-12-12 12:30:00,15.12,15.16,15.07,15.14,208405.0,15.12,15.16,15.07,15.14,208405.0
2018-12-12 13:00:00,15.15,15.17,15.1,15.17,359035.0,15.15,15.17,15.1,15.17,359035.0
2018-12-12 13:30:00,15.17,15.24,15.16,15.2,215295.0,15.17,15.24,15.16,15.2,215295.0
2018-12-12 14:00:00,15.2,15.2,15.1,15.12,456985.0,15.2,15.2,15.1,15.12,456985.0
2018-12-12 14:30:00,15.11,15.12,15.04,15.12,375420.0,15.11,15.12,15.04,15.12,375420.0
2018-12-12 15:00:00,15.11,15.16,15.09,15.11,328940.0,15.11,15.16,15.09,15.11,328940.0
2018-12-12 15:30:00,15.12,15.17,15.03,15.04,722990.0,15.12,15.17,15.03,15.04,722990.0
2018-12-13 09:30:00,15.16,15.27,15.06,15.06,355035.0,15.16,15.27,15.06,15.06,355035.0
2018-12-13 10:00:00,15.08,15.13,14.92,14.92,387370.0,15.08,15.13,14.92,14.92,387370.0
2018-12-13 10:30:00,14.93,14.94,14.74,14.83,373095.0,14.93,14.94,14.74,14.83,373095.0
2018-12-13 11:00:00,14.83,14.86,14.75,14.84,211620.0,14.83,14.86,14.75,14.84,211620.0
2018-12-13 11:30:00,14.83,14.9,14.81,14.81,174465.0,14.83,14.9,14.81,14.81,174465.0
2018-12-13 12:00:00,14.81,14.82,14.73,14.73,155825.0,14.81,14.82,14.73,14.73,155825.0
2018-12-13 12:30:00,14.73,14.83,14.73,14.79,164290.0,14.73,14.83,14.73,14.79,164290.0
2018-12-13 13:00:00,14.79,14.8,14.75,14.79,139395.0,14.79,14.8,14.75,14.79,139395.0
2018-12-13 13:30:00,14.8,14.94,14.79,14.84,525175.0,14.8,14.94,14.79,14.84,525175.0
2018-12-13 14:00:00,14.84,14.86,14.79,14.86,151585.0,14.84,14.86,14.79,14.86,151585.0
2018-12-13 14:30:00,14.86,14.9,14.84,14.88,184115.0,14.86,14.9,14.84,14.88,184115.0
2018-12-13 15:00:00,14.88,14.92,14.85,14.88,285150.0,14.88,14.92,14.85,14.88,285150.0
2018-12-13 15:30:00,14.88,14.94,14.85,14.9,831855.0,14.88,14.94,14.85,14.9,831855.0
2018-12-14 09:30:00,14.61,14.66,14.43,14.54,639475.0,14.61,14.66,14.43,14.54,639475.0
2018-12-14 10:00:00,14.54,14.72,14.54,14.62,744150.0,14.54,14.72,14.54,14.62,744150.0
2018-12-14 10:30:00,14.62,14.86,14.59,14.82,291815.0,14.62,14.86,14.59,14.82,291815.0
2018-12-14 11:00:00,14.84,14.87,14.76,14.85,623695.0,14.84,14.87,14.76,14.85,623695.0
2018-12-14 11:30:00,14.86,14.91,14.76,14.77,384025.0,14.86,14.91,14.76,14.77,384025.0
2018-12-14 12:00:00,14.77,14.86,14.77,14.83,279070.0,14.77,14.86,14.77,14.83,279070.0
2018-12-14 12:30:00,14.85,14.87,14.74,14.74,293110.0,14.85,14.87,14.74,14.74,293110.0
2018-12-14 13:00:00,14.73,14.77,14.68,14.69,126475.0,14.73,14.77,14.68,14.69,126475.0
2018-12-14 13:30:00,14.69,14.7,14.58,14.59,256680.0,14.69,14.7,14.58,14.59,256680.0
2018-12-14 14:00:00,14.59,14.62,14.53,14.59,572725.0,14.59,14.62,14.53,14.59,572725.0
2018-12-14 14:30:00,14.6,14.62,14.52,14.59,285485.0,14.6,14.62,14.52,14.59,285485.0
2018-12-14 15:00:00,14.57,14.63,14.55,14.61,535385.0,14.57,14.63,14.55,14.61,535385.0
2018-12-14 15:30:00,14.61,14.63,14.52,14.58,982655.0,14.61,14.63,14.52,14.58,982655.0
2018-12-17 09:30:00,14.47,14.5,13.84,13.96,843305.0,14.47,14.5,13.84,13.96,843305.0
2018-12-17 10:00:00,13.95,14.12,13.93,14.08,878990.0,13.95,14.12,13.93,14.08,878990.0
2018-12-17 10:30:00,14.1,14.17,14.01,14.12,375995.0,14.1,14.17,14.01,14.12,375995.0
2018-12-17 11:00:00,14.13,14.21,14.11,14.16,363565.0,14.13,14.21,14.11,14.16,363565.0
2018-12-17 11:30:00,14.16,14.18,14.08,14.18,351540.0,14.16,14.18,14.08,14.18,351540.0
2018-12-17 12:00:00,14.17,14.21,14.07,14.09,182610.0,14.17,14.21,14.07,14.09,182610.0
2018-12-17 12:30:00,14.08,14.08,13.94,13.96,286925.0,14.08,14.08,13.94,13.96,286925.0
2018-12-17 13:00:00,13.95,13.98,13.87,13.89,276380.0,13.95,13.98,13.87,13.89,276380.0
2018-12-17 13:30:00,13.88,13.89,13.78,13.79,384500.0,13.88,13.89,13.78,13.79,384500.0
2018-12-17 14:00:00,13.78,13.8,13.71,13.71,361190.0,13.78,13.8,13.71,13.71,361190.0
2018-12-17 14:30:00,13.72,13.78,13.71,13.76,460855.0,13.72,13.78,13.71,13.76,460855.0
2018-12-17 15:00:00,13.76,13.77,13.58,13.62,830900.0,13.76,13.77,13.58,13.62,830900.0
2018-12-17 15:30:00,13.62,13.66,13.57,13.65,2169770.0,13.62,13.66,13.57,13.65,2169770.0
2018-12-18 09:30:00,13.73,14.13,13.73,14.03,997655.0,13.73,14.13,13.73,14.03,997655.0
2018-12-18 10:00:00,14.02,14.03,13.87,14.01,548470.0,14.02,14.03,13.87,14.01,548470.0
2018-12-18 10:30:00,13.99,14.11,13.96,14.01,498700.0,13.99,14.11,13.96,14.01,498700.0
2018-12-18 11:00:00,14.02,14.07,13.96,14.03,468660.0,14.02,14.07,13.96,14.03,468660.0
2018-12-18 11:30:00,14.04,14.08,14.0,14.04,374340.0,14.04,14.08,14.0,14.04,374340.0
2018-12-18 12:00:00,14.04,14.18,14.04,14.18,332005.0,14.04,14.18,14.04,14.18,332005.0
2018-12-18 12:30:00,14.17,14.25,14.14,14.22,391300.0,14.17,14.25,14.14,14.22,391300.0
2018-12-18 13:00:00,14.23,14.28,14.16,14.19,364150.0,14.23,14.28,14.16,14.19,364150.0
2018-12-18 13:30:00,14.19,14.2,14.1,14.12,398055.0,14.19,14.2,14.1,14.12,398055.0
2018-12-18 14:00:00,14.12,14.2,14.12,14.16,447730.0,14.12,14.2,14.12,14.16,447730.0
2018-12-18 14:30:00,14.16,14.18,13.99,14.0,724165.0,14.16,14.18,13.99,14.0,724165.0
2018-12-18 15:00:00,14.0,14.05,13.93,14.03,806130.0,14.0,14.05,13.93,14.03,806130.0
2018-12-18 15:30:00,14.03,14.12,14.0,14.01,2979035.0,14.03,14.12,14.0,14.01,2979035.0
2018-12-19 09:30:00,14.14,14.4,14.04,14.34,763755.0,14.14,14.4,14.04,14.34,763755.0
2018-12-19 10:00:00,14.35,14.45,14.27,14.42,603780.0,14.35,14.45,14.27,14.42,603780.0
2018-12-19 10:30:00,14.43,14.45,14.33,14.4,437950.0,14.43,14.45,14.33,14.4,437950.0
2018-12-19 11:00:00,14.4,14.41,14.27,14.33,226905.0,14.4,14.41,14.27,14.33,226905.0
2018-12-19 11:30:00,14.33,14.45,14.32,14.45,218320.0,14.33,14.45,14.32,14.45,218320.0
2018-12-19 12:00:00,14.45,14.47,14.4,14.45,200520.0,14.45,14.47,14.4,14.45,200520.0
2018-12-19 12:30:00,14.45,14.47,14.41,14.44,226900.0,14.45,14.47,14.41,14.44,226900.0
2018-12-19 13:00:00,14.43,14.44,14.37,14.4,206465.0,14.43,14.44,14.37,14.4,206465.0
2018-12-19 13:30:00,14.4,14.49,14.38,14.45,215205.0,14.4,14.49,14.38,14.45,215205.0
2018-12-19 14:00:00,14.42,14.42,14.05,14.26,670315.0,14.42,14.42,14.05,14.26,670315.0
2018-12-19 14:30:00,14.26,14.34,14.0,14.06,478875.0,14.26,14.34,14.0,14.06,478875.0
2018-12-19 15:00:00,14.05,14.09,13.89,13.97,741540.0,14.05,14.09,13.89,13.97,741540.0
2018-12-19 15:30:00,13.98,14.09,13.93,14.0,1673040.0,13.98,14.09,13.93,14.0,1673040.0
2018-12-20 09:30:00,13.88,14.14,13.82,13.98,754800.0,13.88,14.14,13.82,13.98,754800.0
2018-12-20 10:00:00,13.99,14.05,13.88,14.0,429010.0,13.99,14.05,13.88,14.0,429010.0
2018-12-20 10:30:00,14.01,14.05,13.9,13.92,398385.0,14.01,14.05,13.9,13.92,398385.0
2018-12-20 11:00:00,13.92,13.93,13.56,13.57,584765.0,13.92,13.93,13.56,13.57,584765.0
2018-12-20 11:30:00,13.57,13.63,13.43,13.53,1966990.0,13.57,13.63,13.43,13.53,1966990.0
2018-12-20 12:00:00,13.54,13.71,13.5,13.71,828480.0,13.54,13.71,13.5,13.71,828480.0
2018-12-20 12:30:00,13.7,13.82,13.68,13.81,597805.0,13.7,13.82,13.68,13.81,597805.0
2018-12-20 13:00:00,13.81,13.84,13.72,13.81,383520.0,13.81,13.84,13.72,13.81,383520.0
2018-12-20 13:30:00,13.81,13.83,13.75,13.8,561360.0,13.81,13.83,13.75,13.8,561360.0
2018-12-20 14:00:00,13.81,13.86,13.65,13.86,667755.0,13.81,13.86,13.65,13.86,667755.0
2018-12-20 14:30:00,13.86,14.1,13.84,14.0,1090265.0,13.86,14.1,13.84,14.0,1090265.0
2018-12-20 15:00:00,14.02,14.09,13.93,14.0,1001510.0,14.02,14.09,13.93,14.0,1001510.0
2018-12-20 15:30:00,14.0,14.09,13.93,13.98,1923785.0,14.0,14.09,13.93,13.98,1923785.0
2018-12-21 09:30:00,14.06,14.16,13.63,13.69,1214810.0,14.06,14.16,13.63,13.69,1214810.0
2018-12-21 10:00:00,13.69,13.72,13.51,13.58,848955.0,13.69,13.72,13.51,13.58,848955.0
2018-12-21 10:30:00,13.58,13.59,13.42,13.54,1017890.0,13.58,13.59,13.42,13.54,1017890.0
2018-12-21 11:00:00,13.53,13.54,13.33,13.42,788615.0,13.53,13.54,13.33,13.42,788615.0
2018-12-21 11:30:00,13.42,13.44,13.19,13.21,497390.0,13.42,13.44,13.19,13.21,497390.0
2018-12-21 12:00:00,13.21,13.21,13.06,13.06,567970.0,13.21,13.21,13.06,13.06,567970.0
2018-12-21 12:30:00,13.06,13.3,13.02,13.23,592405.0,13.06,13.3,13.02,13.23,592405.0
2018-12-21 13:00:00,13.23,13.4,13.22,13.32,473205.0,13.23,13.4,13.22,13.32,473205.0
2018-12-21 13:30:00,13.31,13.38,13.29,13.3,245675.0,13.31,13.38,13.29,13.3,245675.0
2018-12-21 14:00:00,13.3,13.31,13.22,13.25,285665.0,13.3,13.31,13.22,13.25,285665.0
2018-12-21 14:30:00,13.24,13.31,13.21,13.28,301645.0,13.24,13.31,13.21,13.28,301645.0
2018-12-21 15:00:00,13.29,13.31,13.15,13.18,422025.0,13.29,13.31,13.15,13.18,422025.0
2018-12-21 15:30:00,13.18,13.26,13.12,13.13,1782710.0,13.18,13.26,13.12,13.13,1782710.0
2018-12-24 09:30:00,13.0,13.36,12.88,12.99,804375.0,13.0,13.36,12.88,12.99,804375.0
2018-12-24 10:00:00,13.01,13.28,13.0,13.24,698290.0,13.01,13.28,13.0,13.24,698290.0
2018-12-24 10:30:00,13.27,13.4,13.17,13.27,304765.0,13.27,13.4,13.17,13.27,304765.0
2018-12-24 11:00:00,13.28,13.33,13.2,13.26,462750.0,13.28,13.33,13.2,13.26,462750.0
2018-12-24 11:30:00,13.26,13.31,13.15,13.2,331350.0,13.26,13.31,13.15,13.2,331350.0
2018-12-24 12:00:00,13.22,13.33,13.22,13.29,541440.0,13.22,13.33,13.22,13.29,541440.0
2018-12-24 12:30:00,13.29,13.32,13.1,13.1,1080765.0,13.29,13.32,13.1,13.1,1080765.0
2018-12-26 09:30:00,13.21,13.51,13.2,13.44,465560.0,13.21,13.51,13.2,13.44,465560.0
2018-12-26 10:00:00,13.44,13.48,13.24,13.34,368845.0,13.44,13.48,13.24,13.34,368845.0
2018-12-26 10:30:00,13.33,13.34,13.19,13.2,361680.0,13.33,13.34,13.19,13.2,361680.0
2018-12-26 11:00:00,13.22,13.33,13.19,13.32,550345.0,13.22,13.33,13.19,13.32,550345.0
2018-12-26 11:30:00,13.32,13.35,13.26,13.34,511595.0,13.32,13.35,13.26,13.34,511595.0
2018-12-26 12:00:00,13.34,13.4,13.26,13.29,1270505.0,13.34,13.4,13.26,13.29,1270505.0
2018-12-26 12:30:00,13.29,13.36,13.28,13.33,1063895.0,13.29,13.36,13.28,13.33,1063895.0
2018-12-26 13:00:00,13.33,13.42,13.28,13.34,916235.0,13.33,13.42,13.28,13.34,916235.0
2018-12-26 13:30:00,13.34,13.47,13.32,13.46,933520.0,13.34,13.47,13.32,13.46,933520.0
2018-12-26 14:00:00,13.47,13.49,13.4,13.44,304655.0,13.47,13.49,13.4,13.44,304655.0
2018-12-26 14:30:00,13.45,13.56,13.45,13.55,807355.0,13.45,13.56,13.45,13.55,807355.0
2018-12-26 15:00:00,13.55,13.6,13.52,13.58,957480.0,13.55,13.6,13.52,13.58,957480.0
2018-12-26 15:30:00,13.58,13.73,13.57,13.71,1827065.0,13.58,13.73,13.57,13.71,1827065.0
2018-12-27 09:30:00,13.53,13.8,13.41,13.72,398495.0,13.53,13.8,13.41,13.72,398495.0
2018-12-27 10:00:00,13.73,13.77,13.49,13.52,405445.0,13.73,13.77,13.49,13.52,405445.0
2018-12-27 10:30:00,13.51,13.68,13.49,13.65,339645.0,13.51,13.68,13.49,13.65,339645.0
2018-12-27 11:00:00,13.66,13.8,13.58,13.78,285025.0,13.66,13.8,13.58,13.78,285025.0
2018-12-27 11:30:00,13.77,13.82,13.7,13.81,321370.0,13.77,13.82,13.7,13.81,321370.0
2018-12-27 12:00:00,13.8,13.8,13.67,13.69,265660.0,13.8,13.8,13.67,13.69,265660.0
2018-12-27 12:30:00,13.68,13.78,13.62,13.67,507690.0,13.68,13.78,13.62,13.67,507690.0
2018-12-27 13:00:00,13.66,13.68,13.59,13.59,228800.0,13.66,13.68,13.59,13.59,228800.0
2018-12-27 13:30:00,13.59,13.66,13.53,13.57,270110.0,13.59,13.66,13.53,13.57,270110.0
2018-12-27 14:00:00,13.57,13.6,13.48,13.55,394455.0,13.57,13.6,13.48,13.55,394455.0
2018-12-27 14:30:00,13.56,13.74,13.5,13.73,393620.0,13.56,13.74,13.5,13.73,393620.0
2018-12-27 15:00:00,13.73,13.92,13.64,13.9,538830.0,13.73,13.92,13.64,13.9,538830.0
2018-12-27 15:30:00,13.91,14.08,13.87,14.08,1047600.0,13.91,14.08,13.87,14.08,1047600.0
2018-12-28 09:30:00,14.15,14.25,13.97,14.05,493205.0,14.15,14.25,13.97,14.05,493205.0
2018-12-28 10:00:00,14.06,14.06,13.87,13.91,330200.0,14.06,14.06,13.87,13.91,330200.0
2018-12-28 10:30:00,13.91,14.01,13.83,13.91,251875.0,13.91,14.01,13.83,13.91,251875.0
2018-12-28 11:00:00,13.91,13.95,13.87,13.93,211760.0,13.91,13.95,13.87,13.93,211760.0
2018-12-28 11:30:00,13.93,14.0,13.89,13.99,180370.0,13.93,14.0,13.89,13.99,180370.0
2018-12-28 12:00:00,14.0,14.06,13.95,14.0,125515.0,14.0,14.06,13.95,14.0,125515.0
2018-12-28 12:30:00,14.01,14.07,13.99,14.0,155980.0,14.01,14.07,13.99,14.0,155980.0
2018-12-28 13:00:00,14.0,14.07,14.0,14.02,106465.0,14.0,14.07,14.0,14.02,106465.0
2018-12-28 13:30:00,14.02,14.08,13.98,14.07,192900.0,14.02,14.08,13.98,14.07,192900.0
2018-12-28 14:00:00,14.08,14.2,14.08,14.16,171360.0,14.08,14.2,14.08,14.16,171360.0
2018-12-28 14:30:00,14.17,14.32,14.13,14.3,318845.0,14.17,14.32,14.13,14.3,318845.0
2018-12-28 15:00:00,14.31,14.33,14.04,14.07,297975.0,14.31,14.33,14.04,14.07,297975.0
2018-12-28 15:30:00,14.07,14.11,14.02,14.08,798910.0,14.07,14.11,14.02,14.08,798910.0
2018-12-31 09:30:00,14.21,14.31,14.08,14.22,273790.0,14.21,14.31,14.08,14.22,273790.0
2018-12-31 10:00:00,14.21,14.23,14.13,14.16,123880.0,14.21,14.23,14.13,14.16,123880.0
2018-12-31 10:30:00,14.16,14.2,14.06,14.09,239515.0,14.16,14.2,14.06,14.09,239515.0
2018-12-31 11:00:00,14.08,14.15,14.03,14.05,204335.0,14.08,14.15,14.03,14.05,204335.0
2018-12-31 11:30:00,14.05,14.14,14.0,14.14,167725.0,14.05,14.14,14.0,14.14,167725.0
2018-12-31 12:00:00,14.15,14.2,14.14,14.16,103245.0,14.15,14.2,14.14,14.16,103245.0
2018-12-31 12:30:00,14.16,14.23,14.13,14.15,172255.0,14.16,14.23,14.13,14.15,172255.0
2018-12-31 13:00:00,14.15,14.2,14.14,14.18,173550.0,14.15,14.2,14.14,14.18,173550.0
2018-12-31 13:30:00,14.18,14.18,14.06,14.06,225320.0,14.18,14.18,14.06,14.06,225320.0
2018-12-31 14:00:00,14.06,14.09,14.01,14.02,217280.0,14.06,14.09,14.01,14.02,217280.0
2018-12-31 14:30:00,14.01,14.12,14.01,14.07,190210.0,14.01,14.12,14.01,14.07,190210.0
2018-12-31 15:00:00,14.06,14.11,14.02,14.07,363690.0,14.06,14.11,14.02,14.07,363690.0
2018-12-31 15:30:00,14.07,14.11,13.99,14.09,1045330.0,14.07,14.11,13.99,14.09,1045330.0
2019-01-02 09:30:00,13.72,13.93,13.61,13.85,588170.0,13.72,13.93,13.61,13.85,588170.0
2019-01-02 10:00:00,13.85,14.02,13.78,13.95,226360.0,13.85,14.02,13.78,13.95,226360.0
2019-01-02 10:30:00,13.95,14.05,13.91,14.04,316925.0,13.95,14.05,13.91,14.04,316925.0
2019-01-02 11:00:00,14.04,14.14,14.02,14.08,309015.0,14.04,14.14,14.02,14.08,309015.0
2019-01-02 11:30:00,14.08,14.09,13.88,13.89,474345.0,14.08,14.09,13.88,13.89,474345.0
2019-01-02 12:00:00,13.87,13.9,13.84,13.86,222710.0,13.87,13.9,13.84,13.86,222710.0
2019-01-02 12:30:00,13.86,13.95,13.82,13.95,357795.0,13.86,13.95,13.82,13.95,357795.0
2019-01-02 13:00:00,13.95,14.08,13.95,14.06,180385.0,13.95,14.08,13.95,14.06,180385.0
2019-01-02 13:30:00,14.06,14.09,14.04,14.06,181955.0,14.06,14.09,14.04,14.06,181955.0
2019-01-02 14:00:00,14.06,14.06,14.0,14.03,240030.0,14.06,14.06,14.0,14.03,240030.0
2019-01-02 14:30:00,14.03,14.08,14.0,14.0,249180.0,14.03,14.08,14.0,14.0,249180.0
2019-01-02 15:00:00,14.0,14.03,13.89,13.9,545910.0,14.0,14.03,13.89,13.9,545910.0
2019-01-02 15:30:00,13.89,13.95,13.85,13.94,1230215.0,13.89,13.95,13.85,13.94,1230215.0
2019-01-03 09:30:00,13.76,13.87,13.55,13.55,494435.0,13.76,13.87,13.55,13.55,494435.0
2019-01-03 10:00:00,13.55,13.61,13.39,13.51,711840.0,13.55,13.61,13.39,13.51,711840.0
2019-01-03 10:30:00,13.52,13.58,13.45,13.55,443930.0,13.52,13.58,13.45,13.55,443930.0
2019-01-03 11:00:00,13.56,13.72,13.56,13.66,367315.0,13.56,13.72,13.56,13.66,367315.0
2019-01-03 11:30:00,13.67,13.79,13.64,13.73,360190.0,13.67,13.79,13.64,13.73,360190.0
2019-01-03 12:00:00,13.73,13.75,13.63,13.69,304020.0,13.73,13.75,13.63,13.69,304020.0
2019-01-03 12:30:00,13.68,13.72,13.64,13.68,334480.0,13.68,13.72,13.64,13.68,334480.0
2019-01-03 13:00:00,13.68,13.68,13.54,13.57,241870.0,13.68,13.68,13.54,13.57,241870.0
2019-01-03 13:30:00,13.57,13.61,13.55,13.56,479045.0,13.57,13.61,13.55,13.56,479045.0
2019-01-03 14:00:00,13.55,13.65,13.55,13.65,602890.0,13.55,13.65,13.55,13.65,602890.0
2019-01-03 14:30:00,13.65,13.68,13.54,13.57,334660.0,13.65,13.68,13.54,13.57,334660.0
2019-01-03 15:00:00,13.57,13.57,13.49,13.54,327130.0,13.57,13.57,13.49,13.54,327130.0
2019-01-03 15:30:00,13.54,13.61,13.49,13.51,1246195.0,13.54,13.61,13.49,13.51,1246195.0
2019-01-04 09:30:00,13.16,13.35,13.01,13.12,2882230.0,13.16,13.35,13.01,13.12,2882230.0
2019-01-04 10:00:00,13.12,13.31,13.08,13.3,1548985.0,13.12,13.31,13.08,13.3,1548985.0
2019-01-04 10:30:00,13.3,13.31,13.19,13.28,1416715.0,13.3,13.31,13.19,13.28,1416715.0
2019-01-04 11:00:00,13.28,13.46,13.27,13.4,1222685.0,13.28,13.46,13.27,13.4,1222685.0
2019-01-04 11:30:00,13.4,13.5,13.32,13.5,1298605.0,13.4,13.5,13.32,13.5,1298605.0
2019-01-04 12:00:00,13.5,13.55,13.45,13.55,1186100.0,13.5,13.55,13.45,13.55,1186100.0
2019-01-04 12:30:00,13.55,13.56,13.49,13.5,584125.0,13.55,13.56,13.49,13.5,584125.0
2019-01-04 13:00:00,13.51,13.58,13.49,13.51,1020550.0,13.51,13.58,13.49,13.51,1020550.0
2019-01-04 13:30:00,13.51,13.53,13.41,13.46,841050.0,13.51,13.53,13.41,13.46,841050.0
2019-01-04 14:00:00,13.46,13.51,13.44,13.5,411985.0,13.46,13.51,13.44,13.5,411985.0
2019-01-04 14:30:00,13.51,13.53,13.46,13.47,613240.0,13.51,13.53,13.46,13.47,613240.0
2019-01-04 15:00:00,13.48,13.5,13.4,13.41,1296875.0,13.48,13.5,13.4,13.41,1296875.0
2019-01-04 15:30:00,13.4,13.41,13.36,13.38,2063340.0,13.4,13.41,13.36,13.38,2063340.0
2019-01-07 09:30:00,13.36,13.73,13.36,13.67,1033740.0,13.36,13.73,13.36,13.67,1033740.0
2019-01-07 10:00:00,13.66,13.74,13.62,13.72,827700.0,13.66,13.74,13.62,13.72,827700.0
2019-01-07 10:30:00,13.73,13.87,13.73,13.84,1300625.0,13.73,13.87,13.73,13.84,1300625.0
2019-01-07 11:00:00,13.84,13.89,13.81,13.86,3812315.0,13.84,13.89,13.81,13.86,3812315.0
2019-01-07 11:30:00,13.86,14.07,13.84,13.99,1912220.0,13.86,14.07,13.84,13.99,1912220.0
2019-01-07 12:00:00,13.99,14.07,13.99,14.01,897980.0,13.99,14.07,13.99,14.01,897980.0
2019-01-07 12:30:00,14.01,14.05,14.0,14.05,1352480.0,14.01,14.05,14.0,14.05,1352480.0
2019-01-07 13:00:00,14.05,14.1,14.02,14.06,444605.0,14.05,14.1,14.02,14.06,444605.0
2019-01-07 13:30:00,14.06,14.06,13.99,14.01,513570.0,14.06,14.06,13.99,14.01,513570.0
2019-01-07 14:00:00,14.01,14.07,13.99,14.02,564010.0,14.01,14.07,13.99,14.02,564010.0
2019-01-07 14:30:00,14.01,14.04,13.99,14.0,631275.0,14.01,14.04,13.99,14.0,631275.0
2019-01-07 15:00:00,14.0,14.04,13.99,14.03,1187475.0,14.0,14.04,13.99,14.03,1187475.0
2019-01-07 15:30:00,14.03,14.05,14.0,14.02,1728180.0,14.03,14.05,14.0,14.02,1728180.0
2019-01-08 09:30:00,14.16,14.37,14.12,14.2,697905.0,14.16,14.37,14.12,14.2,697905.0
2019-01-08 10:00:00,14.19,14.25,14.14,14.18,500800.0,14.19,14.25,14.14,14.18,500800.0
2019-01-08 10:30:00,14.19,14.19,14.06,14.14,382745.0,14.19,14.19,14.06,14.14,382745.0
2019-01-08 11:00:00,14.14,14.21,14.1,14.13,745650.0,14.14,14.21,14.1,14.13,745650.0
2019-01-08 11:30:00,14.13,14.16,14.08,14.14,853660.0,14.13,14.16,14.08,14.14,853660.0
2019-01-08 12:00:00,14.14,14.24,14.13,14.2,801540.0,14.14,14.24,14.13,14.2,801540.0
2019-01-08 12:30:00,14.2,14.23,14.18,14.22,319670.0,14.2,14.23,14.18,14.22,319670.0
2019-01-08 13:00:00,14.22,14.24,14.2,14.22,226575.0,14.22,14.24,14.2,14.22,226575.0
2019-01-08 13:30:00,14.22,14.27,14.21,14.24,420140.0,14.22,14.27,14.21,14.24,420140.0
2019-01-08 14:00:00,14.24,14.32,14.22,14.29,404740.0,14.24,14.32,14.22,14.29,404740.0
2019-01-08 14:30:00,14.3,14.37,14.29,14.32,455015.0,14.3,14.37,14.29,14.32,455015.0
2019-01-08 15:00:00,14.31,14.32,14.28,14.29,1170400.0,14.31,14.32,14.28,14.29,1170400.0
2019-01-08 15:30:00,14.29,14.34,14.28,14.31,2377265.0,14.29,14.34,14.28,14.31,2377265.0
2019-01-09 09:30:00,14.4,14.53,14.34,14.46,538725.0,14.4,14.53,14.34,14.46,538725.0
2019-01-09 10:00:00,14.47,14.58,14.42,14.56,572750.0,14.47,14.58,14.42,14.56,572750.0
2019-01-09 10:30:00,14.56,14.57,14.48,14.52,926280.0,14.56,14.57,14.48,14.52,926280.0
2019-01-09 11:00:00,14.52,14.65,14.5,14.63,434250.0,14.52,14.65,14.5,14.63,434250.0
2019-01-09 11:30:00,14.63,14.69,14.57,14.61,335635.0,14.63,14.69,14.57,14.61,335635.0
2019-01-09 12:00:00,14.61,14.64,14.54,14.55,505840.0,14.61,14.64,14.54,14.55,505840.0
2019-01-09 12:30:00,14.55,14.61,14.55,14.6,398335.0,14.55,14.61,14.55,14.6,398335.0
2019-01-09 13:00:00,14.59,14.65,14.56,14.62,405485.0,14.59,14.65,14.56,14.62,405485.0
2019-01-09 13:30:00,14.63,14.66,14.59,14.6,268925.0,14.63,14.66,14.59,14.6,268925.0
2019-01-09 14:00:00,14.61,14.67,14.59,14.61,484725.0,14.61,14.67,14.59,14.61,484725.0
2019-01-09 14:30:00,14.61,14.64,14.59,14.61,195680.0,14.61,14.64,14.59,14.61,195680.0
2019-01-09 15:00:00,14.61,14.63,14.59,14.61,296930.0,14.61,14.63,14.59,14.61,296930.0
2019-01-09 15:30:00,14.61,14.63,14.56,14.62,1095650.0,14.61,14.63,14.56,14.62,1095650.0
2019-01-10 09:30:00,14.45,14.45,14.04,14.12,868185.0,14.45,14.45,14.04,14.12,868185.0
2019-01-10 10:00:00,14.12,14.31,14.12,14.3,749345.0,14.12,14.31,14.12,14.3,749345.0
2019-01-10 10:30:00,14.3,14.39,14.27,14.39,297305.0,14.3,14.39,14.27,14.39,297305.0
2019-01-10 11:00:00,14.39,14.42,14.34,14.37,268035.0,14.39,14.42,14.34,14.37,268035.0
2019-01-10 11:30:00,14.37,14.5,14.37,14.5,313160.0,14.37,14.5,14.37,14.5,313160.0
2019-01-10 12:00:00,14.49,14.57,14.49,14.54,229620.0,14.49,14.57,14.49,14.54,229620.0
2019-01-10 12:30:00,14.54,14.61,14.53,14.54,258575.0,14.54,14.61,14.53,14.54,258575.0
2019-01-10 13:00:00,14.54,14.56,14.48,14.53,204250.0,14.54,14.56,14.48,14.53,204250.0
2019-01-10 13:30:00,14.54,14.58,14.48,14.57,263960.0,14.54,14.58,14.48,14.57,263960.0
2019-01-10 14:00:00,14.58,14.65,14.56,14.64,326535.0,14.58,14.65,14.56,14.64,326535.0
2019-01-10 14:30:00,14.65,14.65,14.55,14.58,360200.0,14.65,14.65,14.55,14.58,360200.0
2019-01-10 15:00:00,14.58,14.61,14.56,14.61,295030.0,14.58,14.61,14.56,14.61,295030.0
2019-01-10 15:30:00,14.61,14.65,14.59,14.65,812315.0,14.61,14.65,14.59,14.65,812315.0
2019-01-11 09:30:00,14.6,14.68,14.57,14.61,344085.0,14.6,14.68,14.57,14.61,344085.0
2019-01-11 10:00:00,14.62,14.67,14.52,14.52,378205.0,14.62,14.67,14.52,14.52,378205.0
2019-01-11 10:30:00,14.51,14.63,14.51,14.61,190870.0,14.51,14.63,14.51,14.61,190870.0
2019-01-11 11:00:00,14.61,14.62,14.5,14.51,180070.0,14.61,14.62,14.5,14.51,180070.0
2019-01-11 11:30:00,14.51,14.54,14.45,14.51,194855.0,14.51,14.54,14.45,14.51,194855.0
2019-01-11 12:00:00,14.5,14.59,14.48,14.58,221975.0,14.5,14.59,14.48,14.58,221975.0
2019-01-11 12:30:00,14.58,14.58,14.52,14.56,115000.0,14.58,14.58,14.52,14.56,115000.0
2019-01-11 13:00:00,14.55,14.59,14.53,14.57,143675.0,14.55,14.59,14.53,14.57,143675.0
2019-01-11 13:30:00,14.56,14.61,14.56,14.61,229620.0,14.56,14.61,14.56,14.61,229620.0
2019-01-11 14:00:00,14.6,14.61,14.58,14.59,176740.0,14.6,14.61,14.58,14.59,176740.0
2019-01-11 14:30:00,14.59,14.6,14.55,14.57,186770.0,14.59,14.6,14.55,14.57,186770.0
2019-01-11 15:00:00,14.58,14.61,14.55,14.56,284385.0,14.58,14.61,14.55,14.56,284385.0
2019-01-11 15:30:00,14.57,14.67,14.57,14.65,897135.0,14.57,14.67,14.57,14.65,897135.0
2019-01-14 09:30:00,14.52,14.55,14.41,14.47,279815.0,14.52,14.55,14.41,14.47,279815.0
2019-01-14 10:00:00,14.47,14.47,14.39,14.41,259285.0,14.47,14.47,14.39,14.41,259285.0
2019-01-14 10:30:00,14.41,14.52,14.38,14.51,446400.0,14.41,14.52,14.38,14.51,446400.0
2019-01-14 11:00:00,14.5,14.52,14.42,14.5,288060.0,14.5,14.52,14.42,14.5,288060.0
2019-01-14 11:30:00,14.5,14.53,14.48,14.51,189550.0,14.5,14.53,14.48,14.51,189550.0
2019-01-14 12:00:00,14.51,14.52,14.46,14.49,139305.0,14.51,14.52,14.46,14.49,139305.0
2019-01-14 12:30:00,14.49,14.51,14.46,14.47,143585.0,14.49,14.51,14.46,14.47,143585.0
2019-01-14 13:00:00,14.47,14.52,14.47,14.52,113815.0,14.47,14.52,14.47,14.52,113815.0
2019-01-14 13:30:00,14.52,14.57,14.52,14.55,84130.0,14.52,14.57,14.52,14.55,84130.0
2019-01-14 14:00:00,14.56,14.56,14.51,14.53,236680.0,14.56,14.56,14.51,14.53,236680.0
2019-01-14 14:30:00,14.53,14.55,14.53,14.54,214140.0,14.53,14.55,14.53,14.54,214140.0
2019-01-14 15:00:00,14.54,14.55,14.53,14.53,251125.0,14.54,14.55,14.53,14.53,251125.0
2019-01-14 15:30:00,14.53,14.55,14.45,14.45,592715.0,14.53,14.55,14.45,14.45,592715.0
2019-01-15 09:30:00,14.51,14.77,14.51,14.73,436335.0,14.51,14.77,14.51,14.73,436335.0
2019-01-15 10:00:00,14.75,14.85,14.75,14.81,354140.0,14.75,14.85,14.75,14.81,354140.0
2019-01-15 10:30:00,14.82,14.88,14.8,14.87,333690.0,14.82,14.88,14.8,14.87,333690.0
2019-01-15 11:00:00,14.87,14.91,14.83,14.9,326195.0,14.87,14.91,14.83,14.9,326195.0
2019-01-15 11:30:00,14.89,14.99,14.89,14.97,578180.0,14.89,14.99,14.89,14.97,578180.0
2019-01-15 12:00:00,14.97,15.0,14.97,15.0,317275.0,14.97,15.0,14.97,15.0,317275.0
2019-01-15 12:30:00,15.0,15.0,14.95,14.98,230755.0,15.0,15.0,14.95,14.98,230755.0
2019-01-15 13:00:00,14.98,15.05,14.98,15.04,355335.0,14.98,15.05,14.98,15.04,355335.0
2019-01-15 13:30:00,15.04,15.06,15.02,15.03,296960.0,15.04,15.06,15.02,15.03,296960.0
2019-01-15 14:00:00,15.03,15.06,14.96,14.97,1100845.0,15.03,15.06,14.96,14.97,1100845.0
2019-01-15 14:30:00,14.96,15.02,14.93,15.01,781585.0,14.96,15.02,14.93,15.01,781585.0
2019-01-15 15:00:00,15.01,15.04,14.99,15.0,788985.0,15.01,15.04,14.99,15.0,788985.0
2019-01-15 15:30:00,15.0,15.01,14.9,14.93,1925790.0,15.0,15.01,14.9,14.93,1925790.0
2019-01-16 09:30:00,14.92,15.0,14.67,14.73,1052310.0,14.92,15.0,14.67,14.73,1052310.0
2019-01-16 10:00:00,14.76,14.76,14.47,14.48,317345.0,14.76,14.76,14.47,14.48,317345.0
2019-01-16 10:30:00,14.48,14.53,14.44,14.47,314130.0,14.48,14.53,14.44,14.47,314130.0
2019-01-16 11:00:00,14.47,14.48,14.42,14.45,205995.0,14.47,14.48,14.42,14.45,205995.0
2019-01-16 11:30:00,14.45,14.46,14.34,14.4,523255.0,14.45,14.46,14.34,14.4,523255.0
2019-01-16 12:00:00,14.4,14.46,14.39,14.43,327190.0,14.4,14.46,14.39,14.43,327190.0
2019-01-16 12:30:00,14.42,14.47,14.41,14.47,164260.0,14.42,14.47,14.41,14.47,164260.0
2019-01-16 13:00:00,14.45,14.49,14.44,14.45,213155.0,14.45,14.49,14.44,14.45,213155.0
2019-01-16 13:30:00,14.45,14.47,14.43,14.44,151615.0,14.45,14.47,14.43,14.44,151615.0
2019-01-16 14:00:00,14.45,14.49,14.43,14.48,189945.0,14.45,14.49,14.43,14.48,189945.0
2019-01-16 14:30:00,14.49,14.54,14.47,14.52,270495.0,14.49,14.54,14.47,14.52,270495.0
2019-01-16 15:00:00,14.51,14.52,14.48,14.49,395685.0,14.51,14.52,14.48,14.49,395685.0
2019-01-16 15:30:00,14.49,14.49,14.43,14.47,1008800.0,14.49,14.49,14.43,14.47,1008800.0
2019-01-17 09:30:00,14.39,14.64,14.32,14.61,495460.0,14.39,14.64,14.32,14.61,495460.0
2019-01-17 10:00:00,14.6,14.61,14.51,14.58,276585.0,14.6,14.61,14.51,14.58,276585.0
2019-01-17 10:30:00,14.57,14.57,14.5,14.53,125005.0,14.57,14.57,14.5,14.53,125005.0
2019-01-17 11:00:00,14.53,14.57,14.52,14.57,152575.0,14.53,14.57,14.52,14.57,152575.0
2019-01-17 11:30:00,14.56,14.59,14.53,14.56,147030.0,14.56,14.59,14.53,14.56,147030.0
2019-01-17 12:00:00,14.56,14.59,14.54,14.55,143685.0,14.56,14.59,14.54,14.55,143685.0
2019-01-17 12:30:00,14.55,14.56,14.49,14.5,158455.0,14.55,14.56,14.49,14.5,158455.0
2019-01-17 13:00:00,14.5,14.55,14.5,14.53,108635.0,14.5,14.55,14.5,14.53,108635.0
2019-01-17 13:30:00,14.53,14.55,14.5,14.54,107375.0,14.53,14.55,14.5,14.54,107375.0
2019-01-17 14:00:00,14.54,14.61,14.54,14.59,363495.0,14.54,14.61,14.54,14.59,363495.0
2019-01-17 14:30:00,14.58,14.66,14.55,14.57,581920.0,14.58,14.66,14.55,14.57,581920.0
2019-01-17 15:00:00,14.57,14.57,14.52,14.56,304390.0,14.57,14.57,14.52,14.56,304390.0
2019-01-17 15:30:00,14.55,14.58,14.52,14.53,743795.0,14.55,14.58,14.52,14.53,743795.0
2019-01-18 09:30:00,14.47,14.5,14.12,14.13,1731540.0,14.47,14.5,14.12,14.13,1731540.0
2019-01-18 10:00:00,14.14,14.14,13.97,14.06,2230615.0,14.14,14.14,13.97,14.06,2230615.0
2019-01-18 10:30:00,14.06,14.2,14.05,14.14,1292275.0,14.06,14.2,14.05,14.14,1292275.0
2019-01-18 11:00:00,14.14,14.14,14.03,14.11,1017975.0,14.14,14.14,14.03,14.11,1017975.0
2019-01-18 11:30:00,14.11,14.15,14.02,14.07,754385.0,14.11,14.15,14.02,14.07,754385.0
2019-01-18 12:00:00,14.07,14.14,14.07,14.13,643075.0,14.07,14.14,14.07,14.13,643075.0
2019-01-18 12:30:00,14.13,14.17,14.1,14.13,660765.0,14.13,14.17,14.1,14.13,660765.0
2019-01-18 13:00:00,14.13,14.16,14.11,14.12,430535.0,14.13,14.16,14.11,14.12,430535.0
2019-01-18 13:30:00,14.12,14.13,14.05,14.07,637075.0,14.12,14.13,14.05,14.07,637075.0
2019-01-18 14:00:00,14.07,14.1,14.02,14.09,842105.0,14.07,14.1,14.02,14.09,842105.0
2019-01-18 14:30:00,14.08,14.14,14.08,14.12,937010.0,14.08,14.14,14.08,14.12,937010.0
2019-01-18 15:00:00,14.12,14.12,14.08,14.08,1144475.0,14.12,14.12,14.08,14.08,1144475.0
2019-01-18 15:30:00,14.08,14.11,14.04,14.1,2397410.0,14.08,14.11,14.04,14.1,2397410.0
2019-01-22 09:30:00,13.8,13.94,13.63,13.85,1782710.0,13.8,13.94,13.63,13.85,1782710.0
2019-01-22 10:00:00,13.85,13.85,13.76,13.82,1259540.0,13.85,13.85,13.76,13.82,1259540.0
2019-01-22 10:30:00,13.82,13.88,13.81,13.84,902710.0,13.82,13.88,13.81,13.84,902710.0
2019-01-22 11:00:00,13.84,14.08,13.83,14.07,1059545.0,13.84,14.08,13.83,14.07,1059545.0
2019-01-22 11:30:00,14.07,14.1,14.02,14.04,394665.0,14.07,14.1,14.02,14.04,394665.0
2019-01-22 12:00:00,14.03,14.04,13.83,13.84,1023225.0,14.03,14.04,13.83,13.84,1023225.0
2019-01-22 12:30:00,13.84,13.91,13.83,13.88,445995.0,13.84,13.91,13.83,13.88,445995.0
2019-01-22 13:00:00,13.88,13.88,13.73,13.73,674475.0,13.88,13.88,13.73,13.73,674475.0
2019-01-22 13:30:00,13.73,13.89,13.72,13.87,433000.0,13.73,13.89,13.72,13.87,433000.0
2019-01-22 14:00:00,13.87,13.89,13.8,13.8,599385.0,13.87,13.89,13.8,13.8,599385.0
2019-01-22 14:30:00,13.79,13.87,13.79,13.85,1414785.0,13.79,13.87,13.79,13.85,1414785.0
2019-01-22 15:00:00,13.85,13.89,13.81,13.89,848055.0,13.85,13.89,13.81,13.89,848055.0
2019-01-22 15:30:00,13.89,14.0,13.88,13.97,2630260.0,13.89,14.0,13.88,13.97,2630260.0
2019-01-23 09:30:00,14.06,14.53,14.02,14.49,1336530.0,14.06,14.53,14.02,14.49,1336530.0
2019-01-23 10:00:00,14.49,14.54,14.4,14.41,1144820.0,14.49,14.54,14.4,14.41,1144820.0
2019-01-23 10:30:00,14.41,14.41,14.14,14.14,1002530.0,14.41,14.41,14.14,14.14,1002530.0
2019-01-23 11:00:00,14.15,14.22,14.07,14.08,968495.0,14.15,14.22,14.07,14.08,968495.0
2019-01-23 11:30:00,14.08,14.08,13.92,13.94,931130.0,14.08,14.08,13.92,13.94,931130.0
2019-01-23 12:00:00,13.94,13.99,13.84,13.92,727430.0,13.94,13.99,13.84,13.92,727430.0
2019-01-23 12:30:00,13.92,14.0,13.88,13.99,468955.0,13.92,14.0,13.88,13.99,468955.0
2019-01-23 13:00:00,13.98,14.1,13.97,14.05,1303480.0,13.98,14.1,13.97,14.05,1303480.0
2019-01-23 13:30:00,14.05,14.13,14.04,14.13,369915.0,14.05,14.13,14.04,14.13,369915.0
2019-01-23 14:00:00,14.13,14.19,14.12,14.19,889630.0,14.13,14.19,14.12,14.19,889630.0
2019-01-23 14:30:00,14.19,14.21,14.16,14.19,858865.0,14.19,14.21,14.16,14.19,858865.0
2019-01-23 15:00:00,14.19,14.27,14.19,14.25,594425.0,14.19,14.27,14.19,14.25,594425.0
2019-01-23 15:30:00,14.25,14.3,14.24,14.3,1663585.0,14.25,14.3,14.24,14.3,1663585.0
2019-01-24 09:30:00,14.31,14.45,14.29,14.38,554610.0,14.31,14.45,14.29,14.38,554610.0
2019-01-24 10:00:00,14.38,14.5,14.32,14.48,427880.0,14.38,14.5,14.32,14.48,427880.0
2019-01-24 10:30:00,14.48,14.49,14.39,14.43,353805.0,14.48,14.49,14.39,14.43,353805.0
2019-01-24 11:00:00,14.43,14.49,14.4,14.49,672440.0,14.43,14.49,14.4,14.49,672440.0
2019-01-24 11:30:00,14.49,14.57,14.47,14.57,302580.0,14.49,14.57,14.47,14.57,302580.0
2019-01-24 12:00:00,14.57,14.57,14.51,14.54,345880.0,14.57,14.57,14.51,14.54,345880.0
2019-01-24 12:30:00,14.54,14.55,14.5,14.53,285405.0,14.54,14.55,14.5,14.53,285405.0
2019-01-24 13:00:00,14.53,14.59,14.52,14.59,311220.0,14.53,14.59,14.52,14.59,311220.0
2019-01-24 13:30:00,14.59,14.6,14.55,14.58,359885.0,14.59,14.6,14.55,14.58,359885.0
2019-01-24 14:00:00,14.58,14.6,14.51,14.53,365490.0,14.58,14.6,14.51,14.53,365490.0
2019-01-24 14:30:00,14.53,14.53,14.46,14.47,362005.0,14.53,14.53,14.46,14.47,362005.0
2019-01-24 15:00:00,14.47,14.52,14.47,14.47,442940.0,14.47,14.52,14.47,14.47,442940.0
2019-01-24 15:30:00,14.47,14.53,14.47,14.5,1021195.0,14.47,14.53,14.47,14.5,1021195.0
2019-01-25 09:30:00,14.63,14.76,14.6,14.7,667305.0,14.63,14.76,14.6,14.7,667305.0
2019-01-25 10:00:00,14.69,14.76,14.67,14.69,389035.0,14.69,14.76,14.67,14.69,389035.0
2019-01-25 10:30:00,14.69,14.7,14.66,14.69,227480.0,14.69,14.7,14.66,14.69,227480.0
2019-01-25 11:00:00,14.7,14.79,14.7,14.78,373700.0,14.7,14.79,14.7,14.78,373700.0
2019-01-25 11:30:00,14.78,14.78,14.72,14.75,231775.0,14.78,14.78,14.72,14.75,231775.0
2019-01-25 12:00:00,14.75,14.75,14.68,14.7,240575.0,14.75,14.75,14.68,14.7,240575.0
2019-01-25 12:30:00,14.7,14.76,14.69,14.74,206575.0,14.7,14.76,14.69,14.74,206575.0
2019-01-25 13:00:00,14.74,14.75,14.68,14.74,235445.0,14.74,14.75,14.68,14.74,235445.0
2019-01-25 13:30:00,14.74,14.76,14.72,14.72,173880.0,14.74,14.76,14.72,14.72,173880.0
2019-01-25 14:00:00,14.73,14.78,14.69,14.7,268905.0,14.73,14.78,14.69,14.7,268905.0
2019-01-25 14:30:00,14.7,14.74,14.69,14.72,262300.0,14.7,14.74,14.69,14.72,262300.0
2019-01-25 15:00:00,14.72,14.74,14.7,14.73,317945.0,14.72,14.74,14.7,14.73,317945.0
2019-01-25 15:30:00,14.73,14.73,14.68,14.72,1180680.0,14.73,14.73,14.68,14.72,1180680.0
2019-01-28 09:30:00,14.61,14.64,14.45,14.6,329705.0,14.61,14.64,14.45,14.6,329705.0
2019-01-28 10:00:00,14.58,14.76,14.56,14.76,423690.0,14.58,14.76,14.56,14.76,423690.0
2019-01-28 10:30:00,14.76,14.8,14.7,14.77,353175.0,14.76,14.8,14.7,14.77,353175.0
2019-01-28 11:00:00,14.77,14.83,14.73,14.79,234010.0,14.77,14.83,14.73,14.79,234010.0
2019-01-28 11:30:00,14.79,14.82,14.67,14.67,267265.0,14.79,14.82,14.67,14.67,267265.0
2019-01-28 12:00:00,14.66,14.71,14.64,14.7,131095.0,14.66,14.71,14.64,14.7,131095.0
2019-01-28 12:30:00,14.69,14.78,14.67,14.76,311090.0,14.69,14.78,14.67,14.76,311090.0
2019-01-28 13:00:00,14.76,14.76,14.73,14.73,189175.0,14.76,14.76,14.73,14.73,189175.0
2019-01-28 13:30:00,14.73,14.78,14.73,14.75,142400.0,14.73,14.78,14.73,14.75,142400.0
2019-01-28 14:00:00,14.75,14.77,14.72,14.73,235540.0,14.75,14.77,14.72,14.73,235540.0
2019-01-28 14:30:00,14.73,14.73,14.64,14.71,255425.0,14.73,14.73,14.64,14.71,255425.0
2019-01-28 15:00:00,14.71,14.75,14.69,14.74,325190.0,14.71,14.75,14.69,14.74,325190.0
2019-01-28 15:30:00,14.74,14.74,14.7,14.74,673655.0,14.74,14.74,14.7,14.74,673655.0
2019-01-29 09:30:00,14.79,14.9,14.64,14.69,1136795.0,14.79,14.9,14.64,14.69,1136795.0
2019-01-29 10:00:00,14.7,14.74,14.64,14.72,494635.0,14.7,14.74,14.64,14.72,494635.0
2019-01-29 10:30:00,14.73,14.76,14.56,14.58,314450.0,14.73,14.76,14.56,14.58,314450.0
2019-01-29 11:00:00,14.57,14.7,14.56,14.68,318235.0,14.57,14.7,14.56,14.68,318235.0
2019-01-29 11:30:00,14.68,14.71,14.65,14.68,217260.0,14.68,14.71,14.65,14.68,217260.0
2019-01-29 12:00:00,14.69,14.74,14.65,14.73,260775.0,14.69,14.74,14.65,14.73,260775.0
2019-01-29 12:30:00,14.73,14.73,14.7,14.71,248825.0,14.73,14.73,14.7,14.71,248825.0
2019-01-29 13:00:00,14.71,14.72,14.65,14.68,577350.0,14.71,14.72,14.65,14.68,577350.0
2019-01-29 13:30:00,14.69,14.72,14.69,14.7,403845.0,14.69,14.72,14.69,14.7,403845.0
2019-01-29 14:00:00,14.7,14.7,14.65,14.65,209245.0,14.7,14.7,14.65,14.65,209245.0
2019-01-29 14:30:00,14.65,14.67,14.58,14.59,278820.0,14.65,14.67,14.58,14.59,278820.0
2019-01-29 15:00:00,14.59,14.66,14.58,14.66,262440.0,14.59,14.66,14.58,14.66,262440.0
2019-01-29 15:30:00,14.66,14.67,14.63,14.64,845755.0,14.66,14.67,14.63,14.64,845755.0
2019-01-30 09:30:00,14.78,14.86,14.69,14.69,515280.0,14.78,14.86,14.69,14.69,515280.0
2019-01-30 10:00:00,14.69,14.75,14.66,14.74,446625.0,14.69,14.75,14.66,14.74,446625.0
2019-01-30 10:30:00,14.74,14.78,14.7,14.71,450550.0,14.74,14.78,14.7,14.71,450550.0
2019-01-30 11:00:00,14.71,14.74,14.68,14.71,544645.0,14.71,14.74,14.68,14.71,544645.0
2019-01-30 11:30:00,14.7,14.78,14.69,14.77,404000.0,14.7,14.78,14.69,14.77,404000.0
2019-01-30 12:00:00,14.77,14.86,14.76,14.84,370425.0,14.77,14.86,14.76,14.84,370425.0
2019-01-30 12:30:00,14.84,14.86,14.8,14.85,344585.0,14.84,14.86,14.8,14.85,344585.0
2019-01-30 13:00:00,14.84,14.85,14.79,14.81,188595.0,14.84,14.85,14.79,14.81,188595.0
2019-01-30 13:30:00,14.81,14.84,14.79,14.81,297985.0,14.81,14.84,14.79,14.81,297985.0
2019-01-30 14:00:00,14.81,14.97,14.81,14.93,498565.0,14.81,14.97,14.81,14.93,498565.0
2019-01-30 14:30:00,14.92,14.96,14.89,14.96,495700.0,14.92,14.96,14.89,14.96,495700.0
2019-01-30 15:00:00,14.96,15.03,14.95,15.01,1067895.0,14.96,15.03,14.95,15.01,1067895.0
2019-01-30 15:30:00,15.0,15.04,14.97,15.03,1291205.0,15.0,15.04,14.97,15.03,1291205.0
2019-01-31 09:30:00,15.05,15.41,15.05,15.33,840950.0,15.05,15.41,15.05,15.33,840950.0
2019-01-31 10:00:00,15.32,15.37,15.31,15.32,755780.0,15.32,15.37,15.31,15.32,755780.0
2019-01-31 10:30:00,15.32,15.43,15.32,15.4,540535.0,15.32,15.43,15.32,15.4,540535.0
2019-01-31 11:00:00,15.4,15.48,15.39,15.46,531495.0,15.4,15.48,15.39,15.46,531495.0
2019-01-31 11:30:00,15.46,15.52,15.44,15.5,525230.0,15.46,15.52,15.44,15.5,525230.0
2019-01-31 12:00:00,15.5,15.51,15.42,15.42,479730.0,15.5,15.51,15.42,15.42,479730.0
2019-01-31 12:30:00,15.42,15.43,15.37,15.38,522265.0,15.42,15.43,15.37,15.38,522265.0
2019-01-31 13:00:00,15.38,15.43,15.31,15.31,393180.0,15.38,15.43,15.31,15.31,393180.0
2019-01-31 13:30:00,15.31,15.32,15.27,15.29,337595.0,15.31,15.32,15.27,15.29,337595.0
2019-01-31 14:00:00,15.3,15.32,15.25,15.25,712955.0,15.3,15.32,15.25,15.25,712955.0
2019-01-31 14:30:00,15.25,15.27,15.22,15.26,580860.0,15.25,15.27,15.22,15.26,580860.0
2019-01-31 15:00:00,15.26,15.26,15.16,15.22,645690.0,15.26,15.26,15.16,15.22,645690.0
2019-01-31 15:30:00,15.22,15.32,15.2,15.31,1267245.0,15.22,15.32,15.2,15.31,1267245.0
2019-02-01 09:30:00,15.34,15.71,15.34,15.47,1245515.0,15.34,15.71,15.34,15.47,1245515.0
2019-02-01 10:00:00,15.48,15.75,15.46,15.71,1054135.0,15.48,15.75,15.46,15.71,1054135.0
2019-02-01 10:30:00,15.71,15.78,15.7,15.71,780630.0,15.71,15.78,15.7,15.71,780630.0
2019-02-01 11:00:00,15.71,15.72,15.63,15.72,944885.0,15.71,15.72,15.63,15.72,944885.0
2019-02-01 11:30:00,15.72,15.83,15.69,15.8,657440.0,15.72,15.83,15.69,15.8,657440.0
2019-02-01 12:00:00,15.81,15.85,15.77,15.8,503335.0,15.81,15.85,15.77,15.8,503335.0
2019-02-01 12:30:00,15.8,15.82,15.78,15.79,357640.0,15.8,15.82,15.78,15.79,357640.0
2019-02-01 13:00:00,15.79,15.8,15.76,15.76,278705.0,15.79,15.8,15.76,15.76,278705.0
2019-02-01 13:30:00,15.75,15.76,15.71,15.72,246070.0,15.75,15.76,15.71,15.72,246070.0
2019-02-01 14:00:00,15.72,15.72,15.63,15.66,336330.0,15.72,15.72,15.63,15.66,336330.0
2019-02-01 14:30:00,15.66,15.68,15.61,15.63,390710.0,15.66,15.68,15.61,15.63,390710.0
2019-02-01 15:00:00,15.62,15.68,15.62,15.68,449135.0,15.62,15.68,15.62,15.68,449135.0
2019-02-01 15:30:00,15.68,15.79,15.67,15.78,1773105.0,15.68,15.79,15.67,15.78,1773105.0
2019-02-04 09:30:00,15.91,16.04,15.79,15.99,1967985.0,15.91,16.04,15.79,15.99,1967985.0
2019-02-04 10:00:00,15.99,16.05,15.92,15.99,802665.0,15.99,16.05,15.92,15.99,802665.0
2019-02-04 10:30:00,15.98,16.04,15.9,15.92,1367935.0,15.98,16.04,15.9,15.92,1367935.0
2019-02-04 11:00:00,15.92,15.98,15.92,15.94,506425.0,15.92,15.98,15.92,15.94,506425.0
2019-02-04 11:30:00,15.94,15.96,15.91,15.94,448895.0,15.94,15.96,15.91,15.94,448895.0
2019-02-04 12:00:00,15.94,16.0,15.93,15.98,375795.0,15.94,16.0,15.93,15.98,375795.0
2019-02-04 12:30:00,15.99,16.01,15.97,15.98,590070.0,15.99,16.01,15.97,15.98,590070.0
2019-02-04 13:00:00,15.98,16.01,15.98,15.99,402800.0,15.98,16.01,15.98,15.99,402800.0
2019-02-04 13:30:00,15.99,16.03,15.99,16.01,646005.0,15.99,16.03,15.99,16.01,646005.0
2019-02-04 14:00:00,16.01,16.05,16.0,16.04,806425.0,16.01,16.05,16.0,16.04,806425.0
2019-02-04 14:30:00,16.04,16.09,16.04,16.08,836860.0,16.04,16.09,16.04,16.08,836860.0
2019-02-04 15:00:00,16.08,16.11,16.02,16.02,769080.0,16.08,16.11,16.02,16.02,769080.0
2019-02-04 15:30:00,16.02,16.03,16.0,16.03,1564115.0,16.02,16.03,16.0,16.03,1564115.0
2019-02-05 09:30:00,16.05,16.34,16.03,16.3,1111895.0,16.05,16.34,16.03,16.3,1111895.0
2019-02-05 10:00:00,16.3,16.41,16.29,16.39,1320160.0,16.3,16.41,16.29,16.39,1320160.0
2019-02-05 10:30:00,16.39,16.4,16.34,16.4,846280.0,16.39,16.4,16.34,16.4,846280.0
2019-02-05 11:00:00,16.4,16.45,16.35,16.36,883610.0,16.4,16.45,16.35,16.36,883610.0
2019-02-05 11:30:00,16.36,16.4,16.35,16.39,400450.0,16.36,16.4,16.35,16.39,400450.0
2019-02-05 12:00:00,16.39,16.4,16.35,16.39,996240.0,16.39,16.4,16.35,16.39,996240.0
2019-02-05 12:30:00,16.39,16.44,16.35,16.37,622885.0,16.39,16.44,16.35,16.37,622885.0
2019-02-05 13:00:00,16.37,16.37,16.34,16.35,566135.0,16.37,16.37,16.34,16.35,566135.0
2019-02-05 13:30:00,16.35,16.36,16.32,16.34,503105.0,16.35,16.36,16.32,16.34,503105.0
2019-02-05 14:00:00,16.34,16.41,16.33,16.39,436540.0,16.34,16.41,16.33,16.39,436540.0
2019-02-05 14:30:00,16.39,16.45,16.39,16.4,500460.0,16.39,16.45,16.39,16.4,500460.0
2019-02-05 15:00:00,16.4,16.43,16.39,16.4,916205.0,16.4,16.43,16.39,16.4,916205.0
2019-02-05 15:30:00,16.41,16.42,16.33,16.39,2136135.0,16.41,16.42,16.33,16.39,2136135.0
2019-02-06 09:30:00,16.42,16.46,16.22,16.26,1099030.0,16.42,16.46,16.22,16.26,1099030.0
2019-02-06 10:00:00,16.26,16.26,16.01,16.14,871905.0,16.26,16.26,16.01,16.14,871905.0
2019-02-06 10:30:00,16.14,16.24,16.14,16.19,716030.0,16.14,16.24,16.14,16.19,716030.0
2019-02-06 11:00:00,16.19,16.23,16.17,16.2,504620.0,16.19,16.23,16.17,16.2,504620.0
2019-02-06 11:30:00,16.2,16.2,16.11,16.12,403890.0,16.2,16.2,16.11,16.12,403890.0
2019-02-06 12:00:00,16.12,16.19,16.08,16.17,492745.0,16.12,16.19,16.08,16.17,492745.0
2019-02-06 12:30:00,16.16,16.23,16.13,16.23,547780.0,16.16,16.23,16.13,16.23,547780.0
2019-02-06 13:00:00,16.23,16.25,16.16,16.16,794550.0,16.23,16.25,16.16,16.16,794550.0
2019-02-06 13:30:00,16.17,16.18,16.12,16.14,766370.0,16.17,16.18,16.12,16.14,766370.0
2019-02-06 14:00:00,16.14,16.2,16.13,16.18,791870.0,16.14,16.2,16.13,16.18,791870.0
2019-02-06 14:30:00,16.18,16.2,16.15,16.18,957805.0,16.18,16.2,16.15,16.18,957805.0
2019-02-06 15:00:00,16.18,16.27,16.16,16.26,958180.0,16.18,16.27,16.16,16.26,958180.0
2019-02-06 15:30:00,16.27,16.29,16.19,16.24,1806620.0,16.27,16.29,16.19,16.24,1806620.0
2019-02-07 09:30:00,16.2,16.22,15.35,15.39,4685950.0,16.2,16.22,15.35,15.39,4685950.0
2019-02-07 10:00:00,15.39,15.55,15.27,15.54,2420205.0,15.39,15.55,15.27,15.54,2420205.0
2019-02-07 10:30:00,15.55,15.78,15.48,15.68,2105055.0,15.55,15.78,15.48,15.68,2105055.0
2019-02-07 11:00:00,15.67,15.72,15.47,15.47,1094385.0,15.67,15.72,15.47,15.47,1094385.0
2019-02-07 11:30:00,15.46,15.56,15.32,15.38,988720.0,15.46,15.56,15.32,15.38,988720.0
2019-02-07 12:00:00,15.39,15.6,15.34,15.56,846545.0,15.39,15.6,15.34,15.56,846545.0
2019-02-07 12:30:00,15.56,15.62,15.54,15.57,861800.0,15.56,15.62,15.54,15.57,861800.0
2019-02-07 13:00:00,15.57,15.75,15.56,15.74,819310.0,15.57,15.75,15.56,15.74,819310.0
2019-02-07 13:30:00,15.74,15.91,15.72,15.76,766280.0,15.74,15.91,15.72,15.76,766280.0
2019-02-07 14:00:00,15.75,15.8,15.71,15.8,527430.0,15.75,15.8,15.71,15.8,527430.0
2019-02-07 14:30:00,15.8,15.93,15.79,15.84,1077915.0,15.8,15.93,15.79,15.84,1077915.0
2019-02-07 15:00:00,15.84,15.94,15.83,15.92,1516220.0,15.84,15.94,15.83,15.92,1516220.0
2019-02-07 15:30:00,15.92,15.97,15.85,15.87,3038070.0,15.92,15.97,15.85,15.87,3038070.0
2019-02-08 09:30:00,15.73,15.98,15.68,15.9,786420.0,15.73,15.98,15.68,15.9,786420.0
2019-02-08 10:00:00,15.88,16.04,15.87,15.97,629690.0,15.88,16.04,15.87,15.97,629690.0
2019-02-08 10:30:00,15.98,16.19,15.96,16.17,515800.0,15.98,16.19,15.96,16.17,515800.0
2019-02-08 11:00:00,16.17,16.33,16.16,16.19,869435.0,16.17,16.33,16.16,16.19,869435.0
2019-02-08 11:30:00,16.19,16.19,16.04,16.16,486630.0,16.19,16.19,16.04,16.16,486630.0
2019-02-08 12:00:00,16.16,16.18,16.08,16.16,450250.0,16.16,16.18,16.08,16.16,450250.0
2019-02-08 12:30:00,16.16,16.19,16.13,16.17,618815.0,16.16,16.19,16.13,16.17,618815.0
2019-02-08 13:00:00,16.18,16.25,16.16,16.18,1066745.0,16.18,16.25,16.16,16.18,1066745.0
2019-02-08 13:30:00,16.18,16.22,16.14,16.19,403515.0,16.18,16.22,16.14,16.19,403515.0
2019-02-08 14:00:00,16.19,16.27,16.17,16.27,544955.0,16.19,16.27,16.17,16.27,544955.0
2019-02-08 14:30:00,16.27,16.27,16.21,16.22,416905.0,16.27,16.27,16.21,16.22,416905.0
2019-02-08 15:00:00,16.21,16.23,16.15,16.16,586730.0,16.21,16.23,16.15,16.16,586730.0
2019-02-08 15:30:00,16.17,16.21,16.11,16.21,1093455.0,16.17,16.21,16.11,16.21,1093455.0
2019-02-11 09:30:00,16.27,16.45,16.16,16.21,683230.0,16.27,16.45,16.16,16.21,683230.0
2019-02-11 10:00:00,16.21,16.33,16.18,16.27,946845.0,16.21,16.33,16.18,16.27,946845.0
2019-02-11 10:30:00,16.27,16.35,16.22,16.27,497545.0,16.27,16.35,16.22,16.27,497545.0
2019-02-11 11:00:00,16.27,16.29,16.21,16.28,317325.0,16.27,16.29,16.21,16.28,317325.0
2019-02-11 11:30:00,16.28,16.37,16.26,16.37,328670.0,16.28,16.37,16.26,16.37,328670.0
2019-02-11 12:00:00,16.36,16.39,16.31,16.37,294490.0,16.36,16.39,16.31,16.37,294490.0
2019-02-11 12:30:00,16.37,16.37,16.33,16.34,221575.0,16.37,16.37,16.33,16.34,221575.0
2019-02-11 13:00:00,16.34,16.35,16.3,16.3,237725.0,16.34,16.35,16.3,16.3,237725.0
2019-02-11 13:30:00,16.3,16.31,16.27,16.3,311005.0,16.3,16.31,16.27,16.3,311005.0
2019-02-11 14:00:00,16.29,16.33,16.27,16.33,351545.0,16.29,16.33,16.27,16.33,351545.0
2019-02-11 14:30:00,16.33,16.34,16.29,16.33,440890.0,16.33,16.34,16.29,16.33,440890.0
2019-02-11 15:00:00,16.32,16.37,16.32,16.36,612510.0,16.32,16.37,16.32,16.36,612510.0
2019-02-11 15:30:00,16.36,16.36,16.33,16.34,1308950.0,16.36,16.36,16.33,16.34,1308950.0
2019-02-12 09:30:00,16.44,16.53,16.39,16.46,1035700.0,16.44,16.53,16.39,16.46,1035700.0
2019-02-12 10:00:00,16.46,16.64,16.46,16.59,822585.0,16.46,16.64,16.46,16.59,822585.0
2019-02-12 10:30:00,16.59,16.59,16.5,16.57,319540.0,16.59,16.59,16.5,16.57,319540.0
2019-02-12 11:00:00,16.59,16.6,16.49,16.52,782210.0,16.59,16.6,16.49,16.52,782210.0
2019-02-12 11:30:00,16.52,16.61,16.51,16.58,895715.0,16.52,16.61,16.51,16.58,895715.0
2019-02-12 12:00:00,16.58,16.63,16.57,16.61,362805.0,16.58,16.63,16.57,16.61,362805.0
2019-02-12 12:30:00,16.61,16.64,16.6,16.61,393085.0,16.61,16.64,16.6,16.61,393085.0
2019-02-12 13:00:00,16.61,16.61,16.52,16.55,328555.0,16.61,16.61,16.52,16.55,328555.0
2019-02-12 13:30:00,16.55,16.59,16.53,16.59,340485.0,16.55,16.59,16.53,16.59,340485.0
2019-02-12 14:00:00,16.59,16.64,16.58,16.61,442050.0,16.59,16.64,16.58,16.61,442050.0
2019-02-12 14:30:00,16.61,16.64,16.59,16.62,440685.0,16.61,16.64,16.59,16.62,440685.0
2019-02-12 15:00:00,16.62,16.66,16.62,16.65,835115.0,16.62,16.66,16.62,16.65,835115.0
2019-02-12 15:30:00,16.65,16.65,16.61,16.63,1161940.0,16.65,16.65,16.61,16.63,1161940.0
2019-02-13 09:30:00,16.67,16.74,16.42,16.53,594415.0,16.67,16.74,16.42,16.53,594415.0
2019-02-13 10:00:00,16.54,16.58,16.46,16.58,278765.0,16.54,16.58,16.46,16.58,278765.0
2019-02-13 10:30:00,16.57,16.59,16.51,16.56,242090.0,16.57,16.59,16.51,16.56,242090.0
2019-02-13 11:00:00,16.56,16.59,16.52,16.52,160930.0,16.56,16.59,16.52,16.52,160930.0
2019-02-13 11:30:00,16.52,16.52,16.47,16.51,266015.0,16.52,16.52,16.47,16.51,266015.0
2019-02-13 12:00:00,16.51,16.53,16.5,16.51,226610.0,16.51,16.53,16.5,16.51,226610.0
2019-02-13 12:30:00,16.51,16.56,16.51,16.53,147255.0,16.51,16.56,16.51,16.53,147255.0
2019-02-13 13:00:00,16.53,16.57,16.51,16.56,312805.0,16.53,16.57,16.51,16.56,312805.0
2019-02-13 13:30:00,16.57,16.57,16.54,16.54,141855.0,16.57,16.57,16.54,16.54,141855.0
2019-02-13 14:00:00,16.54,16.6,16.54,16.56,269770.0,16.54,16.6,16.54,16.56,269770.0
2019-02-13 14:30:00,16.56,16.58,16.55,16.56,203855.0,16.56,16.58,16.55,16.56,203855.0
2019-02-13 15:00:00,16.56,16.59,16.55,16.55,432620.0,16.56,16.59,16.55,16.55,432620.0
2019-02-13 15:30:00,16.56,16.57,16.48,16.48,1396660.0,16.56,16.57,16.48,16.48,1396660.0
2019-02-14 09:30:00,16.42,16.67,16.39,16.65,553620.0,16.42,16.67,16.39,16.65,553620.0
2019-02-14 10:00:00,16.63,16.66,16.59,16.63,337955.0,16.63,16.66,16.59,16.63,337955.0
2019-02-14 10:30:00,16.63,16.68,16.57,16.58,419805.0,16.63,16.68,16.57,16.58,419805.0
2019-02-14 11:00:00,16.59,16.61,16.55,16.55,180490.0,16.59,16.61,16.55,16.55,180490.0
2019-02-14 11:30:00,16.55,16.65,16.53,16.62,312490.0,16.55,16.65,16.53,16.62,312490.0
2019-02-14 12:00:00,16.63,16.69,16.6,16.69,213715.0,16.63,16.69,16.6,16.69,213715.0
2019-02-14 12:30:00,16.69,16.69,16.65,16.67,226910.0,16.69,16.69,16.65,16.67,226910.0
2019-02-14 13:00:00,16.67,16.67,16.63,16.65,175595.0,16.67,16.67,16.63,16.65,175595.0
2019-02-14 13:30:00,16.65,16.69,16.65,16.67,174265.0,16.65,16.69,16.65,16.67,174265.0
2019-02-14 14:00:00,16.67,16.73,16.66,16.71,180625.0,16.67,16.73,16.66,16.71,180625.0
2019-02-14 14:30:00,16.71,16.72,16.67,16.67,194430.0,16.71,16.72,16.67,16.67,194430.0
2019-02-14 15:00:00,16.67,16.71,16.65,16.67,318890.0,16.67,16.71,16.65,16.67,318890.0
2019-02-14 15:30:00,16.67,16.68,16.64,16.64,740650.0,16.67,16.68,16.64,16.64,740650.0
2019-02-15 09:30:00,16.67,16.7,16.52,16.59,683110.0,16.67,16.7,16.52,16.59,683110.0
2019-02-15 10:00:00,16.62,16.69,16.57,16.66,492225.0,16.62,16.69,16.57,16.66,492225.0
2019-02-15 10:30:00,16.66,16.7,16.62,16.67,199730.0,16.66,16.7,16.62,16.67,199730.0
2019-02-15 11:00:00,16.68,16.69,16.59,16.64,199940.0,16.68,16.69,16.59,16.64,199940.0
2019-02-15 11:30:00,16.64,16.64,16.56,16.57,117480.0,16.64,16.64,16.56,16.57,117480.0
2019-02-15 12:00:00,16.57,16.6,16.55,16.57,182345.0,16.57,16.6,16.55,16.57,182345.0
2019-02-15 12:30:00,16.58,16.59,16.57,16.59,231225.0,16.58,16.59,16.57,16.59,231225.0
2019-02-15 13:00:00,16.59,16.61,16.59,16.6,321855.0,16.59,16.61,16.59,16.6,321855.0
2019-02-15 13:30:00,16.6,16.62,16.59,16.6,272875.0,16.6,16.62,16.59,16.6,272875.0
2019-02-15 14:00:00,16.6,16.62,16.6,16.61,168170.0,16.6,16.62,16.6,16.61,168170.0
2019-02-15 14:30:00,16.61,16.64,16.6,16.62,175250.0,16.61,16.64,16.6,16.62,175250.0
2019-02-15 15:00:00,16.62,16.64,16.61,16.62,215600.0,16.62,16.64,16.61,16.62,215600.0
2019-02-15 15:30:00,16.62,16.69,16.62,16.62,1043765.0,16.62,16.69,16.62,16.62,1043765.0
2019-02-19 09:30:00,16.6,16.78,16.6,16.69,684415.0,16.6,16.78,16.6,16.69,684415.0
2019-02-19 10:00:00,16.69,16.73,16.66,16.7,362910.0,16.69,16.73,16.66,16.7,362910.0
2019-02-19 10:30:00,16.7,16.71,16.65,16.69,242995.0,16.7,16.71,16.65,16.69,242995.0
2019-02-19 11:00:00,16.69,16.73,16.69,16.71,422630.0,16.69,16.73,16.69,16.71,422630.0
2019-02-19 11:30:00,16.72,16.85,16.71,16.85,855730.0,16.72,16.85,16.71,16.85,855730.0
2019-02-19 12:00:00,16.85,16.85,16.78,16.82,304885.0,16.85,16.85,16.78,16.82,304885.0
2019-02-19 12:30:00,16.82,16.82,16.76,16.76,211765.0,16.82,16.82,16.76,16.76,211765.0
2019-02-19 13:00:00,16.75,16.77,16.73,16.75,213940.0,16.75,16.77,16.73,16.75,213940.0
2019-02-19 13:30:00,16.75,16.75,16.71,16.72,203315.0,16.75,16.75,16.71,16.72,203315.0
2019-02-19 14:00:00,16.72,16.72,16.69,16.72,256990.0,16.72,16.72,16.69,16.72,256990.0
2019-02-19 14:30:00,16.72,16.79,16.72,16.78,269515.0,16.72,16.79,16.72,16.78,269515.0
2019-02-19 15:00:00,16.78,16.78,16.73,16.76,352790.0,16.78,16.78,16.73,16.76,352790.0
2019-02-19 15:30:00,16.76,16.81,16.76,16.79,870105.0,16.76,16.81,16.76,16.79,870105.0
2019-02-20 09:30:00,16.83,16.85,16.65,16.82,466955.0,16.83,16.85,16.65,16.82,466955.0
2019-02-20 10:00:00,16.82,16.83,16.73,16.77,433850.0,16.82,16.83,16.73,16.77,433850.0
2019-02-20 10:30:00,16.78,16.81,16.76,16.8,287000.0,16.78,16.81,16.76,16.8,287000.0
2019-02-20 11:00:00,16.81,16.82,16.78,16.82,278250.0,16.81,16.82,16.78,16.82,278250.0
2019-02-20 11:30:00,16.82,16.83,16.77,16.78,378915.0,16.82,16.83,16.77,16.78,378915.0
2019-02-20 12:00:00,16.77,16.78,16.67,16.67,265480.0,16.77,16.78,16.67,16.67,265480.0
2019-02-20 12:30:00,16.66,16.67,16.59,16.62,265645.0,16.66,16.67,16.59,16.62,265645.0
2019-02-20 13:00:00,16.62,16.71,16.62,16.71,176435.0,16.62,16.71,16.62,16.71,176435.0
2019-02-20 13:30:00,16.72,16.75,16.7,16.73,175730.0,16.72,16.75,16.7,16.73,175730.0
2019-02-20 14:00:00,16.73,16.78,16.64,16.69,271670.0,16.73,16.78,16.64,16.69,271670.0
2019-02-20 14:30:00,16.69,16.76,16.69,16.74,236055.0,16.69,16.76,16.69,16.74,236055.0
2019-02-20 15:00:00,16.74,16.8,16.73,16.77,343945.0,16.74,16.8,16.73,16.77,343945.0
2019-02-20 15:30:00,16.77,16.8,16.74,16.78,638480.0,16.77,16.8,16.74,16.78,638480.0
2019-02-21 09:30:00,16.74,16.86,16.66,16.72,334250.0,16.74,16.86,16.66,16.72,334250.0
2019-02-21 10:00:00,16.71,16.75,16.63,16.74,485060.0,16.71,16.75,16.63,16.74,485060.0
2019-02-21 10:30:00,16.75,16.86,16.73,16.83,396625.0,16.75,16.86,16.73,16.83,396625.0
2019-02-21 11:00:00,16.84,16.89,16.82,16.84,271120.0,16.84,16.89,16.82,16.84,271120.0
2019-02-21 11:30:00,16.83,16.9,16.83,16.88,292435.0,16.83,16.9,16.83,16.88,292435.0
2019-02-21 12:00:00,16.88,16.93,16.87,16.93,178650.0,16.88,16.93,16.87,16.93,178650.0
2019-02-21 12:30:00,16.93,16.95,16.93,16.93,247205.0,16.93,16.95,16.93,16.93,247205.0
2019-02-21 13:00:00,16.93,16.96,16.92,16.96,220395.0,16.93,16.96,16.92,16.96,220395.0
2019-02-21 13:30:00,16.96,16.96,16.92,16.93,184425.0,16.96,16.96,16.92,16.93,184425.0
2019-02-21 14:00:00,16.93,16.94,16.89,16.89,198790.0,16.93,16.94,16.89,16.89,198790.0
2019-02-21 14:30:00,16.89,16.9,16.81,16.84,229560.0,16.89,16.9,16.81,16.84,229560.0
2019-02-21 15:00:00,16.84,16.87,16.82,16.83,355990.0,16.84,16.87,16.82,16.83,355990.0
2019-02-21 15:30:00,16.83,16.91,16.82,16.9,660365.0,16.83,16.91,16.82,16.9,660365.0
2019-02-22 09:30:00,17.0,17.14,16.95,17.12,977830.0,17.0,17.14,16.95,17.12,977830.0
2019-02-22 10:00:00,17.12,17.16,17.08,17.12,333480.0,17.12,17.16,17.08,17.12,333480.0
2019-02-22 10:30:00,17.13,17.2,17.12,17.15,287535.0,17.13,17.2,17.12,17.15,287535.0
2019-02-22 11:00:00,17.14,17.3,17.13,17.26,557825.0,17.14,17.3,17.13,17.26,557825.0
2019-02-22 11:30:00,17.27,17.27,17.2,17.26,265655.0,17.27,17.27,17.2,17.26,265655.0
2019-02-22 12:00:00,17.26,17.29,17.24,17.25,339195.0,17.26,17.29,17.24,17.25,339195.0
2019-02-22 12:30:00,17.25,17.25,17.23,17.23,186740.0,17.25,17.25,17.23,17.23,186740.0
2019-02-22 13:00:00,17.23,17.25,17.21,17.24,462680.0,17.23,17.25,17.21,17.24,462680.0
2019-02-22 13:30:00,17.24,17.29,17.24,17.29,266235.0,17.24,17.29,17.24,17.29,266235.0
2019-02-22 14:00:00,17.29,17.31,17.24,17.25,324295.0,17.29,17.31,17.24,17.25,324295.0
2019-02-22 14:30:00,17.26,17.26,17.22,17.26,482510.0,17.26,17.26,17.22,17.26,482510.0
2019-02-22 15:00:00,17.26,17.32,17.26,17.32,347720.0,17.26,17.32,17.26,17.32,347720.0
2019-02-22 15:30:00,17.32,17.37,17.27,17.36,1031055.0,17.32,17.37,17.27,17.36,1031055.0
2019-02-25 09:30:00,17.48,17.72,17.4,17.41,1019620.0,17.48,17.72,17.4,17.41,1019620.0
2019-02-25 10:00:00,17.42,17.55,17.37,17.46,434685.0,17.42,17.55,17.37,17.46,434685.0
2019-02-25 10:30:00,17.46,17.58,17.45,17.55,366145.0,17.46,17.58,17.45,17.55,366145.0
2019-02-25 11:00:00,17.55,17.57,17.51,17.53,361445.0,17.55,17.57,17.51,17.53,361445.0
2019-02-25 11:30:00,17.52,17.56,17.5,17.52,282210.0,17.52,17.56,17.5,17.52,282210.0
2019-02-25 12:00:00,17.52,17.53,17.47,17.47,181370.0,17.52,17.53,17.47,17.47,181370.0
2019-02-25 12:30:00,17.46,17.47,17.38,17.4,299845.0,17.46,17.47,17.38,17.4,299845.0
2019-02-25 13:00:00,17.41,17.43,17.38,17.39,336085.0,17.41,17.43,17.38,17.39,336085.0
2019-02-25 13:30:00,17.38,17.42,17.38,17.42,212205.0,17.38,17.42,17.38,17.42,212205.0
2019-02-25 14:00:00,17.42,17.44,17.4,17.43,234920.0,17.42,17.44,17.4,17.43,234920.0
2019-02-25 14:30:00,17.44,17.46,17.41,17.42,212045.0,17.44,17.46,17.41,17.42,212045.0
2019-02-25 15:00:00,17.42,17.46,17.37,17.38,294545.0,17.42,17.46,17.37,17.38,294545.0
2019-02-25 15:30:00,17.39,17.44,17.39,17.41,763340.0,17.39,17.44,17.39,17.41,763340.0
2019-02-26 09:30:00,17.35,17.38,17.22,17.32,442205.0,17.35,17.38,17.22,17.32,442205.0
2019-02-26 10:00:00,17.32,17.46,17.3,17.43,259175.0,17.32,17.46,17.3,17.43,259175.0
2019-02-26 10:30:00,17.43,17.44,17.28,17.28,212960.0,17.43,17.44,17.28,17.28,212960.0
2019-02-26 11:00:00,17.27,17.38,17.27,17.36,173405.0,17.27,17.38,17.27,17.36,173405.0
2019-02-26 11:30:00,17.37,17.38,17.32,17.33,97990.0,17.37,17.38,17.32,17.33,97990.0
2019-02-26 12:00:00,17.33,17.37,17.33,17.36,136040.0,17.33,17.37,17.33,17.36,136040.0
2019-02-26 12:30:00,17.36,17.37,17.29,17.29,281755.0,17.36,17.37,17.29,17.29,281755.0
2019-02-26 13:00:00,17.29,17.36,17.29,17.32,231535.0,17.29,17.36,17.29,17.32,231535.0
2019-02-26 13:30:00,17.32,17.38,17.32,17.34,117995.0,17.32,17.38,17.32,17.34,117995.0
2019-02-26 14:00:00,17.34,17.38,17.34,17.37,140835.0,17.34,17.38,17.34,17.37,140835.0
2019-02-26 14:30:00,17.38,17.41,17.38,17.4,161510.0,17.38,17.41,17.38,17.4,161510.0
2019-02-26 15:00:00,17.4,17.43,17.39,17.4,201565.0,17.4,17.43,17.39,17.4,201565.0
2019-02-26 15:30:00,17.4,17.43,17.39,17.39,530250.0,17.4,17.43,17.39,17.39,530250.0
2019-02-27 09:30:00,17.5,17.67,17.5,17.59,690490.0,17.5,17.67,17.5,17.59,690490.0
2019-02-27 10:00:00,17.59,17.61,17.42,17.46,578320.0,17.59,17.61,17.42,17.46,578320.0
2019-02-27 10:30:00,17.47,17.51,17.44,17.46,239475.0,17.47,17.51,17.44,17.46,239475.0
2019-02-27 11:00:00,17.45,17.56,17.44,17.55,210540.0,17.45,17.56,17.44,17.55,210540.0
2019-02-27 11:30:00,17.54,17.61,17.54,17.59,187335.0,17.54,17.61,17.54,17.59,187335.0
2019-02-27 12:00:00,17.59,17.59,17.56,17.58,158140.0,17.59,17.59,17.56,17.58,158140.0
2019-02-27 12:30:00,17.58,17.59,17.56,17.57,141425.0,17.58,17.59,17.56,17.57,141425.0
2019-02-27 13:00:00,17.57,17.61,17.57,17.59,198210.0,17.57,17.61,17.57,17.59,198210.0
2019-02-27 13:30:00,17.59,17.59,17.55,17.58,156375.0,17.59,17.59,17.55,17.58,156375.0
2019-02-27 14:00:00,17.58,17.63,17.57,17.61,155030.0,17.58,17.63,17.57,17.61,155030.0
2019-02-27 14:30:00,17.61,17.68,17.61,17.67,244895.0,17.61,17.68,17.61,17.67,244895.0
2019-02-27 15:00:00,17.66,17.66,17.62,17.63,414860.0,17.66,17.66,17.62,17.63,414860.0
2019-02-27 15:30:00,17.63,17.65,17.57,17.58,884720.0,17.63,17.65,17.57,17.58,884720.0
2019-02-28 09:30:00,17.57,17.71,17.57,17.58,360640.0,17.57,17.71,17.57,17.58,360640.0
2019-02-28 10:00:00,17.56,17.56,17.43,17.48,498595.0,17.56,17.56,17.43,17.48,498595.0
2019-02-28 10:30:00,17.49,17.53,17.44,17.46,554985.0,17.49,17.53,17.44,17.46,554985.0
2019-02-28 11:00:00,17.46,17.47,17.42,17.42,378340.0,17.46,17.47,17.42,17.42,378340.0
2019-02-28 11:30:00,17.43,17.51,17.42,17.49,394370.0,17.43,17.51,17.42,17.49,394370.0
2019-02-28 12:00:00,17.49,17.56,17.46,17.56,213905.0,17.49,17.56,17.46,17.56,213905.0
2019-02-28 12:30:00,17.56,17.58,17.52,17.54,218295.0,17.56,17.58,17.52,17.54,218295.0
2019-02-28 13:00:00,17.55,17.6,17.54,17.58,214865.0,17.55,17.6,17.54,17.58,214865.0
2019-02-28 13:30:00,17.58,17.61,17.57,17.59,192690.0,17.58,17.61,17.57,17.59,192690.0
2019-02-28 14:00:00,17.59,17.59,17.54,17.55,208030.0,17.59,17.59,17.54,17.55,208030.0
2019-02-28 14:30:00,17.55,17.55,17.46,17.46,333590.0,17.55,17.55,17.46,17.46,333590.0
2019-02-28 15:00:00,17.46,17.47,17.42,17.44,692050.0,17.46,17.47,17.42,17.44,692050.0
2019-02-28 15:30:00,17.44,17.45,17.33,17.36,2166510.0,17.44,17.45,17.33,17.36,2166510.0
2019-03-01 09:30:00,17.48,17.58,17.35,17.35,552745.0,17.48,17.58,17.35,17.35,552745.0
2019-03-01 10:00:00,17.34,17.36,17.2,17.24,579680.0,17.34,17.36,17.2,17.24,579680.0
2019-03-01 10:30:00,17.25,17.33,17.2,17.24,399720.0,17.25,17.33,17.2,17.24,399720.0
2019-03-01 11:00:00,17.24,17.25,17.14,17.17,376320.0,17.24,17.25,17.14,17.17,376320.0
2019-03-01 11:30:00,17.17,17.22,17.13,17.22,337430.0,17.17,17.22,17.13,17.22,337430.0
2019-03-01 12:00:00,17.22,17.25,17.21,17.24,328850.0,17.22,17.25,17.21,17.24,328850.0
2019-03-01 12:30:00,17.24,17.3,17.24,17.28,230710.0,17.24,17.3,17.24,17.28,230710.0
2019-03-01 13:00:00,17.28,17.33,17.26,17.33,149550.0,17.28,17.33,17.26,17.33,149550.0
2019-03-01 13:30:00,17.33,17.34,17.31,17.33,149540.0,17.33,17.34,17.31,17.33,149540.0
2019-03-01 14:00:00,17.33,17.4,17.32,17.4,163695.0,17.33,17.4,17.32,17.4,163695.0
2019-03-01 14:30:00,17.39,17.4,17.35,17.37,194145.0,17.39,17.4,17.35,17.37,194145.0
2019-03-01 15:00:00,17.37,17.37,17.35,17.37,359520.0,17.37,17.37,17.35,17.37,359520.0
2019-03-01 15:30:00,17.37,17.4,17.37,17.38,781810.0,17.37,17.4,17.37,17.38,781810.0
2019-03-04 09:30:00,17.44,17.47,17.19,17.21,503225.0,17.44,17.47,17.19,17.21,503225.0
2019-03-04 10:00:00,17.21,17.22,16.98,17.01,519125.0,17.21,17.22,16.98,17.01,519125.0
2019-03-04 10:30:00,17.02,17.03,16.8,16.8,526475.0,17.02,17.03,16.8,16.8,526475.0
2019-03-04 11:00:00,16.8,16.84,16.59,16.62,952475.0,16.8,16.84,16.59,16.62,952475.0
2019-03-04 11:30:00,16.61,16.64,16.47,16.51,512200.0,16.61,16.64,16.47,16.51,512200.0
2019-03-04 12:00:00,16.49,16.64,16.49,16.62,322170.0,16.49,16.64,16.49,16.62,322170.0
2019-03-04 12:30:00,16.61,16.65,16.56,16.64,307105.0,16.61,16.65,16.56,16.64,307105.0
2019-03-04 13:00:00,16.63,16.71,16.62,16.68,405045.0,16.63,16.71,16.62,16.68,405045.0
2019-03-04 13:30:00,16.68,16.71,16.66,16.71,245345.0,16.68,16.71,16.66,16.71,245345.0
2019-03-04 14:00:00,16.71,16.72,16.67,16.7,482025.0,16.71,16.72,16.67,16.7,482025.0
2019-03-04 14:30:00,16.7,16.74,16.7,16.71,458600.0,16.7,16.74,16.7,16.71,458600.0
2019-03-04 15:00:00,16.71,16.72,16.67,16.67,332650.0,16.71,16.72,16.67,16.67,332650.0
2019-03-04 15:30:00,16.67,16.77,16.66,16.76,855880.0,16.67,16.77,16.66,16.76,855880.0
2019-03-05 09:30:00,16.7,16.79,16.64,16.75,810735.0,16.7,16.79,16.64,16.75,810735.0
2019-03-05 10:00:00,16.75,16.85,16.71,16.77,243240.0,16.75,16.85,16.71,16.77,243240.0
2019-03-05 10:30:00,16.77,16.84,16.74,16.75,444005.0,16.77,16.84,16.74,16.75,444005.0
2019-03-05 11:00:00,16.77,16.79,16.7,16.74,219155.0,16.77,16.79,16.7,16.74,219155.0
2019-03-05 11:30:00,16.73,16.8,16.73,16.79,213220.0,16.73,16.8,16.73,16.79,213220.0
2019-03-05 12:00:00,16.79,16.8,16.71,16.72,257595.0,16.79,16.8,16.71,16.72,257595.0
2019-03-05 12:30:00,16.73,16.74,16.68,16.72,142580.0,16.73,16.74,16.68,16.72,142580.0
2019-03-05 13:00:00,16.71,16.72,16.67,16.69,155025.0,16.71,16.72,16.67,16.69,155025.0
2019-03-05 13:30:00,16.69,16.74,16.69,16.73,187420.0,16.69,16.74,16.69,16.73,187420.0
2019-03-05 14:00:00,16.73,16.74,16.71,16.72,320450.0,16.73,16.74,16.71,16.72,320450.0
2019-03-05 14:30:00,16.72,16.76,16.68,16.75,168735.0,16.72,16.76,16.68,16.75,168735.0
2019-03-05 15:00:00,16.75,16.75,16.7,16.74,197960.0,16.75,16.75,16.7,16.74,197960.0
2019-03-05 15:30:00,16.74,16.77,16.72,16.73,789460.0,16.74,16.77,16.72,16.73,789460.0
2019-03-06 09:30:00,16.75,16.81,16.7,16.81,284635.0,16.75,16.81,16.7,16.81,284635.0
2019-03-06 10:00:00,16.81,16.85,16.7,16.74,302105.0,16.81,16.85,16.7,16.74,302105.0
2019-03-06 10:30:00,16.74,16.74,16.61,16.71,405190.0,16.74,16.74,16.61,16.71,405190.0
2019-03-06 11:00:00,16.7,16.76,16.67,16.69,194705.0,16.7,16.76,16.67,16.69,194705.0
2019-03-06 11:30:00,16.68,16.68,16.58,16.63,433125.0,16.68,16.68,16.58,16.63,433125.0
2019-03-06 12:00:00,16.62,16.63,16.56,16.57,307635.0,16.62,16.63,16.56,16.57,307635.0
2019-03-06 12:30:00,16.58,16.63,16.56,16.57,246360.0,16.58,16.63,16.56,16.57,246360.0
2019-03-06 13:00:00,16.57,16.6,16.54,16.58,154855.0,16.57,16.6,16.54,16.58,154855.0
2019-03-06 13:30:00,16.58,16.6,16.58,16.6,418800.0,16.58,16.6,16.58,16.6,418800.0
2019-03-06 14:00:00,16.59,16.6,16.55,16.58,303085.0,16.59,16.6,16.55,16.58,303085.0
2019-03-06 14:30:00,16.58,16.58,16.54,16.58,152545.0,16.58,16.58,16.54,16.58,152545.0
2019-03-06 15:00:00,16.57,16.58,16.5,16.51,292975.0,16.57,16.58,16.5,16.51,292975.0
2019-03-06 15:30:00,16.51,16.59,16.51,16.58,825245.0,16.51,16.59,16.51,16.58,825245.0
2019-03-07 09:30:00,16.58,16.66,16.55,16.58,547110.0,16.58,16.66,16.55,16.58,547110.0
2019-03-07 10:00:00,16.58,16.6,16.51,16.53,466015.0,16.58,16.6,16.51,16.53,466015.0
2019-03-07 10:30:00,16.54,16.64,16.51,16.63,644855.0,16.54,16.64,16.51,16.63,644855.0
2019-03-07 11:00:00,16.63,16.67,16.6,16.65,317395.0,16.63,16.67,16.6,16.65,317395.0
2019-03-07 11:30:00,16.65,16.78,16.64,16.74,1175250.0,16.65,16.78,16.64,16.74,1175250.0
2019-03-07 12:00:00,16.74,16.76,16.69,16.73,340790.0,16.74,16.76,16.69,16.73,340790.0
2019-03-07 12:30:00,16.72,16.75,16.69,16.73,208650.0,16.72,16.75,16.69,16.73,208650.0
2019-03-07 13:00:00,16.73,16.74,16.7,16.71,364060.0,16.73,16.74,16.7,16.71,364060.0
2019-03-07 13:30:00,16.71,16.71,16.64,16.67,229325.0,16.71,16.71,16.64,16.67,229325.0
2019-03-07 14:00:00,16.67,16.68,16.62,16.63,120695.0,16.67,16.68,16.62,16.63,120695.0
2019-03-07 14:30:00,16.63,16.63,16.53,16.54,213450.0,16.63,16.63,16.53,16.54,213450.0
2019-03-07 15:00:00,16.54,16.6,16.53,16.56,187670.0,16.54,16.6,16.53,16.56,187670.0
2019-03-07 15:30:00,16.56,16.59,16.48,16.5,1620245.0,16.56,16.59,16.48,16.5,1620245.0
2019-03-08 09:30:00,16.33,16.33,15.94,16.23,711440.0,16.33,16.33,15.94,16.23,711440.0
2019-03-08 10:00:00,16.24,16.25,16.18,16.25,366155.0,16.24,16.25,16.18,16.25,366155.0
2019-03-08 10:30:00,16.25,16.31,16.2,16.25,276595.0,16.25,16.31,16.2,16.25,276595.0
2019-03-08 11:00:00,16.26,16.34,16.24,16.29,686925.0,16.26,16.34,16.24,16.29,686925.0
2019-03-08 11:30:00,16.29,16.3,16.23,16.25,248065.0,16.29,16.3,16.23,16.25,248065.0
2019-03-08 12:00:00,16.26,16.27,16.17,16.24,312520.0,16.26,16.27,16.17,16.24,312520.0
2019-03-08 12:30:00,16.24,16.27,16.18,16.19,198890.0,16.24,16.27,16.18,16.19,198890.0
2019-03-08 13:00:00,16.19,16.2,16.15,16.17,252040.0,16.19,16.2,16.15,16.17,252040.0
2019-03-08 13:30:00,16.17,16.2,16.13,16.14,234645.0,16.17,16.2,16.13,16.14,234645.0
2019-03-08 14:00:00,16.14,16.15,16.12,16.14,289510.0,16.14,16.15,16.12,16.14,289510.0
2019-03-08 14:30:00,16.14,16.17,16.12,16.14,507790.0,16.14,16.17,16.12,16.14,507790.0
2019-03-08 15:00:00,16.13,16.15,16.11,16.13,414950.0,16.13,16.15,16.11,16.13,414950.0
2019-03-08 15:30:00,16.13,16.16,16.11,16.14,1898610.0,16.13,16.16,16.11,16.14,1898610.0
2019-03-11 09:30:00,16.26,16.4,16.23,16.39,889995.0,16.26,16.4,16.23,16.39,889995.0
2019-03-11 10:00:00,16.39,16.44,16.36,16.38,305535.0,16.39,16.44,16.36,16.38,305535.0
2019-03-11 10:30:00,16.38,16.4,16.37,16.4,313770.0,16.38,16.4,16.37,16.4,313770.0
2019-03-11 11:00:00,16.4,16.41,16.37,16.4,418435.0,16.4,16.41,16.37,16.4,418435.0
2019-03-11 11:30:00,16.4,16.46,16.38,16.45,418585.0,16.4,16.46,16.38,16.45,418585.0
2019-03-11 12:00:00,16.45,16.5,16.43,16.5,449670.0,16.45,16.5,16.43,16.5,449670.0
2019-03-11 12:30:00,16.5,16.5,16.46,16.47,223305.0,16.5,16.5,16.46,16.47,223305.0
2019-03-11 13:00:00,16.48,16.51,16.46,16.5,165775.0,16.48,16.51,16.46,16.5,165775.0
2019-03-11 13:30:00,16.5,16.51,16.44,16.47,254145.0,16.5,16.51,16.44,16.47,254145.0
2019-03-11 14:00:00,16.47,16.47,16.41,16.42,140340.0,16.47,16.47,16.41,16.42,140340.0
2019-03-11 14:30:00,16.41,16.47,16.41,16.47,174215.0,16.41,16.47,16.41,16.47,174215.0
2019-03-11 15:00:00,16.47,16.48,16.45,16.47,351290.0,16.47,16.48,16.45,16.47,351290.0
2019-03-11 15:30:00,16.47,16.53,16.47,16.51,906690.0,16.47,16.53,16.47,16.51,906690.0
2019-03-12 09:30:00,16.53,16.6,16.33,16.4,327850.0,16.53,16.6,16.33,16.4,327850.0
2019-03-12 10:00:00,16.42,16.43,16.35,16.41,301445.0,16.42,16.43,16.35,16.41,301445.0
2019-03-12 10:30:00,16.41,16.47,16.41,16.47,223765.0,16.41,16.47,16.41,16.47,223765.0
2019-03-12 11:00:00,16.47,16.47,16.38,16.38,360415.0,16.47,16.47,16.38,16.38,360415.0
2019-03-12 11:30:00,16.38,16.46,16.37,16.45,165420.0,16.38,16.46,16.37,16.45,165420.0
2019-03-12 12:00:00,16.45,16.45,16.43,16.44,219450.0,16.45,16.45,16.43,16.44,219450.0
2019-03-12 12:30:00,16.44,16.45,16.42,16.45,169330.0,16.44,16.45,16.42,16.45,169330.0
2019-03-12 13:00:00,16.45,16.47,16.43,16.46,129035.0,16.45,16.47,16.43,16.46,129035.0
2019-03-12 13:30:00,16.45,16.51,16.44,16.49,234960.0,16.45,16.51,16.44,16.49,234960.0
2019-03-12 14:00:00,16.49,16.53,16.49,16.5,167050.0,16.49,16.53,16.49,16.5,167050.0
2019-03-12 14:30:00,16.5,16.53,16.49,16.52,243505.0,16.5,16.53,16.49,16.52,243505.0
2019-03-12 15:00:00,16.52,16.55,16.47,16.49,292870.0,16.52,16.55,16.47,16.49,292870.0
2019-03-12 15:30:00,16.49,16.51,16.44,16.49,883695.0,16.49,16.51,16.44,16.49,883695.0
2019-03-13 09:30:00,16.53,16.83,16.53,16.78,599020.0,16.53,16.83,16.53,16.78,599020.0
2019-03-13 10:00:00,16.78,16.79,16.67,16.7,319065.0,16.78,16.79,16.67,16.7,319065.0
2019-03-13 10:30:00,16.71,16.75,16.69,16.74,266160.0,16.71,16.75,16.69,16.74,266160.0
2019-03-13 11:00:00,16.73,16.82,16.73,16.8,338475.0,16.73,16.82,16.73,16.8,338475.0
2019-03-13 11:30:00,16.8,16.89,16.8,16.86,377370.0,16.8,16.89,16.8,16.86,377370.0
2019-03-13 12:00:00,16.86,16.88,16.84,16.87,242760.0,16.86,16.88,16.84,16.87,242760.0
2019-03-13 12:30:00,16.87,16.87,16.81,16.82,212085.0,16.87,16.87,16.81,16.82,212085.0
2019-03-13 13:00:00,16.81,16.83,16.8,16.83,237060.0,16.81,16.83,16.8,16.83,237060.0
2019-03-13 13:30:00,16.83,16.85,16.82,16.83,171035.0,16.83,16.85,16.82,16.83,171035.0
2019-03-13 14:00:00,16.83,16.86,16.81,16.82,179160.0,16.83,16.86,16.81,16.82,179160.0
2019-03-13 14:30:00,16.81,16.81,16.71,16.77,385830.0,16.81,16.81,16.71,16.77,385830.0
2019-03-13 15:00:00,16.76,16.8,16.76,16.76,414130.0,16.76,16.8,16.76,16.76,414130.0
2019-03-13 15:30:00,16.76,16.78,16.72,16.73,674550.0,16.76,16.78,16.72,16.73,674550.0
2019-03-14 09:30:00,16.72,16.87,16.72,16.81,371545.0,16.72,16.87,16.72,16.81,371545.0
2019-03-14 10:00:00,16.81,16.81,16.7,16.78,167835.0,16.81,16.81,16.7,16.78,167835.0
2019-03-14 10:30:00,16.79,16.84,16.75,16.83,174950.0,16.79,16.84,16.75,16.83,174950.0
2019-03-14 11:00:00,16.83,16.84,16.8,16.81,138095.0,16.83,16.84,16.8,16.81,138095.0
2019-03-14 11:30:00,16.81,16.88,16.8,16.88,141555.0,16.81,16.88,16.8,16.88,141555.0
2019-03-14 12:00:00,16.88,16.91,16.87,16.89,160425.0,16.88,16.91,16.87,16.89,160425.0
2019-03-14 12:30:00,16.9,16.93,16.85,16.86,150305.0,16.9,16.93,16.85,16.86,150305.0
2019-03-14 13:00:00,16.86,16.86,16.83,16.84,87515.0,16.86,16.86,16.83,16.84,87515.0
2019-03-14 13:30:00,16.84,16.85,16.8,16.81,110100.0,16.84,16.85,16.8,16.81,110100.0
2019-03-14 14:00:00,16.8,16.82,16.78,16.81,164080.0,16.8,16.82,16.78,16.81,164080.0
2019-03-14 14:30:00,16.81,16.84,16.79,16.83,165635.0,16.81,16.84,16.79,16.83,165635.0
2019-03-14 15:00:00,16.83,16.87,16.83,16.86,163285.0,16.83,16.87,16.83,16.86,163285.0
2019-03-14 15:30:00,16.86,16.89,16.83,16.88,717755.0,16.86,16.89,16.83,16.88,717755.0
2019-03-15 09:30:00,16.92,16.93,16.7,16.72,1330130.0,16.92,16.93,16.7,16.72,1330130.0
2019-03-15 10:00:00,16.72,16.81,16.72,16.75,343140.0,16.72,16.81,16.72,16.75,343140.0
2019-03-15 10:30:00,16.75,16.77,16.71,16.75,223935.0,16.75,16.77,16.71,16.75,223935.0
2019-03-15 11:00:00,16.75,16.84,16.74,16.83,443135.0,16.75,16.84,16.74,16.83,443135.0
2019-03-15 11:30:00,16.83,16.85,16.78,16.8,324220.0,16.83,16.85,16.78,16.8,324220.0
2019-03-15 12:00:00,16.8,16.89,16.8,16.87,300750.0,16.8,16.89,16.8,16.87,300750.0
2019-03-15 12:30:00,16.87,16.91,16.83,16.84,291015.0,16.87,16.91,16.83,16.84,291015.0
2019-03-15 13:00:00,16.84,16.86,16.83,16.84,182385.0,16.84,16.86,16.83,16.84,182385.0
2019-03-15 13:30:00,16.83,16.88,16.83,16.84,226645.0,16.83,16.88,16.83,16.84,226645.0
2019-03-15 14:00:00,16.84,16.84,16.81,16.83,224690.0,16.84,16.84,16.81,16.83,224690.0
2019-03-15 14:30:00,16.83,16.84,16.82,16.82,182930.0,16.83,16.84,16.82,16.82,182930.0
2019-03-15 15:00:00,16.82,16.83,16.79,16.81,376560.0,16.82,16.83,16.79,16.81,376560.0
2019-03-15 15:30:00,16.81,16.81,16.65,16.65,2701245.0,16.81,16.81,16.65,16.65,2701245.0
2019-03-18 09:30:00,16.68,16.8,16.62,16.79,739460.0,16.68,16.8,16.62,16.79,739460.0
2019-03-18 10:00:00,16.81,16.88,16.76,16.87,448360.0,16.81,16.88,16.76,16.87,448360.0
2019-03-18 10:30:00,16.86,16.91,16.84,16.88,434285.0,16.86,16.91,16.84,16.88,434285.0
2019-03-18 11:00:00,16.88,16.89,16.71,16.74,338455.0,16.88,16.89,16.71,16.74,338455.0
2019-03-18 11:30:00,16.74,16.85,16.72,16.77,290290.0,16.74,16.85,16.72,16.77,290290.0
2019-03-18 12:00:00,16.77,16.78,16.6,16.61,342590.0,16.77,16.78,16.6,16.61,342590.0
2019-03-18 12:30:00,16.61,16.72,16.6,16.69,398395.0,16.61,16.72,16.6,16.69,398395.0
2019-03-18 13:00:00,16.69,16.75,16.68,16.73,190075.0,16.69,16.75,16.68,16.73,190075.0
2019-03-18 13:30:00,16.73,16.81,16.73,16.8,169635.0,16.73,16.81,16.73,16.8,169635.0
2019-03-18 14:00:00,16.8,16.83,16.78,16.81,285720.0,16.8,16.83,16.78,16.81,285720.0
2019-03-18 14:30:00,16.81,16.88,16.8,16.87,292270.0,16.81,16.88,16.8,16.87,292270.0
2019-03-18 15:00:00,16.87,16.87,16.84,16.84,313975.0,16.87,16.87,16.84,16.84,313975.0
2019-03-18 15:30:00,16.84,16.91,16.84,16.9,932075.0,16.84,16.91,16.84,16.9,932075.0
2019-03-19 09:30:00,16.99,17.02,16.76,16.8,640250.0,16.99,17.02,16.76,16.8,640250.0
2019-03-19 10:00:00,16.79,16.86,16.77,16.78,252420.0,16.79,16.86,16.77,16.78,252420.0
2019-03-19 10:30:00,16.78,16.81,16.73,16.79,206790.0,16.78,16.81,16.73,16.79,206790.0
2019-03-19 11:00:00,16.8,16.88,16.75,16.87,296045.0,16.8,16.88,16.75,16.87,296045.0
2019-03-19 11:30:00,16.87,16.94,16.83,16.93,229660.0,16.87,16.94,16.83,16.93,229660.0
2019-03-19 12:00:00,16.93,17.0,16.92,16.96,229580.0,16.93,17.0,16.92,16.96,229580.0
2019-03-19 12:30:00,16.96,16.98,16.87,16.93,334320.0,16.96,16.98,16.87,16.93,334320.0
2019-03-19 13:00:00,16.93,16.98,16.91,16.96,891230.0,16.93,16.98,16.91,16.96,891230.0
2019-03-19 13:30:00,16.96,17.01,16.95,17.0,378020.0,16.96,17.01,16.95,17.0,378020.0
2019-03-19 14:00:00,17.0,17.08,17.0,17.07,383155.0,17.0,17.08,17.0,17.07,383155.0
2019-03-19 14:30:00,17.07,17.08,17.04,17.06,440960.0,17.07,17.08,17.04,17.06,440960.0
2019-03-19 15:00:00,17.07,17.07,17.0,17.01,758225.0,17.07,17.07,17.0,17.01,758225.0
2019-03-19 15:30:00,17.0,17.07,16.98,17.07,1290465.0,17.0,17.07,16.98,17.07,1290465.0
2019-03-20 09:30:00,17.2,17.39,17.17,17.33,783175.0,17.2,17.39,17.17,17.33,783175.0
2019-03-20 10:00:00,17.33,17.35,17.26,17.31,359165.0,17.33,17.35,17.26,17.31,359165.0
2019-03-20 10:30:00,17.31,17.31,17.15,17.16,292740.0,17.31,17.31,17.15,17.16,292740.0
2019-03-20 11:00:00,17.15,17.16,17.01,17.01,442365.0,17.15,17.16,17.01,17.01,442365.0
2019-03-20 11:30:00,17.02,17.02,16.9,16.91,619995.0,17.02,17.02,16.9,16.91,619995.0
2019-03-20 12:00:00,16.91,16.98,16.91,16.97,199180.0,16.91,16.98,16.91,16.97,199180.0
2019-03-20 12:30:00,16.96,17.01,16.9,17.01,163490.0,16.96,17.01,16.9,17.01,163490.0
2019-03-20 13:00:00,17.0,17.02,16.99,17.01,102785.0,17.0,17.02,16.99,17.01,102785.0
2019-03-20 13:30:00,17.01,17.03,16.99,17.02,125565.0,17.01,17.03,16.99,17.02,125565.0
2019-03-20 14:00:00,17.02,17.2,17.02,17.2,391930.0,17.02,17.2,17.02,17.2,391930.0
2019-03-20 14:30:00,17.21,17.21,17.14,17.15,267340.0,17.21,17.21,17.14,17.15,267340.0
2019-03-20 15:00:00,17.16,17.17,17.1,17.13,382025.0,17.16,17.17,17.1,17.13,382025.0
2019-03-20 15:30:00,17.13,17.16,17.07,17.12,801320.0,17.13,17.16,17.07,17.12,801320.0
2019-03-21 09:30:00,17.11,17.43,17.09,17.34,479890.0,17.11,17.43,17.09,17.34,479890.0
2019-03-21 10:00:00,17.34,17.36,17.29,17.34,150000.0,17.34,17.36,17.29,17.34,150000.0
2019-03-21 10:30:00,17.35,17.45,17.34,17.43,202355.0,17.35,17.45,17.34,17.43,202355.0
2019-03-21 11:00:00,17.43,17.44,17.37,17.4,197920.0,17.43,17.44,17.37,17.4,197920.0
2019-03-21 11:30:00,17.4,17.48,17.36,17.48,267170.0,17.4,17.48,17.36,17.48,267170.0
2019-03-21 12:00:00,17.49,17.53,17.45,17.46,255135.0,17.49,17.53,17.45,17.46,255135.0
2019-03-21 12:30:00,17.46,17.5,17.44,17.47,128430.0,17.46,17.5,17.44,17.47,128430.0
2019-03-21 13:00:00,17.47,17.53,17.47,17.52,135610.0,17.47,17.53,17.47,17.52,135610.0
2019-03-21 13:30:00,17.52,17.54,17.49,17.51,238755.0,17.52,17.54,17.49,17.51,238755.0
2019-03-21 14:00:00,17.51,17.61,17.51,17.6,391565.0,17.51,17.61,17.51,17.6,391565.0
2019-03-21 14:30:00,17.6,17.63,17.57,17.62,265555.0,17.6,17.63,17.57,17.62,265555.0
2019-03-21 15:00:00,17.62,17.65,17.59,17.62,622485.0,17.62,17.65,17.59,17.62,622485.0
2019-03-21 15:30:00,17.62,17.67,17.62,17.66,1235945.0,17.62,17.67,17.62,17.66,1235945.0
2019-03-22 09:30:00,17.6,17.62,17.38,17.43,564380.0,17.6,17.62,17.38,17.43,564380.0
2019-03-22 10:00:00,17.44,17.64,17.43,17.55,331840.0,17.44,17.64,17.43,17.55,331840.0
2019-03-22 10:30:00,17.56,17.57,17.44,17.46,235435.0,17.56,17.57,17.44,17.46,235435.0
2019-03-22 11:00:00,17.46,17.47,17.31,17.32,246500.0,17.46,17.47,17.31,17.32,246500.0
2019-03-22 11:30:00,17.32,17.34,17.16,17.16,381930.0,17.32,17.34,17.16,17.16,381930.0
2019-03-22 12:00:00,17.16,17.29,17.16,17.24,358400.0,17.16,17.29,17.16,17.24,358400.0
2019-03-22 12:30:00,17.24,17.26,17.17,17.22,122100.0,17.24,17.26,17.17,17.22,122100.0
2019-03-22 13:00:00,17.21,17.27,17.19,17.21,135100.0,17.21,17.27,17.19,17.21,135100.0
2019-03-22 13:30:00,17.2,17.23,17.08,17.09,215210.0,17.2,17.23,17.08,17.09,215210.0
2019-03-22 14:00:00,17.09,17.17,17.09,17.15,182390.0,17.09,17.17,17.09,17.15,182390.0
2019-03-22 14:30:00,17.16,17.19,17.11,17.16,214170.0,17.16,17.19,17.11,17.16,214170.0
2019-03-22 15:00:00,17.16,17.18,17.09,17.09,259550.0,17.16,17.18,17.09,17.09,259550.0
2019-03-22 15:30:00,17.09,17.1,17.02,17.04,841045.0,17.09,17.1,17.02,17.04,841045.0
2019-03-25 09:30:00,16.96,17.07,16.7,16.97,441140.0,16.96,17.07,16.7,16.97,441140.0
2019-03-25 10:00:00,16.97,17.0,16.87,16.93,139490.0,16.97,17.0,16.87,16.93,139490.0
2019-03-25 10:30:00,16.94,17.1,16.9,17.06,188300.0,16.94,17.1,16.9,17.06,188300.0
2019-03-25 11:00:00,17.05,17.12,17.02,17.1,220300.0,17.05,17.12,17.02,17.1,220300.0
2019-03-25 11:30:00,17.1,17.1,16.96,16.99,182545.0,17.1,17.1,16.96,16.99,182545.0
2019-03-25 12:00:00,16.99,17.03,16.96,17.0,133065.0,16.99,17.03,16.96,17.0,133065.0
2019-03-25 12:30:00,16.99,16.99,16.92,16.99,162875.0,16.99,16.99,16.92,16.99,162875.0
2019-03-25 13:00:00,16.99,17.01,16.9,16.91,165535.0,16.99,17.01,16.9,16.91,165535.0
2019-03-25 13:30:00,16.91,16.95,16.86,16.87,161645.0,16.91,16.95,16.86,16.87,161645.0
2019-03-25 14:00:00,16.86,16.92,16.86,16.91,121725.0,16.86,16.92,16.86,16.91,121725.0
2019-03-25 14:30:00,16.91,16.97,16.91,16.97,166945.0,16.91,16.97,16.91,16.97,166945.0
2019-03-25 15:00:00,16.96,17.07,16.96,17.04,331530.0,16.96,17.07,16.96,17.04,331530.0
2019-03-25 15:30:00,17.03,17.06,16.98,17.0,539865.0,17.03,17.06,16.98,17.0,539865.0
2019-03-26 09:30:00,17.17,17.27,17.04,17.18,336960.0,17.17,17.27,17.04,17.18,336960.0
2019-03-26 10:00:00,17.2,17.21,17.06,17.09,118245.0,17.2,17.21,17.06,17.09,118245.0
2019-03-26 10:30:00,17.08,17.14,17.05,17.12,196990.0,17.08,17.14,17.05,17.12,196990.0
2019-03-26 11:00:00,17.13,17.15,17.08,17.11,170260.0,17.13,17.15,17.08,17.11,170260.0
2019-03-26 11:30:00,17.11,17.12,17.02,17.04,134795.0,17.11,17.12,17.02,17.04,134795.0
2019-03-26 12:00:00,17.04,17.14,17.04,17.07,114200.0,17.04,17.14,17.04,17.07,114200.0
2019-03-26 12:30:00,17.07,17.08,17.0,17.02,151885.0,17.07,17.08,17.0,17.02,151885.0
2019-03-26 13:00:00,17.02,17.07,17.01,17.03,140335.0,17.02,17.07,17.01,17.03,140335.0
2019-03-26 13:30:00,17.03,17.03,16.95,16.96,107905.0,17.03,17.03,16.95,16.96,107905.0
2019-03-26 14:00:00,16.96,16.98,16.93,16.93,107075.0,16.96,16.98,16.93,16.93,107075.0
2019-03-26 14:30:00,16.92,16.97,16.91,16.96,116190.0,16.92,16.97,16.91,16.96,116190.0
2019-03-26 15:00:00,16.96,16.99,16.93,16.93,210470.0,16.96,16.99,16.93,16.93,210470.0
2019-03-26 15:30:00,16.93,16.97,16.91,16.97,611365.0,16.93,16.97,16.91,16.97,611365.0
2019-03-27 09:30:00,16.95,16.98,16.74,16.75,338780.0,16.95,16.98,16.74,16.75,338780.0
2019-03-27 10:00:00,16.75,16.78,16.67,16.76,287340.0,16.75,16.78,16.67,16.76,287340.0
2019-03-27 10:30:00,16.75,16.76,16.59,16.6,247550.0,16.75,16.76,16.59,16.6,247550.0
2019-03-27 11:00:00,16.6,16.63,16.21,16.22,1123970.0,16.6,16.63,16.21,16.22,1123970.0
2019-03-27 11:30:00,16.22,16.28,16.17,16.2,807615.0,16.22,16.28,16.17,16.2,807615.0
2019-03-27 12:00:00,16.2,16.32,16.19,16.29,512800.0,16.2,16.32,16.19,16.29,512800.0
2019-03-27 12:30:00,16.29,16.3,16.24,16.24,883155.0,16.29,16.3,16.24,16.24,883155.0
2019-03-27 13:00:00,16.24,16.27,16.21,16.27,258705.0,16.24,16.27,16.21,16.27,258705.0
2019-03-27 13:30:00,16.27,16.36,16.26,16.28,398795.0,16.27,16.36,16.26,16.28,398795.0
2019-03-27 14:00:00,16.28,16.31,16.27,16.29,431215.0,16.28,16.31,16.27,16.29,431215.0
2019-03-27 14:30:00,16.29,16.32,16.25,16.31,453910.0,16.29,16.32,16.25,16.31,453910.0
2019-03-27 15:00:00,16.31,16.31,16.27,16.31,468675.0,16.31,16.31,16.27,16.31,468675.0
2019-03-27 15:30:00,16.31,16.38,16.31,16.36,1355985.0,16.31,16.38,16.31,16.36,1355985.0
2019-03-28 09:30:00,16.43,16.53,16.33,16.51,332930.0,16.43,16.53,16.33,16.51,332930.0
2019-03-28 10:00:00,16.5,16.59,16.48,16.56,193540.0,16.5,16.59,16.48,16.56,193540.0
2019-03-28 10:30:00,16.57,16.59,16.46,16.47,279880.0,16.57,16.59,16.46,16.47,279880.0
2019-03-28 11:00:00,16.48,16.48,16.33,16.33,203845.0,16.48,16.48,16.33,16.33,203845.0
2019-03-28 11:30:00,16.34,16.44,16.34,16.39,146165.0,16.34,16.44,16.34,16.39,146165.0
2019-03-28 12:00:00,16.4,16.42,16.37,16.4,213705.0,16.4,16.42,16.37,16.4,213705.0
2019-03-28 12:30:00,16.4,16.42,16.38,16.42,254655.0,16.4,16.42,16.38,16.42,254655.0
2019-03-28 13:00:00,16.42,16.45,16.42,16.44,102380.0,16.42,16.45,16.42,16.44,102380.0
2019-03-28 13:30:00,16.44,16.45,16.39,16.42,108940.0,16.44,16.45,16.39,16.42,108940.0
2019-03-28 14:00:00,16.42,16.43,16.4,16.43,153910.0,16.42,16.43,16.4,16.43,153910.0
2019-03-28 14:30:00,16.43,16.43,16.41,16.43,185485.0,16.43,16.43,16.41,16.43,185485.0
2019-03-28 15:00:00,16.43,16.47,16.42,16.45,198580.0,16.43,16.47,16.42,16.45,198580.0
2019-03-28 15:30:00,16.45,16.51,16.44,16.47,601675.0,16.45,16.51,16.44,16.47,601675.0
2019-03-29 09:30:00,16.58,16.66,16.45,16.5,438910.0,16.58,16.66,16.45,16.5,438910.0
2019-03-29 10:00:00,16.52,16.7,16.5,16.7,246295.0,16.52,16.7,16.5,16.7,246295.0
2019-03-29 10:30:00,16.69,16.73,16.63,16.65,232060.0,16.69,16.73,16.63,16.65,232060.0
2019-03-29 11:00:00,16.66,16.72,16.65,16.72,245530.0,16.66,16.72,16.65,16.72,245530.0
2019-03-29 11:30:00,16.71,16.73,16.67,16.7,245660.0,16.71,16.73,16.67,16.7,245660.0
2019-03-29 12:00:00,16.7,16.73,16.68,16.73,239320.0,16.7,16.73,16.68,16.73,239320.0
2019-03-29 12:30:00,16.73,16.75,16.72,16.74,216845.0,16.73,16.75,16.72,16.74,216845.0
2019-03-29 13:00:00,16.74,16.75,16.69,16.72,162110.0,16.74,16.75,16.69,16.72,162110.0
2019-03-29 13:30:00,16.72,16.74,16.69,16.73,237975.0,16.72,16.74,16.69,16.73,237975.0
2019-03-29 14:00:00,16.73,16.75,16.71,16.74,333475.0,16.73,16.75,16.71,16.74,333475.0
2019-03-29 14:30:00,16.74,16.76,16.71,16.75,233025.0,16.74,16.76,16.71,16.75,233025.0
2019-03-29 15:00:00,16.75,16.77,16.73,16.75,261590.0,16.75,16.77,16.73,16.75,261590.0
2019-03-29 15:30:00,16.75,16.81,16.74,16.79,1046840.0,16.75,16.81,16.74,16.79,1046840.0
2019-04-01 09:30:00,16.92,17.19,16.76,16.79,667725.0,16.92,17.19,16.76,16.79,667725.0
2019-04-01 10:00:00,16.81,16.84,16.65,16.74,309655.0,16.81,16.84,16.65,16.74,309655.0
2019-04-01 10:30:00,16.74,16.86,16.74,16.85,202255.0,16.74,16.86,16.74,16.85,202255.0
2019-04-01 11:00:00,16.85,16.93,16.85,16.91,163530.0,16.85,16.93,16.85,16.91,163530.0
2019-04-01 11:30:00,16.92,16.98,16.9,16.94,448310.0,16.92,16.98,16.9,16.94,448310.0
2019-04-01 12:00:00,16.93,16.96,16.9,16.94,140295.0,16.93,16.96,16.9,16.94,140295.0
2019-04-01 12:30:00,16.94,16.96,16.91,16.95,140435.0,16.94,16.96,16.91,16.95,140435.0
2019-04-01 13:00:00,16.96,16.98,16.95,16.97,152050.0,16.96,16.98,16.95,16.97,152050.0
2019-04-01 13:30:00,16.97,16.99,16.96,16.99,226800.0,16.97,16.99,16.96,16.99,226800.0
2019-04-01 14:00:00,16.98,17.01,16.95,16.96,242670.0,16.98,17.01,16.95,16.96,242670.0
2019-04-01 14:30:00,16.95,16.97,16.94,16.96,130390.0,16.95,16.97,16.94,16.96,130390.0
2019-04-01 15:00:00,16.96,17.01,16.95,17.01,387135.0,16.96,17.01,16.95,17.01,387135.0
2019-04-01 15:30:00,17.01,17.06,16.99,17.04,961055.0,17.01,17.06,16.99,17.04,961055.0
2019-04-02 09:30:00,17.08,17.1,16.86,16.86,412435.0,17.08,17.1,16.86,16.86,412435.0
2019-04-02 10:00:00,16.87,16.95,16.85,16.95,267165.0,16.87,16.95,16.85,16.95,267165.0
2019-04-02 10:30:00,16.94,17.17,16.89,17.16,694975.0,16.94,17.17,16.89,17.16,694975.0
2019-04-02 11:00:00,17.15,17.16,16.97,16.99,390760.0,17.15,17.16,16.97,16.99,390760.0
2019-04-02 11:30:00,17.0,17.04,16.97,17.02,433170.0,17.0,17.04,16.97,17.02,433170.0
2019-04-02 12:00:00,17.02,17.03,17.0,17.02,188930.0,17.02,17.03,17.0,17.02,188930.0
2019-04-02 12:30:00,17.02,17.06,17.01,17.06,212960.0,17.02,17.06,17.01,17.06,212960.0
2019-04-02 13:00:00,17.06,17.11,17.02,17.06,357195.0,17.06,17.11,17.02,17.06,357195.0
2019-04-02 13:30:00,17.06,17.08,17.04,17.04,208590.0,17.06,17.08,17.04,17.04,208590.0
2019-04-02 14:00:00,17.05,17.06,17.02,17.05,199805.0,17.05,17.06,17.02,17.05,199805.0
2019-04-02 14:30:00,17.04,17.12,17.04,17.08,424980.0,17.04,17.12,17.04,17.08,424980.0
2019-04-02 15:00:00,17.08,17.16,17.08,17.16,529770.0,17.08,17.16,17.08,17.16,529770.0
2019-04-02 15:30:00,17.16,17.18,17.11,17.13,911460.0,17.16,17.18,17.11,17.13,911460.0
2019-04-03 09:30:00,17.22,17.43,17.22,17.36,470025.0,17.22,17.43,17.22,17.36,470025.0
2019-04-03 10:00:00,17.34,17.4,17.25,17.38,421290.0,17.34,17.4,17.25,17.38,421290.0
2019-04-03 10:30:00,17.38,17.54,17.37,17.42,675830.0,17.38,17.54,17.37,17.42,675830.0
2019-04-03 11:00:00,17.44,17.49,17.39,17.46,325960.0,17.44,17.49,17.39,17.46,325960.0
2019-04-03 11:30:00,17.46,17.48,17.41,17.47,231160.0,17.46,17.48,17.41,17.47,231160.0
2019-04-03 12:00:00,17.47,17.59,17.47,17.56,369155.0,17.47,17.59,17.47,17.56,369155.0
2019-04-03 12:30:00,17.54,17.54,17.47,17.51,182775.0,17.54,17.54,17.47,17.51,182775.0
2019-04-03 13:00:00,17.51,17.53,17.49,17.5,277835.0,17.51,17.53,17.49,17.5,277835.0
2019-04-03 13:30:00,17.5,17.53,17.38,17.38,338165.0,17.5,17.53,17.38,17.38,338165.0
2019-04-03 14:00:00,17.38,17.5,17.35,17.45,449480.0,17.38,17.5,17.35,17.45,449480.0
2019-04-03 14:30:00,17.45,17.46,17.41,17.44,190625.0,17.45,17.46,17.41,17.44,190625.0
2019-04-03 15:00:00,17.44,17.47,17.41,17.45,461665.0,17.44,17.47,17.41,17.45,461665.0
2019-04-03 15:30:00,17.44,17.54,17.43,17.5,1108810.0,17.44,17.54,17.43,17.5,1108810.0
2019-04-04 09:30:00,17.56,17.57,17.12,17.22,1341195.0,17.56,17.57,17.12,17.22,1341195.0
2019-04-04 10:00:00,17.22,17.23,16.9,16.9,1380685.0,17.22,17.23,16.9,16.9,1380685.0
2019-04-04 10:30:00,16.9,16.92,16.79,16.8,746200.0,16.9,16.92,16.79,16.8,746200.0
2019-04-04 11:00:00,16.81,16.85,16.68,16.68,1629660.0,16.81,16.85,16.68,16.68,1629660.0
2019-04-04 11:30:00,16.68,16.74,16.67,16.71,709200.0,16.68,16.74,16.67,16.71,709200.0
2019-04-04 12:00:00,16.71,16.71,16.58,16.59,815055.0,16.71,16.71,16.58,16.59,815055.0
2019-04-04 12:30:00,16.59,16.62,16.49,16.61,454615.0,16.59,16.62,16.49,16.61,454615.0
2019-04-04 13:00:00,16.61,16.69,16.6,16.65,363265.0,16.61,16.69,16.6,16.65,363265.0
2019-04-04 13:30:00,16.65,16.67,16.54,16.59,939770.0,16.65,16.67,16.54,16.59,939770.0
2019-04-04 14:00:00,16.6,16.73,16.59,16.69,443520.0,16.6,16.73,16.59,16.69,443520.0
2019-04-04 14:30:00,16.69,16.81,16.69,16.81,977685.0,16.69,16.81,16.69,16.81,977685.0
2019-04-04 15:00:00,16.81,16.81,16.64,16.64,805760.0,16.81,16.81,16.64,16.64,805760.0
2019-04-04 15:30:00,16.65,16.73,16.64,16.7,1835575.0,16.65,16.73,16.64,16.7,1835575.0
2019-04-05 09:30:00,16.79,16.95,16.69,16.88,407195.0,16.79,16.95,16.69,16.88,407195.0
2019-04-05 10:00:00,16.88,17.0,16.88,16.97,323560.0,16.88,17.0,16.88,16.97,323560.0
2019-04-05 10:30:00,16.98,17.01,16.85,16.86,200100.0,16.98,17.01,16.85,16.86,200100.0
2019-04-05 11:00:00,16.86,16.92,16.82,16.89,350380.0,16.86,16.92,16.82,16.89,350380.0
2019-04-05 11:30:00,16.89,16.9,16.82,16.87,320665.0,16.89,16.9,16.82,16.87,320665.0
2019-04-05 12:00:00,16.88,16.88,16.83,16.85,219500.0,16.88,16.88,16.83,16.85,219500.0
2019-04-05 12:30:00,16.84,16.87,16.81,16.83,192295.0,16.84,16.87,16.81,16.83,192295.0
2019-04-05 13:00:00,16.83,16.84,16.8,16.82,126415.0,16.83,16.84,16.8,16.82,126415.0
2019-04-05 13:30:00,16.81,16.82,16.78,16.81,137415.0,16.81,16.82,16.78,16.81,137415.0
2019-04-05 14:00:00,16.81,16.82,16.78,16.79,143070.0,16.81,16.82,16.78,16.79,143070.0
2019-04-05 14:30:00,16.78,16.79,16.75,16.75,147995.0,16.78,16.79,16.75,16.75,147995.0
2019-04-05 15:00:00,16.76,16.85,16.76,16.84,482650.0,16.76,16.85,16.76,16.84,482650.0
2019-04-05 15:30:00,16.84,16.85,16.8,16.83,729685.0,16.84,16.85,16.8,16.83,729685.0
2019-04-08 09:30:00,16.82,16.93,16.66,16.9,553765.0,16.82,16.93,16.66,16.9,553765.0
2019-04-08 10:00:00,16.94,17.05,16.87,16.93,598740.0,16.94,17.05,16.87,16.93,598740.0
2019-04-08 10:30:00,16.93,17.1,16.92,17.09,289905.0,16.93,17.1,16.92,17.09,289905.0
2019-04-08 11:00:00,17.09,17.12,17.05,17.1,325095.0,17.09,17.12,17.05,17.1,325095.0
2019-04-08 11:30:00,17.09,17.15,17.05,17.08,429410.0,17.09,17.15,17.05,17.08,429410.0
2019-04-08 12:00:00,17.09,17.09,17.03,17.09,157435.0,17.09,17.09,17.03,17.09,157435.0
2019-04-08 12:30:00,17.09,17.14,17.08,17.1,185060.0,17.09,17.14,17.08,17.1,185060.0
2019-04-08 13:00:00,17.11,17.18,17.1,17.17,283035.0,17.11,17.18,17.1,17.17,283035.0
2019-04-08 13:30:00,17.17,17.37,17.14,17.26,815455.0,17.17,17.37,17.14,17.26,815455.0
2019-04-08 14:00:00,17.25,17.28,17.18,17.2,403305.0,17.25,17.28,17.18,17.2,403305.0
2019-04-08 14:30:00,17.2,17.2,17.16,17.19,179655.0,17.2,17.2,17.16,17.19,179655.0
2019-04-08 15:00:00,17.19,17.21,17.18,17.21,272175.0,17.19,17.21,17.18,17.21,272175.0
2019-04-08 15:30:00,17.2,17.23,17.18,17.22,1016635.0,17.2,17.23,17.18,17.22,1016635.0
2019-04-09 09:30:00,17.12,17.35,17.07,17.3,544185.0,17.12,17.35,17.07,17.3,544185.0
2019-04-09 10:00:00,17.32,17.46,17.26,17.45,819575.0,17.32,17.46,17.26,17.45,819575.0
2019-04-09 10:30:00,17.46,17.46,17.28,17.29,347645.0,17.46,17.46,17.28,17.29,347645.0
2019-04-09 11:00:00,17.29,17.38,17.29,17.37,293795.0,17.29,17.38,17.29,17.37,293795.0
2019-04-09 11:30:00,17.37,17.44,17.35,17.4,494150.0,17.37,17.44,17.35,17.4,494150.0
2019-04-09 12:00:00,17.4,17.47,17.38,17.46,319955.0,17.4,17.47,17.38,17.46,319955.0
2019-04-09 12:30:00,17.47,17.49,17.42,17.43,355120.0,17.47,17.49,17.42,17.43,355120.0
2019-04-09 13:00:00,17.43,17.43,17.37,17.39,160425.0,17.43,17.43,17.37,17.39,160425.0
2019-04-09 13:30:00,17.38,17.42,17.38,17.39,218410.0,17.38,17.42,17.38,17.39,218410.0
2019-04-09 14:00:00,17.39,17.42,17.38,17.38,217310.0,17.39,17.42,17.38,17.38,217310.0
2019-04-09 14:30:00,17.38,17.45,17.38,17.44,387730.0,17.38,17.45,17.38,17.44,387730.0
2019-04-09 15:00:00,17.43,17.47,17.42,17.45,612395.0,17.43,17.47,17.42,17.45,612395.0
2019-04-09 15:30:00,17.45,17.47,17.43,17.46,1875040.0,17.45,17.47,17.43,17.46,1875040.0
2019-04-10 09:30:00,17.52,17.98,17.48,17.71,2659545.0,17.52,17.98,17.48,17.71,2659545.0
2019-04-10 10:00:00,17.7,17.82,17.57,17.78,1090300.0,17.7,17.82,17.57,17.78,1090300.0
2019-04-10 10:30:00,17.78,17.96,17.77,17.92,1014045.0,17.78,17.96,17.77,17.92,1014045.0
2019-04-10 11:00:00,17.92,17.94,17.85,17.89,693530.0,17.92,17.94,17.85,17.89,693530.0
2019-04-10 11:30:00,17.89,17.99,17.89,17.96,765610.0,17.89,17.99,17.89,17.96,765610.0
2019-04-10 12:00:00,17.96,17.97,17.92,17.96,420430.0,17.96,17.97,17.92,17.96,420430.0
2019-04-10 12:30:00,17.96,17.99,17.94,17.99,546100.0,17.96,17.99,17.94,17.99,546100.0
2019-04-10 13:00:00,17.99,17.99,17.91,17.91,345015.0,17.99,17.99,17.91,17.91,345015.0
2019-04-10 13:30:00,17.91,17.94,17.9,17.93,276075.0,17.91,17.94,17.9,17.93,276075.0
2019-04-10 14:00:00,17.94,17.96,17.88,17.91,482115.0,17.94,17.96,17.88,17.91,482115.0
2019-04-10 14:30:00,17.9,17.91,17.88,17.9,328705.0,17.9,17.91,17.88,17.9,328705.0
2019-04-10 15:00:00,17.9,17.94,17.9,17.93,477765.0,17.9,17.94,17.9,17.93,477765.0
2019-04-10 15:30:00,17.93,17.99,17.9,17.93,1784405.0,17.93,17.99,17.9,17.93,1784405.0
2019-04-11 09:30:00,18.0,18.17,17.88,17.95,1401000.0,18.0,18.17,17.88,17.95,1401000.0
2019-04-11 10:00:00,17.94,17.95,17.8,17.91,541405.0,17.94,17.95,17.8,17.91,541405.0
2019-04-11 10:30:00,17.91,17.97,17.9,17.97,453605.0,17.91,17.97,17.9,17.97,453605.0
2019-04-11 11:00:00,17.97,18.06,17.93,18.01,552025.0,17.97,18.06,17.93,18.01,552025.0
2019-04-11 11:30:00,18.0,18.04,17.98,18.02,280975.0,18.0,18.04,17.98,18.02,280975.0
2019-04-11 12:00:00,18.01,18.04,18.0,18.02,236765.0,18.01,18.04,18.0,18.02,236765.0
2019-04-11 12:30:00,18.03,18.08,18.02,18.07,245710.0,18.03,18.08,18.02,18.07,245710.0
2019-04-11 13:00:00,18.07,18.09,18.04,18.07,263825.0,18.07,18.09,18.04,18.07,263825.0
2019-04-11 13:30:00,18.07,18.09,18.05,18.08,324520.0,18.07,18.09,18.05,18.08,324520.0
2019-04-11 14:00:00,18.07,18.12,18.06,18.08,510410.0,18.07,18.12,18.06,18.08,510410.0
2019-04-11 14:30:00,18.07,18.08,17.93,17.94,627335.0,18.07,18.08,17.93,17.94,627335.0
2019-04-11 15:00:00,17.94,18.01,17.94,17.99,639675.0,17.94,18.01,17.94,17.99,639675.0
2019-04-11 15:30:00,18.0,18.0,17.91,17.93,1593275.0,18.0,18.0,17.91,17.93,1593275.0
2019-04-12 09:30:00,18.06,18.37,18.0,18.34,1585520.0,18.06,18.37,18.0,18.34,1585520.0
2019-04-12 10:00:00,18.34,18.54,18.3,18.53,899720.0,18.34,18.54,18.3,18.53,899720.0
2019-04-12 10:30:00,18.53,18.56,18.42,18.45,752685.0,18.53,18.56,18.42,18.45,752685.0
2019-04-12 11:00:00,18.45,18.54,18.43,18.51,603925.0,18.45,18.54,18.43,18.51,603925.0
2019-04-12 11:30:00,18.51,18.55,18.5,18.52,472690.0,18.51,18.55,18.5,18.52,472690.0
2019-04-12 12:00:00,18.51,18.52,18.44,18.46,346785.0,18.51,18.52,18.44,18.46,346785.0
2019-04-12 12:30:00,18.46,18.5,18.45,18.5,250305.0,18.46,18.5,18.45,18.5,250305.0
2019-04-12 13:00:00,18.5,18.55,18.49,18.52,391950.0,18.5,18.55,18.49,18.52,391950.0
2019-04-12 13:30:00,18.53,18.55,18.44,18.47,777040.0,18.53,18.55,18.44,18.47,777040.0
2019-04-12 14:00:00,18.47,18.52,18.46,18.5,424265.0,18.47,18.52,18.46,18.5,424265.0
2019-04-12 14:30:00,18.5,18.53,18.47,18.52,288950.0,18.5,18.53,18.47,18.52,288950.0
2019-04-12 15:00:00,18.52,18.56,18.52,18.54,550810.0,18.52,18.56,18.52,18.54,550810.0
2019-04-12 15:30:00,18.55,18.58,18.52,18.54,1651525.0,18.55,18.58,18.52,18.54,1651525.0
2019-04-15 09:30:00,18.57,19.12,18.56,18.94,1927455.0,18.57,19.12,18.56,18.94,1927455.0
2019-04-15 10:00:00,18.95,19.05,18.87,18.95,1085960.0,18.95,19.05,18.87,18.95,1085960.0
2019-04-15 10:30:00,18.95,19.03,18.89,18.99,783625.0,18.95,19.03,18.89,18.99,783625.0
2019-04-15 11:00:00,19.0,19.06,18.98,19.01,467895.0,19.0,19.06,18.98,19.01,467895.0
2019-04-15 11:30:00,19.0,19.07,19.0,19.04,454065.0,19.0,19.07,19.0,19.04,454065.0
2019-04-15 12:00:00,19.04,19.05,18.97,18.97,362790.0,19.04,19.05,18.97,18.97,362790.0
2019-04-15 12:30:00,18.98,18.98,18.96,18.96,235650.0,18.98,18.98,18.96,18.96,235650.0
2019-04-15 13:00:00,18.96,19.05,18.94,19.04,562095.0,18.96,19.05,18.94,19.04,562095.0
2019-04-15 13:30:00,19.04,19.06,19.02,19.05,523160.0,19.04,19.06,19.02,19.05,523160.0
2019-04-15 14:00:00,19.04,19.05,18.99,19.02,385340.0,19.04,19.05,18.99,19.02,385340.0
2019-04-15 14:30:00,19.02,19.03,18.98,19.02,364405.0,19.02,19.03,18.98,19.02,364405.0
2019-04-15 15:00:00,19.02,19.07,19.01,19.03,397285.0,19.02,19.07,19.01,19.03,397285.0
2019-04-15 15:30:00,19.04,19.07,19.02,19.05,1583215.0,19.04,19.07,19.02,19.05,1583215.0
2019-04-16 09:30:00,19.19,19.39,19.14,19.16,1023490.0,19.19,19.39,19.14,19.16,1023490.0
2019-04-16 10:00:00,19.17,19.2,19.09,19.1,611850.0,19.17,19.2,19.09,19.1,611850.0
2019-04-16 10:30:00,19.09,19.15,19.05,19.09,664950.0,19.09,19.15,19.05,19.09,664950.0
2019-04-16 11:00:00,19.09,19.16,19.08,19.11,529540.0,19.09,19.16,19.08,19.11,529540.0
2019-04-16 11:30:00,19.11,19.11,19.04,19.06,578200.0,19.11,19.11,19.04,19.06,578200.0
2019-04-16 12:00:00,19.06,19.06,18.95,18.96,492090.0,19.06,19.06,18.95,18.96,492090.0
2019-04-16 12:30:00,18.96,19.01,18.92,19.0,318590.0,18.96,19.01,18.92,19.0,318590.0
2019-04-16 13:00:00,19.0,19.04,18.98,19.04,268540.0,19.0,19.04,18.98,19.04,268540.0
2019-04-16 13:30:00,19.04,19.06,19.01,19.02,306495.0,19.04,19.06,19.01,19.02,306495.0
2019-04-16 14:00:00,19.02,19.04,19.0,19.01,303500.0,19.02,19.04,19.0,19.01,303500.0
2019-04-16 14:30:00,19.01,19.02,18.96,18.96,357740.0,19.01,19.02,18.96,18.96,357740.0
2019-04-16 15:00:00,18.96,18.98,18.81,18.82,639160.0,18.96,18.98,18.81,18.82,639160.0
2019-04-16 15:30:00,18.82,18.83,18.69,18.81,1871910.0,18.82,18.83,18.69,18.81,1871910.0
2019-04-17 09:30:00,18.94,18.99,18.62,18.62,663395.0,18.94,18.99,18.62,18.62,663395.0
2019-04-17 10:00:00,18.64,18.64,18.45,18.59,751945.0,18.64,18.64,18.45,18.59,751945.0
2019-04-17 10:30:00,18.56,18.63,18.52,18.56,485655.0,18.56,18.63,18.52,18.56,485655.0
2019-04-17 11:00:00,18.56,18.61,18.51,18.53,346915.0,18.56,18.61,18.51,18.53,346915.0
2019-04-17 11:30:00,18.52,18.54,18.4,18.47,523060.0,18.52,18.54,18.4,18.47,523060.0
2019-04-17 12:00:00,18.47,18.49,18.39,18.49,381265.0,18.47,18.49,18.39,18.49,381265.0
2019-04-17 12:30:00,18.49,18.53,18.46,18.5,280810.0,18.49,18.53,18.46,18.5,280810.0
2019-04-17 13:00:00,18.5,18.5,18.37,18.38,544130.0,18.5,18.5,18.37,18.38,544130.0
2019-04-17 13:30:00,18.39,18.44,18.38,18.39,244905.0,18.39,18.44,18.38,18.39,244905.0
2019-04-17 14:00:00,18.38,18.41,18.31,18.33,273265.0,18.38,18.41,18.31,18.33,273265.0
2019-04-17 14:30:00,18.33,18.43,18.32,18.41,271735.0,18.33,18.43,18.32,18.41,271735.0
2019-04-17 15:00:00,18.42,18.44,18.4,18.43,195110.0,18.42,18.44,18.4,18.43,195110.0
2019-04-17 15:30:00,18.43,18.49,18.42,18.48,892155.0,18.43,18.49,18.42,18.48,892155.0
2019-04-18 09:30:00,17.98,18.2,17.7,17.7,2319780.0,17.98,18.2,17.7,17.7,2319780.0
2019-04-18 10:00:00,17.7,17.98,17.64,17.77,1236300.0,17.7,17.98,17.64,17.77,1236300.0
2019-04-18 10:30:00,17.77,17.91,17.76,17.88,598450.0,17.77,17.91,17.76,17.88,598450.0
2019-04-18 11:00:00,17.89,18.0,17.82,17.91,691250.0,17.89,18.0,17.82,17.91,691250.0
2019-04-18 11:30:00,17.91,18.06,17.91,18.05,374900.0,17.91,18.06,17.91,18.05,374900.0
2019-04-18 12:00:00,18.05,18.1,18.02,18.08,285770.0,18.05,18.1,18.02,18.08,285770.0
2019-04-18 12:30:00,18.08,18.11,18.04,18.06,205530.0,18.08,18.11,18.04,18.06,205530.0
2019-04-18 13:00:00,18.05,18.09,18.05,18.08,289855.0,18.05,18.09,18.05,18.08,289855.0
2019-04-18 13:30:00,18.08,18.12,18.06,18.09,262635.0,18.08,18.12,18.06,18.09,262635.0
2019-04-18 14:00:00,18.08,18.11,18.07,18.08,249565.0,18.08,18.11,18.07,18.08,249565.0
2019-04-18 14:30:00,18.08,18.14,18.08,18.12,157415.0,18.08,18.14,18.08,18.12,157415.0
2019-04-18 15:00:00,18.12,18.16,18.11,18.16,285465.0,18.12,18.16,18.11,18.16,285465.0
2019-04-18 15:30:00,18.15,18.22,18.14,18.22,878710.0,18.15,18.22,18.14,18.22,878710.0
2019-04-22 09:30:00,18.17,18.34,18.12,18.3,444455.0,18.17,18.34,18.12,18.3,444455.0
2019-04-22 10:00:00,18.31,18.39,18.27,18.35,267015.0,18.31,18.39,18.27,18.35,267015.0
2019-04-22 10:30:00,18.34,18.39,18.31,18.34,377365.0,18.34,18.39,18.31,18.34,377365.0
2019-04-22 11:00:00,18.35,18.38,18.31,18.37,345595.0,18.35,18.38,18.31,18.37,345595.0
2019-04-22 11:30:00,18.37,18.39,18.3,18.3,312980.0,18.37,18.39,18.3,18.3,312980.0
2019-04-22 12:00:00,18.3,18.35,18.29,18.33,280685.0,18.3,18.35,18.29,18.33,280685.0
2019-04-22 12:30:00,18.33,18.37,18.29,18.31,279075.0,18.33,18.37,18.29,18.31,279075.0
2019-04-22 13:00:00,18.32,18.35,18.29,18.33,328885.0,18.32,18.35,18.29,18.33,328885.0
2019-04-22 13:30:00,18.33,18.35,18.3,18.34,366550.0,18.33,18.35,18.3,18.34,366550.0
2019-04-22 14:00:00,18.34,18.35,18.3,18.31,249385.0,18.34,18.35,18.3,18.31,249385.0
2019-04-22 14:30:00,18.31,18.33,18.29,18.3,221675.0,18.31,18.33,18.29,18.3,221675.0
2019-04-22 15:00:00,18.3,18.31,18.28,18.29,236040.0,18.3,18.31,18.28,18.29,236040.0
2019-04-22 15:30:00,18.29,18.34,18.29,18.32,954940.0,18.29,18.34,18.29,18.32,954940.0
2019-04-23 09:30:00,18.36,18.38,18.06,18.19,660890.0,18.36,18.38,18.06,18.19,660890.0
2019-04-23 10:00:00,18.19,18.31,18.18,18.27,419905.0,18.19,18.31,18.18,18.27,419905.0
2019-04-23 10:30:00,18.27,18.28,18.14,18.24,601785.0,18.27,18.28,18.14,18.24,601785.0
2019-04-23 11:00:00,18.25,18.32,18.17,18.27,505035.0,18.25,18.32,18.17,18.27,505035.0
2019-04-23 11:30:00,18.27,18.31,18.23,18.24,553030.0,18.27,18.31,18.23,18.24,553030.0
2019-04-23 12:00:00,18.23,18.29,18.2,18.21,387125.0,18.23,18.29,18.2,18.21,387125.0
2019-04-23 12:30:00,18.21,18.22,18.16,18.19,333180.0,18.21,18.22,18.16,18.19,333180.0
2019-04-23 13:00:00,18.19,18.24,18.19,18.24,215925.0,18.19,18.24,18.19,18.24,215925.0
2019-04-23 13:30:00,18.24,18.3,18.21,18.29,217655.0,18.24,18.3,18.21,18.29,217655.0
2019-04-23 14:00:00,18.29,18.35,18.26,18.35,427320.0,18.29,18.35,18.26,18.35,427320.0
2019-04-23 14:30:00,18.35,18.43,18.35,18.41,410825.0,18.35,18.43,18.35,18.41,410825.0
2019-04-23 15:00:00,18.41,18.43,18.37,18.39,391840.0,18.41,18.43,18.37,18.39,391840.0
2019-04-23 15:30:00,18.39,18.4,18.36,18.4,876025.0,18.39,18.4,18.36,18.4,876025.0
2019-04-24 09:30:00,18.47,18.64,18.47,18.5,403710.0,18.47,18.64,18.47,18.5,403710.0
2019-04-24 10:00:00,18.5,18.52,18.43,18.46,327850.0,18.5,18.52,18.43,18.46,327850.0
2019-04-24 10:30:00,18.45,18.53,18.43,18.53,231665.0,18.45,18.53,18.43,18.53,231665.0
2019-04-24 11:00:00,18.53,18.54,18.47,18.49,214155.0,18.53,18.54,18.47,18.49,214155.0
2019-04-24 11:30:00,18.49,18.5,18.44,18.49,231630.0,18.49,18.5,18.44,18.49,231630.0
2019-04-24 12:00:00,18.49,18.52,18.49,18.52,131720.0,18.49,18.52,18.49,18.52,131720.0
2019-04-24 12:30:00,18.51,18.53,18.44,18.45,147810.0,18.51,18.53,18.44,18.45,147810.0
2019-04-24 13:00:00,18.44,18.46,18.41,18.43,155395.0,18.44,18.46,18.41,18.43,155395.0
2019-04-24 13:30:00,18.44,18.5,18.43,18.47,130315.0,18.44,18.5,18.43,18.47,130315.0
2019-04-24 14:00:00,18.47,18.48,18.45,18.46,140545.0,18.47,18.48,18.45,18.46,140545.0
2019-04-24 14:30:00,18.45,18.5,18.45,18.48,106460.0,18.45,18.5,18.45,18.48,106460.0
2019-04-24 15:00:00,18.48,18.5,18.47,18.48,173555.0,18.48,18.5,18.47,18.48,173555.0
2019-04-24 15:30:00,18.48,18.57,18.43,18.45,1610345.0,18.48,18.57,18.43,18.45,1610345.0
2019-04-25 09:30:00,18.56,18.68,18.44,18.66,394570.0,18.56,18.68,18.44,18.66,394570.0
2019-04-25 10:00:00,18.65,18.67,18.27,18.32,634950.0,18.65,18.67,18.27,18.32,634950.0
2019-04-25 10:30:00,18.33,18.54,18.32,18.54,323885.0,18.33,18.54,18.32,18.54,323885.0
2019-04-25 11:00:00,18.52,18.54,18.36,18.45,302385.0,18.52,18.54,18.36,18.45,302385.0
2019-04-25 11:30:00,18.45,18.52,18.4,18.46,213995.0,18.45,18.52,18.4,18.46,213995.0
2019-04-25 12:00:00,18.45,18.48,18.39,18.39,228155.0,18.45,18.48,18.39,18.39,228155.0
2019-04-25 12:30:00,18.4,18.42,18.37,18.42,196585.0,18.4,18.42,18.37,18.42,196585.0
2019-04-25 13:00:00,18.42,18.48,18.39,18.47,182035.0,18.42,18.48,18.39,18.47,182035.0
2019-04-25 13:30:00,18.47,18.53,18.47,18.52,274235.0,18.47,18.53,18.47,18.52,274235.0
2019-04-25 14:00:00,18.52,18.58,18.52,18.55,238410.0,18.52,18.58,18.52,18.55,238410.0
2019-04-25 14:30:00,18.55,18.58,18.53,18.57,216040.0,18.55,18.58,18.53,18.57,216040.0
2019-04-25 15:00:00,18.56,18.6,18.53,18.58,415175.0,18.56,18.6,18.53,18.58,415175.0
2019-04-25 15:30:00,18.59,18.61,18.55,18.58,714745.0,18.59,18.61,18.55,18.58,714745.0
2019-04-26 09:30:00,18.6,18.65,18.28,18.41,563550.0,18.6,18.65,18.28,18.41,563550.0
2019-04-26 10:00:00,18.41,18.49,18.37,18.46,365220.0,18.41,18.49,18.37,18.46,365220.0
2019-04-26 10:30:00,18.46,18.58,18.45,18.58,332900.0,18.46,18.58,18.45,18.58,332900.0
2019-04-26 11:00:00,18.57,18.62,18.55,18.59,228945.0,18.57,18.62,18.55,18.59,228945.0
2019-04-26 11:30:00,18.59,18.61,18.55,18.57,190755.0,18.59,18.61,18.55,18.57,190755.0
2019-04-26 12:00:00,18.57,18.58,18.53,18.56,152925.0,18.57,18.58,18.53,18.56,152925.0
2019-04-26 12:30:00,18.57,18.6,18.57,18.58,137065.0,18.57,18.6,18.57,18.58,137065.0
2019-04-26 13:00:00,18.58,18.59,18.53,18.58,148210.0,18.58,18.59,18.53,18.58,148210.0
2019-04-26 13:30:00,18.58,18.61,18.57,18.6,146470.0,18.58,18.61,18.57,18.6,146470.0
2019-04-26 14:00:00,18.6,18.68,18.59,18.62,182745.0,18.6,18.68,18.59,18.62,182745.0
2019-04-26 14:30:00,18.62,18.63,18.6,18.62,161225.0,18.62,18.63,18.6,18.62,161225.0
2019-04-26 15:00:00,18.63,18.65,18.62,18.64,238630.0,18.63,18.65,18.62,18.64,238630.0
2019-04-26 15:30:00,18.64,18.67,18.59,18.61,863685.0,18.64,18.67,18.59,18.61,863685.0
2019-04-29 09:30:00,18.7,18.84,18.65,18.71,780000.0,18.7,18.84,18.65,18.71,780000.0
2019-04-29 10:00:00,18.71,18.73,18.58,18.71,469235.0,18.71,18.73,18.58,18.71,469235.0
2019-04-29 10:30:00,18.71,18.72,18.63,18.71,258310.0,18.71,18.72,18.63,18.71,258310.0
2019-04-29 11:00:00,18.71,18.75,18.63,18.64,205970.0,18.71,18.75,18.63,18.64,205970.0
2019-04-29 11:30:00,18.64,18.67,18.57,18.57,225615.0,18.64,18.67,18.57,18.57,225615.0
2019-04-29 12:00:00,18.56,18.62,18.55,18.59,247800.0,18.56,18.62,18.55,18.59,247800.0
2019-04-29 12:30:00,18.6,18.62,18.58,18.61,126260.0,18.6,18.62,18.58,18.61,126260.0
2019-04-29 13:00:00,18.61,18.63,18.59,18.61,179520.0,18.61,18.63,18.59,18.61,179520.0
2019-04-29 13:30:00,18.61,18.64,18.59,18.63,229975.0,18.61,18.64,18.59,18.63,229975.0
2019-04-29 14:00:00,18.63,18.67,18.62,18.65,201385.0,18.63,18.67,18.62,18.65,201385.0
2019-04-29 14:30:00,18.65,18.68,18.64,18.67,225380.0,18.65,18.68,18.64,18.67,225380.0
2019-04-29 15:00:00,18.68,18.68,18.63,18.64,280565.0,18.68,18.68,18.63,18.64,280565.0
2019-04-29 15:30:00,18.64,18.68,18.6,18.61,861675.0,18.64,18.68,18.6,18.61,861675.0
2019-04-30 09:30:00,18.59,18.73,18.54,18.7,433680.0,18.59,18.73,18.54,18.7,433680.0
2019-04-30 10:00:00,18.69,18.73,18.58,18.6,225040.0,18.69,18.73,18.58,18.6,225040.0
2019-04-30 10:30:00,18.59,18.69,18.59,18.67,266405.0,18.59,18.69,18.59,18.67,266405.0
2019-04-30 11:00:00,18.67,18.69,18.52,18.53,345585.0,18.67,18.69,18.52,18.53,345585.0
2019-04-30 11:30:00,18.53,18.63,18.53,18.6,230700.0,18.53,18.63,18.53,18.6,230700.0
2019-04-30 12:00:00,18.6,18.67,18.59,18.66,224160.0,18.6,18.67,18.59,18.66,224160.0
2019-04-30 12:30:00,18.66,18.68,18.63,18.67,279140.0,18.66,18.68,18.63,18.67,279140.0
2019-04-30 13:00:00,18.67,18.68,18.62,18.63,196545.0,18.67,18.68,18.62,18.63,196545.0
2019-04-30 13:30:00,18.62,18.75,18.62,18.74,264700.0,18.62,18.75,18.62,18.74,264700.0
2019-04-30 14:00:00,18.74,18.75,18.67,18.69,186730.0,18.74,18.75,18.67,18.69,186730.0
2019-04-30 14:30:00,18.69,18.71,18.66,18.68,188625.0,18.69,18.71,18.66,18.68,188625.0
2019-04-30 15:00:00,18.69,18.7,18.67,18.69,218185.0,18.69,18.7,18.67,18.69,218185.0
2019-04-30 15:30:00,18.69,18.72,18.67,18.69,773915.0,18.69,18.72,18.67,18.69,773915.0
2019-05-01 09:30:00,18.73,18.73,18.36,18.43,788670.0,18.73,18.73,18.36,18.43,788670.0
2019-05-01 10:00:00,18.42,18.53,18.4,18.51,335190.0,18.42,18.53,18.4,18.51,335190.0
2019-05-01 10:30:00,18.51,18.52,18.46,18.46,236830.0,18.51,18.52,18.46,18.46,236830.0
2019-05-01 11:00:00,18.46,18.56,18.41,18.55,587040.0,18.46,18.56,18.41,18.55,587040.0
2019-05-01 11:30:00,18.55,18.63,18.51,18.57,754265.0,18.55,18.63,18.51,18.57,754265.0
2019-05-01 12:00:00,18.57,18.65,18.57,18.63,139060.0,18.57,18.65,18.57,18.63,139060.0
2019-05-01 12:30:00,18.63,18.63,18.59,18.62,155725.0,18.63,18.63,18.59,18.62,155725.0
2019-05-01 13:00:00,18.63,18.64,18.57,18.6,131450.0,18.63,18.64,18.57,18.6,131450.0
2019-05-01 13:30:00,18.6,18.61,18.55,18.55,141150.0,18.6,18.61,18.55,18.55,141150.0
2019-05-01 14:00:00,18.55,18.67,18.54,18.64,276275.0,18.55,18.67,18.54,18.64,276275.0
2019-05-01 14:30:00,18.64,18.66,18.49,18.5,256040.0,18.64,18.66,18.49,18.5,256040.0
2019-05-01 15:00:00,18.5,18.51,18.45,18.48,533210.0,18.5,18.51,18.45,18.48,533210.0
2019-05-01 15:30:00,18.48,18.5,18.37,18.38,1038310.0,18.48,18.5,18.37,18.38,1038310.0
2019-05-02 09:30:00,18.36,18.43,18.14,18.3,828700.0,18.36,18.43,18.14,18.3,828700.0
2019-05-02 10:00:00,18.32,18.52,18.31,18.41,449975.0,18.32,18.52,18.31,18.41,449975.0
2019-05-02 10:30:00,18.41,18.48,18.35,18.37,483845.0,18.41,18.48,18.35,18.37,483845.0
2019-05-02 11:00:00,18.37,18.39,18.17,18.22,517075.0,18.37,18.39,18.17,18.22,517075.0
2019-05-02 11:30:00,18.22,18.28,18.1,18.15,380035.0,18.22,18.28,18.1,18.15,380035.0
2019-05-02 12:00:00,18.15,18.23,18.13,18.21,243585.0,18.15,18.23,18.13,18.21,243585.0
2019-05-02 12:30:00,18.21,18.26,18.17,18.18,216870.0,18.21,18.26,18.17,18.18,216870.0
2019-05-02 13:00:00,18.19,18.27,18.15,18.27,201670.0,18.19,18.27,18.15,18.27,201670.0
2019-05-02 13:30:00,18.26,18.3,18.22,18.26,247735.0,18.26,18.3,18.22,18.26,247735.0
2019-05-02 14:00:00,18.27,18.32,18.24,18.31,381515.0,18.27,18.32,18.24,18.31,381515.0
2019-05-02 14:30:00,18.31,18.33,18.26,18.32,624185.0,18.31,18.33,18.26,18.32,624185.0
2019-05-02 15:00:00,18.33,18.39,18.3,18.36,549445.0,18.33,18.39,18.3,18.36,549445.0
2019-05-02 15:30:00,18.36,18.4,18.28,18.3,1561535.0,18.36,18.4,18.28,18.3,1561535.0
2019-05-03 09:30:00,17.36,17.36,16.56,16.94,4720695.0,17.36,17.36,16.56,16.94,4720695.0
2019-05-03 10:00:00,16.95,17.19,16.93,17.17,2153750.0,16.95,17.19,16.93,17.17,2153750.0
2019-05-03 10:30:00,17.18,17.19,16.95,17.13,1264420.0,17.18,17.19,16.95,17.13,1264420.0
2019-05-03 11:00:00,17.13,17.22,16.99,17.05,918420.0,17.13,17.22,16.99,17.05,918420.0
2019-05-03 11:30:00,17.05,17.16,17.04,17.05,754595.0,17.05,17.16,17.04,17.05,754595.0
2019-05-03 12:00:00,17.05,17.07,17.01,17.05,515410.0,17.05,17.07,17.01,17.05,515410.0
2019-05-03 12:30:00,17.05,17.08,17.02,17.05,487830.0,17.05,17.08,17.02,17.05,487830.0
2019-05-03 13:00:00,17.05,17.2,17.03,17.2,975670.0,17.05,17.2,17.03,17.2,975670.0
2019-05-03 13:30:00,17.19,17.3,17.19,17.28,583995.0,17.19,17.3,17.19,17.28,583995.0
2019-05-03 14:00:00,17.28,17.34,17.18,17.19,619240.0,17.28,17.34,17.18,17.19,619240.0
2019-05-03 14:30:00,17.19,17.24,17.13,17.15,800080.0,17.19,17.24,17.13,17.15,800080.0
2019-05-03 15:00:00,17.15,17.23,17.13,17.21,830580.0,17.15,17.23,17.13,17.21,830580.0
2019-05-03 15:30:00,17.21,17.24,17.18,17.19,2191515.0,17.21,17.24,17.18,17.19,2191515.0
2019-05-06 09:30:00,16.78,16.86,16.57,16.77,1674575.0,16.78,16.86,16.57,16.77,1674575.0
2019-05-06 10:00:00,16.77,16.86,16.72,16.76,793255.0,16.77,16.86,16.72,16.76,793255.0
2019-05-06 10:30:00,16.75,16.94,16.75,16.94,620865.0,16.75,16.94,16.75,16.94,620865.0
2019-05-06 11:00:00,16.93,17.01,16.92,16.98,543455.0,16.93,17.01,16.92,16.98,543455.0
2019-05-06 11:30:00,16.98,16.99,16.92,16.93,664615.0,16.98,16.99,16.92,16.93,664615.0
2019-05-06 12:00:00,16.94,16.96,16.8,16.81,406005.0,16.94,16.96,16.8,16.81,406005.0
2019-05-06 12:30:00,16.8,16.81,16.73,16.74,320350.0,16.8,16.81,16.73,16.74,320350.0
2019-05-06 13:00:00,16.74,16.8,16.72,16.79,413430.0,16.74,16.8,16.72,16.79,413430.0
2019-05-06 13:30:00,16.79,16.83,16.77,16.82,300760.0,16.79,16.83,16.77,16.82,300760.0
2019-05-06 14:00:00,16.84,16.93,16.81,16.92,318300.0,16.84,16.93,16.81,16.92,318300.0
2019-05-06 14:30:00,16.92,17.02,16.92,17.02,433515.0,16.92,17.02,16.92,17.02,433515.0
2019-05-06 15:00:00,17.02,17.02,16.98,16.98,497805.0,17.02,17.02,16.98,16.98,497805.0
2019-05-06 15:30:00,16.98,17.04,16.98,17.0,1533155.0,16.98,17.04,16.98,17.0,1533155.0
2019-05-07 09:30:00,16.8,16.83,16.57,16.72,886395.0,16.8,16.83,16.57,16.72,886395.0
2019-05-07 10:00:00,16.71,16.74,16.52,16.58,620365.0,16.71,16.74,16.52,16.58,620365.0
2019-05-07 10:30:00,16.58,16.59,16.28,16.31,1223930.0,16.58,16.59,16.28,16.31,1223930.0
2019-05-07 11:00:00,16.31,16.48,16.25,16.4,1173935.0,16.31,16.48,16.25,16.4,1173935.0
2019-05-07 11:30:00,16.41,16.54,16.37,16.54,643870.0,16.41,16.54,16.37,16.54,643870.0
2019-05-07 12:00:00,16.53,16.65,16.5,16.63,656200.0,16.53,16.65,16.5,16.63,656200.0
2019-05-07 12:30:00,16.63,16.64,16.5,16.5,380480.0,16.63,16.64,16.5,16.5,380480.0
2019-05-07 13:00:00,16.5,16.52,16.37,16.39,510260.0,16.5,16.52,16.37,16.39,510260.0
2019-05-07 13:30:00,16.38,16.41,16.21,16.3,1311675.0,16.38,16.41,16.21,16.3,1311675.0
2019-05-07 14:00:00,16.3,16.31,16.19,16.2,961820.0,16.3,16.31,16.19,16.2,961820.0
2019-05-07 14:30:00,16.21,16.26,16.15,16.22,526675.0,16.21,16.26,16.15,16.22,526675.0
2019-05-07 15:00:00,16.23,16.31,16.21,16.27,490710.0,16.23,16.31,16.21,16.27,490710.0
2019-05-07 15:30:00,16.27,16.38,16.19,16.35,1551070.0,16.27,16.38,16.19,16.35,1551070.0
2019-05-08 09:30:00,16.32,16.4,16.18,16.3,792445.0,16.32,16.4,16.18,16.3,792445.0
2019-05-08 10:00:00,16.31,16.37,16.27,16.28,282915.0,16.31,16.37,16.27,16.28,282915.0
2019-05-08 10:30:00,16.27,16.36,16.21,16.35,340725.0,16.27,16.36,16.21,16.35,340725.0
2019-05-08 11:00:00,16.38,16.44,16.33,16.38,757480.0,16.38,16.44,16.33,16.38,757480.0
2019-05-08 11:30:00,16.38,16.41,16.31,16.33,198350.0,16.38,16.41,16.31,16.33,198350.0
2019-05-08 12:00:00,16.33,16.37,16.29,16.36,205945.0,16.33,16.37,16.29,16.36,205945.0
2019-05-08 12:30:00,16.37,16.44,16.36,16.4,219995.0,16.37,16.44,16.36,16.4,219995.0
2019-05-08 13:00:00,16.4,16.41,16.35,16.39,173930.0,16.4,16.41,16.35,16.39,173930.0
2019-05-08 13:30:00,16.39,16.43,16.36,16.41,276370.0,16.39,16.43,16.36,16.41,276370.0
2019-05-08 14:00:00,16.42,16.43,16.36,16.4,193955.0,16.42,16.43,16.36,16.4,193955.0
2019-05-08 14:30:00,16.4,16.41,16.36,16.37,294140.0,16.4,16.41,16.36,16.37,294140.0
2019-05-08 15:00:00,16.38,16.43,16.36,16.43,327980.0,16.38,16.43,16.36,16.43,327980.0
2019-05-08 15:30:00,16.43,16.43,16.32,16.33,800220.0,16.43,16.43,16.32,16.33,800220.0
2019-05-09 09:30:00,16.05,16.2,15.95,16.18,980615.0,16.05,16.2,15.95,16.18,980615.0
2019-05-09 10:00:00,16.15,16.16,15.99,16.1,890870.0,16.15,16.16,15.99,16.1,890870.0
2019-05-09 10:30:00,16.1,16.21,16.08,16.19,406930.0,16.1,16.21,16.08,16.19,406930.0
2019-05-09 11:00:00,16.17,16.27,16.16,16.2,282920.0,16.17,16.27,16.16,16.2,282920.0
2019-05-09 11:30:00,16.19,16.32,16.19,16.31,243990.0,16.19,16.32,16.19,16.31,243990.0
2019-05-09 12:00:00,16.3,16.33,16.25,16.3,159845.0,16.3,16.33,16.25,16.3,159845.0
2019-05-09 12:30:00,16.31,16.45,16.31,16.33,302975.0,16.31,16.45,16.31,16.33,302975.0
2019-05-09 13:00:00,16.35,16.36,16.26,16.29,166335.0,16.35,16.36,16.26,16.29,166335.0
2019-05-09 13:30:00,16.29,16.34,16.25,16.3,155885.0,16.29,16.34,16.25,16.3,155885.0
2019-05-09 14:00:00,16.3,16.32,16.27,16.3,208500.0,16.3,16.32,16.27,16.3,208500.0
2019-05-09 14:30:00,16.3,16.33,16.24,16.25,194145.0,16.3,16.33,16.24,16.25,194145.0
2019-05-09 15:00:00,16.24,16.32,16.21,16.32,281115.0,16.24,16.32,16.21,16.32,281115.0
2019-05-09 15:30:00,16.32,16.39,16.31,16.36,839050.0,16.32,16.39,16.31,16.36,839050.0
2019-05-10 09:30:00,16.25,16.44,16.12,16.33,739655.0,16.25,16.44,16.12,16.33,739655.0
2019-05-10 10:00:00,16.33,16.33,16.13,16.19,340535.0,16.33,16.33,16.13,16.19,340535.0
2019-05-10 10:30:00,16.18,16.21,16.07,16.13,500810.0,16.18,16.21,16.07,16.13,500810.0
2019-05-10 11:00:00,16.14,16.22,16.08,16.14,366190.0,16.14,16.22,16.08,16.14,366190.0
2019-05-10 11:30:00,16.14,16.17,16.07,16.14,386755.0,16.14,16.17,16.07,16.14,386755.0
2019-05-10 12:00:00,16.16,16.35,16.15,16.33,358015.0,16.16,16.35,16.15,16.33,358015.0
2019-05-10 12:30:00,16.33,16.43,16.32,16.41,226180.0,16.33,16.43,16.32,16.41,226180.0
2019-05-10 13:00:00,16.42,16.5,16.38,16.5,299460.0,16.42,16.5,16.38,16.5,299460.0
2019-05-10 13:30:00,16.49,16.58,16.48,16.56,449855.0,16.49,16.58,16.48,16.56,449855.0
2019-05-10 14:00:00,16.56,16.6,16.49,16.5,493100.0,16.56,16.6,16.49,16.5,493100.0
2019-05-10 14:30:00,16.5,16.57,16.48,16.55,286810.0,16.5,16.57,16.48,16.55,286810.0
2019-05-10 15:00:00,16.56,16.64,16.55,16.61,544670.0,16.56,16.64,16.55,16.61,544670.0
2019-05-10 15:30:00,16.62,16.62,16.51,16.58,987225.0,16.62,16.62,16.51,16.58,987225.0
2019-05-13 09:30:00,16.15,16.35,16.04,16.15,559615.0,16.15,16.35,16.04,16.15,559615.0
2019-05-13 10:00:00,16.15,16.15,15.98,16.03,912585.0,16.15,16.15,15.98,16.03,912585.0
2019-05-13 10:30:00,16.0,16.13,15.99,16.09,734340.0,16.0,16.13,15.99,16.09,734340.0
2019-05-13 11:00:00,16.09,16.12,16.03,16.08,346450.0,16.09,16.12,16.03,16.08,346450.0
2019-05-13 11:30:00,16.08,16.1,15.98,16.04,339860.0,16.08,16.1,15.98,16.04,339860.0
2019-05-13 12:00:00,16.04,16.04,15.94,15.97,493540.0,16.04,16.04,15.94,15.97,493540.0
2019-05-13 12:30:00,15.97,16.02,15.93,15.99,257125.0,15.97,16.02,15.93,15.99,257125.0
2019-05-13 13:00:00,15.99,15.99,15.92,15.96,240090.0,15.99,15.99,15.92,15.96,240090.0
2019-05-13 13:30:00,15.96,16.04,15.95,16.03,216315.0,15.96,16.04,15.95,16.03,216315.0
2019-05-13 14:00:00,16.03,16.08,15.97,16.05,231590.0,16.03,16.08,15.97,16.05,231590.0
2019-05-13 14:30:00,16.05,16.06,15.98,16.03,375385.0,16.05,16.06,15.98,16.03,375385.0
2019-05-13 15:00:00,16.03,16.05,15.99,16.0,433775.0,16.03,16.05,15.99,16.0,433775.0
2019-05-13 15:30:00,15.99,15.99,15.88,15.9,1727810.0,15.99,15.99,15.88,15.9,1727810.0
2019-05-14 09:30:00,15.99,16.16,15.99,16.06,637605.0,15.99,16.16,15.99,16.06,637605.0
2019-05-14 10:00:00,16.07,16.28,16.07,16.26,251520.0,16.07,16.28,16.07,16.26,251520.0
2019-05-14 10:30:00,16.26,16.28,16.18,16.24,411960.0,16.26,16.28,16.18,16.24,411960.0
2019-05-14 11:00:00,16.24,16.24,16.14,16.21,436295.0,16.24,16.24,16.14,16.21,436295.0
2019-05-14 11:30:00,16.2,16.31,16.2,16.26,335600.0,16.2,16.31,16.2,16.26,335600.0
2019-05-14 12:00:00,16.26,16.31,16.23,16.24,316600.0,16.26,16.31,16.23,16.24,316600.0
2019-05-14 12:30:00,16.25,16.28,16.23,16.24,114260.0,16.25,16.28,16.23,16.24,114260.0
2019-05-14 13:00:00,16.24,16.29,16.23,16.28,185290.0,16.24,16.29,16.23,16.28,185290.0
2019-05-14 13:30:00,16.29,16.33,16.29,16.31,188050.0,16.29,16.33,16.29,16.31,188050.0
2019-05-14 14:00:00,16.31,16.31,16.26,16.3,204655.0,16.31,16.31,16.26,16.3,204655.0
2019-05-14 14:30:00,16.3,16.31,16.22,16.24,270720.0,16.3,16.31,16.22,16.24,270720.0
2019-05-14 15:00:00,16.24,16.29,16.23,16.28,306640.0,16.24,16.29,16.23,16.28,306640.0
2019-05-14 15:30:00,16.28,16.29,16.23,16.24,764705.0,16.28,16.29,16.23,16.24,764705.0
2019-05-15 09:30:00,16.15,16.4,16.1,16.39,350875.0,16.15,16.4,16.1,16.39,350875.0
2019-05-15 10:00:00,16.39,16.45,16.31,16.4,514910.0,16.39,16.45,16.31,16.4,514910.0
2019-05-15 10:30:00,16.38,16.42,16.32,16.34,396260.0,16.38,16.42,16.32,16.34,396260.0
2019-05-15 11:00:00,16.34,16.35,16.28,16.34,174655.0,16.34,16.35,16.28,16.34,174655.0
2019-05-15 11:30:00,16.34,16.34,16.27,16.3,191525.0,16.34,16.34,16.27,16.3,191525.0
2019-05-15 12:00:00,16.31,16.33,16.24,16.26,166610.0,16.31,16.33,16.24,16.26,166610.0
2019-05-15 12:30:00,16.26,16.27,16.21,16.22,139505.0,16.26,16.27,16.21,16.22,139505.0
2019-05-15 13:00:00,16.22,16.29,16.21,16.29,103840.0,16.22,16.29,16.21,16.29,103840.0
2019-05-15 13:30:00,16.29,16.34,16.28,16.31,117785.0,16.29,16.34,16.28,16.31,117785.0
2019-05-15 14:00:00,16.3,16.34,16.3,16.31,148535.0,16.3,16.34,16.3,16.31,148535.0
2019-05-15 14:30:00,16.31,16.32,16.28,16.29,148795.0,16.31,16.32,16.28,16.29,148795.0
2019-05-15 15:00:00,16.3,16.32,16.28,16.3,256435.0,16.3,16.32,16.28,16.3,256435.0
2019-05-15 15:30:00,16.3,16.31,16.19,16.21,817815.0,16.3,16.31,16.19,16.21,817815.0
2019-05-16 09:30:00,16.22,16.48,16.22,16.46,609670.0,16.22,16.48,16.22,16.46,609670.0
2019-05-16 10:00:00,16.47,16.65,16.44,16.62,376245.0,16.47,16.65,16.44,16.62,376245.0
2019-05-16 10:30:00,16.63,16.66,16.56,16.59,229690.0,16.63,16.66,16.56,16.59,229690.0
2019-05-16 11:00:00,16.6,16.64,16.58,16.59,247270.0,16.6,16.64,16.58,16.59,247270.0
2019-05-16 11:30:00,16.59,16.64,16.56,16.61,228920.0,16.59,16.64,16.56,16.61,228920.0
2019-05-16 12:00:00,16.61,16.65,16.61,16.61,240740.0,16.61,16.65,16.61,16.61,240740.0
2019-05-16 12:30:00,16.61,16.64,16.58,16.59,138310.0,16.61,16.64,16.58,16.59,138310.0
2019-05-16 13:00:00,16.59,16.67,16.59,16.67,201515.0,16.59,16.67,16.59,16.67,201515.0
2019-05-16 13:30:00,16.67,16.72,16.66,16.69,330480.0,16.67,16.72,16.66,16.69,330480.0
2019-05-16 14:00:00,16.69,16.7,16.65,16.67,259385.0,16.69,16.7,16.65,16.67,259385.0
2019-05-16 14:30:00,16.67,16.68,16.64,16.65,197100.0,16.67,16.68,16.64,16.65,197100.0
2019-05-16 15:00:00,16.65,16.66,16.62,16.66,287785.0,16.65,16.66,16.62,16.66,287785.0
2019-05-16 15:30:00,16.66,16.66,16.62,16.65,704850.0,16.66,16.66,16.62,16.65,704850.0
2019-05-17 09:30:00,16.47,16.62,16.36,16.6,589860.0,16.47,16.62,16.36,16.6,589860.0
2019-05-17 10:00:00,16.61,16.7,16.53,16.68,315025.0,16.61,16.7,16.53,16.68,315025.0
2019-05-17 10:30:00,16.68,16.79,16.65,16.78,240300.0,16.68,16.79,16.65,16.78,240300.0
2019-05-17 11:00:00,16.79,16.81,16.73,16.75,252455.0,16.79,16.81,16.73,16.75,252455.0
2019-05-17 11:30:00,16.76,16.76,16.62,16.65,218030.0,16.76,16.76,16.62,16.65,218030.0
2019-05-17 12:00:00,16.65,16.66,16.59,16.64,309580.0,16.65,16.66,16.59,16.64,309580.0
2019-05-17 12:30:00,16.63,16.67,16.61,16.67,163705.0,16.63,16.67,16.61,16.67,163705.0
2019-05-17 13:00:00,16.67,16.75,16.66,16.67,243185.0,16.67,16.75,16.66,16.67,243185.0
2019-05-17 13:30:00,16.67,16.67,16.63,16.67,261290.0,16.67,16.67,16.63,16.67,261290.0
2019-05-17 14:00:00,16.67,16.69,16.61,16.63,234265.0,16.67,16.69,16.61,16.63,234265.0
2019-05-17 14:30:00,16.63,16.68,16.61,16.66,287740.0,16.63,16.68,16.61,16.66,287740.0
2019-05-17 15:00:00,16.66,16.67,16.53,16.59,376190.0,16.66,16.67,16.53,16.59,376190.0
2019-05-17 15:30:00,16.58,16.58,16.49,16.53,853295.0,16.58,16.58,16.49,16.53,853295.0
2019-05-20 09:30:00,16.32,16.4,16.14,16.29,486400.0,16.32,16.4,16.14,16.29,486400.0
2019-05-20 10:00:00,16.29,16.31,16.15,16.31,247735.0,16.29,16.31,16.15,16.31,247735.0
2019-05-20 10:30:00,16.29,16.36,16.25,16.34,233795.0,16.29,16.36,16.25,16.34,233795.0
2019-05-20 11:00:00,16.35,16.38,16.32,16.35,154475.0,16.35,16.38,16.32,16.35,154475.0
2019-05-20 11:30:00,16.36,16.38,16.29,16.34,147400.0,16.36,16.38,16.29,16.34,147400.0
2019-05-20 12:00:00,16.34,16.41,16.32,16.35,124485.0,16.34,16.41,16.32,16.35,124485.0
2019-05-20 12:30:00,16.34,16.38,16.27,16.28,119340.0,16.34,16.38,16.27,16.28,119340.0
2019-05-20 13:00:00,16.27,16.34,16.26,16.32,98245.0,16.27,16.34,16.26,16.32,98245.0
2019-05-20 13:30:00,16.32,16.33,16.25,16.27,149195.0,16.32,16.33,16.25,16.27,149195.0
2019-05-20 14:00:00,16.28,16.29,16.25,16.26,121085.0,16.28,16.29,16.25,16.26,121085.0
2019-05-20 14:30:00,16.26,16.27,16.16,16.18,167110.0,16.26,16.27,16.16,16.18,167110.0
2019-05-20 15:00:00,16.18,16.27,16.16,16.27,226310.0,16.18,16.27,16.16,16.27,226310.0
2019-05-20 15:30:00,16.27,16.3,16.26,16.27,470255.0,16.27,16.3,16.26,16.27,470255.0
2019-05-21 09:30:00,16.49,16.58,16.44,16.46,285035.0,16.49,16.58,16.44,16.46,285035.0
2019-05-21 10:00:00,16.45,16.53,16.39,16.44,177930.0,16.45,16.53,16.39,16.44,177930.0
2019-05-21 10:30:00,16.45,16.54,16.43,16.51,229360.0,16.45,16.54,16.43,16.51,229360.0
2019-05-21 11:00:00,16.51,16.54,16.48,16.52,251650.0,16.51,16.54,16.48,16.52,251650.0
2019-05-21 11:30:00,16.52,16.56,16.51,16.52,238165.0,16.52,16.56,16.51,16.52,238165.0
2019-05-21 12:00:00,16.52,16.54,16.5,16.5,165395.0,16.52,16.54,16.5,16.5,165395.0
2019-05-21 12:30:00,16.5,16.5,16.47,16.49,155800.0,16.5,16.5,16.47,16.49,155800.0
2019-05-21 13:00:00,16.49,16.5,16.48,16.48,111705.0,16.49,16.5,16.48,16.48,111705.0
2019-05-21 13:30:00,16.48,16.54,16.48,16.53,119330.0,16.48,16.54,16.48,16.53,119330.0
2019-05-21 14:00:00,16.53,16.54,16.51,16.54,137120.0,16.53,16.54,16.51,16.54,137120.0
2019-05-21 14:30:00,16.54,16.58,16.54,16.54,242235.0,16.54,16.58,16.54,16.54,242235.0
2019-05-21 15:00:00,16.54,16.59,16.52,16.54,293660.0,16.54,16.59,16.52,16.54,293660.0
2019-05-21 15:30:00,16.54,16.56,16.5,16.51,435040.0,16.54,16.56,16.5,16.51,435040.0
2019-05-22 09:30:00,16.39,16.51,16.39,16.47,271325.0,16.39,16.51,16.39,16.47,271325.0
2019-05-22 10:00:00,16.48,16.52,16.43,16.49,167975.0,16.48,16.52,16.43,16.49,167975.0
2019-05-22 10:30:00,16.49,16.5,16.44,16.45,133765.0,16.49,16.5,16.44,16.45,133765.0
2019-05-22 11:00:00,16.46,16.46,16.41,16.44,170650.0,16.46,16.46,16.41,16.44,170650.0
2019-05-22 11:30:00,16.45,16.46,16.39,16.44,200100.0,16.45,16.46,16.39,16.44,200100.0
2019-05-22 12:00:00,16.44,16.47,16.44,16.45,148050.0,16.44,16.47,16.44,16.45,148050.0
2019-05-22 12:30:00,16.45,16.45,16.4,16.41,154250.0,16.45,16.45,16.4,16.41,154250.0
2019-05-22 13:00:00,16.41,16.41,16.33,16.34,148385.0,16.41,16.41,16.33,16.34,148385.0
2019-05-22 13:30:00,16.34,16.36,16.31,16.35,159270.0,16.34,16.36,16.31,16.35,159270.0
2019-05-22 14:00:00,16.35,16.35,16.31,16.33,129860.0,16.35,16.35,16.31,16.33,129860.0
2019-05-22 14:30:00,16.33,16.38,16.31,16.32,177920.0,16.33,16.38,16.31,16.32,177920.0
2019-05-22 15:00:00,16.32,16.41,16.31,16.41,186405.0,16.32,16.41,16.31,16.41,186405.0
2019-05-22 15:30:00,16.41,16.44,16.39,16.39,402590.0,16.41,16.44,16.39,16.39,402590.0
2019-05-23 09:30:00,16.13,16.15,15.83,15.87,749360.0,16.13,16.15,15.83,15.87,749360.0
2019-05-23 10:00:00,15.87,15.9,15.56,15.7,1134395.0,15.87,15.9,15.56,15.7,1134395.0
2019-05-23 10:30:00,15.7,15.78,15.68,15.75,615860.0,15.7,15.78,15.68,15.75,615860.0
2019-05-23 11:00:00,15.75,15.77,15.67,15.71,543065.0,15.75,15.77,15.67,15.71,543065.0
2019-05-23 11:30:00,15.71,15.73,15.54,15.55,998840.0,15.71,15.73,15.54,15.55,998840.0
2019-05-23 12:00:00,15.55,15.58,15.41,15.49,1020150.0,15.55,15.58,15.41,15.49,1020150.0
2019-05-23 12:30:00,15.49,15.5,15.37,15.4,576410.0,15.49,15.5,15.37,15.4,576410.0
2019-05-23 13:00:00,15.4,15.49,15.38,15.4,801405.0,15.4,15.49,15.38,15.4,801405.0
2019-05-23 13:30:00,15.41,15.5,15.37,15.41,702190.0,15.41,15.5,15.37,15.41,702190.0
2019-05-23 14:00:00,15.4,15.48,15.34,15.45,898145.0,15.4,15.48,15.34,15.45,898145.0
2019-05-23 14:30:00,15.45,15.48,15.38,15.43,540055.0,15.45,15.48,15.38,15.43,540055.0
2019-05-23 15:00:00,15.42,15.5,15.4,15.48,434095.0,15.42,15.5,15.4,15.48,434095.0
2019-05-23 15:30:00,15.48,15.54,15.43,15.5,1463685.0,15.48,15.54,15.43,15.5,1463685.0
2019-05-24 09:30:00,15.64,15.78,15.6,15.69,725440.0,15.64,15.78,15.6,15.69,725440.0
2019-05-24 10:00:00,15.69,15.73,15.65,15.65,663455.0,15.69,15.73,15.65,15.65,663455.0
2019-05-24 10:30:00,15.65,15.69,15.53,15.55,542775.0,15.65,15.69,15.53,15.55,542775.0
2019-05-24 11:00:00,15.55,15.57,15.45,15.56,1106645.0,15.55,15.57,15.45,15.56,1106645.0
2019-05-24 11:30:00,15.57,15.68,15.55,15.67,161955.0,15.57,15.68,15.55,15.67,161955.0
2019-05-24 12:00:00,15.67,15.71,15.66,15.7,174615.0,15.67,15.71,15.66,15.7,174615.0
2019-05-24 12:30:00,15.7,15.72,15.66,15.69,294895.0,15.7,15.72,15.66,15.69,294895.0
2019-05-24 13:00:00,15.68,15.69,15.63,15.66,161345.0,15.68,15.69,15.63,15.66,161345.0
2019-05-24 13:30:00,15.66,15.67,15.63,15.64,205495.0,15.66,15.67,15.63,15.64,205495.0
2019-05-24 14:00:00,15.65,15.66,15.61,15.64,169615.0,15.65,15.66,15.61,15.64,169615.0
2019-05-24 14:30:00,15.64,15.65,15.62,15.63,260035.0,15.64,15.65,15.62,15.63,260035.0
2019-05-24 15:00:00,15.63,15.66,15.61,15.63,361915.0,15.63,15.66,15.61,15.63,361915.0
2019-05-24 15:30:00,15.63,15.63,15.53,15.54,1097000.0,15.63,15.63,15.53,15.54,1097000.0
2019-05-28 09:30:00,15.57,15.83,15.57,15.83,632030.0,15.57,15.83,15.57,15.83,632030.0
2019-05-28 10:00:00,15.83,15.86,15.73,15.77,369025.0,15.83,15.86,15.73,15.77,369025.0
2019-05-28 10:30:00,15.76,15.76,15.7,15.73,411605.0,15.76,15.76,15.7,15.73,411605.0
2019-05-28 11:00:00,15.73,15.76,15.63,15.63,483280.0,15.73,15.76,15.63,15.63,483280.0
2019-05-28 11:30:00,15.63,15.7,15.62,15.7,210950.0,15.63,15.7,15.62,15.7,210950.0
2019-05-28 12:00:00,15.7,15.73,15.68,15.7,207415.0,15.7,15.73,15.68,15.7,207415.0
2019-05-28 12:30:00,15.7,15.71,15.62,15.63,282290.0,15.7,15.71,15.62,15.63,282290.0
2019-05-28 13:00:00,15.63,15.64,15.6,15.6,143600.0,15.63,15.64,15.6,15.6,143600.0
2019-05-28 13:30:00,15.6,15.63,15.58,15.61,182410.0,15.6,15.63,15.58,15.61,182410.0
2019-05-28 14:00:00,15.61,15.61,15.55,15.55,186565.0,15.61,15.61,15.55,15.55,186565.0
2019-05-28 14:30:00,15.54,15.56,15.43,15.46,390205.0,15.54,15.56,15.43,15.46,390205.0
2019-05-28 15:00:00,15.46,15.47,15.41,15.43,432915.0,15.46,15.47,15.41,15.43,432915.0
2019-05-28 15:30:00,15.43,15.49,15.42,15.44,1112430.0,15.43,15.49,15.42,15.44,1112430.0
2019-05-29 09:30:00,15.32,15.32,15.01,15.31,1283085.0,15.32,15.32,15.01,15.31,1283085.0
2019-05-29 10:00:00,15.31,15.48,15.24,15.4,687865.0,15.31,15.48,15.24,15.4,687865.0
2019-05-29 10:30:00,15.39,15.41,15.29,15.32,431915.0,15.39,15.41,15.29,15.32,431915.0
2019-05-29 11:00:00,15.31,15.36,15.24,15.25,499435.0,15.31,15.36,15.24,15.25,499435.0
2019-05-29 11:30:00,15.25,15.28,15.16,15.18,382440.0,15.25,15.28,15.16,15.18,382440.0
2019-05-29 12:00:00,15.18,15.24,15.16,15.24,391180.0,15.18,15.24,15.16,15.24,391180.0
2019-05-29 12:30:00,15.24,15.26,15.21,15.22,192565.0,15.24,15.26,15.21,15.22,192565.0
2019-05-29 13:00:00,15.22,15.28,15.19,15.25,274775.0,15.22,15.28,15.19,15.25,274775.0
2019-05-29 13:30:00,15.25,15.3,15.24,15.26,192125.0,15.25,15.3,15.24,15.26,192125.0
2019-05-29 14:00:00,15.27,15.29,15.21,15.23,178545.0,15.27,15.29,15.21,15.23,178545.0
2019-05-29 14:30:00,15.22,15.22,15.13,15.18,317635.0,15.22,15.22,15.13,15.18,317635.0
2019-05-29 15:00:00,15.18,15.18,15.1,15.14,391735.0,15.18,15.18,15.1,15.14,391735.0
2019-05-29 15:30:00,15.13,15.2,15.11,15.16,1036570.0,15.13,15.2,15.11,15.16,1036570.0
2019-05-30 09:30:00,15.21,15.28,15.02,15.16,558555.0,15.21,15.28,15.02,15.16,558555.0
2019-05-30 10:00:00,15.16,15.29,15.15,15.24,1389520.0,15.16,15.29,15.15,15.24,1389520.0
2019-05-30 10:30:00,15.24,15.26,15.21,15.24,351920.0,15.24,15.26,15.21,15.24,351920.0
2019-05-30 11:00:00,15.23,15.26,15.17,15.2,237645.0,15.23,15.26,15.17,15.2,237645.0
2019-05-30 11:30:00,15.2,15.21,15.14,15.16,334870.0,15.2,15.21,15.14,15.16,334870.0
2019-05-30 12:00:00,15.16,15.18,15.11,15.12,269825.0,15.16,15.18,15.11,15.12,269825.0
2019-05-30 12:30:00,15.12,15.16,15.11,15.15,225850.0,15.12,15.16,15.11,15.15,225850.0
2019-05-30 13:00:00,15.15,15.15,15.08,15.08,146725.0,15.15,15.15,15.08,15.08,146725.0
2019-05-30 13:30:00,15.09,15.09,15.02,15.04,446995.0,15.09,15.09,15.02,15.04,446995.0
2019-05-30 14:00:00,15.04,15.12,15.04,15.1,175410.0,15.04,15.12,15.04,15.1,175410.0
2019-05-30 14:30:00,15.1,15.17,15.07,15.17,255480.0,15.1,15.17,15.07,15.17,255480.0
2019-05-30 15:00:00,15.17,15.2,15.11,15.19,274475.0,15.17,15.2,15.11,15.19,274475.0
2019-05-30 15:30:00,15.18,15.24,15.18,15.21,828265.0,15.18,15.24,15.18,15.21,828265.0
2019-05-31 09:30:00,15.0,15.05,14.81,15.02,484075.0,15.0,15.05,14.81,15.02,484075.0
2019-05-31 10:00:00,15.02,15.03,14.83,14.84,558375.0,15.02,15.03,14.83,14.84,558375.0
2019-05-31 10:30:00,14.84,14.89,14.76,14.85,703410.0,14.84,14.89,14.76,14.85,703410.0
2019-05-31 11:00:00,14.85,14.86,14.81,14.82,568900.0,14.85,14.86,14.81,14.82,568900.0
2019-05-31 11:30:00,14.82,14.83,14.76,14.8,392800.0,14.82,14.83,14.76,14.8,392800.0
2019-05-31 12:00:00,14.8,14.8,14.68,14.69,409880.0,14.8,14.8,14.68,14.69,409880.0
2019-05-31 12:30:00,14.7,14.7,14.65,14.67,382285.0,14.7,14.7,14.65,14.67,382285.0
2019-05-31 13:00:00,14.66,14.66,14.63,14.65,483680.0,14.66,14.66,14.63,14.65,483680.0
2019-05-31 13:30:00,14.65,14.66,14.6,14.61,561380.0,14.65,14.66,14.6,14.61,561380.0
2019-05-31 14:00:00,14.61,14.62,14.54,14.55,526880.0,14.61,14.62,14.54,14.55,526880.0
2019-05-31 14:30:00,14.54,14.58,14.51,14.54,542435.0,14.54,14.58,14.51,14.54,542435.0
2019-05-31 15:00:00,14.53,14.54,14.47,14.48,645890.0,14.53,14.54,14.47,14.48,645890.0
2019-05-31 15:30:00,14.48,14.51,14.45,14.49,1721240.0,14.48,14.51,14.45,14.49,1721240.0
2019-06-03 09:30:00,14.46,14.57,14.07,14.07,868120.0,14.46,14.57,14.07,14.07,868120.0
2019-06-03 10:00:00,14.07,14.21,14.0,14.2,1142575.0,14.07,14.21,14.0,14.2,1142575.0
2019-06-03 10:30:00,14.2,14.26,14.18,14.26,1238865.0,14.2,14.26,14.18,14.26,1238865.0
2019-06-03 11:00:00,14.26,14.3,14.21,14.27,390310.0,14.26,14.3,14.21,14.27,390310.0
2019-06-03 11:30:00,14.26,14.29,14.23,14.23,327490.0,14.26,14.29,14.23,14.23,327490.0
2019-06-03 12:00:00,14.23,14.23,14.06,14.07,442000.0,14.23,14.23,14.06,14.07,442000.0
2019-06-03 12:30:00,14.07,14.12,14.03,14.08,352455.0,14.07,14.12,14.03,14.08,352455.0
2019-06-03 13:00:00,14.08,14.17,14.03,14.12,301090.0,14.08,14.17,14.03,14.12,301090.0
2019-06-03 13:30:00,14.11,14.11,14.0,14.04,308510.0,14.11,14.11,14.0,14.04,308510.0
2019-06-03 14:00:00,14.05,14.07,13.99,14.01,613055.0,14.05,14.07,13.99,14.01,613055.0
2019-06-03 14:30:00,14.01,14.04,13.87,13.87,706545.0,14.01,14.04,13.87,13.87,706545.0
2019-06-03 15:00:00,13.87,13.88,13.79,13.82,1208620.0,13.87,13.88,13.79,13.82,1208620.0
2019-06-03 15:30:00,13.81,13.97,13.77,13.93,1436155.0,13.81,13.97,13.77,13.93,1436155.0
2019-06-04 09:30:00,14.14,14.23,14.08,14.17,611725.0,14.14,14.23,14.08,14.17,611725.0
2019-06-04 10:00:00,14.15,14.27,14.11,14.26,544055.0,14.15,14.27,14.11,14.26,544055.0
2019-06-04 10:30:00,14.27,14.28,14.14,14.2,394705.0,14.27,14.28,14.14,14.2,394705.0
2019-06-04 11:00:00,14.19,14.31,14.19,14.31,456910.0,14.19,14.31,14.19,14.31,456910.0
2019-06-04 11:30:00,14.31,14.31,14.25,14.28,294675.0,14.31,14.31,14.25,14.28,294675.0
2019-06-04 12:00:00,14.28,14.28,14.19,14.25,256315.0,14.28,14.28,14.19,14.25,256315.0
2019-06-04 12:30:00,14.25,14.33,14.23,14.3,248730.0,14.25,14.33,14.23,14.3,248730.0
2019-06-04 13:00:00,14.31,14.35,14.3,14.35,200370.0,14.31,14.35,14.3,14.35,200370.0
2019-06-04 13:30:00,14.34,14.38,14.31,14.37,300635.0,14.34,14.38,14.31,14.37,300635.0
2019-06-04 14:00:00,14.37,14.4,14.37,14.37,269590.0,14.37,14.4,14.37,14.37,269590.0
2019-06-04 14:30:00,14.38,14.45,14.37,14.41,325460.0,14.38,14.45,14.37,14.41,325460.0
2019-06-04 15:00:00,14.41,14.44,14.41,14.43,391225.0,14.41,14.44,14.41,14.43,391225.0
2019-06-04 15:30:00,14.43,14.5,14.41,14.5,1162080.0,14.43,14.5,14.41,14.5,1162080.0
2019-06-05 09:30:00,14.7,14.75,14.44,14.56,384135.0,14.7,14.75,14.44,14.56,384135.0
2019-06-05 10:00:00,14.59,14.59,14.38,14.41,348465.0,14.59,14.59,14.38,14.41,348465.0
2019-06-05 10:30:00,14.41,14.44,14.32,14.38,424865.0,14.41,14.44,14.32,14.38,424865.0
2019-06-05 11:00:00,14.38,14.51,14.35,14.5,192140.0,14.38,14.51,14.35,14.5,192140.0
2019-06-05 11:30:00,14.51,14.52,14.48,14.5,187420.0,14.51,14.52,14.48,14.5,187420.0
2019-06-05 12:00:00,14.51,14.52,14.45,14.52,212660.0,14.51,14.52,14.45,14.52,212660.0
2019-06-05 12:30:00,14.51,14.6,14.48,14.58,412600.0,14.51,14.6,14.48,14.58,412600.0
2019-06-05 13:00:00,14.58,14.68,14.58,14.62,358640.0,14.58,14.68,14.58,14.62,358640.0
2019-06-05 13:30:00,14.62,14.64,14.59,14.6,147720.0,14.62,14.64,14.59,14.6,147720.0
2019-06-05 14:00:00,14.6,14.65,14.57,14.62,236760.0,14.6,14.65,14.57,14.62,236760.0
2019-06-05 14:30:00,14.62,14.67,14.61,14.65,223595.0,14.62,14.67,14.61,14.65,223595.0
2019-06-05 15:00:00,14.65,14.65,14.59,14.6,231320.0,14.65,14.65,14.59,14.6,231320.0
2019-06-05 15:30:00,14.6,14.64,14.58,14.63,668250.0,14.6,14.64,14.58,14.63,668250.0
2019-06-06 09:30:00,14.69,14.73,14.5,14.52,353520.0,14.69,14.73,14.5,14.52,353520.0
2019-06-06 10:00:00,14.52,14.6,14.49,14.53,367645.0,14.52,14.6,14.49,14.53,367645.0
2019-06-06 10:30:00,14.53,14.6,14.5,14.58,272730.0,14.53,14.6,14.5,14.58,272730.0
2019-06-06 11:00:00,14.57,14.7,14.52,14.69,214920.0,14.57,14.7,14.52,14.69,214920.0
2019-06-06 11:30:00,14.69,14.75,14.67,14.7,264890.0,14.69,14.75,14.67,14.7,264890.0
2019-06-06 12:00:00,14.69,14.7,14.64,14.68,148860.0,14.69,14.7,14.64,14.68,148860.0
2019-06-06 12:30:00,14.67,14.68,14.62,14.64,78410.0,14.67,14.68,14.62,14.64,78410.0
2019-06-06 13:00:00,14.65,14.65,14.61,14.63,85385.0,14.65,14.65,14.61,14.63,85385.0
2019-06-06 13:30:00,14.64,14.67,14.62,14.66,187560.0,14.64,14.67,14.62,14.66,187560.0
2019-06-06 14:00:00,14.66,14.66,14.62,14.64,130590.0,14.66,14.66,14.62,14.64,130590.0
2019-06-06 14:30:00,14.63,14.69,14.62,14.66,179375.0,14.63,14.69,14.62,14.66,179375.0
2019-06-06 15:00:00,14.66,14.73,14.66,14.71,368825.0,14.66,14.73,14.66,14.71,368825.0
2019-06-06 15:30:00,14.71,14.78,14.7,14.72,1208350.0,14.71,14.78,14.7,14.72,1208350.0
2019-06-07 09:30:00,14.75,14.92,14.74,14.84,308110.0,14.75,14.92,14.74,14.84,308110.0
2019-06-07 10:00:00,14.85,14.88,14.7,14.82,323290.0,14.85,14.88,14.7,14.82,323290.0
2019-06-07 10:30:00,14.81,14.85,14.79,14.84,305185.0,14.81,14.85,14.79,14.84,305185.0
2019-06-07 11:00:00,14.83,14.85,14.73,14.74,367390.0,14.83,14.85,14.73,14.74,367390.0
2019-06-07 11:30:00,14.74,14.82,14.74,14.79,344925.0,14.74,14.82,14.74,14.79,344925.0
2019-06-07 12:00:00,14.79,14.79,14.76,14.77,204075.0,14.79,14.79,14.76,14.77,204075.0
2019-06-07 12:30:00,14.77,14.8,14.75,14.8,78045.0,14.77,14.8,14.75,14.8,78045.0
2019-06-07 13:00:00,14.81,14.83,14.77,14.81,267625.0,14.81,14.83,14.77,14.81,267625.0
2019-06-07 13:30:00,14.81,14.84,14.8,14.83,90630.0,14.81,14.84,14.8,14.83,90630.0
2019-06-07 14:00:00,14.83,14.85,14.81,14.84,282770.0,14.83,14.85,14.81,14.84,282770.0
2019-06-07 14:30:00,14.84,14.84,14.75,14.76,237385.0,14.84,14.84,14.75,14.76,237385.0
2019-06-07 15:00:00,14.76,14.8,14.75,14.8,401290.0,14.76,14.8,14.75,14.8,401290.0
2019-06-07 15:30:00,14.8,14.8,14.75,14.77,800490.0,14.8,14.8,14.75,14.77,800490.0
2019-06-10 09:30:00,14.88,15.12,14.88,15.05,495375.0,14.88,15.12,14.88,15.05,495375.0
2019-06-10 10:00:00,15.05,15.13,14.98,15.02,329750.0,15.05,15.13,14.98,15.02,329750.0
2019-06-10 10:30:00,15.0,15.06,14.98,15.0,173405.0,15.0,15.06,14.98,15.0,173405.0
2019-06-10 11:00:00,15.0,15.04,14.98,15.02,169200.0,15.0,15.04,14.98,15.02,169200.0
2019-06-10 11:30:00,15.02,15.06,15.0,15.04,227560.0,15.02,15.06,15.0,15.04,227560.0
2019-06-10 12:00:00,15.03,15.03,14.9,14.91,287385.0,15.03,15.03,14.9,14.91,287385.0
2019-06-10 12:30:00,14.9,14.93,14.88,14.89,175135.0,14.9,14.93,14.88,14.89,175135.0
2019-06-10 13:00:00,14.89,14.93,14.88,14.91,107495.0,14.89,14.93,14.88,14.91,107495.0
2019-06-10 13:30:00,14.92,14.96,14.91,14.96,132385.0,14.92,14.96,14.91,14.96,132385.0
2019-06-10 14:00:00,14.96,14.96,14.87,14.94,351980.0,14.96,14.96,14.87,14.94,351980.0
2019-06-10 14:30:00,14.94,14.98,14.93,14.96,209790.0,14.94,14.98,14.93,14.96,209790.0
2019-06-10 15:00:00,14.96,15.0,14.92,14.93,265965.0,14.96,15.0,14.92,14.93,265965.0
2019-06-10 15:30:00,14.93,14.98,14.91,14.93,1054645.0,14.93,14.98,14.91,14.93,1054645.0
2019-06-11 09:30:00,15.04,15.09,14.94,15.03,1551525.0,15.04,15.09,14.94,15.03,1551525.0
2019-06-11 10:00:00,15.05,15.23,15.04,15.21,423300.0,15.05,15.23,15.04,15.21,423300.0
2019-06-11 10:30:00,15.21,15.22,15.08,15.13,313925.0,15.21,15.22,15.08,15.13,313925.0
2019-06-11 11:00:00,15.14,15.15,14.96,14.99,453710.0,15.14,15.15,14.96,14.99,453710.0
2019-06-11 11:30:00,14.98,15.03,14.94,15.03,436010.0,14.98,15.03,14.94,15.03,436010.0
2019-06-11 12:00:00,15.03,15.04,14.94,15.04,218920.0,15.03,15.04,14.94,15.04,218920.0
2019-06-11 12:30:00,15.04,15.08,15.02,15.05,260520.0,15.04,15.08,15.02,15.05,260520.0
2019-06-11 13:00:00,15.04,15.09,15.01,15.01,205650.0,15.04,15.09,15.01,15.01,205650.0
2019-06-11 13:30:00,15.0,15.12,14.99,15.11,210455.0,15.0,15.12,14.99,15.11,210455.0
2019-06-11 14:00:00,15.12,15.18,15.12,15.15,469730.0,15.12,15.18,15.12,15.15,469730.0
2019-06-11 14:30:00,15.15,15.15,15.09,15.13,383360.0,15.15,15.15,15.09,15.13,383360.0
2019-06-11 15:00:00,15.13,15.2,15.12,15.19,527880.0,15.13,15.2,15.12,15.19,527880.0
2019-06-11 15:30:00,15.19,15.22,15.16,15.2,1641120.0,15.19,15.22,15.16,15.2,1641120.0
2019-06-12 09:30:00,15.14,15.28,15.04,15.23,248525.0,15.14,15.28,15.04,15.23,248525.0
2019-06-12 10:00:00,15.25,15.26,15.21,15.23,298165.0,15.25,15.26,15.21,15.23,298165.0
2019-06-12 10:30:00,15.23,15.37,15.23,15.35,458405.0,15.23,15.37,15.23,15.35,458405.0
2019-06-12 11:00:00,15.34,15.39,15.32,15.34,390815.0,15.34,15.39,15.32,15.34,390815.0
2019-06-12 11:30:00,15.34,15.36,15.29,15.31,189455.0,15.34,15.36,15.29,15.31,189455.0
2019-06-12 12:00:00,15.31,15.34,15.29,15.32,135460.0,15.31,15.34,15.29,15.32,135460.0
2019-06-12 12:30:00,15.31,15.36,15.3,15.36,208000.0,15.31,15.36,15.3,15.36,208000.0
2019-06-12 13:00:00,15.36,15.37,15.33,15.36,135190.0,15.36,15.37,15.33,15.36,135190.0
2019-06-12 13:30:00,15.36,15.4,15.34,15.38,267395.0,15.36,15.4,15.34,15.38,267395.0
2019-06-12 14:00:00,15.38,15.41,15.3,15.31,359795.0,15.38,15.41,15.3,15.31,359795.0
2019-06-12 14:30:00,15.31,15.36,15.3,15.35,464790.0,15.31,15.36,15.3,15.35,464790.0
2019-06-12 15:00:00,15.35,15.41,15.34,15.4,655525.0,15.35,15.41,15.34,15.4,655525.0
2019-06-12 15:30:00,15.4,15.41,15.38,15.4,1047625.0,15.4,15.41,15.38,15.4,1047625.0
2019-06-13 09:30:00,15.45,15.46,15.22,15.32,372420.0,15.45,15.46,15.22,15.32,372420.0
2019-06-13 10:00:00,15.32,15.35,15.22,15.31,336415.0,15.32,15.35,15.22,15.31,336415.0
2019-06-13 10:30:00,15.31,15.34,15.25,15.26,266140.0,15.31,15.34,15.25,15.26,266140.0
2019-06-13 11:00:00,15.27,15.3,15.24,15.25,323275.0,15.27,15.3,15.24,15.25,323275.0
2019-06-13 11:30:00,15.25,15.29,15.24,15.29,211870.0,15.25,15.29,15.24,15.29,211870.0
2019-06-13 12:00:00,15.29,15.32,15.28,15.31,239295.0,15.29,15.32,15.28,15.31,239295.0
2019-06-13 12:30:00,15.31,15.33,15.31,15.32,132425.0,15.31,15.33,15.31,15.32,132425.0
2019-06-13 13:00:00,15.33,15.35,15.32,15.35,128160.0,15.33,15.35,15.32,15.35,128160.0
2019-06-13 13:30:00,15.35,15.37,15.33,15.36,160015.0,15.35,15.37,15.33,15.36,160015.0
2019-06-13 14:00:00,15.36,15.36,15.31,15.33,185180.0,15.36,15.36,15.31,15.33,185180.0
2019-06-13 14:30:00,15.33,15.34,15.3,15.31,211845.0,15.33,15.34,15.3,15.31,211845.0
2019-06-13 15:00:00,15.31,15.32,15.24,15.26,463135.0,15.31,15.32,15.24,15.26,463135.0
2019-06-13 15:30:00,15.26,15.33,15.25,15.32,717090.0,15.26,15.33,15.25,15.32,717090.0
2019-06-14 09:30:00,15.31,15.43,15.21,15.3,352725.0,15.31,15.43,15.21,15.3,352725.0
2019-06-14 10:00:00,15.31,15.38,15.29,15.32,182790.0,15.31,15.38,15.29,15.32,182790.0
2019-06-14 10:30:00,15.33,15.35,15.21,15.22,464595.0,15.33,15.35,15.21,15.22,464595.0
2019-06-14 11:00:00,15.21,15.21,15.14,15.21,547520.0,15.21,15.21,15.14,15.21,547520.0
2019-06-14 11:30:00,15.21,15.26,15.2,15.2,187605.0,15.21,15.26,15.2,15.2,187605.0
2019-06-14 12:00:00,15.2,15.24,15.18,15.2,570900.0,15.2,15.24,15.18,15.2,570900.0
2019-06-14 12:30:00,15.2,15.24,15.2,15.24,93305.0,15.2,15.24,15.2,15.24,93305.0
2019-06-14 13:00:00,15.25,15.25,15.21,15.22,86670.0,15.25,15.25,15.21,15.22,86670.0
2019-06-14 13:30:00,15.23,15.23,15.19,15.21,131120.0,15.23,15.23,15.19,15.21,131120.0
2019-06-14 14:00:00,15.2,15.25,15.19,15.21,334330.0,15.2,15.25,15.19,15.21,334330.0
2019-06-14 14:30:00,15.21,15.22,15.16,15.17,149875.0,15.21,15.22,15.16,15.17,149875.0
2019-06-14 15:00:00,15.17,15.22,15.17,15.21,211565.0,15.17,15.22,15.17,15.21,211565.0
2019-06-14 15:30:00,15.21,15.22,15.14,15.14,839175.0,15.21,15.22,15.14,15.14,839175.0
2019-06-17 09:30:00,15.11,15.28,15.11,15.26,332245.0,15.11,15.28,15.11,15.26,332245.0
2019-06-17 10:00:00,15.26,15.34,15.15,15.15,380380.0,15.26,15.34,15.15,15.15,380380.0
2019-06-17 10:30:00,15.15,15.19,15.05,15.09,216405.0,15.15,15.19,15.05,15.09,216405.0
2019-06-17 11:00:00,15.09,15.11,15.04,15.08,220435.0,15.09,15.11,15.04,15.08,220435.0
2019-06-17 11:30:00,15.08,15.08,14.96,14.96,183730.0,15.08,15.08,14.96,14.96,183730.0
2019-06-17 12:00:00,14.96,14.98,14.94,14.98,222660.0,14.96,14.98,14.94,14.98,222660.0
2019-06-17 12:30:00,14.98,15.0,14.96,14.97,199750.0,14.98,15.0,14.96,14.97,199750.0
2019-06-17 13:00:00,14.98,15.0,14.97,14.99,108250.0,14.98,15.0,14.97,14.99,108250.0
2019-06-17 13:30:00,14.99,15.01,14.97,15.0,108765.0,14.99,15.01,14.97,15.0,108765.0
2019-06-17 14:00:00,15.0,15.01,14.93,14.94,139215.0,15.0,15.01,14.93,14.94,139215.0
2019-06-17 14:30:00,14.94,14.94,14.91,14.92,274905.0,14.94,14.94,14.91,14.92,274905.0
2019-06-17 15:00:00,14.93,14.96,14.9,14.93,222315.0,14.93,14.96,14.9,14.93,222315.0
2019-06-17 15:30:00,14.93,14.94,14.89,14.91,670650.0,14.93,14.94,14.89,14.91,670650.0
2019-06-18 09:30:00,15.15,15.15,14.99,15.07,800670.0,15.15,15.15,14.99,15.07,800670.0
2019-06-18 10:00:00,15.08,15.12,15.02,15.06,309610.0,15.08,15.12,15.02,15.06,309610.0
2019-06-18 10:30:00,15.06,15.07,15.01,15.04,177925.0,15.06,15.07,15.01,15.04,177925.0
2019-06-18 11:00:00,15.03,15.06,14.96,14.99,172545.0,15.03,15.06,14.96,14.99,172545.0
2019-06-18 11:30:00,14.99,15.0,14.94,14.95,86350.0,14.99,15.0,14.94,14.95,86350.0
2019-06-18 12:00:00,14.95,15.0,14.95,14.96,196655.0,14.95,15.0,14.95,14.96,196655.0
2019-06-18 12:30:00,14.96,14.99,14.95,14.97,206585.0,14.96,14.99,14.95,14.97,206585.0
2019-06-18 13:00:00,14.98,14.98,14.93,14.94,342160.0,14.98,14.98,14.93,14.94,342160.0
2019-06-18 13:30:00,14.94,15.01,14.94,15.0,352335.0,14.94,15.01,14.94,15.0,352335.0
2019-06-18 14:00:00,15.0,15.03,14.99,15.02,167380.0,15.0,15.03,14.99,15.02,167380.0
2019-06-18 14:30:00,15.02,15.02,14.97,14.98,129290.0,15.02,15.02,14.97,14.98,129290.0
2019-06-18 15:00:00,14.98,15.0,14.96,14.98,254925.0,14.98,15.0,14.96,14.98,254925.0
2019-06-18 15:30:00,14.98,15.0,14.97,14.99,613495.0,14.98,15.0,14.97,14.99,613495.0
2019-06-19 09:30:00,15.06,15.1,14.9,14.97,222220.0,15.06,15.1,14.9,14.97,222220.0
2019-06-19 10:00:00,14.98,15.09,14.96,15.06,128655.0,14.98,15.09,14.96,15.06,128655.0
2019-06-19 10:30:00,15.05,15.1,15.02,15.09,546185.0,15.05,15.1,15.02,15.09,546185.0
2019-06-19 11:00:00,15.1,15.11,15.06,15.11,213995.0,15.1,15.11,15.06,15.11,213995.0
2019-06-19 11:30:00,15.11,15.11,15.06,15.08,83475.0,15.11,15.11,15.06,15.08,83475.0
2019-06-19 12:00:00,15.09,15.09,15.04,15.05,73225.0,15.09,15.09,15.04,15.05,73225.0
2019-06-19 12:30:00,15.04,15.05,15.03,15.04,64580.0,15.04,15.05,15.03,15.04,64580.0
2019-06-19 13:00:00,15.04,15.06,15.02,15.06,91020.0,15.04,15.06,15.02,15.06,91020.0
2019-06-19 13:30:00,15.06,15.11,15.05,15.1,166740.0,15.06,15.11,15.05,15.1,166740.0
2019-06-19 14:00:00,15.1,15.2,15.07,15.2,313175.0,15.1,15.2,15.07,15.2,313175.0
2019-06-19 14:30:00,15.2,15.24,15.17,15.23,225785.0,15.2,15.24,15.17,15.23,225785.0
2019-06-19 15:00:00,15.23,15.35,15.23,15.32,313460.0,15.23,15.35,15.23,15.32,313460.0
2019-06-19 15:30:00,15.32,15.43,15.31,15.39,880980.0,15.32,15.43,15.31,15.39,880980.0
2019-06-20 09:30:00,15.57,15.86,15.57,15.79,487200.0,15.57,15.86,15.57,15.79,487200.0
2019-06-20 10:00:00,15.8,15.82,15.62,15.64,445750.0,15.8,15.82,15.62,15.64,445750.0
2019-06-20 10:30:00,15.65,15.67,15.49,15.49,600595.0,15.65,15.67,15.49,15.49,600595.0
2019-06-20 11:00:00,15.5,15.52,15.38,15.45,268305.0,15.5,15.52,15.38,15.45,268305.0
2019-06-20 11:30:00,15.45,15.48,15.44,15.47,345230.0,15.45,15.48,15.44,15.47,345230.0
2019-06-20 12:00:00,15.47,15.5,15.33,15.38,177455.0,15.47,15.5,15.33,15.38,177455.0
2019-06-20 12:30:00,15.39,15.41,15.36,15.38,191085.0,15.39,15.41,15.36,15.38,191085.0
2019-06-20 13:00:00,15.38,15.38,15.34,15.37,196965.0,15.38,15.38,15.34,15.37,196965.0
2019-06-20 13:30:00,15.38,15.38,15.33,15.34,196255.0,15.38,15.38,15.33,15.34,196255.0
2019-06-20 14:00:00,15.34,15.35,15.28,15.3,270680.0,15.34,15.35,15.28,15.3,270680.0
2019-06-20 14:30:00,15.3,15.33,15.29,15.31,199510.0,15.3,15.33,15.29,15.31,199510.0
2019-06-20 15:00:00,15.31,15.34,15.29,15.34,492310.0,15.31,15.34,15.29,15.34,492310.0
2019-06-20 15:30:00,15.34,15.43,15.32,15.39,1554765.0,15.34,15.43,15.32,15.39,1554765.0
2019-06-21 09:30:00,15.39,15.48,15.28,15.34,833260.0,15.39,15.48,15.28,15.34,833260.0
2019-06-21 10:00:00,15.34,15.34,15.23,15.23,192375.0,15.34,15.34,15.23,15.23,192375.0
2019-06-21 10:30:00,15.22,15.32,15.22,15.25,295135.0,15.22,15.32,15.22,15.25,295135.0
2019-06-21 11:00:00,15.25,15.3,15.17,15.19,328505.0,15.25,15.3,15.17,15.19,328505.0
2019-06-21 11:30:00,15.19,15.2,15.09,15.1,220855.0,15.19,15.2,15.09,15.1,220855.0
2019-06-21 12:00:00,15.1,15.12,15.0,15.02,474275.0,15.1,15.12,15.0,15.02,474275.0
2019-06-21 12:30:00,15.01,15.06,15.01,15.05,261600.0,15.01,15.06,15.01,15.05,261600.0
2019-06-21 13:00:00,15.05,15.1,15.0,15.03,264290.0,15.05,15.1,15.0,15.03,264290.0
2019-06-21 13:30:00,15.03,15.08,15.02,15.08,301125.0,15.03,15.08,15.02,15.08,301125.0
2019-06-21 14:00:00,15.08,15.12,15.07,15.09,175470.0,15.08,15.12,15.07,15.09,175470.0
2019-06-21 14:30:00,15.09,15.16,15.08,15.14,242745.0,15.09,15.16,15.08,15.14,242745.0
2019-06-21 15:00:00,15.14,15.2,15.14,15.17,299410.0,15.14,15.2,15.14,15.17,299410.0
2019-06-21 15:30:00,15.17,15.29,15.16,15.22,1477240.0,15.17,15.29,15.16,15.22,1477240.0
2019-06-24 09:30:00,15.74,15.84,15.19,15.23,1478275.0,15.74,15.84,15.19,15.23,1478275.0
2019-06-24 10:00:00,15.25,15.41,15.25,15.41,416925.0,15.25,15.41,15.25,15.41,416925.0
2019-06-24 10:30:00,15.41,15.48,15.39,15.47,460110.0,15.41,15.48,15.39,15.47,460110.0
2019-06-24 11:00:00,15.47,15.49,15.4,15.48,280620.0,15.47,15.49,15.4,15.48,280620.0
2019-06-24 11:30:00,15.47,15.5,15.45,15.47,235345.0,15.47,15.5,15.45,15.47,235345.0
2019-06-24 12:00:00,15.47,15.49,15.42,15.43,158890.0,15.47,15.49,15.42,15.43,158890.0
2019-06-24 12:30:00,15.42,15.46,15.41,15.42,194070.0,15.42,15.46,15.41,15.42,194070.0
2019-06-24 13:00:00,15.42,15.43,15.37,15.37,158380.0,15.42,15.43,15.37,15.37,158380.0
2019-06-24 13:30:00,15.38,15.38,15.29,15.3,158395.0,15.38,15.38,15.29,15.3,158395.0
2019-06-24 14:00:00,15.29,15.3,15.25,15.29,311710.0,15.29,15.3,15.25,15.29,311710.0
2019-06-24 14:30:00,15.29,15.29,15.21,15.21,322980.0,15.29,15.29,15.21,15.21,322980.0
2019-06-24 15:00:00,15.21,15.22,15.17,15.19,1047535.0,15.21,15.22,15.17,15.19,1047535.0
2019-06-24 15:30:00,15.19,15.19,15.14,15.17,935675.0,15.19,15.19,15.14,15.17,935675.0
2019-06-25 09:30:00,15.22,15.26,15.12,15.23,490205.0,15.22,15.26,15.12,15.23,490205.0
2019-06-25 10:00:00,15.23,15.3,15.16,15.23,450730.0,15.23,15.3,15.16,15.23,450730.0
2019-06-25 10:30:00,15.23,15.27,15.09,15.11,255980.0,15.23,15.27,15.09,15.11,255980.0
2019-06-25 11:00:00,15.11,15.14,15.05,15.09,259330.0,15.11,15.14,15.05,15.09,259330.0
2019-06-25 11:30:00,15.1,15.15,15.06,15.06,153585.0,15.1,15.15,15.06,15.06,153585.0
2019-06-25 12:00:00,15.07,15.13,15.07,15.11,119110.0,15.07,15.13,15.07,15.11,119110.0
2019-06-25 12:30:00,15.12,15.13,15.06,15.08,396000.0,15.12,15.13,15.06,15.08,396000.0
2019-06-25 13:00:00,15.08,15.09,15.04,15.08,157400.0,15.08,15.09,15.04,15.08,157400.0
2019-06-25 13:30:00,15.08,15.12,15.05,15.06,144125.0,15.08,15.12,15.05,15.06,144125.0
2019-06-25 14:00:00,15.06,15.07,15.02,15.03,428315.0,15.06,15.07,15.02,15.03,428315.0
2019-06-25 14:30:00,15.02,15.02,14.93,15.01,276000.0,15.02,15.02,14.93,15.01,276000.0
2019-06-25 15:00:00,15.01,15.03,14.96,15.01,598610.0,15.01,15.03,14.96,15.01,598610.0
2019-06-25 15:30:00,15.01,15.03,14.95,14.98,829020.0,15.01,15.03,14.95,14.98,829020.0
2019-06-26 09:30:00,15.08,15.26,15.01,15.09,311425.0,15.08,15.26,15.01,15.09,311425.0
2019-06-26 10:00:00,15.1,15.12,14.96,15.04,350070.0,15.1,15.12,14.96,15.04,350070.0
2019-06-26 10:30:00,15.03,15.08,15.0,15.03,273595.0,15.03,15.08,15.0,15.03,273595.0
2019-06-26 11:00:00,15.03,15.06,15.01,15.06,395945.0,15.03,15.06,15.01,15.06,395945.0
2019-06-26 11:30:00,15.06,15.1,15.04,15.08,202750.0,15.06,15.1,15.04,15.08,202750.0
2019-06-26 12:00:00,15.09,15.11,15.07,15.09,125480.0,15.09,15.11,15.07,15.09,125480.0
2019-06-26 12:30:00,15.09,15.17,15.09,15.17,177440.0,15.09,15.17,15.09,15.17,177440.0
2019-06-26 13:00:00,15.18,15.22,15.16,15.2,203705.0,15.18,15.22,15.16,15.2,203705.0
2019-06-26 13:30:00,15.2,15.2,15.14,15.19,173160.0,15.2,15.2,15.14,15.19,173160.0
2019-06-26 14:00:00,15.19,15.19,15.1,15.11,120360.0,15.19,15.19,15.1,15.11,120360.0
2019-06-26 14:30:00,15.11,15.11,15.06,15.1,110100.0,15.11,15.11,15.06,15.1,110100.0
2019-06-26 15:00:00,15.1,15.12,15.07,15.08,96540.0,15.1,15.12,15.07,15.08,96540.0
2019-06-26 15:30:00,15.07,15.11,15.05,15.05,498430.0,15.07,15.11,15.05,15.05,498430.0
2019-06-27 09:30:00,15.16,15.18,14.97,15.12,326150.0,15.16,15.18,14.97,15.12,326150.0
2019-06-27 10:00:00,15.13,15.25,15.11,15.25,228575.0,15.13,15.25,15.11,15.25,228575.0
2019-06-27 10:30:00,15.25,15.35,15.25,15.32,190920.0,15.25,15.35,15.25,15.32,190920.0
2019-06-27 11:00:00,15.32,15.36,15.29,15.31,182490.0,15.32,15.36,15.29,15.31,182490.0
2019-06-27 11:30:00,15.31,15.35,15.3,15.35,155925.0,15.31,15.35,15.3,15.35,155925.0
2019-06-27 12:00:00,15.35,15.37,15.34,15.34,109545.0,15.35,15.37,15.34,15.34,109545.0
2019-06-27 12:30:00,15.35,15.37,15.32,15.33,61930.0,15.35,15.37,15.32,15.33,61930.0
2019-06-27 13:00:00,15.32,15.34,15.31,15.32,78110.0,15.32,15.34,15.31,15.32,78110.0
2019-06-27 13:30:00,15.31,15.35,15.31,15.33,113175.0,15.31,15.35,15.31,15.33,113175.0
2019-06-27 14:00:00,15.33,15.36,15.33,15.35,116895.0,15.33,15.36,15.33,15.35,116895.0
2019-06-27 14:30:00,15.37,15.38,15.33,15.36,90575.0,15.37,15.38,15.33,15.36,90575.0
2019-06-27 15:00:00,15.36,15.42,15.35,15.39,351285.0,15.36,15.42,15.35,15.39,351285.0
2019-06-27 15:30:00,15.38,15.38,15.33,15.35,453100.0,15.38,15.38,15.33,15.35,453100.0
2019-06-28 09:30:00,15.42,15.52,15.31,15.34,385605.0,15.42,15.52,15.31,15.34,385605.0
2019-06-28 10:00:00,15.33,15.37,15.27,15.36,99975.0,15.33,15.37,15.27,15.36,99975.0
2019-06-28 10:30:00,15.35,15.39,15.32,15.35,114740.0,15.35,15.39,15.32,15.35,114740.0
2019-06-28 11:00:00,15.35,15.39,15.31,15.37,241400.0,15.35,15.39,15.31,15.37,241400.0
2019-06-28 11:30:00,15.37,15.38,15.34,15.35,98230.0,15.37,15.38,15.34,15.35,98230.0
2019-06-28 12:00:00,15.35,15.42,15.35,15.41,143865.0,15.35,15.42,15.35,15.41,143865.0
2019-06-28 12:30:00,15.4,15.4,15.37,15.37,68095.0,15.4,15.4,15.37,15.37,68095.0
2019-06-28 13:00:00,15.37,15.37,15.3,15.3,199130.0,15.37,15.37,15.3,15.3,199130.0
2019-06-28 13:30:00,15.3,15.31,15.2,15.21,249475.0,15.3,15.31,15.2,15.21,249475.0
2019-06-28 14:00:00,15.2,15.25,15.2,15.25,167685.0,15.2,15.25,15.2,15.25,167685.0
2019-06-28 14:30:00,15.25,15.28,15.24,15.26,99305.0,15.25,15.28,15.24,15.26,99305.0
2019-06-28 15:00:00,15.26,15.27,15.22,15.22,114230.0,15.26,15.27,15.22,15.22,114230.0
2019-06-28 15:30:00,15.21,15.4,15.21,15.36,1288080.0,15.21,15.4,15.21,15.36,1288080.0
2019-07-01 09:30:00,15.62,15.73,15.42,15.43,419750.0,15.62,15.73,15.42,15.43,419750.0
2019-07-01 10:00:00,15.44,15.52,15.38,15.39,454350.0,15.44,15.52,15.38,15.39,454350.0
2019-07-01 10:30:00,15.4,15.49,15.39,15.47,292745.0,15.4,15.49,15.39,15.47,292745.0
2019-07-01 11:00:00,15.48,15.5,15.42,15.48,285915.0,15.48,15.5,15.42,15.48,285915.0
2019-07-01 11:30:00,15.48,15.51,15.44,15.44,209535.0,15.48,15.51,15.44,15.44,209535.0
2019-07-01 12:00:00,15.45,15.48,15.44,15.46,195530.0,15.45,15.48,15.44,15.46,195530.0
2019-07-01 12:30:00,15.46,15.47,15.39,15.4,165090.0,15.46,15.47,15.39,15.4,165090.0
2019-07-01 13:00:00,15.41,15.45,15.4,15.44,158220.0,15.41,15.45,15.4,15.44,158220.0
2019-07-01 13:30:00,15.44,15.48,15.44,15.46,149130.0,15.44,15.48,15.44,15.46,149130.0
2019-07-01 14:00:00,15.46,15.46,15.42,15.44,188480.0,15.46,15.46,15.42,15.44,188480.0
2019-07-01 14:30:00,15.43,15.46,15.42,15.44,180815.0,15.43,15.46,15.42,15.44,180815.0
2019-07-01 15:00:00,15.44,15.49,15.44,15.48,156900.0,15.44,15.49,15.44,15.48,156900.0
2019-07-01 15:30:00,15.48,15.49,15.43,15.44,778045.0,15.48,15.49,15.43,15.44,778045.0
2019-07-02 09:30:00,15.49,15.56,15.44,15.45,216910.0,15.49,15.56,15.44,15.45,216910.0
2019-07-02 10:00:00,15.45,15.58,15.45,15.56,556580.0,15.45,15.58,15.45,15.56,556580.0
2019-07-02 10:30:00,15.56,15.57,15.48,15.55,449365.0,15.56,15.57,15.48,15.55,449365.0
2019-07-02 11:00:00,15.54,15.62,15.52,15.6,387015.0,15.54,15.62,15.52,15.6,387015.0
2019-07-02 11:30:00,15.61,15.65,15.58,15.58,271480.0,15.61,15.65,15.58,15.58,271480.0
2019-07-02 12:00:00,15.58,15.62,15.57,15.6,88830.0,15.58,15.62,15.57,15.6,88830.0
2019-07-02 12:30:00,15.6,15.61,15.56,15.6,347550.0,15.6,15.61,15.56,15.6,347550.0
2019-07-02 13:00:00,15.61,15.63,15.59,15.63,126700.0,15.61,15.63,15.59,15.63,126700.0
2019-07-02 13:30:00,15.63,15.69,15.59,15.6,312965.0,15.63,15.69,15.59,15.6,312965.0
2019-07-02 14:00:00,15.6,15.63,15.57,15.59,161015.0,15.6,15.63,15.57,15.59,161015.0
2019-07-02 14:30:00,15.59,15.61,15.56,15.56,153970.0,15.59,15.61,15.56,15.56,153970.0
2019-07-02 15:00:00,15.57,15.61,15.56,15.6,232465.0,15.57,15.61,15.56,15.6,232465.0
2019-07-02 15:30:00,15.6,15.64,15.59,15.62,734265.0,15.6,15.64,15.59,15.62,734265.0
2019-07-03 09:30:00,15.7,15.77,15.61,15.68,567585.0,15.7,15.77,15.61,15.68,567585.0
2019-07-03 10:00:00,15.69,15.71,15.65,15.69,379890.0,15.69,15.71,15.65,15.69,379890.0
2019-07-03 10:30:00,15.69,15.86,15.69,15.86,257525.0,15.69,15.86,15.69,15.86,257525.0
2019-07-03 11:00:00,15.86,15.89,15.78,15.82,300415.0,15.86,15.89,15.78,15.82,300415.0
2019-07-03 11:30:00,15.82,15.86,15.8,15.85,309880.0,15.82,15.86,15.8,15.85,309880.0
2019-07-03 12:00:00,15.85,15.86,15.8,15.8,265110.0,15.85,15.86,15.8,15.8,265110.0
2019-07-03 12:30:00,15.8,15.81,15.73,15.75,958835.0,15.8,15.81,15.73,15.75,958835.0
2019-07-05 09:30:00,15.68,15.68,15.44,15.44,226755.0,15.68,15.68,15.44,15.44,226755.0
2019-07-05 10:00:00,15.45,15.62,15.45,15.53,183525.0,15.45,15.62,15.45,15.53,183525.0
2019-07-05 10:30:00,15.53,15.56,15.48,15.52,116375.0,15.53,15.56,15.48,15.52,116375.0
2019-07-05 11:00:00,15.52,15.61,15.52,15.61,69290.0,15.52,15.61,15.52,15.61,69290.0
2019-07-05 11:30:00,15.62,15.64,15.59,15.63,68005.0,15.62,15.64,15.59,15.63,68005.0
2019-07-05 12:00:00,15.64,15.67,15.62,15.66,85095.0,15.64,15.67,15.62,15.66,85095.0
2019-07-05 12:30:00,15.66,15.7,15.65,15.67,72500.0,15.66,15.7,15.65,15.67,72500.0
2019-07-05 13:00:00,15.68,15.77,15.66,15.75,94585.0,15.68,15.77,15.66,15.75,94585.0
2019-07-05 13:30:00,15.77,15.79,15.74,15.74,100860.0,15.77,15.79,15.74,15.74,100860.0
2019-07-05 14:00:00,15.74,15.75,15.72,15.75,76650.0,15.74,15.75,15.72,15.75,76650.0
2019-07-05 14:30:00,15.75,15.78,15.74,15.78,83525.0,15.75,15.78,15.74,15.78,83525.0
2019-07-05 15:00:00,15.78,15.78,15.73,15.75,109105.0,15.78,15.78,15.73,15.75,109105.0
2019-07-05 15:30:00,15.75,15.78,15.72,15.78,437465.0,15.75,15.78,15.72,15.78,437465.0
2019-07-08 09:30:00,15.59,15.75,15.57,15.74,290060.0,15.59,15.75,15.57,15.74,290060.0
2019-07-08 10:00:00,15.73,15.83,15.72,15.78,245835.0,15.73,15.83,15.72,15.78,245835.0
2019-07-08 10:30:00,15.78,15.87,15.75,15.87,483890.0,15.78,15.87,15.75,15.87,483890.0
2019-07-08 11:00:00,15.87,15.9,15.82,15.85,194460.0,15.87,15.9,15.82,15.85,194460.0
2019-07-08 11:30:00,15.85,15.86,15.81,15.81,220720.0,15.85,15.86,15.81,15.81,220720.0
2019-07-08 12:00:00,15.81,15.81,15.73,15.73,114530.0,15.81,15.81,15.73,15.73,114530.0
2019-07-08 12:30:00,15.73,15.77,15.73,15.75,186865.0,15.73,15.77,15.73,15.75,186865.0
2019-07-08 13:00:00,15.75,15.75,15.7,15.72,92705.0,15.75,15.75,15.7,15.72,92705.0
2019-07-08 13:30:00,15.73,15.74,15.71,15.72,96780.0,15.73,15.74,15.71,15.72,96780.0
2019-07-08 14:00:00,15.72,15.74,15.71,15.73,99045.0,15.72,15.74,15.71,15.73,99045.0
2019-07-08 14:30:00,15.73,15.75,15.72,15.73,90745.0,15.73,15.75,15.72,15.73,90745.0
2019-07-08 15:00:00,15.73,15.75,15.72,15.73,133575.0,15.73,15.75,15.72,15.73,133575.0
2019-07-08 15:30:00,15.73,15.74,15.71,15.71,517250.0,15.73,15.74,15.71,15.71,517250.0
2019-07-09 09:30:00,15.69,15.82,15.6,15.81,472070.0,15.69,15.82,15.6,15.81,472070.0
2019-07-09 10:00:00,15.82,15.82,15.74,15.76,234590.0,15.82,15.82,15.74,15.76,234590.0
2019-07-09 10:30:00,15.75,15.87,15.74,15.85,217790.0,15.75,15.87,15.74,15.85,217790.0
2019-07-09 11:00:00,15.85,15.9,15.84,15.86,253385.0,15.85,15.9,15.84,15.86,253385.0
2019-07-09 11:30:00,15.86,15.89,15.83,15.88,197335.0,15.86,15.89,15.83,15.88,197335.0
2019-07-09 12:00:00,15.87,15.89,15.84,15.85,240465.0,15.87,15.89,15.84,15.85,240465.0
2019-07-09 12:30:00,15.85,15.88,15.83,15.84,169655.0,15.85,15.88,15.83,15.84,169655.0
2019-07-09 13:00:00,15.85,15.89,15.83,15.88,289235.0,15.85,15.89,15.83,15.88,289235.0
2019-07-09 13:30:00,15.88,15.93,15.88,15.92,320645.0,15.88,15.93,15.88,15.92,320645.0
2019-07-09 14:00:00,15.92,15.96,15.89,15.94,395835.0,15.92,15.96,15.89,15.94,395835.0
2019-07-09 14:30:00,15.95,16.05,15.94,16.05,696945.0,15.95,16.05,15.94,16.05,696945.0
2019-07-09 15:00:00,16.04,16.06,16.02,16.05,408140.0,16.04,16.06,16.02,16.05,408140.0
2019-07-09 15:30:00,16.05,16.14,16.04,16.11,1489960.0,16.05,16.14,16.04,16.11,1489960.0
2019-07-10 09:30:00,16.2,16.29,16.15,16.23,472390.0,16.2,16.29,16.15,16.23,472390.0
2019-07-10 10:00:00,16.24,16.29,16.16,16.17,825265.0,16.24,16.29,16.16,16.17,825265.0
2019-07-10 10:30:00,16.17,16.19,16.13,16.14,574430.0,16.17,16.19,16.13,16.14,574430.0
2019-07-10 11:00:00,16.13,16.15,16.08,16.15,371535.0,16.13,16.15,16.08,16.15,371535.0
2019-07-10 11:30:00,16.14,16.23,16.13,16.21,260810.0,16.14,16.23,16.13,16.21,260810.0
2019-07-10 12:00:00,16.21,16.26,16.19,16.21,272940.0,16.21,16.26,16.19,16.21,272940.0
2019-07-10 12:30:00,16.21,16.23,16.14,16.16,199165.0,16.21,16.23,16.14,16.16,199165.0
2019-07-10 13:00:00,16.16,16.2,16.15,16.18,175140.0,16.16,16.2,16.15,16.18,175140.0
2019-07-10 13:30:00,16.18,16.22,16.17,16.2,253815.0,16.18,16.22,16.17,16.2,253815.0
2019-07-10 14:00:00,16.19,16.23,16.17,16.17,464650.0,16.19,16.23,16.17,16.17,464650.0
2019-07-10 14:30:00,16.18,16.25,16.17,16.24,260865.0,16.18,16.25,16.17,16.24,260865.0
2019-07-10 15:00:00,16.24,16.25,16.21,16.22,316925.0,16.24,16.25,16.21,16.22,316925.0
2019-07-10 15:30:00,16.22,16.24,16.18,16.21,1281970.0,16.22,16.24,16.18,16.21,1281970.0
2019-07-11 09:30:00,16.32,16.51,16.23,16.46,671150.0,16.32,16.51,16.23,16.46,671150.0
2019-07-11 10:00:00,16.46,16.48,16.41,16.45,661185.0,16.46,16.48,16.41,16.45,661185.0
2019-07-11 10:30:00,16.45,16.56,16.43,16.55,564120.0,16.45,16.56,16.43,16.55,564120.0
2019-07-11 11:00:00,16.55,16.69,16.55,16.69,1146350.0,16.55,16.69,16.55,16.69,1146350.0
2019-07-11 11:30:00,16.68,16.71,16.65,16.7,443630.0,16.68,16.71,16.65,16.7,443630.0
2019-07-11 12:00:00,16.7,16.71,16.67,16.68,355170.0,16.7,16.71,16.67,16.68,355170.0
2019-07-11 12:30:00,16.68,16.72,16.67,16.7,227295.0,16.68,16.72,16.67,16.7,227295.0
2019-07-11 13:00:00,16.7,16.73,16.66,16.7,337540.0,16.7,16.73,16.66,16.7,337540.0
2019-07-11 13:30:00,16.7,16.74,16.64,16.72,664980.0,16.7,16.74,16.64,16.72,664980.0
2019-07-11 14:00:00,16.72,16.74,16.71,16.73,309035.0,16.72,16.74,16.71,16.73,309035.0
2019-07-11 14:30:00,16.73,16.75,16.71,16.72,302220.0,16.73,16.75,16.71,16.72,302220.0
2019-07-11 15:00:00,16.72,16.77,16.7,16.77,1068155.0,16.72,16.77,16.7,16.77,1068155.0
2019-07-11 15:30:00,16.76,16.84,16.74,16.81,1721735.0,16.76,16.84,16.74,16.81,1721735.0
2019-07-12 09:30:00,16.86,16.89,16.66,16.66,404555.0,16.86,16.89,16.66,16.66,404555.0
2019-07-12 10:00:00,16.67,16.76,16.66,16.71,624895.0,16.67,16.76,16.66,16.71,624895.0
2019-07-12 10:30:00,16.71,16.73,16.61,16.68,386840.0,16.71,16.73,16.61,16.68,386840.0
2019-07-12 11:00:00,16.67,16.77,16.67,16.72,232550.0,16.67,16.77,16.67,16.72,232550.0
2019-07-12 11:30:00,16.73,16.82,16.72,16.82,252110.0,16.73,16.82,16.72,16.82,252110.0
2019-07-12 12:00:00,16.82,16.82,16.78,16.78,152015.0,16.82,16.82,16.78,16.78,152015.0
2019-07-12 12:30:00,16.79,16.83,16.77,16.8,290745.0,16.79,16.83,16.77,16.8,290745.0
2019-07-12 13:00:00,16.8,16.83,16.77,16.8,269840.0,16.8,16.83,16.77,16.8,269840.0
2019-07-12 13:30:00,16.8,16.82,16.77,16.78,173160.0,16.8,16.82,16.77,16.78,173160.0
2019-07-12 14:00:00,16.78,16.79,16.74,16.74,230970.0,16.78,16.79,16.74,16.74,230970.0
2019-07-12 14:30:00,16.74,16.8,16.74,16.78,354430.0,16.74,16.8,16.74,16.78,354430.0
2019-07-12 15:00:00,16.78,16.81,16.76,16.81,348150.0,16.78,16.81,16.76,16.81,348150.0
2019-07-12 15:30:00,16.81,16.95,16.8,16.95,2024155.0,16.81,16.95,16.8,16.95,2024155.0
2019-07-15 09:30:00,16.99,16.99,16.73,16.85,671005.0,16.99,16.99,16.73,16.85,671005.0
2019-07-15 10:00:00,16.84,16.94,16.82,16.92,515070.0,16.84,16.94,16.82,16.92,515070.0
2019-07-15 10:30:00,16.92,16.99,16.88,16.97,231185.0,16.92,16.99,16.88,16.97,231185.0
2019-07-15 11:00:00,16.97,16.97,16.87,16.9,470660.0,16.97,16.97,16.87,16.9,470660.0
2019-07-15 11:30:00,16.89,16.93,16.89,16.9,127845.0,16.89,16.93,16.89,16.9,127845.0
2019-07-15 12:00:00,16.9,16.92,16.89,16.91,138635.0,16.9,16.92,16.89,16.91,138635.0
2019-07-15 12:30:00,16.91,16.95,16.9,16.93,131930.0,16.91,16.95,16.9,16.93,131930.0
2019-07-15 13:00:00,16.93,16.94,16.9,16.91,132595.0,16.93,16.94,16.9,16.91,132595.0
2019-07-15 13:30:00,16.92,16.95,16.9,16.94,121030.0,16.92,16.95,16.9,16.94,121030.0
2019-07-15 14:00:00,16.94,16.98,16.94,16.98,126670.0,16.94,16.98,16.94,16.98,126670.0
2019-07-15 14:30:00,16.98,17.01,16.97,17.01,286695.0,16.98,17.01,16.97,17.01,286695.0
2019-07-15 15:00:00,17.01,17.02,16.99,17.0,192550.0,17.01,17.02,16.99,17.0,192550.0
2019-07-15 15:30:00,17.0,17.05,16.98,17.01,1557625.0,17.0,17.05,16.98,17.01,1557625.0
2019-07-16 09:30:00,17.0,17.12,16.94,17.12,295445.0,17.0,17.12,16.94,17.12,295445.0
2019-07-16 10:00:00,17.12,17.13,16.99,17.03,415135.0,17.12,17.13,16.99,17.03,415135.0
2019-07-16 10:30:00,17.02,17.03,16.96,16.98,200080.0,17.02,17.03,16.96,16.98,200080.0
2019-07-16 11:00:00,16.98,17.0,16.96,16.98,266405.0,16.98,17.0,16.96,16.98,266405.0
2019-07-16 11:30:00,16.98,17.0,16.87,16.87,196405.0,16.98,17.0,16.87,16.87,196405.0
2019-07-16 12:00:00,16.86,16.91,16.79,16.89,691320.0,16.86,16.91,16.79,16.89,691320.0
2019-07-16 12:30:00,16.89,16.94,16.86,16.92,267835.0,16.89,16.94,16.86,16.92,267835.0
2019-07-16 13:00:00,16.92,16.95,16.92,16.94,119290.0,16.92,16.95,16.92,16.94,119290.0
2019-07-16 13:30:00,16.94,16.95,16.89,16.9,230095.0,16.94,16.95,16.89,16.9,230095.0
2019-07-16 14:00:00,16.9,16.93,16.89,16.91,240735.0,16.9,16.93,16.89,16.91,240735.0
2019-07-16 14:30:00,16.9,16.94,16.87,16.93,235925.0,16.9,16.94,16.87,16.93,235925.0
2019-07-16 15:00:00,16.93,16.96,16.93,16.95,280020.0,16.93,16.96,16.93,16.95,280020.0
2019-07-16 15:30:00,16.95,17.0,16.94,16.96,704225.0,16.95,17.0,16.94,16.96,704225.0
2019-07-17 09:30:00,16.94,17.08,16.89,17.08,160800.0,16.94,17.08,16.89,17.08,160800.0
2019-07-17 10:00:00,17.08,17.14,17.04,17.11,260455.0,17.08,17.14,17.04,17.11,260455.0
2019-07-17 10:30:00,17.11,17.14,17.06,17.14,151280.0,17.11,17.14,17.06,17.14,151280.0
2019-07-17 11:00:00,17.14,17.22,17.14,17.21,359050.0,17.14,17.22,17.14,17.21,359050.0
2019-07-17 11:30:00,17.21,17.23,17.17,17.19,208790.0,17.21,17.23,17.17,17.19,208790.0
2019-07-17 12:00:00,17.2,17.26,17.17,17.25,347515.0,17.2,17.26,17.17,17.25,347515.0
2019-07-17 12:30:00,17.25,17.29,17.25,17.27,220495.0,17.25,17.29,17.25,17.27,220495.0
2019-07-17 13:00:00,17.27,17.3,17.24,17.3,202295.0,17.27,17.3,17.24,17.3,202295.0
2019-07-17 13:30:00,17.3,17.31,17.24,17.29,249790.0,17.3,17.31,17.24,17.29,249790.0
2019-07-17 14:00:00,17.29,17.33,17.27,17.32,241040.0,17.29,17.33,17.27,17.32,241040.0
2019-07-17 14:30:00,17.32,17.35,17.3,17.31,295605.0,17.32,17.35,17.3,17.31,295605.0
2019-07-17 15:00:00,17.31,17.36,17.31,17.32,470235.0,17.31,17.36,17.31,17.32,470235.0
2019-07-17 15:30:00,17.32,17.37,17.29,17.31,1141385.0,17.32,17.37,17.29,17.31,1141385.0
2019-07-18 09:30:00,17.2,17.33,17.14,17.31,329220.0,17.2,17.33,17.14,17.31,329220.0
2019-07-18 10:00:00,17.31,17.31,17.25,17.26,600175.0,17.31,17.31,17.25,17.26,600175.0
2019-07-18 10:30:00,17.26,17.31,17.24,17.3,275865.0,17.26,17.31,17.24,17.3,275865.0
2019-07-18 11:00:00,17.29,17.31,17.23,17.23,186570.0,17.29,17.31,17.23,17.23,186570.0
2019-07-18 11:30:00,17.24,17.24,17.08,17.11,259175.0,17.24,17.24,17.08,17.11,259175.0
2019-07-18 12:00:00,17.11,17.17,17.1,17.15,218070.0,17.11,17.17,17.1,17.15,218070.0
2019-07-18 12:30:00,17.14,17.17,17.13,17.16,174050.0,17.14,17.17,17.13,17.16,174050.0
2019-07-18 13:00:00,17.17,17.21,17.15,17.2,143655.0,17.17,17.21,17.15,17.2,143655.0
2019-07-18 13:30:00,17.2,17.22,17.19,17.21,113175.0,17.2,17.22,17.19,17.21,113175.0
2019-07-18 14:00:00,17.21,17.27,17.21,17.27,175950.0,17.21,17.27,17.21,17.27,175950.0
2019-07-18 14:30:00,17.27,17.33,17.27,17.31,165775.0,17.27,17.33,17.27,17.31,165775.0
2019-07-18 15:00:00,17.32,17.35,17.26,17.27,215230.0,17.32,17.35,17.26,17.27,215230.0
2019-07-18 15:30:00,17.27,17.3,17.26,17.29,761035.0,17.27,17.3,17.26,17.29,761035.0
2019-07-19 09:30:00,17.41,17.66,17.39,17.65,436045.0,17.41,17.66,17.39,17.65,436045.0
2019-07-19 10:00:00,17.65,17.71,17.61,17.68,447965.0,17.65,17.71,17.61,17.68,447965.0
2019-07-19 10:30:00,17.69,17.71,17.56,17.57,531580.0,17.69,17.71,17.56,17.57,531580.0
2019-07-19 11:00:00,17.57,17.69,17.56,17.66,599670.0,17.57,17.69,17.56,17.66,599670.0
2019-07-19 11:30:00,17.66,17.67,17.57,17.61,314115.0,17.66,17.67,17.57,17.61,314115.0
2019-07-19 12:00:00,17.6,17.67,17.6,17.67,216700.0,17.6,17.67,17.6,17.67,216700.0
2019-07-19 12:30:00,17.67,17.72,17.66,17.71,233065.0,17.67,17.72,17.66,17.71,233065.0
2019-07-19 13:00:00,17.71,17.73,17.66,17.68,450615.0,17.71,17.73,17.66,17.68,450615.0
2019-07-19 13:30:00,17.68,17.68,17.64,17.66,202375.0,17.68,17.68,17.64,17.66,202375.0
2019-07-19 14:00:00,17.66,17.68,17.57,17.58,297435.0,17.66,17.68,17.57,17.58,297435.0
2019-07-19 14:30:00,17.58,17.62,17.57,17.6,410020.0,17.58,17.62,17.57,17.6,410020.0
2019-07-19 15:00:00,17.6,17.62,17.54,17.56,656590.0,17.6,17.62,17.54,17.56,656590.0
2019-07-19 15:30:00,17.56,17.59,17.47,17.48,1215390.0,17.56,17.59,17.47,17.48,1215390.0
2019-07-22 09:30:00,17.51,17.62,17.46,17.52,283600.0,17.51,17.62,17.46,17.52,283600.0
2019-07-22 10:00:00,17.53,17.59,17.46,17.47,219660.0,17.53,17.59,17.46,17.47,219660.0
2019-07-22 10:30:00,17.48,17.52,17.41,17.41,198475.0,17.48,17.52,17.41,17.41,198475.0
2019-07-22 11:00:00,17.41,17.45,17.37,17.43,155535.0,17.41,17.45,17.37,17.43,155535.0
2019-07-22 11:30:00,17.42,17.51,17.41,17.5,121980.0,17.42,17.51,17.41,17.5,121980.0
2019-07-22 12:00:00,17.5,17.52,17.46,17.5,145420.0,17.5,17.52,17.46,17.5,145420.0
2019-07-22 12:30:00,17.5,17.55,17.49,17.54,198570.0,17.5,17.55,17.49,17.54,198570.0
2019-07-22 13:00:00,17.54,17.57,17.51,17.57,97035.0,17.54,17.57,17.51,17.57,97035.0
2019-07-22 13:30:00,17.57,17.61,17.57,17.6,110340.0,17.57,17.61,17.57,17.6,110340.0
2019-07-22 14:00:00,17.6,17.61,17.57,17.58,98515.0,17.6,17.61,17.57,17.58,98515.0
2019-07-22 14:30:00,17.58,17.6,17.56,17.59,87440.0,17.58,17.6,17.56,17.59,87440.0
2019-07-22 15:00:00,17.59,17.63,17.56,17.59,188235.0,17.59,17.63,17.56,17.59,188235.0
2019-07-22 15:30:00,17.59,17.59,17.49,17.51,635020.0,17.59,17.59,17.49,17.51,635020.0
2019-07-23 09:30:00,17.65,17.66,17.48,17.48,399490.0,17.65,17.66,17.48,17.48,399490.0
2019-07-23 10:00:00,17.47,17.52,17.42,17.44,256110.0,17.47,17.52,17.42,17.44,256110.0
2019-07-23 10:30:00,17.43,17.51,17.42,17.47,155425.0,17.43,17.51,17.42,17.47,155425.0
2019-07-23 11:00:00,17.46,17.46,17.4,17.41,161625.0,17.46,17.46,17.4,17.41,161625.0
2019-07-23 11:30:00,17.41,17.42,17.3,17.31,189825.0,17.41,17.42,17.3,17.31,189825.0
2019-07-23 12:00:00,17.31,17.32,17.26,17.28,216335.0,17.31,17.32,17.26,17.28,216335.0
2019-07-23 12:30:00,17.28,17.4,17.28,17.4,120985.0,17.28,17.4,17.28,17.4,120985.0
2019-07-23 13:00:00,17.4,17.4,17.35,17.37,123495.0,17.4,17.4,17.35,17.37,123495.0
2019-07-23 13:30:00,17.37,17.46,17.37,17.43,162885.0,17.37,17.46,17.37,17.43,162885.0
2019-07-23 14:00:00,17.44,17.44,17.39,17.4,133475.0,17.44,17.44,17.39,17.4,133475.0
2019-07-23 14:30:00,17.4,17.42,17.38,17.42,158005.0,17.4,17.42,17.38,17.42,158005.0
2019-07-23 15:00:00,17.41,17.47,17.4,17.45,212835.0,17.41,17.47,17.4,17.45,212835.0
2019-07-23 15:30:00,17.45,17.53,17.44,17.52,712325.0,17.45,17.53,17.44,17.52,712325.0
2019-07-24 09:30:00,17.43,17.45,17.33,17.4,520110.0,17.43,17.45,17.33,17.4,520110.0
2019-07-24 10:00:00,17.41,17.42,17.33,17.37,730875.0,17.41,17.42,17.33,17.37,730875.0
2019-07-24 10:30:00,17.38,17.39,17.29,17.32,332800.0,17.38,17.39,17.29,17.32,332800.0
2019-07-24 11:00:00,17.32,17.37,17.3,17.31,364545.0,17.32,17.37,17.3,17.31,364545.0
2019-07-24 11:30:00,17.3,17.33,17.28,17.29,241975.0,17.3,17.33,17.28,17.29,241975.0
2019-07-24 12:00:00,17.29,17.3,17.26,17.26,203775.0,17.29,17.3,17.26,17.26,203775.0
2019-07-24 12:30:00,17.26,17.34,17.26,17.33,277420.0,17.26,17.34,17.26,17.33,277420.0
2019-07-24 13:00:00,17.33,17.33,17.28,17.29,266065.0,17.33,17.33,17.28,17.29,266065.0
2019-07-24 13:30:00,17.29,17.3,17.23,17.28,359630.0,17.29,17.3,17.23,17.28,359630.0
2019-07-24 14:00:00,17.27,17.32,17.27,17.29,237700.0,17.27,17.32,17.27,17.29,237700.0
2019-07-24 14:30:00,17.29,17.3,17.27,17.3,278380.0,17.29,17.3,17.27,17.3,278380.0
2019-07-24 15:00:00,17.3,17.35,17.29,17.31,539420.0,17.3,17.35,17.29,17.31,539420.0
2019-07-24 15:30:00,17.31,17.33,17.3,17.31,1117905.0,17.31,17.33,17.3,17.31,1117905.0
2019-07-25 09:30:00,17.21,17.33,17.06,17.12,367440.0,17.21,17.33,17.06,17.12,367440.0
2019-07-25 10:00:00,17.13,17.2,17.02,17.07,276855.0,17.13,17.2,17.02,17.07,276855.0
2019-07-25 10:30:00,17.06,17.19,17.06,17.16,255510.0,17.06,17.19,17.06,17.16,255510.0
2019-07-25 11:00:00,17.16,17.22,17.16,17.19,189640.0,17.16,17.22,17.16,17.19,189640.0
2019-07-25 11:30:00,17.19,17.23,17.16,17.19,162460.0,17.19,17.23,17.16,17.19,162460.0
2019-07-25 12:00:00,17.19,17.22,17.17,17.21,126465.0,17.19,17.22,17.17,17.21,126465.0
2019-07-25 12:30:00,17.2,17.22,17.13,17.13,136140.0,17.2,17.22,17.13,17.13,136140.0
2019-07-25 13:00:00,17.14,17.14,17.1,17.11,145750.0,17.14,17.14,17.1,17.11,145750.0
2019-07-25 13:30:00,17.12,17.13,17.04,17.05,210955.0,17.12,17.13,17.04,17.05,210955.0
2019-07-25 14:00:00,17.05,17.13,17.05,17.12,161480.0,17.05,17.13,17.05,17.12,161480.0
2019-07-25 14:30:00,17.12,17.12,17.03,17.05,185180.0,17.12,17.12,17.03,17.05,185180.0
2019-07-25 15:00:00,17.05,17.08,17.04,17.08,207655.0,17.05,17.08,17.04,17.08,207655.0
2019-07-25 15:30:00,17.08,17.1,17.05,17.06,818740.0,17.08,17.1,17.05,17.06,818740.0
2019-07-26 09:30:00,17.16,17.24,17.05,17.16,242220.0,17.16,17.24,17.05,17.16,242220.0
2019-07-26 10:00:00,17.15,17.21,17.14,17.2,143295.0,17.15,17.21,17.14,17.2,143295.0
2019-07-26 10:30:00,17.2,17.2,17.14,17.17,191455.0,17.2,17.2,17.14,17.17,191455.0
2019-07-26 11:00:00,17.16,17.2,17.13,17.17,173640.0,17.16,17.2,17.13,17.17,173640.0
2019-07-26 11:30:00,17.16,17.19,17.16,17.18,136940.0,17.16,17.19,17.16,17.18,136940.0
2019-07-26 12:00:00,17.18,17.2,17.16,17.17,108230.0,17.18,17.2,17.16,17.17,108230.0
2019-07-26 12:30:00,17.17,17.2,17.15,17.18,110125.0,17.17,17.2,17.15,17.18,110125.0
2019-07-26 13:00:00,17.18,17.18,17.12,17.14,122775.0,17.18,17.18,17.12,17.14,122775.0
2019-07-26 13:30:00,17.15,17.19,17.14,17.17,151130.0,17.15,17.19,17.14,17.17,151130.0
2019-07-26 14:00:00,17.17,17.19,17.16,17.18,103915.0,17.17,17.19,17.16,17.18,103915.0
2019-07-26 14:30:00,17.18,17.18,17.14,17.14,154070.0,17.18,17.18,17.14,17.14,154070.0
2019-07-26 15:00:00,17.14,17.18,17.13,17.15,370980.0,17.14,17.18,17.13,17.15,370980.0
2019-07-26 15:30:00,17.15,17.15,17.07,17.07,976780.0,17.15,17.15,17.07,17.07,976780.0
2019-07-29 09:30:00,17.07,17.07,16.3,16.33,913240.0,17.07,17.07,16.3,16.33,913240.0
2019-07-29 10:00:00,16.33,16.5,16.24,16.48,916045.0,16.33,16.5,16.24,16.48,916045.0
2019-07-29 10:30:00,16.47,16.55,16.45,16.45,304145.0,16.47,16.55,16.45,16.45,304145.0
2019-07-29 11:00:00,16.46,16.46,16.34,16.35,524020.0,16.46,16.46,16.34,16.35,524020.0
2019-07-29 11:30:00,16.35,16.42,16.34,16.41,350650.0,16.35,16.42,16.34,16.41,350650.0
2019-07-29 12:00:00,16.41,16.52,16.41,16.5,238230.0,16.41,16.52,16.41,16.5,238230.0
2019-07-29 12:30:00,16.5,16.51,16.44,16.46,707490.0,16.5,16.51,16.44,16.46,707490.0
2019-07-29 13:00:00,16.46,16.49,16.45,16.49,284985.0,16.46,16.49,16.45,16.49,284985.0
2019-07-29 13:30:00,16.49,16.49,16.41,16.42,193415.0,16.49,16.49,16.41,16.42,193415.0
2019-07-29 14:00:00,16.42,16.48,16.4,16.46,258360.0,16.42,16.48,16.4,16.46,258360.0
2019-07-29 14:30:00,16.46,16.54,16.46,16.5,324630.0,16.46,16.54,16.46,16.5,324630.0
2019-07-29 15:00:00,16.5,16.6,16.5,16.59,344495.0,16.5,16.6,16.5,16.59,344495.0
2019-07-29 15:30:00,16.59,16.65,16.58,16.59,1104060.0,16.59,16.65,16.58,16.59,1104060.0
2019-07-30 09:30:00,16.43,16.67,16.42,16.51,327960.0,16.43,16.67,16.42,16.51,327960.0
2019-07-30 10:00:00,16.52,16.56,16.46,16.53,920930.0,16.52,16.56,16.46,16.53,920930.0
2019-07-30 10:30:00,16.54,16.59,16.5,16.51,201055.0,16.54,16.59,16.5,16.51,201055.0
2019-07-30 11:00:00,16.51,16.58,16.51,16.56,203435.0,16.51,16.58,16.51,16.56,203435.0
2019-07-30 11:30:00,16.56,16.6,16.52,16.53,199925.0,16.56,16.6,16.52,16.53,199925.0
2019-07-30 12:00:00,16.53,16.59,16.53,16.58,180900.0,16.53,16.59,16.53,16.58,180900.0
2019-07-30 12:30:00,16.58,16.6,16.51,16.54,168420.0,16.58,16.6,16.51,16.54,168420.0
2019-07-30 13:00:00,16.54,16.57,16.53,16.55,145995.0,16.54,16.57,16.53,16.55,145995.0
2019-07-30 13:30:00,16.56,16.56,16.51,16.54,174965.0,16.56,16.56,16.51,16.54,174965.0
2019-07-30 14:00:00,16.54,16.6,16.54,16.59,155175.0,16.54,16.6,16.54,16.59,155175.0
2019-07-30 14:30:00,16.59,16.62,16.59,16.59,149190.0,16.59,16.62,16.59,16.59,149190.0
2019-07-30 15:00:00,16.59,16.6,16.47,16.47,239200.0,16.59,16.6,16.47,16.47,239200.0
2019-07-30 15:30:00,16.47,16.49,16.45,16.49,720935.0,16.47,16.49,16.45,16.49,720935.0
2019-07-31 09:30:00,16.49,16.49,16.26,16.4,509680.0,16.49,16.49,16.26,16.4,509680.0
2019-07-31 10:00:00,16.4,16.51,16.39,16.49,375900.0,16.4,16.51,16.39,16.49,375900.0
2019-07-31 10:30:00,16.49,16.5,16.42,16.46,309640.0,16.49,16.5,16.42,16.46,309640.0
2019-07-31 11:00:00,16.46,16.49,16.44,16.44,192355.0,16.46,16.49,16.44,16.44,192355.0
2019-07-31 11:30:00,16.45,16.46,16.39,16.41,271140.0,16.45,16.46,16.39,16.41,271140.0
2019-07-31 12:00:00,16.41,16.43,16.39,16.42,288325.0,16.41,16.43,16.39,16.42,288325.0
2019-07-31 12:30:00,16.42,16.44,16.36,16.38,170230.0,16.42,16.44,16.36,16.38,170230.0
2019-07-31 13:00:00,16.38,16.39,16.32,16.33,209035.0,16.38,16.39,16.32,16.33,209035.0
2019-07-31 13:30:00,16.33,16.37,16.32,16.33,210475.0,16.33,16.37,16.32,16.33,210475.0
2019-07-31 14:00:00,16.33,16.37,16.25,16.28,381910.0,16.33,16.37,16.25,16.28,381910.0
2019-07-31 14:30:00,16.28,16.33,15.88,16.08,652655.0,16.28,16.33,15.88,16.08,652655.0
2019-07-31 15:00:00,16.07,16.18,16.06,16.17,508965.0,16.07,16.18,16.06,16.17,508965.0
2019-07-31 15:30:00,16.17,16.21,16.05,16.06,1026585.0,16.17,16.21,16.05,16.06,1026585.0
2019-08-01 09:30:00,16.09,16.28,16.07,16.12,427955.0,16.09,16.28,16.07,16.12,427955.0
2019-08-01 10:00:00,16.11,16.13,16.03,16.06,407330.0,16.11,16.13,16.03,16.06,407330.0
2019-08-01 10:30:00,16.07,16.12,15.98,16.08,831665.0,16.07,16.12,15.98,16.08,831665.0
2019-08-01 11:00:00,16.09,16.15,16.03,16.15,350945.0,16.09,16.15,16.03,16.15,350945.0
2019-08-01 11:30:00,16.15,16.2,16.15,16.17,282350.0,16.15,16.2,16.15,16.17,282350.0
2019-08-01 12:00:00,16.17,16.17,16.13,16.14,291700.0,16.17,16.17,16.13,16.14,291700.0
2019-08-01 12:30:00,16.15,16.18,16.13,16.15,265775.0,16.15,16.18,16.13,16.15,265775.0
2019-08-01 13:00:00,16.15,16.2,16.01,16.04,266780.0,16.15,16.2,16.01,16.04,266780.0
2019-08-01 13:30:00,16.03,16.09,15.92,16.0,344470.0,16.03,16.09,15.92,16.0,344470.0
2019-08-01 14:00:00,15.99,16.0,15.79,15.84,498430.0,15.99,16.0,15.79,15.84,498430.0
2019-08-01 14:30:00,15.84,15.9,15.77,15.87,335080.0,15.84,15.9,15.77,15.87,335080.0
2019-08-01 15:00:00,15.88,15.92,15.83,15.87,572895.0,15.88,15.92,15.83,15.87,572895.0
2019-08-01 15:30:00,15.87,15.89,15.77,15.83,1357390.0,15.87,15.89,15.77,15.83,1357390.0
2019-08-02 09:30:00,17.6,18.33,17.25,18.26,6972850.0,17.6,18.33,17.25,18.26,6972850.0
2019-08-02 10:00:00,18.26,18.56,18.16,18.19,3323935.0,18.26,18.56,18.16,18.19,3323935.0
2019-08-02 10:30:00,18.21,18.21,17.5,17.57,2744450.0,18.21,18.21,17.5,17.57,2744450.0
2019-08-02 11:00:00,17.58,17.69,17.33,17.41,1721690.0,17.58,17.69,17.33,17.41,1721690.0
2019-08-02 11:30:00,17.41,17.55,17.38,17.47,1184330.0,17.41,17.55,17.38,17.47,1184330.0
2019-08-02 12:00:00,17.47,17.74,17.42,17.74,1281290.0,17.47,17.74,17.42,17.74,1281290.0
2019-08-02 12:30:00,17.74,17.76,17.55,17.59,790330.0,17.74,17.76,17.55,17.59,790330.0
2019-08-02 13:00:00,17.58,17.6,17.36,17.43,480340.0,17.58,17.6,17.36,17.43,480340.0
2019-08-02 13:30:00,17.43,17.45,17.29,17.38,728240.0,17.43,17.45,17.29,17.38,728240.0
2019-08-02 14:00:00,17.37,17.39,17.29,17.36,513235.0,17.37,17.39,17.29,17.36,513235.0
2019-08-02 14:30:00,17.36,17.36,17.18,17.26,650260.0,17.36,17.36,17.18,17.26,650260.0
2019-08-02 15:00:00,17.26,17.34,17.2,17.29,739755.0,17.26,17.34,17.2,17.29,739755.0
2019-08-02 15:30:00,17.28,17.34,17.18,17.21,1958270.0,17.28,17.34,17.18,17.21,1958270.0
2019-08-05 09:30:00,16.67,16.68,16.35,16.47,1355730.0,16.67,16.68,16.35,16.47,1355730.0
2019-08-05 10:00:00,16.46,16.5,16.22,16.3,823620.0,16.46,16.5,16.22,16.3,823620.0
2019-08-05 10:30:00,16.3,16.33,16.14,16.22,674060.0,16.3,16.33,16.14,16.22,674060.0
2019-08-05 11:00:00,16.23,16.35,16.22,16.28,500625.0,16.23,16.35,16.22,16.28,500625.0
2019-08-05 11:30:00,16.27,16.32,16.14,16.15,965760.0,16.27,16.32,16.14,16.15,965760.0
2019-08-05 12:00:00,16.15,16.16,16.0,16.0,718665.0,16.15,16.16,16.0,16.0,718665.0
2019-08-05 12:30:00,16.01,16.04,15.94,15.99,680845.0,16.01,16.04,15.94,15.99,680845.0
2019-08-05 13:00:00,15.99,16.11,15.98,16.08,252955.0,15.99,16.11,15.98,16.08,252955.0
2019-08-05 13:30:00,16.07,16.12,15.96,15.97,264715.0,16.07,16.12,15.96,15.97,264715.0
2019-08-05 14:00:00,15.97,16.0,15.9,15.9,349920.0,15.97,16.0,15.9,15.9,349920.0
2019-08-05 14:30:00,15.9,15.96,15.84,15.84,644840.0,15.9,15.96,15.84,15.84,644840.0
2019-08-05 15:00:00,15.84,16.09,15.77,16.03,1189665.0,15.84,16.09,15.77,16.03,1189665.0
2019-08-05 15:30:00,16.03,16.25,16.01,16.16,1776065.0,16.03,16.25,16.01,16.16,1776065.0
2019-08-06 09:30:00,16.29,16.5,16.14,16.21,1299775.0,16.29,16.5,16.14,16.21,1299775.0
2019-08-06 10:00:00,16.21,16.27,16.16,16.22,604360.0,16.21,16.27,16.16,16.22,604360.0
2019-08-06 10:30:00,16.2,16.31,16.15,16.19,307905.0,16.2,16.31,16.15,16.19,307905.0
2019-08-06 11:00:00,16.19,16.23,16.15,16.19,430495.0,16.19,16.23,16.15,16.19,430495.0
2019-08-06 11:30:00,16.2,16.24,16.14,16.24,497190.0,16.2,16.24,16.14,16.24,497190.0
2019-08-06 12:00:00,16.24,16.25,16.13,16.16,386635.0,16.24,16.25,16.13,16.16,386635.0
2019-08-06 12:30:00,16.14,16.2,16.11,16.15,299845.0,16.14,16.2,16.11,16.15,299845.0
2019-08-06 13:00:00,16.16,16.28,16.14,16.28,340265.0,16.16,16.28,16.14,16.28,340265.0
2019-08-06 13:30:00,16.29,16.42,16.28,16.41,330950.0,16.29,16.42,16.28,16.41,330950.0
2019-08-06 14:00:00,16.41,16.46,16.35,16.46,310785.0,16.41,16.46,16.35,16.46,310785.0
2019-08-06 14:30:00,16.45,16.46,16.41,16.42,318125.0,16.45,16.46,16.41,16.42,318125.0
2019-08-06 15:00:00,16.42,16.44,16.34,16.35,415510.0,16.42,16.44,16.34,16.35,415510.0
2019-08-06 15:30:00,16.34,16.44,16.34,16.41,1077205.0,16.34,16.44,16.34,16.41,1077205.0
2019-08-07 09:30:00,16.1,16.19,15.91,16.05,1043405.0,16.1,16.19,15.91,16.05,1043405.0
2019-08-07 10:00:00,16.04,16.23,15.99,16.13,481290.0,16.04,16.23,15.99,16.13,481290.0
2019-08-07 10:30:00,16.12,16.18,16.02,16.11,471540.0,16.12,16.18,16.02,16.11,471540.0
2019-08-07 11:00:00,16.1,16.14,15.95,15.98,333770.0,16.1,16.14,15.95,15.98,333770.0
2019-08-07 11:30:00,15.97,16.01,15.9,15.92,313655.0,15.97,16.01,15.9,15.92,313655.0
2019-08-07 12:00:00,15.92,15.93,15.81,15.83,399925.0,15.92,15.93,15.81,15.83,399925.0
2019-08-07 12:30:00,15.83,15.96,15.82,15.95,193300.0,15.83,15.96,15.82,15.95,193300.0
2019-08-07 13:00:00,15.95,16.02,15.95,15.98,198530.0,15.95,16.02,15.95,15.98,198530.0
2019-08-07 13:30:00,15.98,16.12,15.97,16.06,502740.0,15.98,16.12,15.97,16.06,502740.0
2019-08-07 14:00:00,16.06,16.14,16.05,16.14,231640.0,16.06,16.14,16.05,16.14,231640.0
2019-08-07 14:30:00,16.13,16.22,16.11,16.21,461645.0,16.13,16.22,16.11,16.21,461645.0
2019-08-07 15:00:00,16.2,16.32,16.19,16.3,887580.0,16.2,16.32,16.19,16.3,887580.0
2019-08-07 15:30:00,16.3,16.36,16.24,16.29,1810115.0,16.3,16.36,16.24,16.29,1810115.0
2019-08-08 09:30:00,16.42,16.72,16.42,16.72,553725.0,16.42,16.72,16.42,16.72,553725.0
2019-08-08 10:00:00,16.73,16.86,16.71,16.86,1324815.0,16.73,16.86,16.71,16.86,1324815.0
2019-08-08 10:30:00,16.87,16.93,16.85,16.88,429035.0,16.87,16.93,16.85,16.88,429035.0
2019-08-08 11:00:00,16.88,16.89,16.82,16.85,391075.0,16.88,16.89,16.82,16.85,391075.0
2019-08-08 11:30:00,16.85,16.88,16.83,16.87,199105.0,16.85,16.88,16.83,16.87,199105.0
2019-08-08 12:00:00,16.87,16.89,16.8,16.86,353680.0,16.87,16.89,16.8,16.86,353680.0
2019-08-08 12:30:00,16.86,16.88,16.84,16.86,317465.0,16.86,16.88,16.84,16.86,317465.0
2019-08-08 13:00:00,16.86,16.87,16.83,16.85,160060.0,16.86,16.87,16.83,16.85,160060.0
2019-08-08 13:30:00,16.85,16.89,16.85,16.87,340495.0,16.85,16.89,16.85,16.87,340495.0
2019-08-08 14:00:00,16.87,16.87,16.8,16.83,267570.0,16.87,16.87,16.8,16.83,267570.0
2019-08-08 14:30:00,16.84,16.89,16.83,16.88,209810.0,16.84,16.89,16.83,16.88,209810.0
2019-08-08 15:00:00,16.88,16.91,16.85,16.86,297520.0,16.88,16.91,16.85,16.86,297520.0
2019-08-08 15:30:00,16.86,16.9,16.84,16.88,1171605.0,16.86,16.9,16.84,16.88,1171605.0
2019-08-09 09:30:00,16.85,17.03,16.84,17.02,565380.0,16.85,17.03,16.84,17.02,565380.0
2019-08-09 10:00:00,17.02,17.06,16.83,16.84,441120.0,17.02,17.06,16.83,16.84,441120.0
2019-08-09 10:30:00,16.83,16.84,16.76,16.83,253745.0,16.83,16.84,16.76,16.83,253745.0
2019-08-09 11:00:00,16.83,16.85,16.68,16.68,235660.0,16.83,16.85,16.68,16.68,235660.0
2019-08-09 11:30:00,16.68,16.76,16.64,16.66,218910.0,16.68,16.76,16.64,16.66,218910.0
2019-08-09 12:00:00,16.66,16.71,16.62,16.68,186535.0,16.66,16.71,16.62,16.68,186535.0
2019-08-09 12:30:00,16.68,16.78,16.68,16.71,188150.0,16.68,16.78,16.68,16.71,188150.0
2019-08-09 13:00:00,16.72,16.83,16.72,16.81,107745.0,16.72,16.83,16.72,16.81,107745.0
2019-08-09 13:30:00,16.81,16.85,16.76,16.76,199195.0,16.81,16.85,16.76,16.76,199195.0
2019-08-09 14:00:00,16.77,16.78,16.72,16.77,128660.0,16.77,16.78,16.72,16.77,128660.0
2019-08-09 14:30:00,16.77,16.81,16.73,16.75,192210.0,16.77,16.81,16.73,16.75,192210.0
2019-08-09 15:00:00,16.74,16.84,16.73,16.84,252965.0,16.74,16.84,16.73,16.84,252965.0
2019-08-09 15:30:00,16.84,16.88,16.69,16.7,799220.0,16.84,16.88,16.69,16.7,799220.0
2019-08-12 09:30:00,16.6,16.68,16.5,16.56,267480.0,16.6,16.68,16.5,16.56,267480.0
2019-08-12 10:00:00,16.55,16.58,16.41,16.42,269610.0,16.55,16.58,16.41,16.42,269610.0
2019-08-12 10:30:00,16.42,16.6,16.42,16.58,179795.0,16.42,16.6,16.42,16.58,179795.0
2019-08-12 11:00:00,16.58,16.59,16.49,16.55,216520.0,16.58,16.59,16.49,16.55,216520.0
2019-08-12 11:30:00,16.55,16.62,16.49,16.56,212345.0,16.55,16.62,16.49,16.56,212345.0
2019-08-12 12:00:00,16.55,16.56,16.47,16.5,915700.0,16.55,16.56,16.47,16.5,915700.0
2019-08-12 12:30:00,16.5,16.51,16.42,16.43,149255.0,16.5,16.51,16.42,16.43,149255.0
2019-08-12 13:00:00,16.43,16.47,16.41,16.44,192330.0,16.43,16.47,16.41,16.44,192330.0
2019-08-12 13:30:00,16.44,16.45,16.37,16.39,184875.0,16.44,16.45,16.37,16.39,184875.0
2019-08-12 14:00:00,16.39,16.4,16.32,16.33,166095.0,16.39,16.4,16.32,16.33,166095.0
2019-08-12 14:30:00,16.33,16.38,16.28,16.3,184570.0,16.33,16.38,16.28,16.3,184570.0
2019-08-12 15:00:00,16.31,16.39,16.3,16.38,241780.0,16.31,16.39,16.3,16.38,241780.0
2019-08-12 15:30:00,16.38,16.46,16.38,16.43,701205.0,16.38,16.46,16.38,16.43,701205.0
2019-08-13 09:30:00,16.31,16.77,16.29,16.77,589040.0,16.31,16.77,16.29,16.77,589040.0
2019-08-13 10:00:00,16.78,16.85,16.59,16.8,657225.0,16.78,16.85,16.59,16.8,657225.0
2019-08-13 10:30:00,16.8,16.83,16.63,16.63,199430.0,16.8,16.83,16.63,16.63,199430.0
2019-08-13 11:00:00,16.63,16.64,16.53,16.56,211045.0,16.63,16.64,16.53,16.56,211045.0
2019-08-13 11:30:00,16.55,16.67,16.52,16.67,158695.0,16.55,16.67,16.52,16.67,158695.0
2019-08-13 12:00:00,16.67,16.73,16.65,16.67,193280.0,16.67,16.73,16.65,16.67,193280.0
2019-08-13 12:30:00,16.67,16.67,16.6,16.62,159680.0,16.67,16.67,16.6,16.62,159680.0
2019-08-13 13:00:00,16.62,16.64,16.56,16.62,351100.0,16.62,16.64,16.56,16.62,351100.0
2019-08-13 13:30:00,16.62,16.73,16.62,16.71,210660.0,16.62,16.73,16.62,16.71,210660.0
2019-08-13 14:00:00,16.72,16.77,16.69,16.74,292425.0,16.72,16.77,16.69,16.74,292425.0
2019-08-13 14:30:00,16.74,16.8,16.72,16.78,329060.0,16.74,16.8,16.72,16.78,329060.0
2019-08-13 15:00:00,16.77,16.89,16.74,16.85,669450.0,16.77,16.89,16.74,16.85,669450.0
2019-08-13 15:30:00,16.84,16.85,16.77,16.79,1007650.0,16.84,16.85,16.77,16.79,1007650.0
2019-08-14 09:30:00,16.44,16.5,16.16,16.29,507040.0,16.44,16.5,16.16,16.29,507040.0
2019-08-14 10:00:00,16.29,16.29,16.15,16.2,282565.0,16.29,16.29,16.15,16.2,282565.0
2019-08-14 10:30:00,16.19,16.19,16.03,16.03,271620.0,16.19,16.19,16.03,16.03,271620.0
2019-08-14 11:00:00,16.02,16.02,15.86,15.97,337375.0,16.02,16.02,15.86,15.97,337375.0
2019-08-14 11:30:00,15.96,16.02,15.91,15.92,251125.0,15.96,16.02,15.91,15.92,251125.0
2019-08-14 12:00:00,15.91,15.92,15.83,15.89,244195.0,15.91,15.92,15.83,15.89,244195.0
2019-08-14 12:30:00,15.89,15.94,15.86,15.87,174480.0,15.89,15.94,15.86,15.87,174480.0
2019-08-14 13:00:00,15.86,16.0,15.85,15.96,140715.0,15.86,16.0,15.85,15.96,140715.0
2019-08-14 13:30:00,15.96,16.14,15.96,16.1,480790.0,15.96,16.14,15.96,16.1,480790.0
2019-08-14 14:00:00,16.1,16.13,16.01,16.01,207445.0,16.1,16.13,16.01,16.01,207445.0
2019-08-14 14:30:00,16.02,16.12,15.98,16.11,295760.0,16.02,16.12,15.98,16.11,295760.0
2019-08-14 15:00:00,16.11,16.14,16.01,16.06,330045.0,16.11,16.14,16.01,16.06,330045.0
2019-08-14 15:30:00,16.05,16.16,16.02,16.15,1472295.0,16.05,16.16,16.02,16.15,1472295.0
2019-08-15 09:30:00,16.16,16.27,15.96,16.25,1091135.0,16.16,16.27,15.96,16.25,1091135.0
2019-08-15 10:00:00,16.25,16.33,16.15,16.24,489965.0,16.25,16.33,16.15,16.24,489965.0
2019-08-15 10:30:00,16.23,16.32,16.22,16.25,222080.0,16.23,16.32,16.22,16.25,222080.0
2019-08-15 11:00:00,16.25,16.25,16.09,16.12,272600.0,16.25,16.25,16.09,16.12,272600.0
2019-08-15 11:30:00,16.12,16.17,16.1,16.16,290545.0,16.12,16.17,16.1,16.16,290545.0
2019-08-15 12:00:00,16.16,16.2,16.1,16.1,291375.0,16.16,16.2,16.1,16.1,291375.0
2019-08-15 12:30:00,16.11,16.13,16.09,16.12,186470.0,16.11,16.13,16.09,16.12,186470.0
2019-08-15 13:00:00,16.12,16.13,16.09,16.1,216795.0,16.12,16.13,16.09,16.1,216795.0
2019-08-15 13:30:00,16.1,16.12,15.97,16.01,194240.0,16.1,16.12,15.97,16.01,194240.0
2019-08-15 14:00:00,16.0,16.11,15.99,16.11,200610.0,16.0,16.11,15.99,16.11,200610.0
2019-08-15 14:30:00,16.11,16.11,16.03,16.05,478870.0,16.11,16.11,16.03,16.05,478870.0
2019-08-15 15:00:00,16.06,16.11,16.05,16.06,205420.0,16.06,16.11,16.05,16.06,205420.0
2019-08-15 15:30:00,16.06,16.08,16.02,16.02,1015555.0,16.06,16.08,16.02,16.02,1015555.0
2019-08-16 09:30:00,16.17,16.26,16.07,16.23,472935.0,16.17,16.26,16.07,16.23,472935.0
2019-08-16 10:00:00,16.22,16.28,16.13,16.16,218305.0,16.22,16.28,16.13,16.16,218305.0
2019-08-16 10:30:00,16.18,16.33,16.18,16.33,166290.0,16.18,16.33,16.18,16.33,166290.0
2019-08-16 11:00:00,16.33,16.4,16.31,16.34,195240.0,16.33,16.4,16.31,16.34,195240.0
2019-08-16 11:30:00,16.35,16.36,16.31,16.33,112970.0,16.35,16.36,16.31,16.33,112970.0
2019-08-16 12:00:00,16.33,16.34,16.3,16.31,79145.0,16.33,16.34,16.3,16.31,79145.0
2019-08-16 12:30:00,16.31,16.34,16.3,16.32,111145.0,16.31,16.34,16.3,16.32,111145.0
2019-08-16 13:00:00,16.32,16.34,16.3,16.31,91150.0,16.32,16.34,16.3,16.31,91150.0
2019-08-16 13:30:00,16.31,16.35,16.28,16.29,183385.0,16.31,16.35,16.28,16.29,183385.0
2019-08-16 14:00:00,16.29,16.3,16.26,16.27,117685.0,16.29,16.3,16.26,16.27,117685.0
2019-08-16 14:30:00,16.27,16.27,16.14,16.15,348010.0,16.27,16.27,16.14,16.15,348010.0
2019-08-16 15:00:00,16.15,16.18,16.13,16.17,326130.0,16.15,16.18,16.13,16.17,326130.0
2019-08-16 15:30:00,16.17,16.18,16.12,16.13,1002610.0,16.17,16.18,16.12,16.13,1002610.0
2019-08-19 09:30:00,16.39,16.43,16.22,16.3,316260.0,16.39,16.43,16.22,16.3,316260.0
2019-08-19 10:00:00,16.3,16.33,16.24,16.31,177040.0,16.3,16.33,16.24,16.31,177040.0
2019-08-19 10:30:00,16.31,16.31,16.27,16.28,164440.0,16.31,16.31,16.27,16.28,164440.0
2019-08-19 11:00:00,16.28,16.29,16.26,16.28,73165.0,16.28,16.29,16.26,16.28,73165.0
2019-08-19 11:30:00,16.27,16.37,16.26,16.36,246805.0,16.27,16.37,16.26,16.36,246805.0
2019-08-19 12:00:00,16.35,16.35,16.3,16.32,60375.0,16.35,16.35,16.3,16.32,60375.0
2019-08-19 12:30:00,16.32,16.35,16.3,16.35,61175.0,16.32,16.35,16.3,16.35,61175.0
2019-08-19 13:00:00,16.35,16.36,16.34,16.36,80040.0,16.35,16.36,16.34,16.36,80040.0
2019-08-19 13:30:00,16.36,16.37,16.32,16.33,60495.0,16.36,16.37,16.32,16.33,60495.0
2019-08-19 14:00:00,16.33,16.33,16.28,16.3,71575.0,16.33,16.33,16.28,16.3,71575.0
2019-08-19 14:30:00,16.3,16.31,16.27,16.27,87510.0,16.3,16.31,16.27,16.27,87510.0
2019-08-19 15:00:00,16.28,16.28,16.25,16.26,108430.0,16.28,16.28,16.25,16.26,108430.0
2019-08-19 15:30:00,16.25,16.29,16.22,16.23,484510.0,16.25,16.29,16.22,16.23,484510.0
2019-08-20 09:30:00,16.14,16.22,16.02,16.07,506315.0,16.14,16.22,16.02,16.07,506315.0
2019-08-20 10:00:00,16.04,16.11,16.02,16.07,209890.0,16.04,16.11,16.02,16.07,209890.0
2019-08-20 10:30:00,16.07,16.07,16.01,16.03,249335.0,16.07,16.07,16.01,16.03,249335.0
2019-08-20 11:00:00,16.02,16.05,16.01,16.03,260035.0,16.02,16.05,16.01,16.03,260035.0
2019-08-20 11:30:00,16.03,16.05,15.98,16.0,199155.0,16.03,16.05,15.98,16.0,199155.0
2019-08-20 12:00:00,16.0,16.0,15.96,15.99,211925.0,16.0,16.0,15.96,15.99,211925.0
2019-08-20 12:30:00,15.99,15.99,15.93,15.97,151495.0,15.99,15.99,15.93,15.97,151495.0
2019-08-20 13:00:00,15.96,16.0,15.96,15.98,123710.0,15.96,16.0,15.96,15.98,123710.0
2019-08-20 13:30:00,15.98,15.99,15.93,15.98,206135.0,15.98,15.99,15.93,15.98,206135.0
2019-08-20 14:00:00,15.98,15.99,15.89,15.91,213760.0,15.98,15.99,15.89,15.91,213760.0
2019-08-20 14:30:00,15.91,15.97,15.9,15.97,161335.0,15.91,15.97,15.9,15.97,161335.0
2019-08-20 15:00:00,15.97,15.98,15.95,15.98,318850.0,15.97,15.98,15.95,15.98,318850.0
2019-08-20 15:30:00,15.97,16.0,15.93,15.93,624945.0,15.97,16.0,15.93,15.93,624945.0
2019-08-21 09:30:00,16.13,16.27,15.84,16.23,644020.0,16.13,16.27,15.84,16.23,644020.0
2019-08-21 10:00:00,16.24,16.35,16.18,16.3,509605.0,16.24,16.35,16.18,16.3,509605.0
2019-08-21 10:30:00,16.29,16.37,16.26,16.36,274390.0,16.29,16.37,16.26,16.36,274390.0
2019-08-21 11:00:00,16.36,16.45,16.34,16.44,275075.0,16.36,16.45,16.34,16.44,275075.0
2019-08-21 11:30:00,16.44,16.5,16.41,16.46,301255.0,16.44,16.5,16.41,16.46,301255.0
2019-08-21 12:00:00,16.45,16.51,16.45,16.48,245390.0,16.45,16.51,16.45,16.48,245390.0
2019-08-21 12:30:00,16.48,16.51,16.44,16.49,269985.0,16.48,16.51,16.44,16.49,269985.0
2019-08-21 13:00:00,16.49,16.49,16.42,16.43,141105.0,16.49,16.49,16.42,16.43,141105.0
2019-08-21 13:30:00,16.43,16.43,16.38,16.41,161890.0,16.43,16.43,16.38,16.41,161890.0
2019-08-21 14:00:00,16.41,16.49,16.36,16.48,789840.0,16.41,16.49,16.36,16.48,789840.0
2019-08-21 14:30:00,16.48,16.48,16.32,16.34,201530.0,16.48,16.48,16.32,16.34,201530.0
2019-08-21 15:00:00,16.33,16.37,16.31,16.36,288495.0,16.33,16.37,16.31,16.36,288495.0
2019-08-21 15:30:00,16.36,16.42,16.36,16.4,741685.0,16.36,16.42,16.36,16.4,741685.0
2019-08-22 09:30:00,16.4,16.47,16.34,16.43,287340.0,16.4,16.47,16.34,16.43,287340.0
2019-08-22 10:00:00,16.45,16.46,16.27,16.28,124110.0,16.45,16.46,16.27,16.28,124110.0
2019-08-22 10:30:00,16.28,16.29,16.18,16.23,219605.0,16.28,16.29,16.18,16.23,219605.0
2019-08-22 11:00:00,16.24,16.33,16.22,16.3,118185.0,16.24,16.33,16.22,16.3,118185.0
2019-08-22 11:30:00,16.29,16.32,16.23,16.26,150270.0,16.29,16.32,16.23,16.26,150270.0
2019-08-22 12:00:00,16.26,16.31,16.25,16.25,128160.0,16.26,16.31,16.25,16.25,128160.0
2019-08-22 12:30:00,16.26,16.34,16.26,16.3,66240.0,16.26,16.34,16.26,16.3,66240.0
2019-08-22 13:00:00,16.29,16.36,16.28,16.34,63260.0,16.29,16.36,16.28,16.34,63260.0
2019-08-22 13:30:00,16.33,16.36,16.33,16.34,44625.0,16.33,16.36,16.33,16.34,44625.0
2019-08-22 14:00:00,16.35,16.36,16.3,16.3,73405.0,16.35,16.36,16.3,16.3,73405.0
2019-08-22 14:30:00,16.29,16.37,16.29,16.36,88905.0,16.29,16.37,16.29,16.36,88905.0
2019-08-22 15:00:00,16.36,16.36,16.3,16.33,157690.0,16.36,16.36,16.3,16.33,157690.0
2019-08-22 15:30:00,16.33,16.4,16.32,16.36,530215.0,16.33,16.4,16.32,16.36,530215.0
2019-08-23 09:30:00,16.35,16.49,16.3,16.43,272695.0,16.35,16.49,16.3,16.43,272695.0
2019-08-23 10:00:00,16.44,16.55,16.4,16.47,157490.0,16.44,16.55,16.4,16.47,157490.0
2019-08-23 10:30:00,16.46,16.57,16.44,16.48,114460.0,16.46,16.57,16.44,16.48,114460.0
2019-08-23 11:00:00,16.51,16.51,16.24,16.26,313265.0,16.51,16.51,16.24,16.26,313265.0
2019-08-23 11:30:00,16.28,16.28,16.14,16.14,204140.0,16.28,16.28,16.14,16.14,204140.0
2019-08-23 12:00:00,16.13,16.21,16.1,16.16,298460.0,16.13,16.21,16.1,16.16,298460.0
2019-08-23 12:30:00,16.16,16.23,16.12,16.16,263630.0,16.16,16.23,16.12,16.16,263630.0
2019-08-23 13:00:00,16.16,16.19,16.1,16.11,326745.0,16.16,16.19,16.1,16.11,326745.0
2019-08-23 13:30:00,16.11,16.19,16.11,16.14,182695.0,16.11,16.19,16.11,16.14,182695.0
2019-08-23 14:00:00,16.14,16.18,16.13,16.16,315470.0,16.14,16.18,16.13,16.16,315470.0
2019-08-23 14:30:00,16.16,16.19,16.1,16.13,813300.0,16.16,16.19,16.1,16.13,813300.0
2019-08-23 15:00:00,16.13,16.15,16.1,16.11,516310.0,16.13,16.15,16.1,16.11,516310.0
2019-08-23 15:30:00,16.11,16.11,16.01,16.08,1198785.0,16.11,16.11,16.01,16.08,1198785.0
2019-08-26 09:30:00,16.17,16.31,16.14,16.23,407510.0,16.17,16.31,16.14,16.23,407510.0
2019-08-26 10:00:00,16.25,16.25,16.1,16.15,745495.0,16.25,16.25,16.1,16.15,745495.0
2019-08-26 10:30:00,16.15,16.19,16.1,16.17,223200.0,16.15,16.19,16.1,16.17,223200.0
2019-08-26 11:00:00,16.17,16.21,16.14,16.17,386800.0,16.17,16.21,16.14,16.17,386800.0
2019-08-26 11:30:00,16.17,16.19,16.1,16.12,311745.0,16.17,16.19,16.1,16.12,311745.0
2019-08-26 12:00:00,16.12,16.17,16.1,16.15,331095.0,16.12,16.17,16.1,16.15,331095.0
2019-08-26 12:30:00,16.15,16.21,16.15,16.2,91435.0,16.15,16.21,16.15,16.2,91435.0
2019-08-26 13:00:00,16.19,16.22,16.17,16.2,119425.0,16.19,16.22,16.17,16.2,119425.0
2019-08-26 13:30:00,16.2,16.24,16.19,16.23,112335.0,16.2,16.24,16.19,16.23,112335.0
2019-08-26 14:00:00,16.23,16.23,16.19,16.22,183640.0,16.23,16.23,16.19,16.22,183640.0
2019-08-26 14:30:00,16.22,16.24,16.2,16.22,119565.0,16.22,16.24,16.2,16.22,119565.0
2019-08-26 15:00:00,16.23,16.25,16.2,16.22,179790.0,16.23,16.25,16.2,16.22,179790.0
2019-08-26 15:30:00,16.22,16.24,16.17,16.23,845315.0,16.22,16.24,16.17,16.23,845315.0
2019-08-27 09:30:00,16.3,16.37,16.23,16.23,185495.0,16.3,16.37,16.23,16.23,185495.0
2019-08-27 10:00:00,16.22,16.24,16.16,16.19,185415.0,16.22,16.24,16.16,16.19,185415.0
2019-08-27 10:30:00,16.19,16.21,16.14,16.2,353815.0,16.19,16.21,16.14,16.2,353815.0
2019-08-27 11:00:00,16.2,16.22,16.09,16.14,388185.0,16.2,16.22,16.09,16.14,388185.0
2019-08-27 11:30:00,16.14,16.22,16.14,16.17,286280.0,16.14,16.22,16.14,16.17,286280.0
2019-08-27 12:00:00,16.17,16.18,16.13,16.14,216010.0,16.17,16.18,16.13,16.14,216010.0
2019-08-27 12:30:00,16.14,16.15,16.08,16.11,326510.0,16.14,16.15,16.08,16.11,326510.0
2019-08-27 13:00:00,16.09,16.16,16.09,16.16,130880.0,16.09,16.16,16.09,16.16,130880.0
2019-08-27 13:30:00,16.16,16.23,16.15,16.2,105660.0,16.16,16.23,16.15,16.2,105660.0
2019-08-27 14:00:00,16.21,16.22,16.15,16.2,256700.0,16.21,16.22,16.15,16.2,256700.0
2019-08-27 14:30:00,16.2,16.26,16.18,16.23,182580.0,16.2,16.26,16.18,16.23,182580.0
2019-08-27 15:00:00,16.22,16.25,16.2,16.23,163655.0,16.22,16.25,16.2,16.23,163655.0
2019-08-27 15:30:00,16.22,16.25,16.15,16.17,929135.0,16.22,16.25,16.15,16.17,929135.0
2019-08-28 09:30:00,16.02,16.12,15.81,15.89,564120.0,16.02,16.12,15.81,15.89,564120.0
2019-08-28 10:00:00,15.88,15.88,15.57,15.61,918305.0,15.88,15.88,15.57,15.61,918305.0
2019-08-28 10:30:00,15.62,15.65,15.52,15.55,535890.0,15.62,15.65,15.52,15.55,535890.0
2019-08-28 11:00:00,15.55,15.55,15.42,15.48,530980.0,15.55,15.55,15.42,15.48,530980.0
2019-08-28 11:30:00,15.48,15.57,15.48,15.55,475725.0,15.48,15.57,15.48,15.55,475725.0
2019-08-28 12:00:00,15.55,15.55,15.48,15.52,415800.0,15.55,15.55,15.48,15.52,415800.0
2019-08-28 12:30:00,15.52,15.58,15.51,15.57,262625.0,15.52,15.58,15.51,15.57,262625.0
2019-08-28 13:00:00,15.57,15.59,15.51,15.57,361675.0,15.57,15.59,15.51,15.57,361675.0
2019-08-28 13:30:00,15.57,15.59,15.56,15.56,290345.0,15.57,15.59,15.56,15.56,290345.0
2019-08-28 14:00:00,15.56,15.58,15.56,15.57,351805.0,15.56,15.58,15.56,15.57,351805.0
2019-08-28 14:30:00,15.57,15.63,15.57,15.62,495750.0,15.57,15.63,15.57,15.62,495750.0
2019-08-28 15:00:00,15.61,15.63,15.6,15.61,713075.0,15.61,15.63,15.6,15.61,713075.0
2019-08-28 15:30:00,15.61,15.63,15.56,15.57,1608580.0,15.61,15.63,15.56,15.57,1608580.0
2019-08-29 09:30:00,15.79,15.84,15.43,15.55,828750.0,15.79,15.84,15.43,15.55,828750.0
2019-08-29 10:00:00,15.55,15.58,15.47,15.51,906590.0,15.55,15.58,15.47,15.51,906590.0
2019-08-29 10:30:00,15.5,15.62,15.45,15.61,819470.0,15.5,15.62,15.45,15.61,819470.0
2019-08-29 11:00:00,15.61,15.66,15.58,15.64,352510.0,15.61,15.66,15.58,15.64,352510.0
2019-08-29 11:30:00,15.64,15.65,15.57,15.59,282160.0,15.64,15.65,15.57,15.59,282160.0
2019-08-29 12:00:00,15.59,15.62,15.56,15.58,350640.0,15.59,15.62,15.56,15.58,350640.0
2019-08-29 12:30:00,15.58,15.63,15.58,15.6,206905.0,15.58,15.63,15.58,15.6,206905.0
2019-08-29 13:00:00,15.6,15.63,15.59,15.61,191200.0,15.6,15.63,15.59,15.61,191200.0
2019-08-29 13:30:00,15.61,15.66,15.6,15.65,275385.0,15.61,15.66,15.6,15.65,275385.0
2019-08-29 14:00:00,15.66,15.67,15.6,15.62,1069800.0,15.66,15.67,15.6,15.62,1069800.0
2019-08-29 14:30:00,15.62,15.65,15.58,15.6,268220.0,15.62,15.65,15.58,15.6,268220.0
2019-08-29 15:00:00,15.6,15.61,15.58,15.58,299560.0,15.6,15.61,15.58,15.58,299560.0
2019-08-29 15:30:00,15.58,15.6,15.56,15.59,931230.0,15.58,15.6,15.56,15.59,931230.0
2019-08-30 09:30:00,15.72,15.85,15.65,15.79,244530.0,15.72,15.85,15.65,15.79,244530.0
2019-08-30 10:00:00,15.78,15.84,15.77,15.79,375020.0,15.78,15.84,15.77,15.79,375020.0
2019-08-30 10:30:00,15.79,15.84,15.76,15.81,234915.0,15.79,15.84,15.76,15.81,234915.0
2019-08-30 11:00:00,15.81,15.82,15.69,15.73,869590.0,15.81,15.82,15.69,15.73,869590.0
2019-08-30 11:30:00,15.75,15.93,15.75,15.92,205770.0,15.75,15.93,15.75,15.92,205770.0
2019-08-30 12:00:00,15.93,15.95,15.84,15.85,275765.0,15.93,15.95,15.84,15.85,275765.0
2019-08-30 12:30:00,15.85,15.86,15.82,15.83,77650.0,15.85,15.86,15.82,15.83,77650.0
2019-08-30 13:00:00,15.83,15.86,15.82,15.84,116760.0,15.83,15.86,15.82,15.84,116760.0
2019-08-30 13:30:00,15.84,15.89,15.84,15.86,135485.0,15.84,15.89,15.84,15.86,135485.0
2019-08-30 14:00:00,15.87,15.92,15.87,15.9,119740.0,15.87,15.92,15.87,15.9,119740.0
2019-08-30 14:30:00,15.91,15.91,15.87,15.9,162325.0,15.91,15.91,15.87,15.9,162325.0
2019-08-30 15:00:00,15.9,15.9,15.83,15.85,143250.0,15.9,15.9,15.83,15.85,143250.0
2019-08-30 15:30:00,15.86,15.87,15.83,15.84,658095.0,15.86,15.87,15.83,15.84,658095.0
2019-09-03 09:30:00,15.7,15.86,15.61,15.81,319905.0,15.7,15.86,15.61,15.81,319905.0
2019-09-03 10:00:00,15.8,15.8,15.62,15.71,246235.0,15.8,15.8,15.62,15.71,246235.0
2019-09-03 10:30:00,15.71,15.76,15.67,15.71,469770.0,15.71,15.76,15.67,15.71,469770.0
2019-09-03 11:00:00,15.72,15.72,15.66,15.69,335520.0,15.72,15.72,15.66,15.69,335520.0
2019-09-03 11:30:00,15.69,15.74,15.67,15.7,487640.0,15.69,15.74,15.67,15.7,487640.0
2019-09-03 12:00:00,15.69,15.73,15.67,15.68,184190.0,15.69,15.73,15.67,15.68,184190.0
2019-09-03 12:30:00,15.67,15.67,15.59,15.62,157320.0,15.67,15.67,15.59,15.62,157320.0
2019-09-03 13:00:00,15.61,15.63,15.59,15.6,142430.0,15.61,15.63,15.59,15.6,142430.0
2019-09-03 13:30:00,15.6,15.6,15.52,15.52,260865.0,15.6,15.6,15.52,15.52,260865.0
2019-09-03 14:00:00,15.52,15.55,15.47,15.48,426035.0,15.52,15.55,15.47,15.48,426035.0
2019-09-03 14:30:00,15.48,15.5,15.47,15.48,146890.0,15.48,15.5,15.47,15.48,146890.0
2019-09-03 15:00:00,15.48,15.55,15.47,15.55,174760.0,15.48,15.55,15.47,15.55,174760.0
2019-09-03 15:30:00,15.55,15.62,15.55,15.61,687360.0,15.55,15.62,15.55,15.61,687360.0
2019-09-04 09:30:00,15.85,15.88,15.75,15.81,241785.0,15.85,15.88,15.75,15.81,241785.0
2019-09-04 10:00:00,15.8,15.82,15.64,15.72,252360.0,15.8,15.82,15.64,15.72,252360.0
2019-09-04 10:30:00,15.71,15.72,15.64,15.67,301400.0,15.71,15.72,15.64,15.67,301400.0
2019-09-04 11:00:00,15.68,15.69,15.62,15.66,237000.0,15.68,15.69,15.62,15.66,237000.0
2019-09-04 11:30:00,15.66,15.68,15.61,15.62,179980.0,15.66,15.68,15.61,15.62,179980.0
2019-09-04 12:00:00,15.62,15.67,15.61,15.62,190750.0,15.62,15.67,15.61,15.62,190750.0
2019-09-04 12:30:00,15.62,15.68,15.61,15.66,135000.0,15.62,15.68,15.61,15.66,135000.0
2019-09-04 13:00:00,15.66,15.68,15.63,15.65,143070.0,15.66,15.68,15.63,15.65,143070.0
2019-09-04 13:30:00,15.65,15.66,15.59,15.6,210300.0,15.65,15.66,15.59,15.6,210300.0
2019-09-04 14:00:00,15.6,15.61,15.53,15.54,333510.0,15.6,15.61,15.53,15.54,333510.0
2019-09-04 14:30:00,15.54,15.61,15.54,15.59,255710.0,15.54,15.61,15.54,15.59,255710.0
2019-09-04 15:00:00,15.59,15.67,15.59,15.65,210275.0,15.59,15.67,15.59,15.65,210275.0
2019-09-04 15:30:00,15.66,15.67,15.6,15.65,733435.0,15.66,15.67,15.6,15.65,733435.0
2019-09-05 09:30:00,15.91,15.98,15.76,15.85,414035.0,15.91,15.98,15.76,15.85,414035.0
2019-09-05 10:00:00,15.86,16.01,15.83,15.96,357840.0,15.86,16.01,15.83,15.96,357840.0
2019-09-05 10:30:00,15.96,16.04,15.93,15.99,423370.0,15.96,16.04,15.93,15.99,423370.0
2019-09-05 11:00:00,15.99,16.02,15.88,15.91,314150.0,15.99,16.02,15.88,15.91,314150.0
2019-09-05 11:30:00,15.9,15.92,15.77,15.79,171400.0,15.9,15.92,15.77,15.79,171400.0
2019-09-05 12:00:00,15.78,15.9,15.77,15.89,148190.0,15.78,15.9,15.77,15.89,148190.0
2019-09-05 12:30:00,15.88,15.98,15.88,15.97,137045.0,15.88,15.98,15.88,15.97,137045.0
2019-09-05 13:00:00,15.98,15.99,15.94,15.98,100150.0,15.98,15.99,15.94,15.98,100150.0
2019-09-05 13:30:00,15.97,16.0,15.95,15.99,800270.0,15.97,16.0,15.95,15.99,800270.0
2019-09-05 14:00:00,15.99,16.05,15.97,16.04,254540.0,15.99,16.05,15.97,16.04,254540.0
2019-09-05 14:30:00,16.04,16.09,16.02,16.07,209770.0,16.04,16.09,16.02,16.07,209770.0
2019-09-05 15:00:00,16.07,16.12,16.07,16.1,252380.0,16.07,16.12,16.07,16.1,252380.0
2019-09-05 15:30:00,16.11,16.12,16.06,16.08,708975.0,16.11,16.12,16.06,16.08,708975.0
2019-09-06 09:30:00,16.1,16.25,16.05,16.19,265115.0,16.1,16.25,16.05,16.19,265115.0
2019-09-06 10:00:00,16.19,16.21,16.12,16.21,246540.0,16.19,16.21,16.12,16.21,246540.0
2019-09-06 10:30:00,16.22,16.28,16.2,16.25,167835.0,16.22,16.28,16.2,16.25,167835.0
2019-09-06 11:00:00,16.25,16.27,16.22,16.24,102805.0,16.25,16.27,16.22,16.24,102805.0
2019-09-06 11:30:00,16.24,16.27,16.21,16.21,141700.0,16.24,16.27,16.21,16.21,141700.0
2019-09-06 12:00:00,16.21,16.25,16.2,16.21,106075.0,16.21,16.25,16.2,16.21,106075.0
2019-09-06 12:30:00,16.21,16.21,16.13,16.17,109765.0,16.21,16.21,16.13,16.17,109765.0
2019-09-06 13:00:00,16.17,16.19,16.14,16.14,144855.0,16.17,16.19,16.14,16.14,144855.0
2019-09-06 13:30:00,16.14,16.16,16.11,16.15,122130.0,16.14,16.16,16.11,16.15,122130.0
2019-09-06 14:00:00,16.15,16.16,16.12,16.16,125230.0,16.15,16.16,16.12,16.16,125230.0
2019-09-06 14:30:00,16.16,16.2,16.13,16.15,211020.0,16.16,16.2,16.13,16.15,211020.0
2019-09-06 15:00:00,16.15,16.15,16.08,16.09,136970.0,16.15,16.15,16.08,16.09,136970.0
2019-09-06 15:30:00,16.09,16.1,15.97,16.02,645995.0,16.09,16.1,15.97,16.02,645995.0
2019-09-09 09:30:00,16.13,16.21,15.91,15.92,511945.0,16.13,16.21,15.91,15.92,511945.0
2019-09-09 10:00:00,15.94,15.99,15.81,15.88,365760.0,15.94,15.99,15.81,15.88,365760.0
2019-09-09 10:30:00,15.89,16.08,15.87,16.05,260715.0,15.89,16.08,15.87,16.05,260715.0
2019-09-09 11:00:00,16.04,16.07,15.95,15.95,518415.0,16.04,16.07,15.95,15.95,518415.0
2019-09-09 11:30:00,15.96,15.99,15.88,15.91,606910.0,15.96,15.99,15.88,15.91,606910.0
2019-09-09 12:00:00,15.92,15.94,15.8,15.82,394265.0,15.92,15.94,15.8,15.82,394265.0
2019-09-09 12:30:00,15.82,15.82,15.72,15.82,234775.0,15.82,15.82,15.72,15.82,234775.0
2019-09-09 13:00:00,15.82,15.84,15.8,15.81,186505.0,15.82,15.84,15.8,15.81,186505.0
2019-09-09 13:30:00,15.81,15.81,15.77,15.77,181895.0,15.81,15.81,15.77,15.77,181895.0
2019-09-09 14:00:00,15.77,15.77,15.66,15.66,175235.0,15.77,15.77,15.66,15.66,175235.0
2019-09-09 14:30:00,15.66,15.7,15.65,15.69,164020.0,15.66,15.7,15.65,15.69,164020.0
2019-09-09 15:00:00,15.69,15.79,15.69,15.78,167685.0,15.69,15.79,15.69,15.78,167685.0
2019-09-09 15:30:00,15.78,15.83,15.77,15.8,541225.0,15.78,15.83,15.77,15.8,541225.0
2019-09-10 09:30:00,15.69,15.84,15.47,15.69,359915.0,15.69,15.84,15.47,15.69,359915.0
2019-09-10 10:00:00,15.68,15.88,15.68,15.86,245110.0,15.68,15.88,15.68,15.86,245110.0
2019-09-10 10:30:00,15.85,15.91,15.8,15.84,329410.0,15.85,15.91,15.8,15.84,329410.0
2019-09-10 11:00:00,15.84,15.85,15.74,15.75,136380.0,15.84,15.85,15.74,15.75,136380.0
2019-09-10 11:30:00,15.74,15.83,15.71,15.78,473845.0,15.74,15.83,15.71,15.78,473845.0
2019-09-10 12:00:00,15.78,15.83,15.75,15.8,135130.0,15.78,15.83,15.75,15.8,135130.0
2019-09-10 12:30:00,15.8,15.9,15.8,15.87,165660.0,15.8,15.9,15.8,15.87,165660.0
2019-09-10 13:00:00,15.87,15.88,15.76,15.76,142225.0,15.87,15.88,15.76,15.76,142225.0
2019-09-10 13:30:00,15.76,15.78,15.71,15.71,289745.0,15.76,15.78,15.71,15.71,289745.0
2019-09-10 14:00:00,15.72,15.72,15.66,15.71,168400.0,15.72,15.72,15.66,15.71,168400.0
2019-09-10 14:30:00,15.7,15.79,15.7,15.79,203270.0,15.7,15.79,15.7,15.79,203270.0
2019-09-10 15:00:00,15.79,15.79,15.72,15.75,205300.0,15.79,15.79,15.72,15.75,205300.0
2019-09-10 15:30:00,15.75,15.84,15.74,15.84,603945.0,15.75,15.84,15.74,15.84,603945.0
2019-09-11 09:30:00,15.96,16.05,15.77,15.96,506435.0,15.96,16.05,15.77,15.96,506435.0
2019-09-11 10:00:00,15.96,16.12,15.96,16.08,303825.0,15.96,16.12,15.96,16.08,303825.0
2019-09-11 10:30:00,16.07,16.11,15.99,16.01,165000.0,16.07,16.11,15.99,16.01,165000.0
2019-09-11 11:00:00,16.01,16.14,16.0,16.13,177430.0,16.01,16.14,16.0,16.13,177430.0
2019-09-11 11:30:00,16.13,16.15,16.08,16.13,228540.0,16.13,16.15,16.08,16.13,228540.0
2019-09-11 12:00:00,16.13,16.16,16.1,16.12,496490.0,16.13,16.16,16.1,16.12,496490.0
2019-09-11 12:30:00,16.12,16.18,16.11,16.14,195810.0,16.12,16.18,16.11,16.14,195810.0
2019-09-11 13:00:00,16.15,16.17,16.13,16.14,113875.0,16.15,16.17,16.13,16.14,113875.0
2019-09-11 13:30:00,16.14,16.15,16.02,16.03,155805.0,16.14,16.15,16.02,16.03,155805.0
2019-09-11 14:00:00,16.03,16.04,15.98,15.98,111655.0,16.03,16.04,15.98,15.98,111655.0
2019-09-11 14:30:00,15.98,15.99,15.91,15.94,351750.0,15.98,15.99,15.91,15.94,351750.0
2019-09-11 15:00:00,15.93,15.96,15.91,15.94,232565.0,15.93,15.96,15.91,15.94,232565.0
2019-09-11 15:30:00,15.94,15.98,15.92,15.97,609135.0,15.94,15.98,15.92,15.97,609135.0
2019-09-12 09:30:00,16.01,16.06,15.89,16.0,547750.0,16.01,16.06,15.89,16.0,547750.0
2019-09-12 10:00:00,16.0,16.13,15.96,16.05,475580.0,16.0,16.13,15.96,16.05,475580.0
2019-09-12 10:30:00,16.04,16.08,15.94,15.94,339695.0,16.04,16.08,15.94,15.94,339695.0
2019-09-12 11:00:00,15.94,15.97,15.91,15.92,243965.0,15.94,15.97,15.91,15.92,243965.0
2019-09-12 11:30:00,15.92,15.93,15.87,15.88,256900.0,15.92,15.93,15.87,15.88,256900.0
2019-09-12 12:00:00,15.87,15.88,15.72,15.72,305485.0,15.87,15.88,15.72,15.72,305485.0
2019-09-12 12:30:00,15.73,15.73,15.65,15.68,283195.0,15.73,15.73,15.65,15.68,283195.0
2019-09-12 13:00:00,15.68,15.71,15.66,15.68,201375.0,15.68,15.71,15.66,15.68,201375.0
2019-09-12 13:30:00,15.69,15.71,15.66,15.7,176285.0,15.69,15.71,15.66,15.7,176285.0
2019-09-12 14:00:00,15.7,15.74,15.68,15.73,300325.0,15.7,15.74,15.68,15.73,300325.0
2019-09-12 14:30:00,15.73,15.76,15.72,15.74,174735.0,15.73,15.76,15.72,15.74,174735.0
2019-09-12 15:00:00,15.74,15.74,15.69,15.72,288855.0,15.74,15.74,15.69,15.72,288855.0
2019-09-12 15:30:00,15.72,15.73,15.66,15.68,915830.0,15.72,15.73,15.66,15.68,915830.0
2019-09-13 09:30:00,15.75,15.84,15.68,15.73,523820.0,15.75,15.84,15.68,15.73,523820.0
2019-09-13 10:00:00,15.74,15.8,15.68,15.76,436205.0,15.74,15.8,15.68,15.76,436205.0
2019-09-13 10:30:00,15.77,15.83,15.74,15.8,246650.0,15.77,15.83,15.74,15.8,246650.0
2019-09-13 11:00:00,15.8,15.81,15.74,15.74,172355.0,15.8,15.81,15.74,15.74,172355.0
2019-09-13 11:30:00,15.74,15.77,15.72,15.72,120580.0,15.74,15.77,15.72,15.72,120580.0
2019-09-13 12:00:00,15.72,15.79,15.72,15.74,123290.0,15.72,15.79,15.72,15.74,123290.0
2019-09-13 12:30:00,15.74,15.77,15.72,15.74,78930.0,15.74,15.77,15.72,15.74,78930.0
2019-09-13 13:00:00,15.74,15.75,15.7,15.71,62160.0,15.74,15.75,15.7,15.71,62160.0
2019-09-13 13:30:00,15.7,15.71,15.66,15.67,104190.0,15.7,15.71,15.66,15.67,104190.0
2019-09-13 14:00:00,15.66,15.67,15.62,15.63,101990.0,15.66,15.67,15.62,15.63,101990.0
2019-09-13 14:30:00,15.63,15.64,15.6,15.61,133780.0,15.63,15.64,15.6,15.61,133780.0
2019-09-13 15:00:00,15.61,15.62,15.55,15.57,204535.0,15.61,15.62,15.55,15.57,204535.0
2019-09-13 15:30:00,15.58,15.64,15.58,15.62,646465.0,15.58,15.64,15.58,15.62,646465.0
2019-09-16 09:30:00,15.47,15.87,15.37,15.87,409995.0,15.47,15.87,15.37,15.87,409995.0
2019-09-16 10:00:00,15.86,15.94,15.83,15.87,536885.0,15.86,15.94,15.83,15.87,536885.0
2019-09-16 10:30:00,15.87,15.91,15.83,15.85,356350.0,15.87,15.91,15.83,15.85,356350.0
2019-09-16 11:00:00,15.85,15.86,15.79,15.8,215570.0,15.85,15.86,15.79,15.8,215570.0
2019-09-16 11:30:00,15.8,15.85,15.8,15.83,313935.0,15.8,15.85,15.8,15.83,313935.0
2019-09-16 12:00:00,15.83,15.91,15.83,15.88,174105.0,15.83,15.91,15.83,15.88,174105.0
2019-09-16 12:30:00,15.89,15.89,15.86,15.87,137365.0,15.89,15.89,15.86,15.87,137365.0
2019-09-16 13:00:00,15.87,15.91,15.86,15.9,115075.0,15.87,15.91,15.86,15.9,115075.0
2019-09-16 13:30:00,15.9,15.95,15.9,15.95,142130.0,15.9,15.95,15.9,15.95,142130.0
2019-09-16 14:00:00,15.95,15.98,15.94,15.98,141485.0,15.95,15.98,15.94,15.98,141485.0
2019-09-16 14:30:00,15.98,15.98,15.9,15.9,104255.0,15.98,15.98,15.9,15.9,104255.0
2019-09-16 15:00:00,15.9,15.93,15.9,15.91,169040.0,15.9,15.93,15.9,15.91,169040.0
2019-09-16 15:30:00,15.91,15.95,15.91,15.93,596925.0,15.91,15.95,15.91,15.93,596925.0
2019-09-17 09:30:00,15.98,16.05,15.91,16.0,361900.0,15.98,16.05,15.91,16.0,361900.0
2019-09-17 10:00:00,15.99,16.0,15.78,15.79,306020.0,15.99,16.0,15.78,15.79,306020.0
2019-09-17 10:30:00,15.8,15.82,15.73,15.79,244240.0,15.8,15.82,15.73,15.79,244240.0
2019-09-17 11:00:00,15.8,15.84,15.78,15.79,211700.0,15.8,15.84,15.78,15.79,211700.0
2019-09-17 11:30:00,15.79,15.84,15.73,15.75,251515.0,15.79,15.84,15.73,15.75,251515.0
2019-09-17 12:00:00,15.75,15.77,15.72,15.77,209510.0,15.75,15.77,15.72,15.77,209510.0
2019-09-17 12:30:00,15.77,15.77,15.72,15.74,140505.0,15.77,15.77,15.72,15.74,140505.0
2019-09-17 13:00:00,15.73,15.8,15.73,15.79,289405.0,15.73,15.8,15.73,15.79,289405.0
2019-09-17 13:30:00,15.79,15.83,15.79,15.81,104395.0,15.79,15.83,15.79,15.81,104395.0
2019-09-17 14:00:00,15.81,15.82,15.79,15.81,133745.0,15.81,15.82,15.79,15.81,133745.0
2019-09-17 14:30:00,15.81,15.85,15.81,15.85,138590.0,15.81,15.85,15.81,15.85,138590.0
2019-09-17 15:00:00,15.85,15.86,15.83,15.86,193250.0,15.85,15.86,15.83,15.86,193250.0
2019-09-17 15:30:00,15.86,15.96,15.86,15.89,1007125.0,15.86,15.96,15.86,15.89,1007125.0
2019-09-18 09:30:00,15.86,15.87,15.68,15.69,283640.0,15.86,15.87,15.68,15.69,283640.0
2019-09-18 10:00:00,15.69,15.75,15.62,15.64,375055.0,15.69,15.75,15.62,15.64,375055.0
2019-09-18 10:30:00,15.64,15.68,15.62,15.63,101235.0,15.64,15.68,15.62,15.63,101235.0
2019-09-18 11:00:00,15.63,15.69,15.61,15.66,140425.0,15.63,15.69,15.61,15.66,140425.0
2019-09-18 11:30:00,15.67,15.67,15.64,15.65,112205.0,15.67,15.67,15.64,15.65,112205.0
2019-09-18 12:00:00,15.65,15.68,15.65,15.67,108635.0,15.65,15.68,15.65,15.67,108635.0
2019-09-18 12:30:00,15.67,15.67,15.65,15.66,69975.0,15.67,15.67,15.65,15.66,69975.0
2019-09-18 13:00:00,15.66,15.67,15.59,15.6,149895.0,15.66,15.67,15.59,15.6,149895.0
2019-09-18 13:30:00,15.6,15.69,15.59,15.69,85015.0,15.6,15.69,15.59,15.69,85015.0
2019-09-18 14:00:00,15.69,15.71,15.58,15.59,241065.0,15.69,15.71,15.58,15.59,241065.0
2019-09-18 14:30:00,15.6,15.62,15.55,15.58,103905.0,15.6,15.62,15.55,15.58,103905.0
2019-09-18 15:00:00,15.59,15.67,15.58,15.67,223100.0,15.59,15.67,15.58,15.67,223100.0
2019-09-18 15:30:00,15.67,15.78,15.67,15.78,381865.0,15.67,15.78,15.67,15.78,381865.0
2019-09-19 09:30:00,15.8,15.92,15.67,15.73,206695.0,15.8,15.92,15.67,15.73,206695.0
2019-09-19 10:00:00,15.73,15.79,15.69,15.79,216050.0,15.73,15.79,15.69,15.79,216050.0
2019-09-19 10:30:00,15.8,15.86,15.79,15.85,95995.0,15.8,15.86,15.79,15.85,95995.0
2019-09-19 11:00:00,15.84,15.87,15.82,15.82,154730.0,15.84,15.87,15.82,15.82,154730.0
2019-09-19 11:30:00,15.83,15.84,15.78,15.79,201730.0,15.83,15.84,15.78,15.79,201730.0
2019-09-19 12:00:00,15.79,15.79,15.65,15.66,100455.0,15.79,15.79,15.65,15.66,100455.0
2019-09-19 12:30:00,15.65,15.69,15.64,15.64,82930.0,15.65,15.69,15.64,15.64,82930.0
2019-09-19 13:00:00,15.64,15.65,15.59,15.6,199515.0,15.64,15.65,15.59,15.6,199515.0
2019-09-19 13:30:00,15.6,15.64,15.58,15.64,241855.0,15.6,15.64,15.58,15.64,241855.0
2019-09-19 14:00:00,15.65,15.69,15.61,15.68,538805.0,15.65,15.69,15.61,15.68,538805.0
2019-09-19 14:30:00,15.69,15.69,15.65,15.67,104240.0,15.69,15.69,15.65,15.67,104240.0
2019-09-19 15:00:00,15.67,15.71,15.66,15.7,120025.0,15.67,15.71,15.66,15.7,120025.0
2019-09-19 15:30:00,15.7,15.73,15.64,15.69,558345.0,15.7,15.73,15.64,15.69,558345.0
2019-09-20 09:30:00,15.83,16.01,15.78,15.99,1214295.0,15.83,16.01,15.78,15.99,1214295.0
2019-09-20 10:00:00,15.99,16.04,15.94,16.03,215215.0,15.99,16.04,15.94,16.03,215215.0
2019-09-20 10:30:00,16.03,16.04,15.92,15.92,186880.0,16.03,16.04,15.92,15.92,186880.0
2019-09-20 11:00:00,15.92,15.93,15.82,15.84,108840.0,15.92,15.93,15.82,15.84,108840.0
2019-09-20 11:30:00,15.84,15.84,15.74,15.8,161715.0,15.84,15.84,15.74,15.8,161715.0
2019-09-20 12:00:00,15.8,15.82,15.77,15.78,104120.0,15.8,15.82,15.77,15.78,104120.0
2019-09-20 12:30:00,15.78,15.81,15.74,15.81,82465.0,15.78,15.81,15.74,15.81,82465.0
2019-09-20 13:00:00,15.81,15.81,15.65,15.73,165175.0,15.81,15.81,15.65,15.73,165175.0
2019-09-20 13:30:00,15.73,15.73,15.65,15.69,256515.0,15.73,15.73,15.65,15.69,256515.0
2019-09-20 14:00:00,15.69,15.74,15.67,15.73,268555.0,15.69,15.74,15.67,15.73,268555.0
2019-09-20 14:30:00,15.73,15.79,15.73,15.73,282495.0,15.73,15.79,15.73,15.73,282495.0
2019-09-20 15:00:00,15.73,15.74,15.71,15.71,287035.0,15.73,15.74,15.71,15.71,287035.0
2019-09-20 15:30:00,15.72,15.72,15.62,15.65,1202530.0,15.72,15.72,15.62,15.65,1202530.0
2019-09-23 09:30:00,15.65,15.92,15.61,15.81,518820.0,15.65,15.92,15.61,15.81,518820.0
2019-09-23 10:00:00,15.82,15.94,15.79,15.94,338280.0,15.82,15.94,15.79,15.94,338280.0
2019-09-23 10:30:00,15.93,15.93,15.83,15.84,393230.0,15.93,15.93,15.83,15.84,393230.0
2019-09-23 11:00:00,15.84,15.97,15.84,15.97,275170.0,15.84,15.97,15.84,15.97,275170.0
2019-09-23 11:30:00,15.97,16.0,15.91,15.95,194340.0,15.97,16.0,15.91,15.95,194340.0
2019-09-23 12:00:00,15.95,15.97,15.88,15.9,265535.0,15.95,15.97,15.88,15.9,265535.0
2019-09-23 12:30:00,15.9,15.9,15.87,15.88,82635.0,15.9,15.9,15.87,15.88,82635.0
2019-09-23 13:00:00,15.89,15.92,15.88,15.9,100585.0,15.89,15.92,15.88,15.9,100585.0
2019-09-23 13:30:00,15.9,15.91,15.88,15.89,88860.0,15.9,15.91,15.88,15.89,88860.0
2019-09-23 14:00:00,15.89,15.9,15.81,15.82,293700.0,15.89,15.9,15.81,15.82,293700.0
2019-09-23 14:30:00,15.82,15.86,15.81,15.86,124865.0,15.82,15.86,15.81,15.86,124865.0
2019-09-23 15:00:00,15.86,15.91,15.86,15.9,234855.0,15.86,15.91,15.86,15.9,234855.0
2019-09-23 15:30:00,15.9,15.91,15.83,15.86,513710.0,15.9,15.91,15.83,15.86,513710.0
2019-09-24 09:30:00,15.99,15.99,15.91,15.93,210520.0,15.99,15.99,15.91,15.93,210520.0
2019-09-24 10:00:00,15.93,15.94,15.86,15.89,247955.0,15.93,15.94,15.86,15.89,247955.0
2019-09-24 10:30:00,15.89,15.89,15.78,15.82,253855.0,15.89,15.89,15.78,15.82,253855.0
2019-09-24 11:00:00,15.82,15.83,15.76,15.8,166755.0,15.82,15.83,15.76,15.8,166755.0
2019-09-24 11:30:00,15.8,15.8,15.68,15.76,263910.0,15.8,15.8,15.68,15.76,263910.0
2019-09-24 12:00:00,15.75,15.8,15.69,15.71,309405.0,15.75,15.8,15.69,15.71,309405.0
2019-09-24 12:30:00,15.72,15.73,15.65,15.66,281450.0,15.72,15.73,15.65,15.66,281450.0
2019-09-24 13:00:00,15.66,15.71,15.63,15.66,163670.0,15.66,15.71,15.63,15.66,163670.0
2019-09-24 13:30:00,15.67,15.69,15.65,15.68,141595.0,15.67,15.69,15.65,15.68,141595.0
2019-09-24 14:00:00,15.68,15.8,15.63,15.79,328670.0,15.68,15.8,15.63,15.79,328670.0
2019-09-24 14:30:00,15.79,15.82,15.73,15.76,483860.0,15.79,15.82,15.73,15.76,483860.0
2019-09-24 15:00:00,15.76,15.8,15.75,15.77,336820.0,15.76,15.8,15.75,15.77,336820.0
2019-09-24 15:30:00,15.76,15.9,15.75,15.86,1164255.0,15.76,15.9,15.75,15.86,1164255.0
2019-09-25 09:30:00,15.8,15.8,15.53,15.56,397655.0,15.8,15.8,15.53,15.56,397655.0
2019-09-25 10:00:00,15.56,15.63,15.47,15.61,286465.0,15.56,15.63,15.47,15.61,286465.0
2019-09-25 10:30:00,15.61,15.65,15.53,15.63,148425.0,15.61,15.65,15.53,15.63,148425.0
2019-09-25 11:00:00,15.63,15.78,15.63,15.71,290535.0,15.63,15.78,15.63,15.71,290535.0
2019-09-25 11:30:00,15.71,15.72,15.65,15.69,87040.0,15.71,15.72,15.65,15.69,87040.0
2019-09-25 12:00:00,15.7,15.75,15.7,15.74,580235.0,15.7,15.75,15.7,15.74,580235.0
2019-09-25 12:30:00,15.74,15.75,15.65,15.67,96735.0,15.74,15.75,15.65,15.67,96735.0
2019-09-25 13:00:00,15.67,15.7,15.67,15.69,71355.0,15.67,15.7,15.67,15.69,71355.0
2019-09-25 13:30:00,15.69,15.71,15.65,15.7,115770.0,15.69,15.71,15.65,15.7,115770.0
2019-09-25 14:00:00,15.7,15.82,15.7,15.81,98580.0,15.7,15.82,15.7,15.81,98580.0
2019-09-25 14:30:00,15.8,15.85,15.78,15.83,126840.0,15.8,15.85,15.78,15.83,126840.0
2019-09-25 15:00:00,15.83,15.92,15.83,15.91,288390.0,15.83,15.92,15.83,15.91,288390.0
2019-09-25 15:30:00,15.91,15.91,15.86,15.86,528915.0,15.91,15.91,15.86,15.86,528915.0
2019-09-26 09:30:00,15.82,15.93,15.74,15.76,164800.0,15.82,15.93,15.74,15.76,164800.0
2019-09-26 10:00:00,15.77,15.9,15.74,15.9,138630.0,15.77,15.9,15.74,15.9,138630.0
2019-09-26 10:30:00,15.89,15.91,15.85,15.88,97930.0,15.89,15.91,15.85,15.88,97930.0
2019-09-26 11:00:00,15.87,15.87,15.76,15.78,104540.0,15.87,15.87,15.76,15.78,104540.0
2019-09-26 11:30:00,15.78,15.8,15.71,15.72,139460.0,15.78,15.8,15.71,15.72,139460.0
2019-09-26 12:00:00,15.71,15.83,15.7,15.83,133600.0,15.71,15.83,15.7,15.83,133600.0
2019-09-26 12:30:00,15.83,15.83,15.78,15.78,59205.0,15.83,15.83,15.78,15.78,59205.0
2019-09-26 13:00:00,15.79,15.82,15.74,15.77,61755.0,15.79,15.82,15.74,15.77,61755.0
2019-09-26 13:30:00,15.76,15.8,15.75,15.8,56445.0,15.76,15.8,15.75,15.8,56445.0
2019-09-26 14:00:00,15.8,15.81,15.76,15.8,458325.0,15.8,15.81,15.76,15.8,458325.0
2019-09-26 14:30:00,15.8,15.82,15.75,15.76,263630.0,15.8,15.82,15.75,15.76,263630.0
2019-09-26 15:00:00,15.76,15.8,15.74,15.79,160355.0,15.76,15.8,15.74,15.79,160355.0
2019-09-26 15:30:00,15.78,15.81,15.75,15.78,436015.0,15.78,15.81,15.75,15.78,436015.0
2019-09-27 09:30:00,15.83,15.88,15.6,15.67,134760.0,15.83,15.88,15.6,15.67,134760.0
2019-09-27 10:00:00,15.67,15.7,15.6,15.69,235990.0,15.67,15.7,15.6,15.69,235990.0
2019-09-27 10:30:00,15.69,15.74,15.65,15.73,89030.0,15.69,15.74,15.65,15.73,89030.0
2019-09-27 11:00:00,15.73,15.75,15.7,15.7,74460.0,15.73,15.75,15.7,15.7,74460.0
2019-09-27 11:30:00,15.7,15.72,15.57,15.69,181550.0,15.7,15.72,15.57,15.69,181550.0
2019-09-27 12:00:00,15.68,15.69,15.57,15.58,344835.0,15.68,15.69,15.57,15.58,344835.0
2019-09-27 12:30:00,15.57,15.57,15.29,15.31,328415.0,15.57,15.57,15.29,15.31,328415.0
2019-09-27 13:00:00,15.3,15.37,15.24,15.29,339140.0,15.3,15.37,15.24,15.29,339140.0
2019-09-27 13:30:00,15.3,15.36,15.27,15.36,397445.0,15.3,15.36,15.27,15.36,397445.0
2019-09-27 14:00:00,15.36,15.36,15.23,15.24,176215.0,15.36,15.36,15.23,15.24,176215.0
2019-09-27 14:30:00,15.24,15.25,15.17,15.2,306710.0,15.24,15.25,15.17,15.2,306710.0
2019-09-27 15:00:00,15.21,15.24,15.18,15.22,440835.0,15.21,15.24,15.18,15.22,440835.0
2019-09-27 15:30:00,15.21,15.26,15.21,15.25,819285.0,15.21,15.26,15.21,15.25,819285.0
2019-09-30 09:30:00,15.24,15.34,15.14,15.17,796570.0,15.24,15.34,15.14,15.17,796570.0
2019-09-30 10:00:00,15.17,15.27,15.17,15.21,370425.0,15.17,15.27,15.17,15.21,370425.0
2019-09-30 10:30:00,15.23,15.25,15.11,15.21,295875.0,15.23,15.25,15.11,15.21,295875.0
2019-09-30 11:00:00,15.22,15.23,15.15,15.19,153085.0,15.22,15.23,15.15,15.19,153085.0
2019-09-30 11:30:00,15.19,15.23,15.16,15.21,249330.0,15.19,15.23,15.16,15.21,249330.0
2019-09-30 12:00:00,15.21,15.28,15.21,15.28,148345.0,15.21,15.28,15.21,15.28,148345.0
2019-09-30 12:30:00,15.28,15.33,15.27,15.28,233445.0,15.28,15.33,15.27,15.28,233445.0
2019-09-30 13:00:00,15.28,15.31,15.26,15.29,185450.0,15.28,15.31,15.26,15.29,185450.0
2019-09-30 13:30:00,15.29,15.41,15.29,15.41,278580.0,15.29,15.41,15.29,15.41,278580.0
2019-09-30 14:00:00,15.42,15.46,15.39,15.4,182545.0,15.42,15.46,15.39,15.4,182545.0
2019-09-30 14:30:00,15.4,15.4,15.34,15.35,168105.0,15.4,15.4,15.34,15.35,168105.0
2019-09-30 15:00:00,15.35,15.39,15.35,15.39,110125.0,15.35,15.39,15.35,15.39,110125.0
2019-09-30 15:30:00,15.38,15.4,15.34,15.35,543555.0,15.38,15.4,15.34,15.35,543555.0
2019-10-01 09:30:00,15.5,15.6,15.44,15.55,176645.0,15.5,15.6,15.44,15.55,176645.0
2019-10-01 10:00:00,15.54,15.56,15.41,15.55,165435.0,15.54,15.56,15.41,15.55,165435.0
2019-10-01 10:30:00,15.55,15.62,15.51,15.58,215550.0,15.55,15.62,15.51,15.58,215550.0
2019-10-01 11:00:00,15.57,15.59,15.52,15.57,218570.0,15.57,15.59,15.52,15.57,218570.0
2019-10-01 11:30:00,15.57,15.57,15.49,15.52,146690.0,15.57,15.57,15.49,15.52,146690.0
2019-10-01 12:00:00,15.51,15.51,15.42,15.42,96715.0,15.51,15.51,15.42,15.42,96715.0
2019-10-01 12:30:00,15.43,15.51,15.43,15.49,116545.0,15.43,15.51,15.43,15.49,116545.0
2019-10-01 13:00:00,15.48,15.49,15.41,15.42,86520.0,15.48,15.49,15.41,15.42,86520.0
2019-10-01 13:30:00,15.42,15.43,15.36,15.36,149035.0,15.42,15.43,15.36,15.36,149035.0
2019-10-01 14:00:00,15.37,15.42,15.36,15.4,88050.0,15.37,15.42,15.36,15.4,88050.0
2019-10-01 14:30:00,15.42,15.49,15.41,15.47,105925.0,15.42,15.49,15.41,15.47,105925.0
2019-10-01 15:00:00,15.47,15.48,15.43,15.45,298510.0,15.47,15.48,15.43,15.45,298510.0
2019-10-01 15:30:00,15.45,15.45,15.4,15.41,345540.0,15.45,15.45,15.4,15.41,345540.0
2019-10-02 09:30:00,15.28,15.28,15.01,15.04,290160.0,15.28,15.28,15.01,15.04,290160.0
2019-10-02 10:00:00,15.03,15.07,14.91,15.01,288055.0,15.03,15.07,14.91,15.01,288055.0
2019-10-02 10:30:00,15.0,15.07,14.96,15.03,273780.0,15.0,15.07,14.96,15.03,273780.0
2019-10-02 11:00:00,15.04,15.06,15.0,15.03,175190.0,15.04,15.06,15.0,15.03,175190.0
2019-10-02 11:30:00,15.03,15.09,14.99,15.08,177590.0,15.03,15.09,14.99,15.08,177590.0
2019-10-02 12:00:00,15.06,15.06,15.0,15.0,202445.0,15.06,15.06,15.0,15.0,202445.0
2019-10-02 12:30:00,15.01,15.02,14.94,14.95,120135.0,15.01,15.02,14.94,14.95,120135.0
2019-10-02 13:00:00,14.94,15.02,14.94,15.01,98975.0,14.94,15.02,14.94,15.01,98975.0
2019-10-02 13:30:00,15.02,15.09,14.97,15.08,277700.0,15.02,15.09,14.97,15.08,277700.0
2019-10-02 14:00:00,15.08,15.12,15.05,15.08,328415.0,15.08,15.12,15.05,15.08,328415.0
2019-10-02 14:30:00,15.07,15.12,15.04,15.1,143085.0,15.07,15.12,15.04,15.1,143085.0
2019-10-02 15:00:00,15.1,15.14,15.07,15.12,115485.0,15.1,15.14,15.07,15.12,115485.0
2019-10-02 15:30:00,15.11,15.16,15.09,15.13,625055.0,15.11,15.16,15.09,15.13,625055.0
2019-10-03 09:30:00,15.12,15.34,15.11,15.23,360515.0,15.12,15.34,15.11,15.23,360515.0
2019-10-03 10:00:00,15.22,15.3,15.09,15.29,371015.0,15.22,15.3,15.09,15.29,371015.0
2019-10-03 10:30:00,15.28,15.35,15.27,15.32,261160.0,15.28,15.35,15.27,15.32,261160.0
2019-10-03 11:00:00,15.32,15.47,15.32,15.41,247340.0,15.32,15.47,15.32,15.41,247340.0
2019-10-03 11:30:00,15.41,15.41,15.36,15.38,198700.0,15.41,15.41,15.36,15.38,198700.0
2019-10-03 12:00:00,15.38,15.44,15.36,15.44,159505.0,15.38,15.44,15.36,15.44,159505.0
2019-10-03 12:30:00,15.44,15.46,15.42,15.45,92125.0,15.44,15.46,15.42,15.45,92125.0
2019-10-03 13:00:00,15.45,15.46,15.42,15.44,110025.0,15.45,15.46,15.42,15.44,110025.0
2019-10-03 13:30:00,15.44,15.54,15.44,15.53,128370.0,15.44,15.54,15.44,15.53,128370.0
2019-10-03 14:00:00,15.54,15.55,15.5,15.55,168720.0,15.54,15.55,15.5,15.55,168720.0
2019-10-03 14:30:00,15.55,15.56,15.52,15.54,184930.0,15.55,15.56,15.52,15.54,184930.0
2019-10-03 15:00:00,15.54,15.55,15.41,15.43,316985.0,15.54,15.55,15.41,15.43,316985.0
2019-10-03 15:30:00,15.43,15.48,15.41,15.47,674650.0,15.43,15.48,15.41,15.47,674650.0
2019-10-04 09:30:00,15.58,15.64,15.42,15.52,395455.0,15.58,15.64,15.42,15.52,395455.0
2019-10-04 10:00:00,15.51,15.54,15.38,15.39,426935.0,15.51,15.54,15.38,15.39,426935.0
2019-10-04 10:30:00,15.38,15.44,15.35,15.4,433510.0,15.38,15.44,15.35,15.4,433510.0
2019-10-04 11:00:00,15.4,15.44,15.35,15.42,178785.0,15.4,15.44,15.35,15.42,178785.0
2019-10-04 11:30:00,15.42,15.49,15.42,15.46,101500.0,15.42,15.49,15.42,15.46,101500.0
2019-10-04 12:00:00,15.45,15.47,15.41,15.41,74870.0,15.45,15.47,15.41,15.41,74870.0
2019-10-04 12:30:00,15.41,15.41,15.39,15.39,137595.0,15.41,15.41,15.39,15.39,137595.0
2019-10-04 13:00:00,15.39,15.42,15.39,15.42,135365.0,15.39,15.42,15.39,15.42,135365.0
2019-10-04 13:30:00,15.42,15.44,15.39,15.4,120415.0,15.42,15.44,15.39,15.4,120415.0
2019-10-04 14:00:00,15.41,15.45,15.4,15.44,91820.0,15.41,15.45,15.4,15.44,91820.0
2019-10-04 14:30:00,15.45,15.48,15.45,15.47,73555.0,15.45,15.48,15.45,15.47,73555.0
2019-10-04 15:00:00,15.46,15.47,15.45,15.47,124400.0,15.46,15.47,15.45,15.47,124400.0
2019-10-04 15:30:00,15.47,15.53,15.47,15.49,372780.0,15.47,15.53,15.47,15.49,372780.0
2019-10-07 09:30:00,15.5,15.64,15.4,15.61,260520.0,15.5,15.64,15.4,15.61,260520.0
2019-10-07 10:00:00,15.61,15.66,15.59,15.61,472185.0,15.61,15.66,15.59,15.61,472185.0
2019-10-07 10:30:00,15.61,15.63,15.55,15.59,529580.0,15.61,15.63,15.55,15.59,529580.0
2019-10-07 11:00:00,15.59,15.67,15.55,15.55,159465.0,15.59,15.67,15.55,15.55,159465.0
2019-10-07 11:30:00,15.56,15.58,15.51,15.56,223990.0,15.56,15.58,15.51,15.56,223990.0
2019-10-07 12:00:00,15.56,15.59,15.53,15.54,162165.0,15.56,15.59,15.53,15.54,162165.0
2019-10-07 12:30:00,15.54,15.57,15.51,15.55,170045.0,15.54,15.57,15.51,15.55,170045.0
2019-10-07 13:00:00,15.56,15.57,15.52,15.57,131395.0,15.56,15.57,15.52,15.57,131395.0
2019-10-07 13:30:00,15.57,15.67,15.57,15.62,541195.0,15.57,15.67,15.57,15.62,541195.0
2019-10-07 14:00:00,15.63,15.63,15.53,15.56,172420.0,15.63,15.63,15.53,15.56,172420.0
2019-10-07 14:30:00,15.56,15.57,15.5,15.51,183290.0,15.56,15.57,15.5,15.51,183290.0
2019-10-07 15:00:00,15.51,15.57,15.5,15.57,447205.0,15.51,15.57,15.5,15.57,447205.0
2019-10-07 15:30:00,15.57,15.58,15.52,15.56,1045730.0,15.57,15.58,15.52,15.56,1045730.0
2019-10-08 09:30:00,15.4,15.48,15.11,15.11,258365.0,15.4,15.48,15.11,15.11,258365.0
2019-10-08 10:00:00,15.12,15.14,15.03,15.08,192710.0,15.12,15.14,15.03,15.08,192710.0
2019-10-08 10:30:00,15.08,15.22,15.06,15.21,266225.0,15.08,15.22,15.06,15.21,266225.0
2019-10-08 11:00:00,15.21,15.29,15.2,15.22,181755.0,15.21,15.29,15.2,15.22,181755.0
2019-10-08 11:30:00,15.22,15.33,15.21,15.32,209910.0,15.22,15.33,15.21,15.32,209910.0
2019-10-08 12:00:00,15.32,15.41,15.28,15.38,194635.0,15.32,15.41,15.28,15.38,194635.0
2019-10-08 12:30:00,15.38,15.45,15.36,15.39,181295.0,15.38,15.45,15.36,15.39,181295.0
2019-10-08 13:00:00,15.39,15.4,15.35,15.37,126340.0,15.39,15.4,15.35,15.37,126340.0
2019-10-08 13:30:00,15.37,15.39,15.35,15.35,97175.0,15.37,15.39,15.35,15.35,97175.0
2019-10-08 14:00:00,15.36,15.36,15.33,15.34,102365.0,15.36,15.36,15.33,15.34,102365.0
2019-10-08 14:30:00,15.34,15.46,15.33,15.39,177055.0,15.34,15.46,15.33,15.39,177055.0
2019-10-08 15:00:00,15.4,15.43,15.35,15.39,193395.0,15.4,15.43,15.35,15.39,193395.0
2019-10-08 15:30:00,15.38,15.41,15.25,15.27,804100.0,15.38,15.41,15.25,15.27,804100.0
2019-10-09 09:30:00,15.45,15.46,15.36,15.38,150110.0,15.45,15.46,15.36,15.38,150110.0
2019-10-09 10:00:00,15.42,15.52,15.4,15.51,168525.0,15.42,15.52,15.4,15.51,168525.0
2019-10-09 10:30:00,15.51,15.57,15.5,15.57,90610.0,15.51,15.57,15.5,15.57,90610.0
2019-10-09 11:00:00,15.57,15.58,15.49,15.5,108700.0,15.57,15.58,15.49,15.5,108700.0
2019-10-09 11:30:00,15.5,15.62,15.5,15.61,149225.0,15.5,15.62,15.5,15.61,149225.0
2019-10-09 12:00:00,15.61,15.63,15.6,15.62,99145.0,15.61,15.63,15.6,15.62,99145.0
2019-10-09 12:30:00,15.63,15.65,15.61,15.64,130925.0,15.63,15.65,15.61,15.64,130925.0
2019-10-09 13:00:00,15.64,15.66,15.6,15.61,116780.0,15.64,15.66,15.6,15.61,116780.0
2019-10-09 13:30:00,15.61,15.64,15.58,15.63,143120.0,15.61,15.64,15.58,15.63,143120.0
2019-10-09 14:00:00,15.62,15.68,15.62,15.67,163255.0,15.62,15.68,15.62,15.67,163255.0
2019-10-09 14:30:00,15.67,15.7,15.67,15.68,123295.0,15.67,15.7,15.67,15.68,123295.0
2019-10-09 15:00:00,15.68,15.69,15.66,15.66,144645.0,15.68,15.69,15.66,15.66,144645.0
2019-10-09 15:30:00,15.66,15.67,15.57,15.58,906705.0,15.66,15.67,15.57,15.58,906705.0
2019-10-10 09:30:00,15.4,15.56,15.31,15.49,588405.0,15.4,15.56,15.31,15.49,588405.0
2019-10-10 10:00:00,15.49,15.52,15.42,15.49,119790.0,15.49,15.52,15.42,15.49,119790.0
2019-10-10 10:30:00,15.51,15.56,15.45,15.53,133780.0,15.51,15.56,15.45,15.53,133780.0
2019-10-10 11:00:00,15.54,15.55,15.52,15.54,111565.0,15.54,15.55,15.52,15.54,111565.0
2019-10-10 11:30:00,15.53,15.55,15.51,15.52,77455.0,15.53,15.55,15.51,15.52,77455.0
2019-10-10 12:00:00,15.51,15.55,15.51,15.51,78610.0,15.51,15.55,15.51,15.51,78610.0
2019-10-10 12:30:00,15.51,15.54,15.48,15.54,82645.0,15.51,15.54,15.48,15.54,82645.0
2019-10-10 13:00:00,15.54,15.56,15.53,15.55,63875.0,15.54,15.56,15.53,15.55,63875.0
2019-10-10 13:30:00,15.55,15.56,15.52,15.55,94120.0,15.55,15.56,15.52,15.55,94120.0
2019-10-10 14:00:00,15.55,15.61,15.49,15.57,169060.0,15.55,15.61,15.49,15.57,169060.0
2019-10-10 14:30:00,15.56,15.58,15.54,15.56,245665.0,15.56,15.58,15.54,15.56,245665.0
2019-10-10 15:00:00,15.55,15.56,15.5,15.54,197515.0,15.55,15.56,15.5,15.54,197515.0
2019-10-10 15:30:00,15.54,15.55,15.48,15.51,683190.0,15.54,15.55,15.48,15.51,683190.0
2019-10-11 09:30:00,15.65,15.94,15.63,15.88,233235.0,15.65,15.94,15.63,15.88,233235.0
2019-10-11 10:00:00,15.88,15.95,15.86,15.91,198080.0,15.88,15.95,15.86,15.91,198080.0
2019-10-11 10:30:00,15.9,15.93,15.82,15.85,120285.0,15.9,15.93,15.82,15.85,120285.0
2019-10-11 11:00:00,15.85,15.86,15.8,15.81,203950.0,15.85,15.86,15.8,15.81,203950.0
2019-10-11 11:30:00,15.81,15.85,15.78,15.79,203450.0,15.81,15.85,15.78,15.79,203450.0
2019-10-11 12:00:00,15.81,15.81,15.74,15.79,129440.0,15.81,15.81,15.74,15.79,129440.0
2019-10-11 12:30:00,15.79,15.9,15.73,15.9,195220.0,15.79,15.9,15.73,15.9,195220.0
2019-10-11 13:00:00,15.9,16.0,15.89,15.95,359065.0,15.9,16.0,15.89,15.95,359065.0
2019-10-11 13:30:00,15.95,15.97,15.93,15.96,107535.0,15.95,15.97,15.93,15.96,107535.0
2019-10-11 14:00:00,15.96,15.99,15.91,15.93,225710.0,15.96,15.99,15.91,15.93,225710.0
2019-10-11 14:30:00,15.92,15.94,15.9,15.93,88800.0,15.92,15.94,15.9,15.93,88800.0
2019-10-11 15:00:00,15.93,15.95,15.92,15.94,98850.0,15.93,15.95,15.92,15.94,98850.0
2019-10-11 15:30:00,15.94,15.94,15.82,15.83,527590.0,15.94,15.94,15.82,15.83,527590.0
2019-10-14 09:30:00,15.85,15.89,15.78,15.84,135925.0,15.85,15.89,15.78,15.84,135925.0
2019-10-14 10:00:00,15.83,15.88,15.79,15.84,78700.0,15.83,15.88,15.79,15.84,78700.0
2019-10-14 10:30:00,15.83,15.93,15.83,15.93,86835.0,15.83,15.93,15.83,15.93,86835.0
2019-10-14 11:00:00,15.94,15.94,15.84,15.84,64235.0,15.94,15.94,15.84,15.84,64235.0
2019-10-14 11:30:00,15.85,15.88,15.83,15.85,36780.0,15.85,15.88,15.83,15.85,36780.0
2019-10-14 12:00:00,15.84,15.88,15.83,15.84,68165.0,15.84,15.88,15.83,15.84,68165.0
2019-10-14 12:30:00,15.83,15.85,15.81,15.85,56435.0,15.83,15.85,15.81,15.85,56435.0
2019-10-14 13:00:00,15.85,15.87,15.85,15.87,62595.0,15.85,15.87,15.85,15.87,62595.0
2019-10-14 13:30:00,15.86,15.87,15.84,15.86,43250.0,15.86,15.87,15.84,15.86,43250.0
2019-10-14 14:00:00,15.86,15.88,15.85,15.85,47830.0,15.86,15.88,15.85,15.85,47830.0
2019-10-14 14:30:00,15.85,15.87,15.84,15.86,60575.0,15.85,15.87,15.84,15.86,60575.0
2019-10-14 15:00:00,15.85,15.87,15.84,15.86,71135.0,15.85,15.87,15.84,15.86,71135.0
2019-10-14 15:30:00,15.86,15.86,15.83,15.86,528965.0,15.86,15.86,15.83,15.86,528965.0
2019-10-15 09:30:00,15.96,15.99,15.84,15.88,134365.0,15.96,15.99,15.84,15.88,134365.0
2019-10-15 10:00:00,15.89,15.92,15.87,15.91,79795.0,15.89,15.92,15.87,15.91,79795.0
2019-10-15 10:30:00,15.91,15.95,15.88,15.9,181750.0,15.91,15.95,15.88,15.9,181750.0
2019-10-15 11:00:00,15.91,15.92,15.85,15.91,209795.0,15.91,15.92,15.85,15.91,209795.0
2019-10-15 11:30:00,15.9,15.9,15.85,15.87,93715.0,15.9,15.9,15.85,15.87,93715.0
2019-10-15 12:00:00,15.88,15.9,15.85,15.86,107335.0,15.88,15.9,15.85,15.86,107335.0
2019-10-15 12:30:00,15.87,15.91,15.87,15.91,101245.0,15.87,15.91,15.87,15.91,101245.0
2019-10-15 13:00:00,15.91,15.95,15.9,15.92,113555.0,15.91,15.95,15.9,15.92,113555.0
2019-10-15 13:30:00,15.92,15.92,15.87,15.89,85385.0,15.92,15.92,15.87,15.89,85385.0
2019-10-15 14:00:00,15.89,15.89,15.8,15.81,169465.0,15.89,15.89,15.8,15.81,169465.0
2019-10-15 14:30:00,15.82,15.86,15.79,15.81,332755.0,15.82,15.86,15.79,15.81,332755.0
2019-10-15 15:00:00,15.81,15.81,15.76,15.79,338525.0,15.81,15.81,15.76,15.79,338525.0
2019-10-15 15:30:00,15.79,15.79,15.73,15.74,744000.0,15.79,15.79,15.73,15.74,744000.0
2019-10-16 09:30:00,15.52,15.62,15.14,15.25,578335.0,15.52,15.62,15.14,15.25,578335.0
2019-10-16 10:00:00,15.27,15.43,15.24,15.38,379380.0,15.27,15.43,15.24,15.38,379380.0
2019-10-16 10:30:00,15.38,15.47,15.36,15.43,208095.0,15.38,15.47,15.36,15.43,208095.0
2019-10-16 11:00:00,15.42,15.48,15.41,15.41,158265.0,15.42,15.48,15.41,15.41,158265.0
2019-10-16 11:30:00,15.41,15.42,15.36,15.39,240940.0,15.41,15.42,15.36,15.39,240940.0
2019-10-16 12:00:00,15.39,15.44,15.39,15.39,167950.0,15.39,15.44,15.39,15.39,167950.0
2019-10-16 12:30:00,15.4,15.46,15.38,15.46,150990.0,15.4,15.46,15.38,15.46,150990.0
2019-10-16 13:00:00,15.46,15.47,15.42,15.45,168215.0,15.46,15.47,15.42,15.45,168215.0
2019-10-16 13:30:00,15.45,15.52,15.45,15.46,330285.0,15.45,15.52,15.45,15.46,330285.0
2019-10-16 14:00:00,15.46,15.53,15.46,15.48,318355.0,15.46,15.53,15.46,15.48,318355.0
2019-10-16 14:30:00,15.48,15.54,15.46,15.53,306660.0,15.48,15.54,15.46,15.53,306660.0
2019-10-16 15:00:00,15.53,15.55,15.52,15.54,266130.0,15.53,15.55,15.52,15.54,266130.0
2019-10-16 15:30:00,15.54,15.57,15.51,15.55,734280.0,15.54,15.57,15.51,15.55,734280.0
2019-10-17 09:30:00,15.57,15.73,15.51,15.69,190475.0,15.57,15.73,15.51,15.69,190475.0
2019-10-17 10:00:00,15.7,15.82,15.7,15.74,241540.0,15.7,15.82,15.7,15.74,241540.0
2019-10-17 10:30:00,15.75,15.78,15.71,15.74,209165.0,15.75,15.78,15.71,15.74,209165.0
2019-10-17 11:00:00,15.73,15.76,15.68,15.72,112800.0,15.73,15.76,15.68,15.72,112800.0
2019-10-17 11:30:00,15.71,15.76,15.69,15.74,173345.0,15.71,15.76,15.69,15.74,173345.0
2019-10-17 12:00:00,15.75,15.77,15.72,15.76,148955.0,15.75,15.77,15.72,15.76,148955.0
2019-10-17 12:30:00,15.75,15.76,15.71,15.73,134140.0,15.75,15.76,15.71,15.73,134140.0
2019-10-17 13:00:00,15.73,15.75,15.71,15.75,152225.0,15.73,15.75,15.71,15.75,152225.0
2019-10-17 13:30:00,15.76,15.78,15.75,15.75,119350.0,15.76,15.78,15.75,15.75,119350.0
2019-10-17 14:00:00,15.75,15.76,15.73,15.76,166875.0,15.75,15.76,15.73,15.76,166875.0
2019-10-17 14:30:00,15.76,15.77,15.74,15.75,112710.0,15.76,15.77,15.74,15.75,112710.0
2019-10-17 15:00:00,15.75,15.76,15.74,15.75,177710.0,15.75,15.76,15.74,15.75,177710.0
2019-10-17 15:30:00,15.75,15.81,15.75,15.78,468720.0,15.75,15.81,15.75,15.78,468720.0
2019-10-18 09:30:00,15.77,15.77,15.57,15.59,508710.0,15.77,15.77,15.57,15.59,508710.0
2019-10-18 10:00:00,15.59,15.6,15.45,15.51,431310.0,15.59,15.6,15.45,15.51,431310.0
2019-10-18 10:30:00,15.5,15.5,15.31,15.34,436700.0,15.5,15.5,15.31,15.34,436700.0
2019-10-18 11:00:00,15.34,15.35,15.29,15.33,252625.0,15.34,15.35,15.29,15.33,252625.0
2019-10-18 11:30:00,15.33,15.35,15.22,15.24,380485.0,15.33,15.35,15.22,15.24,380485.0
2019-10-18 12:00:00,15.24,15.26,15.15,15.17,281700.0,15.24,15.26,15.15,15.17,281700.0
2019-10-18 12:30:00,15.17,15.28,15.15,15.26,176145.0,15.17,15.28,15.15,15.26,176145.0
2019-10-18 13:00:00,15.25,15.39,15.25,15.27,427010.0,15.25,15.39,15.25,15.27,427010.0
2019-10-18 13:30:00,15.27,15.27,15.2,15.24,280975.0,15.27,15.27,15.2,15.24,280975.0
2019-10-18 14:00:00,15.24,15.26,15.21,15.26,278710.0,15.24,15.26,15.21,15.26,278710.0
2019-10-18 14:30:00,15.26,15.28,15.24,15.27,132790.0,15.26,15.28,15.24,15.27,132790.0
2019-10-18 15:00:00,15.27,15.32,15.24,15.31,295065.0,15.27,15.32,15.24,15.31,295065.0
2019-10-18 15:30:00,15.31,15.33,15.3,15.31,645185.0,15.31,15.33,15.3,15.31,645185.0
2019-10-21 09:30:00,15.4,15.44,15.33,15.39,130205.0,15.4,15.44,15.33,15.39,130205.0
2019-10-21 10:00:00,15.4,15.41,15.31,15.31,152225.0,15.4,15.41,15.31,15.31,152225.0
2019-10-21 10:30:00,15.31,15.34,15.26,15.27,233965.0,15.31,15.34,15.26,15.27,233965.0
2019-10-21 11:00:00,15.27,15.31,15.24,15.29,174795.0,15.27,15.31,15.24,15.29,174795.0
2019-10-21 11:30:00,15.29,15.29,15.21,15.23,153805.0,15.29,15.29,15.21,15.23,153805.0
2019-10-21 12:00:00,15.24,15.29,15.22,15.28,176020.0,15.24,15.29,15.22,15.28,176020.0
2019-10-21 12:30:00,15.28,15.34,15.27,15.29,96620.0,15.28,15.34,15.27,15.29,96620.0
2019-10-21 13:00:00,15.29,15.35,15.27,15.35,201480.0,15.29,15.35,15.27,15.35,201480.0
2019-10-21 13:30:00,15.35,15.37,15.3,15.31,347970.0,15.35,15.37,15.3,15.31,347970.0
2019-10-21 14:00:00,15.31,15.34,15.28,15.31,123380.0,15.31,15.34,15.28,15.31,123380.0
2019-10-21 14:30:00,15.3,15.31,15.26,15.26,177850.0,15.3,15.31,15.26,15.26,177850.0
2019-10-21 15:00:00,15.26,15.29,15.26,15.28,198140.0,15.26,15.29,15.26,15.28,198140.0
2019-10-21 15:30:00,15.28,15.28,15.23,15.25,638410.0,15.28,15.28,15.23,15.25,638410.0
2019-10-22 09:30:00,15.29,15.64,15.27,15.52,457690.0,15.29,15.64,15.27,15.52,457690.0
2019-10-22 10:00:00,15.52,15.55,15.5,15.54,116020.0,15.52,15.55,15.5,15.54,116020.0
2019-10-22 10:30:00,15.55,15.57,15.47,15.48,78385.0,15.55,15.57,15.47,15.48,78385.0
2019-10-22 11:00:00,15.47,15.48,15.41,15.42,76330.0,15.47,15.48,15.41,15.42,76330.0
2019-10-22 11:30:00,15.42,15.49,15.41,15.44,74380.0,15.42,15.49,15.41,15.44,74380.0
2019-10-22 12:00:00,15.44,15.45,15.41,15.42,121715.0,15.44,15.45,15.41,15.42,121715.0
2019-10-22 12:30:00,15.42,15.52,15.42,15.51,97055.0,15.42,15.52,15.42,15.51,97055.0
2019-10-22 13:00:00,15.52,15.52,15.45,15.45,94555.0,15.52,15.52,15.45,15.45,94555.0
2019-10-22 13:30:00,15.45,15.46,15.36,15.37,154225.0,15.45,15.46,15.36,15.37,154225.0
2019-10-22 14:00:00,15.38,15.4,15.37,15.4,89495.0,15.38,15.4,15.37,15.4,89495.0
2019-10-22 14:30:00,15.4,15.4,15.33,15.35,128790.0,15.4,15.4,15.33,15.35,128790.0
2019-10-22 15:00:00,15.36,15.39,15.34,15.39,262925.0,15.36,15.39,15.34,15.39,262925.0
2019-10-22 15:30:00,15.39,15.42,15.37,15.41,531190.0,15.39,15.42,15.37,15.41,531190.0
2019-10-23 09:30:00,15.33,15.73,15.24,15.65,304050.0,15.33,15.73,15.24,15.65,304050.0
2019-10-23 10:00:00,15.65,15.72,15.59,15.61,889905.0,15.65,15.72,15.59,15.61,889905.0
2019-10-23 10:30:00,15.62,15.69,15.57,15.65,258535.0,15.62,15.69,15.57,15.65,258535.0
2019-10-23 11:00:00,15.64,15.71,15.6,15.71,108425.0,15.64,15.71,15.6,15.71,108425.0
2019-10-23 11:30:00,15.71,15.72,15.67,15.67,118640.0,15.71,15.72,15.67,15.67,118640.0
2019-10-23 12:00:00,15.67,15.67,15.62,15.64,141625.0,15.67,15.67,15.62,15.64,141625.0
2019-10-23 12:30:00,15.64,15.65,15.59,15.62,139730.0,15.64,15.65,15.59,15.62,139730.0
2019-10-23 13:00:00,15.62,15.64,15.57,15.59,72805.0,15.62,15.64,15.57,15.59,72805.0
2019-10-23 13:30:00,15.58,15.61,15.55,15.55,113810.0,15.58,15.61,15.55,15.55,113810.0
2019-10-23 14:00:00,15.55,15.57,15.52,15.54,170235.0,15.55,15.57,15.52,15.54,170235.0
2019-10-23 14:30:00,15.54,15.6,15.54,15.6,136325.0,15.54,15.6,15.54,15.6,136325.0
2019-10-23 15:00:00,15.6,15.61,15.54,15.59,320980.0,15.6,15.61,15.54,15.59,320980.0
2019-10-23 15:30:00,15.59,15.63,15.57,15.61,645285.0,15.59,15.63,15.57,15.61,645285.0
2019-10-24 09:30:00,15.77,16.12,15.74,16.0,522485.0,15.77,16.12,15.74,16.0,522485.0
2019-10-24 10:00:00,16.01,16.12,15.96,16.03,502230.0,16.01,16.12,15.96,16.03,502230.0
2019-10-24 10:30:00,16.03,16.05,15.98,16.01,293565.0,16.03,16.05,15.98,16.01,293565.0
2019-10-24 11:00:00,16.01,16.1,16.0,16.09,226615.0,16.01,16.1,16.0,16.09,226615.0
2019-10-24 11:30:00,16.08,16.11,16.06,16.1,221890.0,16.08,16.11,16.06,16.1,221890.0
2019-10-24 12:00:00,16.1,16.11,16.03,16.09,147720.0,16.1,16.11,16.03,16.09,147720.0
2019-10-24 12:30:00,16.09,16.16,16.08,16.13,169145.0,16.09,16.16,16.08,16.13,169145.0
2019-10-24 13:00:00,16.13,16.13,16.1,16.13,176705.0,16.13,16.13,16.1,16.13,176705.0
2019-10-24 13:30:00,16.13,16.13,16.06,16.08,193890.0,16.13,16.13,16.06,16.08,193890.0
2019-10-24 14:00:00,16.08,16.1,16.07,16.1,122195.0,16.08,16.1,16.07,16.1,122195.0
2019-10-24 14:30:00,16.1,16.15,16.1,16.15,233265.0,16.1,16.15,16.1,16.15,233265.0
2019-10-24 15:00:00,16.15,16.19,16.15,16.18,327745.0,16.15,16.19,16.15,16.18,327745.0
2019-10-24 15:30:00,16.19,16.21,16.13,16.19,799320.0,16.19,16.21,16.13,16.19,799320.0
2019-10-25 09:30:00,16.13,16.13,15.87,15.98,215845.0,16.13,16.13,15.87,15.98,215845.0
2019-10-25 10:00:00,15.99,16.11,15.99,16.01,330570.0,15.99,16.11,15.99,16.01,330570.0
2019-10-25 10:30:00,16.01,16.05,15.97,16.04,120295.0,16.01,16.05,15.97,16.04,120295.0
2019-10-25 11:00:00,16.03,16.1,16.03,16.09,98325.0,16.03,16.1,16.03,16.09,98325.0
2019-10-25 11:30:00,16.09,16.09,16.04,16.04,111375.0,16.09,16.09,16.04,16.04,111375.0
2019-10-25 12:00:00,16.05,16.05,15.97,16.01,164780.0,16.05,16.05,15.97,16.01,164780.0
2019-10-25 12:30:00,16.02,16.1,16.0,16.1,167235.0,16.02,16.1,16.0,16.1,167235.0
2019-10-25 13:00:00,16.11,16.11,16.06,16.07,165750.0,16.11,16.11,16.06,16.07,165750.0
2019-10-25 13:30:00,16.07,16.09,16.06,16.06,177265.0,16.07,16.09,16.06,16.06,177265.0
2019-10-25 14:00:00,16.06,16.08,16.04,16.07,170615.0,16.06,16.08,16.04,16.07,170615.0
2019-10-25 14:30:00,16.07,16.08,16.04,16.06,151830.0,16.07,16.08,16.04,16.06,151830.0
2019-10-25 15:00:00,16.06,16.08,16.05,16.05,182625.0,16.06,16.08,16.05,16.05,182625.0
2019-10-25 15:30:00,16.05,16.1,16.03,16.1,935775.0,16.05,16.1,16.03,16.1,935775.0
2019-10-28 09:30:00,16.14,16.29,16.09,16.12,682170.0,16.14,16.29,16.09,16.12,682170.0
2019-10-28 10:00:00,16.12,16.17,16.03,16.03,234755.0,16.12,16.17,16.03,16.03,234755.0
2019-10-28 10:30:00,16.02,16.12,16.01,16.09,121335.0,16.02,16.12,16.01,16.09,121335.0
2019-10-28 11:00:00,16.09,16.12,16.07,16.1,123675.0,16.09,16.12,16.07,16.1,123675.0
2019-10-28 11:30:00,16.11,16.11,16.06,16.07,88480.0,16.11,16.11,16.06,16.07,88480.0
2019-10-28 12:00:00,16.08,16.12,16.06,16.11,105545.0,16.08,16.12,16.06,16.11,105545.0
2019-10-28 12:30:00,16.11,16.15,16.1,16.11,87760.0,16.11,16.15,16.1,16.11,87760.0
2019-10-28 13:00:00,16.11,16.12,16.09,16.09,93255.0,16.11,16.12,16.09,16.09,93255.0
2019-10-28 13:30:00,16.09,16.1,16.06,16.08,91045.0,16.09,16.1,16.06,16.08,91045.0
2019-10-28 14:00:00,16.07,16.08,16.04,16.06,112015.0,16.07,16.08,16.04,16.06,112015.0
2019-10-28 14:30:00,16.06,16.08,16.06,16.07,91600.0,16.06,16.08,16.06,16.07,91600.0
2019-10-28 15:00:00,16.07,16.08,16.03,16.04,242635.0,16.07,16.08,16.03,16.04,242635.0
2019-10-28 15:30:00,16.04,16.06,16.01,16.06,787365.0,16.04,16.06,16.01,16.06,787365.0
2019-10-29 09:30:00,16.05,16.13,15.91,16.09,293655.0,16.05,16.13,15.91,16.09,293655.0
2019-10-29 10:00:00,16.1,16.15,16.04,16.07,121030.0,16.1,16.15,16.04,16.07,121030.0
2019-10-29 10:30:00,16.07,16.12,16.05,16.1,192210.0,16.07,16.12,16.05,16.1,192210.0
2019-10-29 11:00:00,16.1,16.13,16.05,16.09,153630.0,16.1,16.13,16.05,16.09,153630.0
2019-10-29 11:30:00,16.09,16.15,16.09,16.13,119395.0,16.09,16.15,16.09,16.13,119395.0
2019-10-29 12:00:00,16.12,16.22,16.11,16.22,188010.0,16.12,16.22,16.11,16.22,188010.0
2019-10-29 12:30:00,16.23,16.24,16.18,16.23,263445.0,16.23,16.24,16.18,16.23,263445.0
2019-10-29 13:00:00,16.24,16.25,16.18,16.19,150580.0,16.24,16.25,16.18,16.19,150580.0
2019-10-29 13:30:00,16.2,16.2,16.15,16.15,119420.0,16.2,16.2,16.15,16.15,119420.0
2019-10-29 14:00:00,16.15,16.18,16.13,16.15,247295.0,16.15,16.18,16.13,16.15,247295.0
2019-10-29 14:30:00,16.15,16.21,16.14,16.18,175060.0,16.15,16.21,16.14,16.18,175060.0
2019-10-29 15:00:00,16.18,16.19,16.16,16.16,250595.0,16.18,16.19,16.16,16.16,250595.0
2019-10-29 15:30:00,16.16,16.17,16.14,16.15,497005.0,16.16,16.17,16.14,16.15,497005.0
2019-10-30 09:30:00,16.21,16.25,16.09,16.19,164725.0,16.21,16.25,16.09,16.19,164725.0
2019-10-30 10:00:00,16.18,16.26,16.1,16.23,90820.0,16.18,16.26,16.1,16.23,90820.0
2019-10-30 10:30:00,16.22,16.3,16.2,16.25,134245.0,16.22,16.3,16.2,16.25,134245.0
2019-10-30 11:00:00,16.24,16.26,16.17,16.25,319205.0,16.24,16.26,16.17,16.25,319205.0
2019-10-30 11:30:00,16.24,16.29,16.22,16.27,95365.0,16.24,16.29,16.22,16.27,95365.0
2019-10-30 12:00:00,16.27,16.31,16.25,16.25,79125.0,16.27,16.31,16.25,16.25,79125.0
2019-10-30 12:30:00,16.25,16.31,16.24,16.28,108030.0,16.25,16.31,16.24,16.28,108030.0
2019-10-30 13:00:00,16.28,16.31,16.27,16.29,84255.0,16.28,16.31,16.27,16.29,84255.0
2019-10-30 13:30:00,16.29,16.32,16.28,16.28,100995.0,16.29,16.32,16.28,16.28,100995.0
2019-10-30 14:00:00,16.28,16.37,16.22,16.35,112965.0,16.28,16.37,16.22,16.35,112965.0
2019-10-30 14:30:00,16.34,16.51,16.32,16.48,270590.0,16.34,16.51,16.32,16.48,270590.0
2019-10-30 15:00:00,16.48,16.5,16.45,16.46,307055.0,16.48,16.5,16.45,16.46,307055.0
2019-10-30 15:30:00,16.46,16.54,16.44,16.52,749010.0,16.46,16.54,16.44,16.52,749010.0
2019-10-31 09:30:00,16.44,16.49,16.19,16.32,818565.0,16.44,16.49,16.19,16.32,818565.0
2019-10-31 10:00:00,16.29,16.45,16.28,16.36,384470.0,16.29,16.45,16.28,16.36,384470.0
2019-10-31 10:30:00,16.36,16.44,16.28,16.43,325130.0,16.36,16.44,16.28,16.43,325130.0
2019-10-31 11:00:00,16.43,16.55,16.42,16.48,371445.0,16.43,16.55,16.42,16.48,371445.0
2019-10-31 11:30:00,16.48,16.56,16.46,16.52,319945.0,16.48,16.56,16.46,16.52,319945.0
2019-10-31 12:00:00,16.53,16.54,16.43,16.54,308895.0,16.53,16.54,16.43,16.54,308895.0
2019-10-31 12:30:00,16.54,16.57,16.52,16.54,320210.0,16.54,16.57,16.52,16.54,320210.0
2019-10-31 13:00:00,16.54,16.59,16.49,16.58,1277675.0,16.54,16.59,16.49,16.58,1277675.0
2019-10-31 13:30:00,16.59,16.69,16.57,16.58,2285390.0,16.59,16.69,16.57,16.58,2285390.0
2019-10-31 14:00:00,16.57,16.6,16.53,16.6,546405.0,16.57,16.6,16.53,16.6,546405.0
2019-10-31 14:30:00,16.59,16.6,16.38,16.41,1265610.0,16.59,16.6,16.38,16.41,1265610.0
2019-10-31 15:00:00,16.41,16.48,16.39,16.39,879280.0,16.41,16.48,16.39,16.39,879280.0
2019-10-31 15:30:00,16.39,16.4,16.24,16.3,1925880.0,16.39,16.4,16.24,16.3,1925880.0
2019-11-01 09:30:00,17.73,18.38,17.45,18.26,5752275.0,17.73,18.38,17.45,18.26,5752275.0
2019-11-01 10:00:00,18.24,18.29,18.07,18.23,1840310.0,18.24,18.29,18.07,18.23,1840310.0
2019-11-01 10:30:00,18.24,18.28,17.94,18.11,1302025.0,18.24,18.28,17.94,18.11,1302025.0
2019-11-01 11:00:00,18.11,18.38,18.1,18.27,1252470.0,18.11,18.38,18.1,18.27,1252470.0
2019-11-01 11:30:00,18.28,18.28,18.12,18.13,849345.0,18.28,18.28,18.12,18.13,849345.0
2019-11-01 12:00:00,18.13,18.17,18.05,18.14,574450.0,18.13,18.17,18.05,18.14,574450.0
2019-11-01 12:30:00,18.13,18.13,18.0,18.08,676975.0,18.13,18.13,18.0,18.08,676975.0
2019-11-01 13:00:00,18.08,18.09,17.91,18.08,500220.0,18.08,18.09,17.91,18.08,500220.0
2019-11-01 13:30:00,18.08,18.1,18.01,18.01,367460.0,18.08,18.1,18.01,18.01,367460.0
2019-11-01 14:00:00,18.01,18.16,17.99,18.1,520035.0,18.01,18.16,17.99,18.1,520035.0
2019-11-01 14:30:00,18.1,18.17,18.06,18.15,474035.0,18.1,18.17,18.06,18.15,474035.0
2019-11-01 15:00:00,18.14,18.16,18.03,18.06,578190.0,18.14,18.16,18.03,18.06,578190.0
2019-11-01 15:30:00,18.06,18.09,17.99,18.03,1876290.0,18.06,18.09,17.99,18.03,1876290.0
2019-11-04 09:30:00,18.15,18.55,18.1,18.38,1570850.0,18.15,18.55,18.1,18.38,1570850.0
2019-11-04 10:00:00,18.39,18.42,18.21,18.36,456125.0,18.39,18.42,18.21,18.36,456125.0
2019-11-04 10:30:00,18.37,18.53,18.33,18.37,632955.0,18.37,18.53,18.33,18.37,632955.0
2019-11-04 11:00:00,18.36,18.52,18.33,18.41,413455.0,18.36,18.52,18.33,18.41,413455.0
2019-11-04 11:30:00,18.41,18.44,18.35,18.42,298025.0,18.41,18.44,18.35,18.42,298025.0
2019-11-04 12:00:00,18.42,18.49,18.36,18.36,324255.0,18.42,18.49,18.36,18.36,324255.0
2019-11-04 12:30:00,18.36,18.43,18.32,18.42,296155.0,18.36,18.43,18.32,18.42,296155.0
2019-11-04 13:00:00,18.42,18.5,18.38,18.47,280260.0,18.42,18.5,18.38,18.47,280260.0
2019-11-04 13:30:00,18.46,18.54,18.4,18.53,358085.0,18.46,18.54,18.4,18.53,358085.0
2019-11-04 14:00:00,18.53,18.53,18.4,18.42,325045.0,18.53,18.53,18.4,18.42,325045.0
2019-11-04 14:30:00,18.42,18.45,18.37,18.38,294550.0,18.42,18.45,18.37,18.38,294550.0
2019-11-04 15:00:00,18.37,18.39,18.33,18.34,470955.0,18.37,18.39,18.33,18.34,470955.0
2019-11-04 15:30:00,18.34,18.43,18.33,18.38,1153685.0,18.34,18.43,18.33,18.38,1153685.0
2019-11-05 09:30:00,18.3,18.45,18.2,18.42,1134390.0,18.3,18.45,18.2,18.42,1134390.0
2019-11-05 10:00:00,18.41,18.49,18.25,18.33,345865.0,18.41,18.49,18.25,18.33,345865.0
2019-11-05 10:30:00,18.33,18.39,18.27,18.34,403500.0,18.33,18.39,18.27,18.34,403500.0
2019-11-05 11:00:00,18.34,18.44,18.34,18.43,447825.0,18.34,18.44,18.34,18.43,447825.0
2019-11-05 11:30:00,18.42,18.45,18.34,18.4,545495.0,18.42,18.45,18.34,18.4,545495.0
2019-11-05 12:00:00,18.4,18.48,18.37,18.48,324695.0,18.4,18.48,18.37,18.48,324695.0
2019-11-05 12:30:00,18.48,18.51,18.4,18.42,299425.0,18.48,18.51,18.4,18.42,299425.0
2019-11-05 13:00:00,18.41,18.41,18.33,18.34,290855.0,18.41,18.41,18.33,18.34,290855.0
2019-11-05 13:30:00,18.33,18.34,18.27,18.31,224780.0,18.33,18.34,18.27,18.31,224780.0
2019-11-05 14:00:00,18.31,18.34,18.28,18.3,237800.0,18.31,18.34,18.28,18.3,237800.0
2019-11-05 14:30:00,18.3,18.34,18.25,18.26,254245.0,18.3,18.34,18.25,18.26,254245.0
2019-11-05 15:00:00,18.26,18.33,18.25,18.33,614455.0,18.26,18.33,18.25,18.33,614455.0
2019-11-05 15:30:00,18.33,18.4,18.32,18.33,858345.0,18.33,18.4,18.32,18.33,858345.0
2019-11-06 09:30:00,18.33,18.47,18.15,18.4,534365.0,18.33,18.47,18.15,18.4,534365.0
2019-11-06 10:00:00,18.41,18.61,18.4,18.56,660155.0,18.41,18.61,18.4,18.56,660155.0
2019-11-06 10:30:00,18.56,18.64,18.54,18.61,513480.0,18.56,18.64,18.54,18.61,513480.0
2019-11-06 11:00:00,18.61,18.72,18.61,18.67,456290.0,18.61,18.72,18.61,18.67,456290.0
2019-11-06 11:30:00,18.68,18.68,18.51,18.61,460470.0,18.68,18.68,18.51,18.61,460470.0
2019-11-06 12:00:00,18.61,18.68,18.6,18.66,257055.0,18.61,18.68,18.6,18.66,257055.0
2019-11-06 12:30:00,18.66,18.67,18.6,18.63,406010.0,18.66,18.67,18.6,18.63,406010.0
2019-11-06 13:00:00,18.63,18.65,18.6,18.61,509660.0,18.63,18.65,18.6,18.61,509660.0
2019-11-06 13:30:00,18.61,18.64,18.58,18.6,427690.0,18.61,18.64,18.58,18.6,427690.0
2019-11-06 14:00:00,18.61,18.62,18.54,18.57,302185.0,18.61,18.62,18.54,18.57,302185.0
2019-11-06 14:30:00,18.57,18.64,18.56,18.58,348580.0,18.57,18.64,18.56,18.58,348580.0
2019-11-06 15:00:00,18.58,18.61,18.57,18.6,323535.0,18.58,18.61,18.57,18.6,323535.0
2019-11-06 15:30:00,18.61,18.63,18.56,18.62,1273480.0,18.61,18.63,18.56,18.62,1273480.0
2019-11-07 09:30:00,18.72,18.77,18.44,18.58,519500.0,18.72,18.77,18.44,18.58,519500.0
2019-11-07 10:00:00,18.58,18.76,18.58,18.76,360250.0,18.58,18.76,18.58,18.76,360250.0
2019-11-07 10:30:00,18.76,18.88,18.72,18.84,559355.0,18.76,18.88,18.72,18.84,559355.0
2019-11-07 11:00:00,18.84,18.91,18.84,18.89,429320.0,18.84,18.91,18.84,18.89,429320.0
2019-11-07 11:30:00,18.9,18.98,18.87,18.96,545510.0,18.9,18.98,18.87,18.96,545510.0
2019-11-07 12:00:00,18.96,18.99,18.89,18.92,594170.0,18.96,18.99,18.89,18.92,594170.0
2019-11-07 12:30:00,18.92,18.92,18.81,18.81,258995.0,18.92,18.92,18.81,18.81,258995.0
2019-11-07 13:00:00,18.8,18.82,18.76,18.81,260665.0,18.8,18.82,18.76,18.81,260665.0
2019-11-07 13:30:00,18.81,18.88,18.78,18.87,395240.0,18.81,18.88,18.78,18.87,395240.0
2019-11-07 14:00:00,18.87,18.89,18.84,18.87,271040.0,18.87,18.89,18.84,18.87,271040.0
2019-11-07 14:30:00,18.87,18.91,18.81,18.86,327450.0,18.87,18.91,18.81,18.86,327450.0
2019-11-07 15:00:00,18.86,18.88,18.76,18.79,404460.0,18.86,18.88,18.76,18.79,404460.0
2019-11-07 15:30:00,18.79,18.84,18.75,18.84,1079620.0,18.79,18.84,18.75,18.84,1079620.0
2019-11-08 09:30:00,18.88,19.0,18.82,18.86,584545.0,18.88,19.0,18.82,18.86,584545.0
2019-11-08 10:00:00,18.87,19.09,18.83,19.08,934150.0,18.87,19.09,18.83,19.08,934150.0
2019-11-08 10:30:00,19.1,19.2,19.08,19.16,641135.0,19.1,19.2,19.08,19.16,641135.0
2019-11-08 11:00:00,19.15,19.17,19.09,19.13,393770.0,19.15,19.17,19.09,19.13,393770.0
2019-11-08 11:30:00,19.12,19.22,19.1,19.21,346650.0,19.12,19.22,19.1,19.21,346650.0
2019-11-08 12:00:00,19.21,19.25,19.2,19.23,275650.0,19.21,19.25,19.2,19.23,275650.0
2019-11-08 12:30:00,19.23,19.27,19.19,19.19,447780.0,19.23,19.27,19.19,19.19,447780.0
2019-11-08 13:00:00,19.19,19.3,19.19,19.28,205440.0,19.19,19.3,19.19,19.28,205440.0
2019-11-08 13:30:00,19.28,19.32,19.23,19.28,281680.0,19.28,19.32,19.23,19.28,281680.0
2019-11-08 14:00:00,19.27,19.28,19.25,19.28,183125.0,19.27,19.28,19.25,19.28,183125.0
2019-11-08 14:30:00,19.28,19.29,19.26,19.29,313665.0,19.28,19.29,19.26,19.29,313665.0
2019-11-08 15:00:00,19.28,19.31,19.27,19.3,308940.0,19.28,19.31,19.27,19.3,308940.0
2019-11-08 15:30:00,19.3,19.31,19.17,19.24,1224300.0,19.3,19.31,19.17,19.24,1224300.0
2019-11-11 09:30:00,19.1,19.47,19.04,19.43,1008925.0,19.1,19.47,19.04,19.43,1008925.0
2019-11-11 10:00:00,19.43,19.52,19.37,19.5,681955.0,19.43,19.52,19.37,19.5,681955.0
2019-11-11 10:30:00,19.5,19.64,19.49,19.63,768875.0,19.5,19.64,19.49,19.63,768875.0
2019-11-11 11:00:00,19.63,19.63,19.51,19.53,444490.0,19.63,19.63,19.51,19.53,444490.0
2019-11-11 11:30:00,19.52,19.59,19.5,19.53,321330.0,19.52,19.59,19.5,19.53,321330.0
2019-11-11 12:00:00,19.53,19.53,19.4,19.42,499900.0,19.53,19.53,19.4,19.42,499900.0
2019-11-11 12:30:00,19.42,19.45,19.38,19.39,423190.0,19.42,19.45,19.38,19.39,423190.0
2019-11-11 13:00:00,19.39,19.52,19.38,19.41,575755.0,19.39,19.52,19.38,19.41,575755.0
2019-11-11 13:30:00,19.41,19.46,19.35,19.35,254855.0,19.41,19.46,19.35,19.35,254855.0
2019-11-11 14:00:00,19.35,19.37,19.32,19.35,218580.0,19.35,19.37,19.32,19.35,218580.0
2019-11-11 14:30:00,19.36,19.4,19.32,19.32,275210.0,19.36,19.4,19.32,19.32,275210.0
2019-11-11 15:00:00,19.33,19.36,19.29,19.29,568600.0,19.33,19.36,19.29,19.29,568600.0
2019-11-11 15:30:00,19.29,19.29,19.14,19.19,1558940.0,19.29,19.29,19.14,19.19,1558940.0
2019-11-12 09:30:00,19.41,19.75,19.35,19.75,1158530.0,19.41,19.75,19.35,19.75,1158530.0
2019-11-12 10:00:00,19.74,19.89,19.73,19.87,657220.0,19.74,19.89,19.73,19.87,657220.0
2019-11-12 10:30:00,19.87,19.93,19.82,19.86,487425.0,19.87,19.93,19.82,19.86,487425.0
2019-11-12 11:00:00,19.86,19.94,19.84,19.91,439560.0,19.86,19.94,19.84,19.91,439560.0
2019-11-12 11:30:00,19.91,19.92,19.81,19.82,302445.0,19.91,19.92,19.81,19.82,302445.0
2019-11-12 12:00:00,19.82,19.86,19.79,19.8,308570.0,19.82,19.86,19.79,19.8,308570.0
2019-11-12 12:30:00,19.8,19.84,19.76,19.84,388540.0,19.8,19.84,19.76,19.84,388540.0
2019-11-12 13:00:00,19.83,19.94,19.83,19.92,688170.0,19.83,19.94,19.83,19.92,688170.0
2019-11-12 13:30:00,19.92,19.92,19.88,19.9,306065.0,19.92,19.92,19.88,19.9,306065.0
2019-11-12 14:00:00,19.89,19.93,19.87,19.88,281115.0,19.89,19.93,19.87,19.88,281115.0
2019-11-12 14:30:00,19.88,19.92,19.82,19.84,265015.0,19.88,19.92,19.82,19.84,265015.0
2019-11-12 15:00:00,19.84,19.99,19.84,19.96,733460.0,19.84,19.99,19.84,19.96,733460.0
2019-11-12 15:30:00,19.96,20.02,19.95,19.99,1650030.0,19.96,20.02,19.95,19.99,1650030.0
2019-11-13 09:30:00,19.84,20.07,19.75,19.94,656360.0,19.84,20.07,19.75,19.94,656360.0
2019-11-13 10:00:00,19.93,20.02,19.9,19.94,355030.0,19.93,20.02,19.9,19.94,355030.0
2019-11-13 10:30:00,19.93,19.95,19.88,19.94,215085.0,19.93,19.95,19.88,19.94,215085.0
2019-11-13 11:00:00,19.94,19.95,19.82,19.87,239810.0,19.94,19.95,19.82,19.87,239810.0
2019-11-13 11:30:00,19.86,19.94,19.86,19.89,141590.0,19.86,19.94,19.86,19.89,141590.0
2019-11-13 12:00:00,19.9,19.92,19.85,19.85,114060.0,19.9,19.92,19.85,19.85,114060.0
2019-11-13 12:30:00,19.85,19.87,19.83,19.87,122470.0,19.85,19.87,19.83,19.87,122470.0
2019-11-13 13:00:00,19.87,19.89,19.84,19.85,117275.0,19.87,19.89,19.84,19.85,117275.0
2019-11-13 13:30:00,19.84,19.9,19.81,19.84,167405.0,19.84,19.9,19.81,19.84,167405.0
2019-11-13 14:00:00,19.84,19.89,19.79,19.86,193180.0,19.84,19.89,19.79,19.86,193180.0
2019-11-13 14:30:00,19.87,19.91,19.85,19.9,164070.0,19.87,19.91,19.85,19.9,164070.0
2019-11-13 15:00:00,19.9,19.97,19.89,19.96,201060.0,19.9,19.97,19.89,19.96,201060.0
2019-11-13 15:30:00,19.96,19.96,19.91,19.94,558280.0,19.96,19.96,19.91,19.94,558280.0
2019-11-14 09:30:00,19.87,20.08,19.82,19.92,359975.0,19.87,20.08,19.82,19.92,359975.0
2019-11-14 10:00:00,19.92,20.1,19.92,20.08,192310.0,19.92,20.1,19.92,20.08,192310.0
2019-11-14 10:30:00,20.09,20.17,20.04,20.07,337185.0,20.09,20.17,20.04,20.07,337185.0
2019-11-14 11:00:00,20.08,20.17,20.08,20.12,133535.0,20.08,20.17,20.08,20.12,133535.0
2019-11-14 11:30:00,20.12,20.17,20.04,20.04,125940.0,20.12,20.17,20.04,20.04,125940.0
2019-11-14 12:00:00,20.04,20.08,20.03,20.04,248515.0,20.04,20.08,20.03,20.04,248515.0
2019-11-14 12:30:00,20.05,20.06,19.99,20.06,145300.0,20.05,20.06,19.99,20.06,145300.0
2019-11-14 13:00:00,20.05,20.14,20.05,20.1,192285.0,20.05,20.14,20.05,20.1,192285.0
2019-11-14 13:30:00,20.1,20.12,20.05,20.08,192385.0,20.1,20.12,20.05,20.08,192385.0
2019-11-14 14:00:00,20.09,20.12,20.08,20.09,198320.0,20.09,20.12,20.08,20.09,198320.0
2019-11-14 14:30:00,20.09,20.12,20.08,20.1,226150.0,20.09,20.12,20.08,20.1,226150.0
2019-11-14 15:00:00,20.09,20.1,20.06,20.08,218280.0,20.09,20.1,20.06,20.08,218280.0
2019-11-14 15:30:00,20.08,20.08,20.0,20.02,985560.0,20.08,20.08,20.0,20.02,985560.0
2019-11-15 09:30:00,20.26,20.28,20.05,20.06,481220.0,20.26,20.28,20.05,20.06,481220.0
2019-11-15 10:00:00,20.06,20.11,19.96,20.1,851000.0,20.06,20.11,19.96,20.1,851000.0
2019-11-15 10:30:00,20.09,20.17,20.06,20.16,278610.0,20.09,20.17,20.06,20.16,278610.0
2019-11-15 11:00:00,20.17,20.23,20.14,20.16,216160.0,20.17,20.23,20.14,20.16,216160.0
2019-11-15 11:30:00,20.15,20.23,20.13,20.19,216160.0,20.15,20.23,20.13,20.19,216160.0
2019-11-15 12:00:00,20.19,20.25,20.19,20.21,154855.0,20.19,20.25,20.19,20.21,154855.0
2019-11-15 12:30:00,20.22,20.31,20.22,20.27,198110.0,20.22,20.31,20.22,20.27,198110.0
2019-11-15 13:00:00,20.27,20.3,20.24,20.24,147175.0,20.27,20.3,20.24,20.24,147175.0
2019-11-15 13:30:00,20.25,20.28,20.24,20.27,130475.0,20.25,20.28,20.24,20.27,130475.0
2019-11-15 14:00:00,20.27,20.29,20.25,20.28,117330.0,20.27,20.29,20.25,20.28,117330.0
2019-11-15 14:30:00,20.28,20.29,20.23,20.26,137730.0,20.28,20.29,20.23,20.26,137730.0
2019-11-15 15:00:00,20.26,20.27,20.23,20.24,208795.0,20.26,20.27,20.23,20.24,208795.0
2019-11-15 15:30:00,20.24,20.33,20.21,20.31,762105.0,20.24,20.33,20.21,20.31,762105.0
2019-11-18 09:30:00,20.21,20.38,20.13,20.32,292885.0,20.21,20.38,20.13,20.32,292885.0
2019-11-18 10:00:00,20.32,20.32,20.19,20.26,468730.0,20.32,20.32,20.19,20.26,468730.0
2019-11-18 10:30:00,20.26,20.47,20.26,20.45,526135.0,20.26,20.47,20.26,20.45,526135.0
2019-11-18 11:00:00,20.45,20.54,20.43,20.48,394185.0,20.45,20.54,20.43,20.48,394185.0
2019-11-18 11:30:00,20.48,20.54,20.47,20.53,267145.0,20.48,20.54,20.47,20.53,267145.0
2019-11-18 12:00:00,20.53,20.78,20.5,20.7,567535.0,20.53,20.78,20.5,20.7,567535.0
2019-11-18 12:30:00,20.69,20.82,20.67,20.76,702500.0,20.69,20.82,20.67,20.76,702500.0
2019-11-18 13:00:00,20.76,20.82,20.74,20.8,373395.0,20.76,20.82,20.74,20.8,373395.0
2019-11-18 13:30:00,20.8,20.82,20.75,20.79,416790.0,20.8,20.82,20.75,20.79,416790.0
2019-11-18 14:00:00,20.79,20.81,20.72,20.8,302265.0,20.79,20.81,20.72,20.8,302265.0
2019-11-18 14:30:00,20.79,20.82,20.76,20.81,484660.0,20.79,20.82,20.76,20.81,484660.0
2019-11-18 15:00:00,20.81,20.86,20.78,20.86,617540.0,20.81,20.86,20.78,20.86,617540.0
2019-11-18 15:30:00,20.85,20.87,20.74,20.77,1209945.0,20.85,20.87,20.74,20.77,1209945.0
2019-11-19 09:30:00,20.87,21.09,20.84,20.85,689315.0,20.87,21.09,20.84,20.85,689315.0
2019-11-19 10:00:00,20.84,20.98,20.81,20.96,309895.0,20.84,20.98,20.81,20.96,309895.0
2019-11-19 10:30:00,20.95,21.02,20.86,20.87,353685.0,20.95,21.02,20.86,20.87,353685.0
2019-11-19 11:00:00,20.87,20.88,20.81,20.82,306180.0,20.87,20.88,20.81,20.82,306180.0
2019-11-19 11:30:00,20.83,20.91,20.82,20.89,225355.0,20.83,20.91,20.82,20.89,225355.0
2019-11-19 12:00:00,20.88,20.98,20.87,20.91,277750.0,20.88,20.98,20.87,20.91,277750.0
2019-11-19 12:30:00,20.91,20.94,20.88,20.94,173150.0,20.91,20.94,20.88,20.94,173150.0
2019-11-19 13:00:00,20.94,20.95,20.9,20.94,153015.0,20.94,20.95,20.9,20.94,153015.0
2019-11-19 13:30:00,20.94,20.98,20.93,20.95,197820.0,20.94,20.98,20.93,20.95,197820.0
2019-11-19 14:00:00,20.96,21.1,20.95,21.08,261525.0,20.96,21.1,20.95,21.08,261525.0
2019-11-19 14:30:00,21.08,21.08,21.02,21.06,211285.0,21.08,21.08,21.02,21.06,211285.0
2019-11-19 15:00:00,21.06,21.07,21.03,21.04,294675.0,21.06,21.07,21.03,21.04,294675.0
2019-11-19 15:30:00,21.04,21.08,21.0,21.01,770710.0,21.04,21.08,21.0,21.01,770710.0
2019-11-20 09:30:00,20.99,21.17,20.94,21.11,502105.0,20.99,21.17,20.94,21.11,502105.0
2019-11-20 10:00:00,21.1,21.2,20.98,20.99,346645.0,21.1,21.2,20.98,20.99,346645.0
2019-11-20 10:30:00,21.0,21.01,20.83,20.86,482865.0,21.0,21.01,20.83,20.86,482865.0
2019-11-20 11:00:00,20.86,20.91,20.75,20.78,379280.0,20.86,20.91,20.75,20.78,379280.0
2019-11-20 11:30:00,20.77,20.83,20.71,20.71,373645.0,20.77,20.83,20.71,20.71,373645.0
2019-11-20 12:00:00,20.71,20.74,20.66,20.68,433830.0,20.71,20.74,20.66,20.68,433830.0
2019-11-20 12:30:00,20.67,20.77,20.51,20.57,523910.0,20.67,20.77,20.51,20.57,523910.0
2019-11-20 13:00:00,20.58,20.58,20.42,20.53,533475.0,20.58,20.58,20.42,20.53,533475.0
2019-11-20 13:30:00,20.53,20.6,20.5,20.54,391895.0,20.53,20.6,20.5,20.54,391895.0
2019-11-20 14:00:00,20.53,20.55,20.47,20.49,461740.0,20.53,20.55,20.47,20.49,461740.0
2019-11-20 14:30:00,20.48,20.53,20.45,20.45,521410.0,20.48,20.53,20.45,20.45,521410.0
2019-11-20 15:00:00,20.45,20.5,20.44,20.46,575835.0,20.45,20.5,20.44,20.46,575835.0
2019-11-20 15:30:00,20.46,20.54,20.45,20.49,1213855.0,20.46,20.54,20.45,20.49,1213855.0
2019-11-21 09:30:00,20.54,20.68,20.47,20.51,377865.0,20.54,20.68,20.47,20.51,377865.0
2019-11-21 10:00:00,20.52,20.7,20.48,20.62,289795.0,20.52,20.7,20.48,20.62,289795.0
2019-11-21 10:30:00,20.62,20.64,20.54,20.62,524015.0,20.62,20.64,20.54,20.62,524015.0
2019-11-21 11:00:00,20.62,20.69,20.6,20.6,234850.0,20.62,20.69,20.6,20.6,234850.0
2019-11-21 11:30:00,20.6,20.62,20.57,20.6,240680.0,20.6,20.62,20.57,20.6,240680.0
2019-11-21 12:00:00,20.6,20.63,20.55,20.61,229890.0,20.6,20.63,20.55,20.61,229890.0
2019-11-21 12:30:00,20.62,20.67,20.57,20.59,120500.0,20.62,20.67,20.57,20.59,120500.0
2019-11-21 13:00:00,20.59,20.65,20.59,20.63,143200.0,20.59,20.65,20.59,20.63,143200.0
2019-11-21 13:30:00,20.64,20.64,20.6,20.62,147325.0,20.64,20.64,20.6,20.62,147325.0
2019-11-21 14:00:00,20.62,20.67,20.59,20.66,160275.0,20.62,20.67,20.59,20.66,160275.0
2019-11-21 14:30:00,20.66,20.68,20.61,20.62,323245.0,20.66,20.68,20.61,20.62,323245.0
2019-11-21 15:00:00,20.62,20.64,20.57,20.57,202715.0,20.62,20.64,20.57,20.57,202715.0
2019-11-21 15:30:00,20.58,20.61,20.56,20.61,797345.0,20.58,20.61,20.56,20.61,797345.0
2019-11-22 09:30:00,20.67,20.76,20.58,20.63,295335.0,20.67,20.76,20.58,20.63,295335.0
2019-11-22 10:00:00,20.63,20.72,20.58,20.67,332915.0,20.63,20.72,20.58,20.67,332915.0
2019-11-22 10:30:00,20.65,20.82,20.65,20.77,312455.0,20.65,20.82,20.65,20.77,312455.0
2019-11-22 11:00:00,20.77,20.87,20.74,20.79,510550.0,20.77,20.87,20.74,20.79,510550.0
2019-11-22 11:30:00,20.79,20.82,20.75,20.75,183605.0,20.79,20.82,20.75,20.75,183605.0
2019-11-22 12:00:00,20.75,20.84,20.72,20.79,234200.0,20.75,20.84,20.72,20.79,234200.0
2019-11-22 12:30:00,20.79,20.79,20.67,20.72,207775.0,20.79,20.79,20.67,20.72,207775.0
2019-11-22 13:00:00,20.72,20.77,20.72,20.75,292365.0,20.72,20.77,20.72,20.75,292365.0
2019-11-22 13:30:00,20.75,20.75,20.63,20.67,199835.0,20.75,20.75,20.63,20.67,199835.0
2019-11-22 14:00:00,20.67,20.7,20.63,20.69,158690.0,20.67,20.7,20.63,20.69,158690.0
2019-11-22 14:30:00,20.68,20.76,20.68,20.73,389085.0,20.68,20.76,20.68,20.73,389085.0
2019-11-22 15:00:00,20.74,20.78,20.73,20.77,185195.0,20.74,20.78,20.73,20.77,185195.0
2019-11-22 15:30:00,20.77,20.8,20.71,20.76,737270.0,20.77,20.8,20.71,20.76,737270.0
2019-11-25 09:30:00,20.86,20.98,20.79,20.92,172880.0,20.86,20.98,20.79,20.92,172880.0
2019-11-25 10:00:00,20.9,20.99,20.87,20.98,181265.0,20.9,20.99,20.87,20.98,181265.0
2019-11-25 10:30:00,20.96,21.05,20.96,21.0,110675.0,20.96,21.05,20.96,21.0,110675.0
2019-11-25 11:00:00,21.01,21.05,21.0,21.04,115455.0,21.01,21.05,21.0,21.04,115455.0
2019-11-25 11:30:00,21.03,21.04,20.97,21.01,367530.0,21.03,21.04,20.97,21.01,367530.0
2019-11-25 12:00:00,21.0,21.03,20.98,20.99,84370.0,21.0,21.03,20.98,20.99,84370.0
2019-11-25 12:30:00,20.99,21.0,20.98,21.0,120705.0,20.99,21.0,20.98,21.0,120705.0
2019-11-25 13:00:00,21.01,21.05,20.97,21.05,129880.0,21.01,21.05,20.97,21.05,129880.0
2019-11-25 13:30:00,21.04,21.06,21.01,21.01,89385.0,21.04,21.06,21.01,21.01,89385.0
2019-11-25 14:00:00,21.01,21.03,20.99,21.0,130600.0,21.01,21.03,20.99,21.0,130600.0
2019-11-25 14:30:00,21.0,21.04,20.99,21.04,124800.0,21.0,21.04,20.99,21.04,124800.0
2019-11-25 15:00:00,21.03,21.04,21.0,21.01,294815.0,21.03,21.04,21.0,21.01,294815.0
2019-11-25 15:30:00,21.01,21.04,21.0,21.03,486070.0,21.01,21.04,21.0,21.03,486070.0
2019-11-26 09:30:00,20.82,21.08,20.8,20.99,429520.0,20.82,21.08,20.8,20.99,429520.0
2019-11-26 10:00:00,20.99,21.02,20.86,20.97,440455.0,20.99,21.02,20.86,20.97,440455.0
2019-11-26 10:30:00,20.98,21.0,20.9,20.97,203615.0,20.98,21.0,20.9,20.97,203615.0
2019-11-26 11:00:00,20.97,20.99,20.94,20.95,107540.0,20.97,20.99,20.94,20.95,107540.0
2019-11-26 11:30:00,20.94,21.02,20.93,20.98,128120.0,20.94,21.02,20.93,20.98,128120.0
2019-11-26 12:00:00,20.99,21.04,20.98,21.0,137255.0,20.99,21.04,20.98,21.0,137255.0
2019-11-26 12:30:00,21.0,21.03,20.93,20.96,158585.0,21.0,21.03,20.93,20.96,158585.0
2019-11-26 13:00:00,20.97,20.98,20.93,20.93,140335.0,20.97,20.98,20.93,20.93,140335.0
2019-11-26 13:30:00,20.92,20.93,20.87,20.88,262115.0,20.92,20.93,20.87,20.88,262115.0
2019-11-26 14:00:00,20.88,20.91,20.83,20.86,243075.0,20.88,20.91,20.83,20.86,243075.0
2019-11-26 14:30:00,20.87,20.91,20.84,20.85,339375.0,20.87,20.91,20.84,20.85,339375.0
2019-11-26 15:00:00,20.85,20.87,20.84,20.86,196955.0,20.85,20.87,20.84,20.86,196955.0
2019-11-26 15:30:00,20.86,20.9,20.84,20.87,814190.0,20.86,20.9,20.84,20.87,814190.0
2019-11-27 09:30:00,20.99,21.02,20.79,20.85,215830.0,20.99,21.02,20.79,20.85,215830.0
2019-11-27 10:00:00,20.84,20.96,20.83,20.94,111380.0,20.84,20.96,20.83,20.94,111380.0
2019-11-27 10:30:00,20.94,20.95,20.89,20.91,75665.0,20.94,20.95,20.89,20.91,75665.0
2019-11-27 11:00:00,20.91,20.98,20.91,20.95,75305.0,20.91,20.98,20.91,20.95,75305.0
2019-11-27 11:30:00,20.96,20.99,20.94,20.98,57930.0,20.96,20.99,20.94,20.98,57930.0
2019-11-27 12:00:00,20.98,20.99,20.95,20.97,54255.0,20.98,20.99,20.95,20.97,54255.0
2019-11-27 12:30:00,20.97,20.99,20.96,20.97,101545.0,20.97,20.99,20.96,20.97,101545.0
2019-11-27 13:00:00,20.99,21.01,20.93,20.94,85325.0,20.99,21.01,20.93,20.94,85325.0
2019-11-27 13:30:00,20.94,20.96,20.92,20.93,72250.0,20.94,20.96,20.92,20.93,72250.0
2019-11-27 14:00:00,20.92,20.94,20.9,20.93,131640.0,20.92,20.94,20.9,20.93,131640.0
2019-11-27 14:30:00,20.93,20.96,20.91,20.92,245585.0,20.93,20.96,20.91,20.92,245585.0
2019-11-27 15:00:00,20.92,21.02,20.91,21.01,176775.0,20.92,21.02,20.91,21.01,176775.0
2019-11-27 15:30:00,21.01,21.05,20.99,21.05,345540.0,21.01,21.05,20.99,21.05,345540.0
2019-11-29 09:30:00,20.97,21.08,20.97,21.03,187585.0,20.97,21.08,20.97,21.03,187585.0
2019-11-29 10:00:00,21.02,21.04,20.89,20.9,263190.0,21.02,21.04,20.89,20.9,263190.0
2019-11-29 10:30:00,20.9,21.1,20.88,21.1,222060.0,20.9,21.1,20.88,21.1,222060.0
2019-11-29 11:00:00,21.09,21.09,21.02,21.07,55600.0,21.09,21.09,21.02,21.07,55600.0
2019-11-29 11:30:00,21.05,21.07,20.99,21.05,58890.0,21.05,21.07,20.99,21.05,58890.0
2019-11-29 12:00:00,21.06,21.06,20.99,21.03,51485.0,21.06,21.06,20.99,21.03,51485.0
2019-11-29 12:30:00,21.02,21.04,20.98,21.03,251390.0,21.02,21.04,20.98,21.03,251390.0
2019-12-02 09:30:00,21.04,21.09,20.65,20.67,506155.0,21.04,21.09,20.65,20.67,506155.0
2019-12-02 10:00:00,20.65,20.7,20.57,20.6,336530.0,20.65,20.7,20.57,20.6,336530.0
2019-12-02 10:30:00,20.6,20.6,20.47,20.57,323340.0,20.6,20.6,20.47,20.57,323340.0
2019-12-02 11:00:00,20.57,20.68,20.52,20.66,310495.0,20.57,20.68,20.52,20.66,310495.0
2019-12-02 11:30:00,20.66,20.75,20.61,20.74,154060.0,20.66,20.75,20.61,20.74,154060.0
2019-12-02 12:00:00,20.75,20.77,20.67,20.75,162535.0,20.75,20.77,20.67,20.75,162535.0
2019-12-02 12:30:00,20.75,20.75,20.68,20.72,180770.0,20.75,20.75,20.68,20.72,180770.0
2019-12-02 13:00:00,20.72,20.83,20.72,20.83,240490.0,20.72,20.83,20.72,20.83,240490.0
2019-12-02 13:30:00,20.83,20.87,20.8,20.85,129900.0,20.83,20.87,20.8,20.85,129900.0
2019-12-02 14:00:00,20.85,20.89,20.83,20.84,110445.0,20.85,20.89,20.83,20.84,110445.0
2019-12-02 14:30:00,20.84,20.86,20.76,20.79,146420.0,20.84,20.86,20.76,20.79,146420.0
2019-12-02 15:00:00,20.79,20.8,20.74,20.74,152935.0,20.79,20.8,20.74,20.74,152935.0
2019-12-02 15:30:00,20.74,20.8,20.72,20.79,549075.0,20.74,20.8,20.72,20.79,549075.0
2019-12-03 09:30:00,20.39,20.59,19.96,20.57,1082025.0,20.39,20.59,19.96,20.57,1082025.0
2019-12-03 10:00:00,20.56,20.67,20.51,20.6,277725.0,20.56,20.67,20.51,20.6,277725.0
2019-12-03 10:30:00,20.6,20.68,20.57,20.64,224595.0,20.6,20.68,20.57,20.64,224595.0
2019-12-03 11:00:00,20.63,20.66,20.58,20.59,107655.0,20.63,20.66,20.58,20.59,107655.0
2019-12-03 11:30:00,20.6,20.63,20.58,20.62,301710.0,20.6,20.63,20.58,20.62,301710.0
2019-12-03 12:00:00,20.62,20.65,20.59,20.61,1050845.0,20.62,20.65,20.59,20.61,1050845.0
2019-12-03 12:30:00,20.61,20.74,20.61,20.72,182430.0,20.61,20.74,20.61,20.72,182430.0
2019-12-03 13:00:00,20.72,20.74,20.68,20.7,93100.0,20.72,20.74,20.68,20.7,93100.0
2019-12-03 13:30:00,20.7,20.79,20.69,20.79,84165.0,20.7,20.79,20.69,20.79,84165.0
2019-12-03 14:00:00,20.8,20.81,20.71,20.73,98690.0,20.8,20.81,20.71,20.73,98690.0
2019-12-03 14:30:00,20.73,20.77,20.7,20.73,84380.0,20.73,20.77,20.7,20.73,84380.0
2019-12-03 15:00:00,20.74,20.79,20.73,20.77,212165.0,20.74,20.79,20.73,20.77,212165.0
2019-12-03 15:30:00,20.76,20.77,20.67,20.77,884370.0,20.76,20.77,20.67,20.77,884370.0
2019-12-04 09:30:00,20.82,20.9,20.66,20.85,259225.0,20.82,20.9,20.66,20.85,259225.0
2019-12-04 10:00:00,20.82,20.84,20.77,20.81,138865.0,20.82,20.84,20.77,20.81,138865.0
2019-12-04 10:30:00,20.79,20.89,20.78,20.83,615200.0,20.79,20.89,20.78,20.83,615200.0
2019-12-04 11:00:00,20.82,20.85,20.72,20.72,69365.0,20.82,20.85,20.72,20.72,69365.0
2019-12-04 11:30:00,20.72,20.76,20.7,20.72,84650.0,20.72,20.76,20.7,20.72,84650.0
2019-12-04 12:00:00,20.73,20.75,20.69,20.74,288410.0,20.73,20.75,20.69,20.74,288410.0
2019-12-04 12:30:00,20.75,20.82,20.74,20.82,66875.0,20.75,20.82,20.74,20.82,66875.0
2019-12-04 13:00:00,20.82,20.83,20.76,20.76,74705.0,20.82,20.83,20.76,20.76,74705.0
2019-12-04 13:30:00,20.76,20.78,20.74,20.77,113550.0,20.76,20.78,20.74,20.77,113550.0
2019-12-04 14:00:00,20.79,20.79,20.76,20.77,88140.0,20.79,20.79,20.76,20.77,88140.0
2019-12-04 14:30:00,20.77,20.8,20.76,20.79,95160.0,20.77,20.8,20.76,20.79,95160.0
2019-12-04 15:00:00,20.8,20.8,20.75,20.76,121130.0,20.8,20.8,20.75,20.76,121130.0
2019-12-04 15:30:00,20.76,20.77,20.71,20.72,683315.0,20.76,20.77,20.71,20.72,683315.0
2019-12-05 09:30:00,20.75,20.85,20.65,20.8,213195.0,20.75,20.85,20.65,20.8,213195.0
2019-12-05 10:00:00,20.82,20.82,20.61,20.7,295720.0,20.82,20.82,20.61,20.7,295720.0
2019-12-05 10:30:00,20.71,20.89,20.68,20.88,205485.0,20.71,20.89,20.68,20.88,205485.0
2019-12-05 11:00:00,20.88,20.95,20.87,20.91,168815.0,20.88,20.95,20.87,20.91,168815.0
2019-12-05 11:30:00,20.91,20.91,20.79,20.79,120315.0,20.91,20.91,20.79,20.79,120315.0
2019-12-05 12:00:00,20.79,20.81,20.75,20.75,103140.0,20.79,20.81,20.75,20.75,103140.0
2019-12-05 12:30:00,20.75,20.83,20.74,20.79,112565.0,20.75,20.83,20.74,20.79,112565.0
2019-12-05 13:00:00,20.78,20.87,20.78,20.87,187855.0,20.78,20.87,20.78,20.87,187855.0
2019-12-05 13:30:00,20.87,20.91,20.85,20.88,143535.0,20.87,20.91,20.85,20.88,143535.0
2019-12-05 14:00:00,20.88,20.88,20.83,20.86,109145.0,20.88,20.88,20.83,20.86,109145.0
2019-12-05 14:30:00,20.87,20.9,20.84,20.87,121310.0,20.87,20.9,20.84,20.87,121310.0
2019-12-05 15:00:00,20.88,20.97,20.87,20.97,341160.0,20.88,20.97,20.87,20.97,341160.0
2019-12-05 15:30:00,20.97,20.99,20.95,20.99,1092365.0,20.97,20.99,20.95,20.99,1092365.0
2019-12-06 09:30:00,21.09,21.13,20.97,20.97,367310.0,21.09,21.13,20.97,20.97,367310.0
2019-12-06 10:00:00,20.99,20.99,20.79,20.8,336055.0,20.99,20.99,20.79,20.8,336055.0
2019-12-06 10:30:00,20.79,20.86,20.79,20.8,183905.0,20.79,20.86,20.79,20.8,183905.0
2019-12-06 11:00:00,20.8,20.83,20.76,20.83,137450.0,20.8,20.83,20.76,20.83,137450.0
2019-12-06 11:30:00,20.82,20.85,20.8,20.81,56490.0,20.82,20.85,20.8,20.81,56490.0
2019-12-06 12:00:00,20.8,20.88,20.78,20.86,107050.0,20.8,20.88,20.78,20.86,107050.0
2019-12-06 12:30:00,20.87,20.88,20.82,20.83,113600.0,20.87,20.88,20.82,20.83,113600.0
2019-12-06 13:00:00,20.83,20.83,20.8,20.83,55280.0,20.83,20.83,20.8,20.83,55280.0
2019-12-06 13:30:00,20.83,20.83,20.71,20.74,144875.0,20.83,20.83,20.71,20.74,144875.0
2019-12-06 14:00:00,20.73,20.77,20.72,20.75,68535.0,20.73,20.77,20.72,20.75,68535.0
2019-12-06 14:30:00,20.76,20.76,20.73,20.74,88605.0,20.76,20.76,20.73,20.74,88605.0
2019-12-06 15:00:00,20.74,20.74,20.67,20.68,212650.0,20.74,20.74,20.67,20.68,212650.0
2019-12-06 15:30:00,20.68,20.73,20.66,20.72,440555.0,20.68,20.73,20.66,20.72,440555.0
2019-12-09 09:30:00,20.71,20.79,20.61,20.79,248140.0,20.71,20.79,20.61,20.79,248140.0
2019-12-09 10:00:00,20.8,20.85,20.77,20.85,104325.0,20.8,20.85,20.77,20.85,104325.0
2019-12-09 10:30:00,20.86,20.86,20.78,20.84,226240.0,20.86,20.86,20.78,20.84,226240.0
2019-12-09 11:00:00,20.82,20.84,20.76,20.78,89650.0,20.82,20.84,20.76,20.78,89650.0
2019-12-09 11:30:00,20.77,20.8,20.77,20.8,59935.0,20.77,20.8,20.77,20.8,59935.0
2019-12-09 12:00:00,20.8,20.88,20.79,20.84,98095.0,20.8,20.88,20.79,20.84,98095.0
2019-12-09 12:30:00,20.84,20.9,20.8,20.89,237230.0,20.84,20.9,20.8,20.89,237230.0
2019-12-09 13:00:00,20.89,20.9,20.85,20.89,124905.0,20.89,20.9,20.85,20.89,124905.0
2019-12-09 13:30:00,20.88,20.91,20.86,20.9,74095.0,20.88,20.91,20.86,20.9,74095.0
2019-12-09 14:00:00,20.9,20.91,20.8,20.84,94495.0,20.9,20.91,20.8,20.84,94495.0
2019-12-09 14:30:00,20.84,20.85,20.81,20.83,52085.0,20.84,20.85,20.81,20.83,52085.0
2019-12-09 15:00:00,20.82,20.87,20.82,20.85,94385.0,20.82,20.87,20.82,20.85,94385.0
2019-12-09 15:30:00,20.85,20.85,20.77,20.77,320120.0,20.85,20.85,20.77,20.77,320120.0
2019-12-10 09:30:00,20.84,20.94,20.71,20.86,190860.0,20.84,20.94,20.71,20.86,190860.0
2019-12-10 10:00:00,20.85,20.95,20.85,20.93,145105.0,20.85,20.95,20.85,20.93,145105.0
2019-12-10 10:30:00,20.93,20.93,20.86,20.88,87715.0,20.93,20.93,20.86,20.88,87715.0
2019-12-10 11:00:00,20.89,20.91,20.84,20.84,76495.0,20.89,20.91,20.84,20.84,76495.0
2019-12-10 11:30:00,20.84,20.87,20.8,20.85,108205.0,20.84,20.87,20.8,20.85,108205.0
2019-12-10 12:00:00,20.84,20.85,20.81,20.82,65050.0,20.84,20.85,20.81,20.82,65050.0
2019-12-10 12:30:00,20.83,20.84,20.77,20.82,62270.0,20.83,20.84,20.77,20.82,62270.0
2019-12-10 13:00:00,20.82,20.87,20.82,20.83,185570.0,20.82,20.87,20.82,20.83,185570.0
2019-12-10 13:30:00,20.84,20.84,20.8,20.81,120580.0,20.84,20.84,20.8,20.81,120580.0
2019-12-10 14:00:00,20.8,20.81,20.78,20.8,62005.0,20.8,20.81,20.78,20.8,62005.0
2019-12-10 14:30:00,20.79,20.8,20.74,20.75,78335.0,20.79,20.8,20.74,20.75,78335.0
2019-12-10 15:00:00,20.75,20.77,20.72,20.72,95235.0,20.75,20.77,20.72,20.72,95235.0
2019-12-10 15:30:00,20.72,20.72,20.67,20.72,278210.0,20.72,20.72,20.67,20.72,278210.0
2019-12-11 09:30:00,20.81,20.87,20.7,20.76,329560.0,20.81,20.87,20.7,20.76,329560.0
2019-12-11 10:00:00,20.76,20.85,20.71,20.71,61330.0,20.76,20.85,20.71,20.71,61330.0
2019-12-11 10:30:00,20.71,20.72,20.64,20.7,136600.0,20.71,20.72,20.64,20.7,136600.0
2019-12-11 11:00:00,20.7,20.75,20.68,20.71,48685.0,20.7,20.75,20.68,20.71,48685.0
2019-12-11 11:30:00,20.71,20.74,20.69,20.7,87050.0,20.71,20.74,20.69,20.7,87050.0
2019-12-11 12:00:00,20.69,20.81,20.69,20.81,40475.0,20.69,20.81,20.69,20.81,40475.0
2019-12-11 12:30:00,20.8,20.81,20.77,20.78,63135.0,20.8,20.81,20.77,20.78,63135.0
2019-12-11 13:00:00,20.79,20.79,20.7,20.74,83035.0,20.79,20.79,20.7,20.74,83035.0
2019-12-11 13:30:00,20.74,20.76,20.73,20.75,276400.0,20.74,20.76,20.73,20.75,276400.0
2019-12-11 14:00:00,20.74,20.83,20.72,20.83,56360.0,20.74,20.83,20.72,20.83,56360.0
2019-12-11 14:30:00,20.82,20.87,20.82,20.85,55575.0,20.82,20.87,20.82,20.85,55575.0
2019-12-11 15:00:00,20.86,20.86,20.82,20.84,92615.0,20.86,20.86,20.82,20.84,92615.0
2019-12-11 15:30:00,20.83,20.85,20.82,20.83,217825.0,20.83,20.85,20.82,20.83,217825.0
2019-12-12 09:30:00,20.84,20.88,20.65,20.87,241045.0,20.84,20.88,20.65,20.87,241045.0
2019-12-12 10:00:00,20.89,21.0,20.86,20.99,184555.0,20.89,21.0,20.86,20.99,184555.0
2019-12-12 10:30:00,21.0,21.0,20.89,20.94,79540.0,21.0,21.0,20.89,20.94,79540.0
2019-12-12 11:00:00,20.94,20.95,20.77,20.78,99985.0,20.94,20.95,20.77,20.78,99985.0
2019-12-12 11:30:00,20.78,20.88,20.76,20.87,184565.0,20.78,20.88,20.76,20.87,184565.0
2019-12-12 12:00:00,20.86,20.88,20.78,20.8,162335.0,20.86,20.88,20.78,20.8,162335.0
2019-12-12 12:30:00,20.81,20.87,20.77,20.77,107590.0,20.81,20.87,20.77,20.77,107590.0
2019-12-12 13:00:00,20.76,20.81,20.73,20.76,90485.0,20.76,20.81,20.73,20.76,90485.0
2019-12-12 13:30:00,20.76,20.79,20.74,20.77,44545.0,20.76,20.79,20.74,20.77,44545.0
2019-12-12 14:00:00,20.76,20.8,20.76,20.8,80485.0,20.76,20.8,20.76,20.8,80485.0
2019-12-12 14:30:00,20.8,20.87,20.8,20.84,102780.0,20.8,20.87,20.8,20.84,102780.0
2019-12-12 15:00:00,20.85,20.85,20.81,20.84,80820.0,20.85,20.85,20.81,20.84,80820.0
2019-12-12 15:30:00,20.84,20.91,20.84,20.87,268965.0,20.84,20.91,20.84,20.87,268965.0
2019-12-13 09:30:00,20.86,21.01,20.8,21.01,229990.0,20.86,21.01,20.8,21.01,229990.0
2019-12-13 10:00:00,20.99,21.06,20.95,21.01,259970.0,20.99,21.06,20.95,21.01,259970.0
2019-12-13 10:30:00,21.01,21.02,20.9,20.91,87070.0,21.01,21.02,20.9,20.91,87070.0
2019-12-13 11:00:00,20.91,21.06,20.91,21.0,266950.0,20.91,21.06,20.91,21.0,266950.0
2019-12-13 11:30:00,21.01,21.33,21.01,21.17,607365.0,21.01,21.33,21.01,21.17,607365.0
2019-12-13 12:00:00,21.18,21.21,21.14,21.17,107440.0,21.18,21.21,21.14,21.17,107440.0
2019-12-13 12:30:00,21.18,21.2,21.11,21.14,89140.0,21.18,21.2,21.11,21.14,89140.0
2019-12-13 13:00:00,21.15,21.2,21.13,21.14,123710.0,21.15,21.2,21.13,21.14,123710.0
2019-12-13 13:30:00,21.14,21.16,21.12,21.16,138735.0,21.14,21.16,21.12,21.16,138735.0
2019-12-13 14:00:00,21.17,21.2,21.17,21.18,134315.0,21.17,21.2,21.17,21.18,134315.0
2019-12-13 14:30:00,21.17,21.18,21.13,21.13,101130.0,21.17,21.18,21.13,21.13,101130.0
2019-12-13 15:00:00,21.14,21.19,21.12,21.13,152930.0,21.14,21.19,21.12,21.13,152930.0
2019-12-13 15:30:00,21.12,21.15,21.09,21.14,597670.0,21.12,21.15,21.09,21.14,597670.0
2019-12-16 09:30:00,21.3,21.55,21.27,21.28,453425.0,21.3,21.55,21.27,21.28,453425.0
2019-12-16 10:00:00,21.29,21.43,21.28,21.38,273095.0,21.29,21.43,21.28,21.38,273095.0
2019-12-16 10:30:00,21.38,21.43,21.35,21.35,237300.0,21.38,21.43,21.35,21.35,237300.0
2019-12-16 11:00:00,21.35,21.41,21.34,21.4,138130.0,21.35,21.41,21.34,21.4,138130.0
2019-12-16 11:30:00,21.39,21.49,21.35,21.48,315660.0,21.39,21.49,21.35,21.48,315660.0
2019-12-16 12:00:00,21.48,21.5,21.38,21.41,428930.0,21.48,21.5,21.38,21.41,428930.0
2019-12-16 12:30:00,21.42,21.42,21.38,21.42,117545.0,21.42,21.42,21.38,21.42,117545.0
2019-12-16 13:00:00,21.42,21.42,21.39,21.39,117340.0,21.42,21.42,21.39,21.39,117340.0
2019-12-16 13:30:00,21.39,21.41,21.38,21.39,134875.0,21.39,21.41,21.38,21.39,134875.0
2019-12-16 14:00:00,21.4,21.41,21.37,21.37,128200.0,21.4,21.41,21.37,21.37,128200.0
2019-12-16 14:30:00,21.37,21.4,21.37,21.39,111200.0,21.37,21.4,21.37,21.39,111200.0
2019-12-16 15:00:00,21.39,21.42,21.38,21.41,192335.0,21.39,21.42,21.38,21.41,192335.0
2019-12-16 15:30:00,21.41,21.46,21.4,21.45,647470.0,21.41,21.46,21.4,21.45,647470.0
2019-12-17 09:30:00,21.47,21.49,21.15,21.19,640845.0,21.47,21.49,21.15,21.19,640845.0
2019-12-17 10:00:00,21.19,21.3,21.15,21.15,394415.0,21.19,21.3,21.15,21.15,394415.0
2019-12-17 10:30:00,21.15,21.19,21.09,21.1,394005.0,21.15,21.19,21.09,21.1,394005.0
2019-12-17 11:00:00,21.1,21.11,21.01,21.05,334915.0,21.1,21.11,21.01,21.05,334915.0
2019-12-17 11:30:00,21.05,21.21,21.05,21.18,196945.0,21.05,21.21,21.05,21.18,196945.0
2019-12-17 12:00:00,21.17,21.18,21.1,21.14,197000.0,21.17,21.18,21.1,21.14,197000.0
2019-12-17 12:30:00,21.13,21.18,21.11,21.18,166730.0,21.13,21.18,21.11,21.18,166730.0
2019-12-17 13:00:00,21.18,21.24,21.14,21.23,205030.0,21.18,21.24,21.14,21.23,205030.0
2019-12-17 13:30:00,21.24,21.27,21.22,21.24,224420.0,21.24,21.27,21.22,21.24,224420.0
2019-12-17 14:00:00,21.24,21.26,21.2,21.2,205230.0,21.24,21.26,21.2,21.2,205230.0
2019-12-17 14:30:00,21.2,21.26,21.2,21.24,175390.0,21.2,21.26,21.2,21.24,175390.0
2019-12-17 15:00:00,21.24,21.25,21.2,21.25,239905.0,21.24,21.25,21.2,21.25,239905.0
2019-12-17 15:30:00,21.26,21.3,21.23,21.27,719315.0,21.26,21.3,21.23,21.27,719315.0
2019-12-18 09:30:00,21.28,21.43,21.23,21.37,388915.0,21.28,21.43,21.23,21.37,388915.0
2019-12-18 10:00:00,21.37,21.53,21.37,21.51,326355.0,21.37,21.53,21.37,21.51,326355.0
2019-12-18 10:30:00,21.5,21.55,21.46,21.54,176170.0,21.5,21.55,21.46,21.54,176170.0
2019-12-18 11:00:00,21.54,21.62,21.51,21.62,217260.0,21.54,21.62,21.51,21.62,217260.0
2019-12-18 11:30:00,21.63,21.64,21.59,21.61,202715.0,21.63,21.64,21.59,21.61,202715.0
2019-12-18 12:00:00,21.6,21.61,21.56,21.6,237085.0,21.6,21.61,21.56,21.6,237085.0
2019-12-18 12:30:00,21.6,21.65,21.59,21.65,194255.0,21.6,21.65,21.59,21.65,194255.0
2019-12-18 13:00:00,21.65,21.68,21.61,21.63,179260.0,21.65,21.68,21.61,21.63,179260.0
2019-12-18 13:30:00,21.63,21.71,21.62,21.65,376860.0,21.63,21.71,21.62,21.65,376860.0
2019-12-18 14:00:00,21.65,21.66,21.59,21.6,232950.0,21.65,21.66,21.59,21.6,232950.0
2019-12-18 14:30:00,21.6,21.65,21.6,21.63,127505.0,21.6,21.65,21.6,21.63,127505.0
2019-12-18 15:00:00,21.63,21.63,21.6,21.61,329800.0,21.63,21.63,21.6,21.61,329800.0
2019-12-18 15:30:00,21.61,21.65,21.6,21.6,1059810.0,21.61,21.65,21.6,21.6,1059810.0
2019-12-19 09:30:00,21.6,21.76,21.56,21.68,318010.0,21.6,21.76,21.56,21.68,318010.0
2019-12-19 10:00:00,21.67,21.74,21.66,21.73,167645.0,21.67,21.74,21.66,21.73,167645.0
2019-12-19 10:30:00,21.72,21.72,21.64,21.68,308285.0,21.72,21.72,21.64,21.68,308285.0
2019-12-19 11:00:00,21.69,21.79,21.67,21.79,256285.0,21.69,21.79,21.67,21.79,256285.0
2019-12-19 11:30:00,21.78,21.8,21.7,21.75,147685.0,21.78,21.8,21.7,21.75,147685.0
2019-12-19 12:00:00,21.75,21.81,21.75,21.77,126130.0,21.75,21.81,21.75,21.77,126130.0
2019-12-19 12:30:00,21.77,21.79,21.71,21.79,194885.0,21.77,21.79,21.71,21.79,194885.0
2019-12-19 13:00:00,21.79,21.84,21.78,21.83,126675.0,21.79,21.84,21.78,21.83,126675.0
2019-12-19 13:30:00,21.83,21.93,21.82,21.92,212165.0,21.83,21.93,21.82,21.92,212165.0
2019-12-19 14:00:00,21.92,21.92,21.8,21.84,237985.0,21.92,21.92,21.8,21.84,237985.0
2019-12-19 14:30:00,21.84,21.85,21.77,21.78,142935.0,21.84,21.85,21.77,21.78,142935.0
2019-12-19 15:00:00,21.78,21.83,21.74,21.82,214685.0,21.78,21.83,21.74,21.82,214685.0
2019-12-19 15:30:00,21.82,21.96,21.81,21.9,1306190.0,21.82,21.96,21.81,21.9,1306190.0
2019-12-20 09:30:00,22.06,22.06,21.68,21.72,842940.0,22.06,22.06,21.68,21.72,842940.0
2019-12-20 10:00:00,21.72,21.77,21.66,21.72,209195.0,21.72,21.77,21.66,21.72,209195.0
2019-12-20 10:30:00,21.74,21.74,21.52,21.55,236645.0,21.74,21.74,21.52,21.55,236645.0
2019-12-20 11:00:00,21.55,21.62,21.52,21.58,283285.0,21.55,21.62,21.52,21.58,283285.0
2019-12-20 11:30:00,21.59,21.62,21.5,21.5,154530.0,21.59,21.62,21.5,21.5,154530.0
2019-12-20 12:00:00,21.51,21.52,21.39,21.43,257625.0,21.51,21.52,21.39,21.43,257625.0
2019-12-20 12:30:00,21.43,21.49,21.43,21.48,128360.0,21.43,21.49,21.43,21.48,128360.0
2019-12-20 13:00:00,21.47,21.53,21.46,21.48,200465.0,21.47,21.53,21.46,21.48,200465.0
2019-12-20 13:30:00,21.48,21.55,21.48,21.53,191005.0,21.48,21.55,21.48,21.53,191005.0
2019-12-20 14:00:00,21.53,21.59,21.52,21.57,109085.0,21.53,21.59,21.52,21.57,109085.0
2019-12-20 14:30:00,21.56,21.57,21.51,21.55,201930.0,21.56,21.57,21.51,21.55,201930.0
2019-12-20 15:00:00,21.55,21.55,21.46,21.47,192260.0,21.55,21.55,21.46,21.47,192260.0
2019-12-20 15:30:00,21.47,21.5,21.37,21.39,1117210.0,21.47,21.5,21.37,21.39,1117210.0
2019-12-23 09:30:00,21.45,21.57,21.42,21.51,296760.0,21.45,21.57,21.42,21.51,296760.0
2019-12-23 10:00:00,21.5,21.56,21.47,21.52,117550.0,21.5,21.56,21.47,21.52,117550.0
2019-12-23 10:30:00,21.54,21.65,21.53,21.6,201400.0,21.54,21.65,21.53,21.6,201400.0
2019-12-23 11:00:00,21.6,21.65,21.56,21.56,118655.0,21.6,21.65,21.56,21.56,118655.0
2019-12-23 11:30:00,21.56,21.61,21.56,21.6,67460.0,21.56,21.61,21.56,21.6,67460.0
2019-12-23 12:00:00,21.6,21.62,21.58,21.59,89770.0,21.6,21.62,21.58,21.59,89770.0
2019-12-23 12:30:00,21.59,21.62,21.59,21.6,62405.0,21.59,21.62,21.59,21.6,62405.0
2019-12-23 13:00:00,21.61,21.64,21.59,21.64,54825.0,21.61,21.64,21.59,21.64,54825.0
2019-12-23 13:30:00,21.64,21.66,21.63,21.64,83040.0,21.64,21.66,21.63,21.64,83040.0
2019-12-23 14:00:00,21.64,21.66,21.63,21.63,51475.0,21.64,21.66,21.63,21.63,51475.0
2019-12-23 14:30:00,21.64,21.64,21.59,21.61,66295.0,21.64,21.64,21.59,21.61,66295.0
2019-12-23 15:00:00,21.63,21.64,21.57,21.58,105505.0,21.63,21.64,21.57,21.58,105505.0
2019-12-23 15:30:00,21.58,21.59,21.54,21.56,347145.0,21.58,21.59,21.54,21.56,347145.0
2019-12-24 09:30:00,21.58,21.66,21.53,21.53,102485.0,21.58,21.66,21.53,21.53,102485.0
2019-12-24 10:00:00,21.55,21.6,21.55,21.6,76255.0,21.55,21.6,21.55,21.6,76255.0
2019-12-24 10:30:00,21.59,21.64,21.58,21.63,62455.0,21.59,21.64,21.58,21.63,62455.0
2019-12-24 11:00:00,21.64,21.65,21.57,21.6,57340.0,21.64,21.65,21.57,21.6,57340.0
2019-12-24 11:30:00,21.59,21.61,21.55,21.57,55655.0,21.59,21.61,21.55,21.57,55655.0
2019-12-24 12:00:00,21.57,21.59,21.56,21.57,43410.0,21.57,21.59,21.56,21.57,43410.0
2019-12-24 12:30:00,21.58,21.58,21.53,21.56,88190.0,21.58,21.58,21.53,21.56,88190.0
2019-12-26 09:30:00,21.53,21.85,21.53,21.8,150840.0,21.53,21.85,21.53,21.8,150840.0
2019-12-26 10:00:00,21.79,21.89,21.79,21.85,112890.0,21.79,21.89,21.79,21.85,112890.0
2019-12-26 10:30:00,21.86,21.89,21.74,21.76,49800.0,21.86,21.89,21.74,21.76,49800.0
2019-12-26 11:00:00,21.76,21.76,21.64,21.65,45290.0,21.76,21.76,21.64,21.65,45290.0
2019-12-26 11:30:00,21.62,21.7,21.62,21.69,66945.0,21.62,21.7,21.62,21.69,66945.0
2019-12-26 12:00:00,21.68,21.71,21.66,21.69,31735.0,21.68,21.71,21.66,21.69,31735.0
2019-12-26 12:30:00,21.69,21.7,21.66,21.69,20300.0,21.69,21.7,21.66,21.69,20300.0
2019-12-26 13:00:00,21.69,21.7,21.68,21.7,30885.0,21.69,21.7,21.68,21.7,30885.0
2019-12-26 13:30:00,21.72,21.73,21.69,21.69,30080.0,21.72,21.73,21.69,21.69,30080.0
2019-12-26 14:00:00,21.69,21.69,21.64,21.66,55990.0,21.69,21.69,21.64,21.66,55990.0
2019-12-26 14:30:00,21.64,21.65,21.58,21.58,108190.0,21.64,21.65,21.58,21.58,108190.0
2019-12-26 15:00:00,21.58,21.66,21.58,21.61,98440.0,21.58,21.66,21.58,21.61,98440.0
2019-12-26 15:30:00,21.61,21.65,21.59,21.64,236015.0,21.61,21.65,21.59,21.64,236015.0
2019-12-27 09:30:00,21.73,21.74,21.42,21.42,174975.0,21.73,21.74,21.42,21.42,174975.0
2019-12-27 10:00:00,21.44,21.59,21.42,21.54,90545.0,21.44,21.59,21.42,21.54,90545.0
2019-12-27 10:30:00,21.55,21.56,21.49,21.54,126285.0,21.55,21.56,21.49,21.54,126285.0
2019-12-27 11:00:00,21.54,21.54,21.44,21.47,110900.0,21.54,21.54,21.44,21.47,110900.0
2019-12-27 11:30:00,21.47,21.53,21.47,21.49,77945.0,21.47,21.53,21.47,21.49,77945.0
2019-12-27 12:00:00,21.49,21.52,21.46,21.48,95215.0,21.49,21.52,21.46,21.48,95215.0
2019-12-27 12:30:00,21.47,21.49,21.42,21.48,106615.0,21.47,21.49,21.42,21.48,106615.0
2019-12-27 13:00:00,21.48,21.49,21.45,21.45,75295.0,21.48,21.49,21.45,21.45,75295.0
2019-12-27 13:30:00,21.45,21.48,21.43,21.45,108980.0,21.45,21.48,21.43,21.45,108980.0
2019-12-27 14:00:00,21.45,21.52,21.44,21.52,91175.0,21.45,21.52,21.44,21.52,91175.0
2019-12-27 14:30:00,21.52,21.52,21.48,21.49,85780.0,21.52,21.52,21.48,21.49,85780.0
2019-12-27 15:00:00,21.49,21.54,21.49,21.53,108695.0,21.49,21.54,21.49,21.53,108695.0
2019-12-27 15:30:00,21.53,21.58,21.46,21.49,528685.0,21.53,21.58,21.46,21.49,528685.0
2019-12-30 09:30:00,21.49,21.58,21.04,21.19,345970.0,21.49,21.58,21.04,21.19,345970.0
2019-12-30 10:00:00,21.21,21.27,21.16,21.26,128090.0,21.21,21.27,21.16,21.26,128090.0
2019-12-30 10:30:00,21.28,21.38,21.27,21.33,89260.0,21.28,21.38,21.27,21.33,89260.0
2019-12-30 11:00:00,21.33,21.39,21.28,21.38,82355.0,21.33,21.39,21.28,21.38,82355.0
2019-12-30 11:30:00,21.39,21.41,21.37,21.37,72150.0,21.39,21.41,21.37,21.37,72150.0
2019-12-30 12:00:00,21.36,21.41,21.35,21.39,65765.0,21.36,21.41,21.35,21.39,65765.0
2019-12-30 12:30:00,21.39,21.44,21.36,21.38,72935.0,21.39,21.44,21.36,21.38,72935.0
2019-12-30 13:00:00,21.38,21.44,21.38,21.41,89350.0,21.38,21.44,21.38,21.41,89350.0
2019-12-30 13:30:00,21.41,21.43,21.4,21.4,77280.0,21.41,21.43,21.4,21.4,77280.0
2019-12-30 14:00:00,21.4,21.42,21.37,21.4,93100.0,21.4,21.42,21.37,21.4,93100.0
2019-12-30 14:30:00,21.4,21.41,21.35,21.36,91830.0,21.4,21.41,21.35,21.36,91830.0
2019-12-30 15:00:00,21.37,21.39,21.34,21.39,100825.0,21.37,21.39,21.34,21.39,100825.0
2019-12-30 15:30:00,21.39,21.4,21.35,21.38,289675.0,21.39,21.4,21.35,21.38,289675.0
2019-12-31 09:30:00,21.32,21.53,21.32,21.47,91040.0,21.32,21.53,21.32,21.47,91040.0
2019-12-31 10:00:00,21.47,21.47,21.4,21.41,48750.0,21.47,21.47,21.4,21.41,48750.0
2019-12-31 10:30:00,21.42,21.44,21.35,21.41,81305.0,21.42,21.44,21.35,21.41,81305.0
2019-12-31 11:00:00,21.4,21.45,21.37,21.38,75255.0,21.4,21.45,21.37,21.38,75255.0
2019-12-31 11:30:00,21.39,21.39,21.3,21.3,70155.0,21.39,21.39,21.3,21.3,70155.0
2019-12-31 12:00:00,21.3,21.33,21.29,21.32,80595.0,21.3,21.33,21.29,21.32,80595.0
2019-12-31 12:30:00,21.32,21.34,21.29,21.3,75275.0,21.32,21.34,21.29,21.3,75275.0
2019-12-31 13:00:00,21.3,21.32,21.28,21.3,78090.0,21.3,21.32,21.28,21.3,78090.0
2019-12-31 13:30:00,21.29,21.35,21.29,21.32,82770.0,21.29,21.35,21.29,21.32,82770.0
2019-12-31 14:00:00,21.31,21.32,21.27,21.3,81335.0,21.31,21.32,21.27,21.3,81335.0
2019-12-31 14:30:00,21.3,21.3,21.26,21.29,87695.0,21.3,21.3,21.26,21.29,87695.0
2019-12-31 15:00:00,21.29,21.35,21.29,21.33,100365.0,21.29,21.35,21.29,21.33,100365.0
2019-12-31 15:30:00,21.33,21.36,21.27,21.35,463625.0,21.33,21.36,21.27,21.35,463625.0
2020-01-02 09:30:00,21.51,21.93,21.47,21.86,518520.0,21.51,21.93,21.47,21.86,518520.0
2020-01-02 10:00:00,21.84,21.95,21.79,21.95,441575.0,21.84,21.95,21.79,21.95,441575.0
2020-01-02 10:30:00,21.94,21.99,21.86,21.96,484895.0,21.94,21.99,21.86,21.96,484895.0
2020-01-02 11:00:00,21.96,22.06,21.86,21.86,547620.0,21.96,22.06,21.86,21.86,547620.0
2020-01-02 11:30:00,21.86,21.89,21.8,21.87,208520.0,21.86,21.89,21.8,21.87,208520.0
2020-01-02 12:00:00,21.88,21.89,21.82,21.86,102810.0,21.88,21.89,21.82,21.86,102810.0
2020-01-02 12:30:00,21.86,21.87,21.82,21.83,85120.0,21.86,21.87,21.82,21.83,85120.0
2020-01-02 13:00:00,21.83,21.83,21.76,21.76,120700.0,21.83,21.83,21.76,21.76,120700.0
2020-01-02 13:30:00,21.77,21.79,21.75,21.76,131615.0,21.77,21.79,21.75,21.76,131615.0
2020-01-02 14:00:00,21.76,21.83,21.76,21.82,113915.0,21.76,21.83,21.76,21.82,113915.0
2020-01-02 14:30:00,21.83,21.85,21.81,21.84,109195.0,21.83,21.85,21.81,21.84,109195.0
2020-01-02 15:00:00,21.84,21.86,21.82,21.84,191470.0,21.84,21.86,21.82,21.84,191470.0
2020-01-02 15:30:00,21.84,21.94,21.83,21.94,556560.0,21.84,21.94,21.83,21.94,556560.0
2020-01-03 09:30:00,21.68,21.93,21.62,21.91,513515.0,21.68,21.93,21.62,21.91,513515.0
2020-01-03 10:00:00,21.91,22.11,21.88,22.1,399985.0,21.91,22.11,21.88,22.1,399985.0
2020-01-03 10:30:00,22.11,22.13,22.04,22.06,300960.0,22.11,22.13,22.04,22.06,300960.0
2020-01-03 11:00:00,22.06,22.13,22.04,22.12,265330.0,22.06,22.13,22.04,22.12,265330.0
2020-01-03 11:30:00,22.12,22.27,22.11,22.24,288710.0,22.12,22.27,22.11,22.24,288710.0
2020-01-03 12:00:00,22.23,22.31,22.18,22.23,258950.0,22.23,22.31,22.18,22.23,258950.0
2020-01-03 12:30:00,22.23,22.28,22.19,22.2,261235.0,22.23,22.28,22.19,22.2,261235.0
2020-01-03 13:00:00,22.19,22.24,22.19,22.21,120060.0,22.19,22.24,22.19,22.21,120060.0
2020-01-03 13:30:00,22.2,22.23,22.13,22.21,170365.0,22.2,22.23,22.13,22.21,170365.0
2020-01-03 14:00:00,22.21,22.23,22.16,22.18,142525.0,22.21,22.23,22.16,22.18,142525.0
2020-01-03 14:30:00,22.18,22.26,22.18,22.24,173795.0,22.18,22.26,22.18,22.24,173795.0
2020-01-03 15:00:00,22.24,22.29,22.2,22.21,301500.0,22.24,22.29,22.2,22.21,301500.0
2020-01-03 15:30:00,22.21,22.26,22.16,22.24,1056430.0,22.21,22.26,22.16,22.24,1056430.0
2020-01-06 09:30:00,22.12,22.29,21.9,22.23,593065.0,22.12,22.29,21.9,22.23,593065.0
2020-01-06 10:00:00,22.24,22.31,22.2,22.26,341905.0,22.24,22.31,22.2,22.26,341905.0
2020-01-06 10:30:00,22.26,22.33,22.23,22.26,223025.0,22.26,22.33,22.23,22.26,223025.0
2020-01-06 11:00:00,22.26,22.31,22.22,22.24,221490.0,22.26,22.31,22.22,22.24,221490.0
2020-01-06 11:30:00,22.24,22.29,22.22,22.28,204785.0,22.24,22.29,22.22,22.28,204785.0
2020-01-06 12:00:00,22.28,22.28,22.15,22.2,155105.0,22.28,22.28,22.15,22.2,155105.0
2020-01-06 12:30:00,22.2,22.29,22.2,22.27,119650.0,22.2,22.29,22.2,22.27,119650.0
2020-01-06 13:00:00,22.26,22.32,22.25,22.3,162750.0,22.26,22.32,22.25,22.3,162750.0
2020-01-06 13:30:00,22.31,22.38,22.29,22.37,132200.0,22.31,22.38,22.29,22.37,132200.0
2020-01-06 14:00:00,22.37,22.44,22.34,22.38,196330.0,22.37,22.44,22.34,22.38,196330.0
2020-01-06 14:30:00,22.39,22.45,22.38,22.42,275450.0,22.39,22.45,22.38,22.42,275450.0
2020-01-06 15:00:00,22.43,22.47,22.4,22.41,290765.0,22.43,22.47,22.4,22.41,290765.0
2020-01-06 15:30:00,22.41,22.45,22.36,22.4,645225.0,22.41,22.45,22.36,22.4,645225.0
2020-01-07 09:30:00,22.47,22.5,22.21,22.3,356220.0,22.47,22.5,22.21,22.3,356220.0
2020-01-07 10:00:00,22.33,22.45,22.29,22.41,331375.0,22.33,22.45,22.29,22.41,331375.0
2020-01-07 10:30:00,22.42,22.43,22.34,22.4,218010.0,22.42,22.43,22.34,22.4,218010.0
2020-01-07 11:00:00,22.39,22.4,22.34,22.35,224545.0,22.39,22.4,22.34,22.35,224545.0
2020-01-07 11:30:00,22.36,22.44,22.35,22.44,92090.0,22.36,22.44,22.35,22.44,92090.0
2020-01-07 12:00:00,22.43,22.5,22.42,22.5,109140.0,22.43,22.5,22.42,22.5,109140.0
2020-01-07 12:30:00,22.49,22.5,22.46,22.46,70985.0,22.49,22.5,22.46,22.46,70985.0
2020-01-07 13:00:00,22.47,22.49,22.43,22.44,71320.0,22.47,22.49,22.43,22.44,71320.0
2020-01-07 13:30:00,22.43,22.46,22.41,22.43,104110.0,22.43,22.46,22.41,22.43,104110.0
2020-01-07 14:00:00,22.43,22.45,22.38,22.4,97335.0,22.43,22.45,22.38,22.4,97335.0
2020-01-07 14:30:00,22.39,22.41,22.36,22.37,118185.0,22.39,22.41,22.36,22.37,118185.0
2020-01-07 15:00:00,22.37,22.42,22.37,22.42,104570.0,22.37,22.42,22.37,22.42,104570.0
2020-01-07 15:30:00,22.42,22.44,22.37,22.38,370855.0,22.42,22.44,22.37,22.38,370855.0
2020-01-08 09:30:00,22.39,22.83,22.36,22.76,528165.0,22.39,22.83,22.36,22.76,528165.0
2020-01-08 10:00:00,22.77,22.79,22.71,22.74,272850.0,22.77,22.79,22.71,22.74,272850.0
2020-01-08 10:30:00,22.75,22.77,22.59,22.67,543845.0,22.75,22.77,22.59,22.67,543845.0
2020-01-08 11:00:00,22.67,22.78,22.57,22.78,198410.0,22.67,22.78,22.57,22.78,198410.0
2020-01-08 11:30:00,22.78,22.83,22.73,22.75,332670.0,22.78,22.83,22.73,22.75,332670.0
2020-01-08 12:00:00,22.75,22.82,22.72,22.81,169945.0,22.75,22.82,22.72,22.81,169945.0
2020-01-08 12:30:00,22.82,22.82,22.76,22.8,135415.0,22.82,22.82,22.76,22.8,135415.0
2020-01-08 13:00:00,22.8,22.82,22.77,22.82,164605.0,22.8,22.82,22.77,22.82,164605.0
2020-01-08 13:30:00,22.82,22.86,22.8,22.84,145105.0,22.82,22.86,22.8,22.84,145105.0
2020-01-08 14:00:00,22.84,22.86,22.82,22.85,120010.0,22.84,22.86,22.82,22.85,120010.0
2020-01-08 14:30:00,22.84,22.86,22.8,22.85,183635.0,22.84,22.86,22.8,22.85,183635.0
2020-01-08 15:00:00,22.85,22.88,22.82,22.88,173550.0,22.85,22.88,22.82,22.88,173550.0
2020-01-08 15:30:00,22.87,22.88,22.71,22.73,702590.0,22.87,22.88,22.71,22.73,702590.0
2020-01-09 09:30:00,22.99,23.16,22.74,22.84,545405.0,22.99,23.16,22.74,22.84,545405.0
2020-01-09 10:00:00,22.86,22.86,22.7,22.7,338175.0,22.86,22.86,22.7,22.7,338175.0
2020-01-09 10:30:00,22.69,22.78,22.69,22.73,289335.0,22.69,22.78,22.69,22.73,289335.0
2020-01-09 11:00:00,22.74,22.84,22.7,22.8,178985.0,22.74,22.84,22.7,22.8,178985.0
2020-01-09 11:30:00,22.8,22.86,22.78,22.86,194635.0,22.8,22.86,22.78,22.86,194635.0
2020-01-09 12:00:00,22.86,22.87,22.81,22.83,257455.0,22.86,22.87,22.81,22.83,257455.0
2020-01-09 12:30:00,22.83,22.84,22.72,22.75,129655.0,22.83,22.84,22.72,22.75,129655.0
2020-01-09 13:00:00,22.75,22.81,22.74,22.81,111395.0,22.75,22.81,22.74,22.81,111395.0
2020-01-09 13:30:00,22.83,22.84,22.8,22.82,150000.0,22.83,22.84,22.8,22.82,150000.0
2020-01-09 14:00:00,22.82,22.86,22.8,22.81,153800.0,22.82,22.86,22.8,22.81,153800.0
2020-01-09 14:30:00,22.81,22.88,22.81,22.88,182640.0,22.81,22.88,22.81,22.88,182640.0
2020-01-09 15:00:00,22.88,22.88,22.79,22.81,140525.0,22.88,22.88,22.79,22.81,140525.0
2020-01-09 15:30:00,22.82,22.91,22.82,22.9,473160.0,22.82,22.91,22.82,22.9,473160.0
2020-01-10 09:30:00,22.97,23.02,22.77,23.02,192185.0,22.97,23.02,22.77,23.02,192185.0
2020-01-10 10:00:00,23.03,23.06,22.99,23.01,112850.0,23.03,23.06,22.99,23.01,112850.0
2020-01-10 10:30:00,23.02,23.06,22.97,23.01,179840.0,23.02,23.06,22.97,23.01,179840.0
2020-01-10 11:00:00,23.01,23.06,23.0,23.05,98230.0,23.01,23.06,23.0,23.05,98230.0
2020-01-10 11:30:00,23.04,23.04,22.94,22.98,68940.0,23.04,23.04,22.94,22.98,68940.0
2020-01-10 12:00:00,22.98,22.98,22.87,22.91,93570.0,22.98,22.98,22.87,22.91,93570.0
2020-01-10 12:30:00,22.91,22.95,22.9,22.93,59460.0,22.91,22.95,22.9,22.93,59460.0
2020-01-10 13:00:00,22.94,23.01,22.93,22.98,55460.0,22.94,23.01,22.93,22.98,55460.0
2020-01-10 13:30:00,22.98,22.98,22.94,22.94,43040.0,22.98,22.98,22.94,22.94,43040.0
2020-01-10 14:00:00,22.94,22.95,22.9,22.9,61295.0,22.94,22.95,22.9,22.9,61295.0
2020-01-10 14:30:00,22.9,22.91,22.87,22.91,63325.0,22.9,22.91,22.87,22.91,63325.0
2020-01-10 15:00:00,22.9,22.9,22.82,22.85,230285.0,22.9,22.9,22.82,22.85,230285.0
2020-01-10 15:30:00,22.85,22.87,22.79,22.86,249945.0,22.85,22.87,22.79,22.86,249945.0
2020-01-13 09:30:00,23.18,23.3,22.98,23.04,331955.0,23.18,23.3,22.98,23.04,331955.0
2020-01-13 10:00:00,23.02,23.09,22.99,23.05,192850.0,23.02,23.09,22.99,23.05,192850.0
2020-01-13 10:30:00,23.05,23.16,22.97,23.14,139025.0,23.05,23.16,22.97,23.14,139025.0
2020-01-13 11:00:00,23.14,23.21,23.11,23.18,148110.0,23.14,23.21,23.11,23.18,148110.0
2020-01-13 11:30:00,23.19,23.22,23.16,23.2,73985.0,23.19,23.22,23.16,23.2,73985.0
2020-01-13 12:00:00,23.2,23.22,23.17,23.22,150295.0,23.2,23.22,23.17,23.22,150295.0
2020-01-13 12:30:00,23.23,23.24,23.2,23.23,122280.0,23.23,23.24,23.2,23.23,122280.0
2020-01-13 13:00:00,23.22,23.29,23.2,23.28,139250.0,23.22,23.29,23.2,23.28,139250.0
2020-01-13 13:30:00,23.28,23.32,23.26,23.29,106075.0,23.28,23.32,23.26,23.29,106075.0
2020-01-13 14:00:00,23.29,23.32,23.26,23.31,110630.0,23.29,23.32,23.26,23.31,110630.0
2020-01-13 14:30:00,23.3,23.31,23.24,23.26,116860.0,23.3,23.31,23.24,23.26,116860.0
2020-01-13 15:00:00,23.25,23.29,23.25,23.28,137325.0,23.25,23.29,23.25,23.28,137325.0
2020-01-13 15:30:00,23.27,23.35,23.27,23.34,470120.0,23.27,23.35,23.27,23.34,470120.0
2020-01-14 09:30:00,23.42,23.53,23.26,23.28,308085.0,23.42,23.53,23.26,23.28,308085.0
2020-01-14 10:00:00,23.3,23.42,23.29,23.41,157700.0,23.3,23.42,23.29,23.41,157700.0
2020-01-14 10:30:00,23.41,23.42,23.31,23.34,259325.0,23.41,23.42,23.31,23.34,259325.0
2020-01-14 11:00:00,23.36,23.39,23.31,23.35,108575.0,23.36,23.39,23.31,23.35,108575.0
2020-01-14 11:30:00,23.34,23.4,23.34,23.4,100880.0,23.34,23.4,23.34,23.4,100880.0
2020-01-14 12:00:00,23.4,23.42,23.37,23.4,81575.0,23.4,23.42,23.37,23.4,81575.0
2020-01-14 12:30:00,23.4,23.43,23.39,23.41,106315.0,23.4,23.43,23.39,23.41,106315.0
2020-01-14 13:00:00,23.4,23.45,23.4,23.42,142970.0,23.4,23.45,23.4,23.42,142970.0
2020-01-14 13:30:00,23.42,23.44,23.34,23.34,92885.0,23.42,23.44,23.34,23.34,92885.0
2020-01-14 14:00:00,23.33,23.38,23.29,23.37,121600.0,23.33,23.38,23.29,23.37,121600.0
2020-01-14 14:30:00,23.37,23.41,23.37,23.38,75005.0,23.37,23.41,23.37,23.38,75005.0
2020-01-14 15:00:00,23.39,23.42,23.35,23.36,160960.0,23.39,23.42,23.35,23.36,160960.0
2020-01-14 15:30:00,23.35,23.39,23.29,23.34,400075.0,23.35,23.39,23.29,23.34,400075.0
2020-01-15 09:30:00,23.39,23.54,23.36,23.52,190530.0,23.39,23.54,23.36,23.52,190530.0
2020-01-15 10:00:00,23.55,23.55,23.4,23.43,121835.0,23.55,23.55,23.4,23.43,121835.0
2020-01-15 10:30:00,23.45,23.54,23.44,23.44,108760.0,23.45,23.54,23.44,23.44,108760.0
2020-01-15 11:00:00,23.43,23.44,23.37,23.38,129085.0,23.43,23.44,23.37,23.38,129085.0
2020-01-15 11:30:00,23.37,23.43,23.37,23.42,103190.0,23.37,23.43,23.37,23.42,103190.0
2020-01-15 12:00:00,23.41,23.45,23.39,23.42,319910.0,23.41,23.45,23.39,23.42,319910.0
2020-01-15 12:30:00,23.42,23.43,23.36,23.36,297135.0,23.42,23.43,23.36,23.36,297135.0
2020-01-15 13:00:00,23.36,23.39,23.34,23.39,52570.0,23.36,23.39,23.34,23.39,52570.0
2020-01-15 13:30:00,23.4,23.49,23.38,23.43,198630.0,23.4,23.49,23.38,23.43,198630.0
2020-01-15 14:00:00,23.43,23.5,23.42,23.48,72340.0,23.43,23.5,23.42,23.48,72340.0
2020-01-15 14:30:00,23.49,23.5,23.44,23.44,75545.0,23.49,23.5,23.44,23.44,75545.0
2020-01-15 15:00:00,23.45,23.45,23.32,23.35,241165.0,23.45,23.45,23.32,23.35,241165.0
2020-01-15 15:30:00,23.36,23.43,23.34,23.41,533580.0,23.36,23.43,23.34,23.41,533580.0
2020-01-16 09:30:00,23.51,23.55,23.42,23.47,552525.0,23.51,23.55,23.42,23.47,552525.0
2020-01-16 10:00:00,23.45,23.63,23.45,23.6,279385.0,23.45,23.63,23.45,23.6,279385.0
2020-01-16 10:30:00,23.58,23.6,23.52,23.53,124965.0,23.58,23.6,23.52,23.53,124965.0
2020-01-16 11:00:00,23.54,23.59,23.51,23.58,52035.0,23.54,23.59,23.51,23.58,52035.0
2020-01-16 11:30:00,23.58,23.75,23.57,23.75,97935.0,23.58,23.75,23.57,23.75,97935.0
2020-01-16 12:00:00,23.74,23.77,23.71,23.72,113635.0,23.74,23.77,23.71,23.72,113635.0
2020-01-16 12:30:00,23.71,23.8,23.71,23.78,89605.0,23.71,23.8,23.71,23.78,89605.0
2020-01-16 13:00:00,23.78,23.81,23.71,23.71,102990.0,23.78,23.81,23.71,23.71,102990.0
2020-01-16 13:30:00,23.71,23.78,23.69,23.77,116555.0,23.71,23.78,23.69,23.77,116555.0
2020-01-16 14:00:00,23.77,23.82,23.76,23.81,89340.0,23.77,23.82,23.76,23.81,89340.0
2020-01-16 14:30:00,23.81,23.81,23.75,23.75,143905.0,23.81,23.81,23.75,23.75,143905.0
2020-01-16 15:00:00,23.75,23.79,23.73,23.76,112465.0,23.75,23.79,23.73,23.76,112465.0
2020-01-16 15:30:00,23.75,23.85,23.75,23.82,438400.0,23.75,23.85,23.75,23.82,438400.0
2020-01-17 09:30:00,23.86,23.9,23.48,23.65,627170.0,23.86,23.9,23.48,23.65,627170.0
2020-01-17 10:00:00,23.64,23.65,23.54,23.58,147320.0,23.64,23.65,23.54,23.58,147320.0
2020-01-17 10:30:00,23.58,23.65,23.58,23.62,94395.0,23.58,23.65,23.58,23.62,94395.0
2020-01-17 11:00:00,23.6,23.72,23.6,23.71,133395.0,23.6,23.72,23.6,23.71,133395.0
2020-01-17 11:30:00,23.71,23.72,23.6,23.61,107295.0,23.71,23.72,23.6,23.61,107295.0
2020-01-17 12:00:00,23.61,23.64,23.57,23.6,111375.0,23.61,23.64,23.57,23.6,111375.0
2020-01-17 12:30:00,23.6,23.61,23.54,23.56,112870.0,23.6,23.61,23.54,23.56,112870.0
2020-01-17 13:00:00,23.56,23.6,23.52,23.53,182145.0,23.56,23.6,23.52,23.53,182145.0
2020-01-17 13:30:00,23.53,23.55,23.51,23.51,111335.0,23.53,23.55,23.51,23.51,111335.0
2020-01-17 14:00:00,23.52,23.57,23.51,23.52,65445.0,23.52,23.57,23.51,23.52,65445.0
2020-01-17 14:30:00,23.52,23.53,23.43,23.44,195150.0,23.52,23.53,23.43,23.44,195150.0
2020-01-17 15:00:00,23.44,23.47,23.39,23.43,293475.0,23.44,23.47,23.39,23.43,293475.0
2020-01-17 15:30:00,23.43,23.51,23.43,23.5,515740.0,23.43,23.51,23.43,23.5,515740.0
2020-01-21 09:30:00,23.55,23.66,23.4,23.56,327915.0,23.55,23.66,23.4,23.56,327915.0
2020-01-21 10:00:00,23.54,23.64,23.53,23.59,202250.0,23.54,23.64,23.53,23.59,202250.0
2020-01-21 10:30:00,23.59,23.63,23.51,23.53,185165.0,23.59,23.63,23.51,23.53,185165.0
2020-01-21 11:00:00,23.52,23.62,23.5,23.6,102335.0,23.52,23.62,23.5,23.6,102335.0
2020-01-21 11:30:00,23.6,23.61,23.5,23.55,132465.0,23.6,23.61,23.5,23.55,132465.0
2020-01-21 12:00:00,23.54,23.58,23.52,23.56,81375.0,23.54,23.58,23.52,23.56,81375.0
2020-01-21 12:30:00,23.58,23.58,23.53,23.56,114570.0,23.58,23.58,23.53,23.56,114570.0
2020-01-21 13:00:00,23.56,23.59,23.52,23.54,76920.0,23.56,23.59,23.52,23.54,76920.0
2020-01-21 13:30:00,23.55,23.55,23.49,23.54,89220.0,23.55,23.55,23.49,23.54,89220.0
2020-01-21 14:00:00,23.54,23.6,23.52,23.57,66885.0,23.54,23.6,23.52,23.57,66885.0
2020-01-21 14:30:00,23.57,23.58,23.49,23.54,100010.0,23.57,23.58,23.49,23.54,100010.0
2020-01-21 15:00:00,23.54,23.6,23.54,23.59,88550.0,23.54,23.6,23.54,23.59,88550.0
2020-01-21 15:30:00,23.59,23.61,23.51,23.53,323065.0,23.59,23.61,23.51,23.53,323065.0
2020-01-22 09:30:00,24.0,24.09,23.84,23.87,512215.0,24.0,24.09,23.84,23.87,512215.0
2020-01-22 10:00:00,23.89,24.01,23.84,23.95,311600.0,23.89,24.01,23.84,23.95,311600.0
2020-01-22 10:30:00,23.95,23.95,23.87,23.88,220055.0,23.95,23.95,23.87,23.88,220055.0
2020-01-22 11:00:00,23.86,23.87,23.77,23.79,124155.0,23.86,23.87,23.77,23.79,124155.0
2020-01-22 11:30:00,23.78,23.8,23.69,23.71,138530.0,23.78,23.8,23.69,23.71,138530.0
2020-01-22 12:00:00,23.71,23.76,23.65,23.68,99995.0,23.71,23.76,23.65,23.68,99995.0
2020-01-22 12:30:00,23.67,23.73,23.67,23.71,102325.0,23.67,23.73,23.67,23.71,102325.0
2020-01-22 13:00:00,23.71,23.77,23.67,23.76,82960.0,23.71,23.77,23.67,23.76,82960.0
2020-01-22 13:30:00,23.75,23.75,23.69,23.7,69050.0,23.75,23.75,23.69,23.7,69050.0
2020-01-22 14:00:00,23.7,23.71,23.64,23.65,65575.0,23.7,23.71,23.64,23.65,65575.0
2020-01-22 14:30:00,23.65,23.68,23.65,23.66,130065.0,23.65,23.68,23.65,23.66,130065.0
2020-01-22 15:00:00,23.66,23.66,23.56,23.57,188165.0,23.66,23.66,23.56,23.57,188165.0
2020-01-22 15:30:00,23.57,23.6,23.54,23.56,338370.0,23.57,23.6,23.54,23.56,338370.0
2020-01-23 09:30:00,23.55,23.64,23.45,23.61,410515.0,23.55,23.64,23.45,23.61,410515.0
2020-01-23 10:00:00,23.62,23.69,23.59,23.65,250610.0,23.62,23.69,23.59,23.65,250610.0
2020-01-23 10:30:00,23.65,23.67,23.59,23.59,161270.0,23.65,23.67,23.59,23.59,161270.0
2020-01-23 11:00:00,23.59,23.66,23.54,23.6,152490.0,23.59,23.66,23.54,23.6,152490.0
2020-01-23 11:30:00,23.6,23.67,23.6,23.67,62040.0,23.6,23.67,23.6,23.67,62040.0
2020-01-23 12:00:00,23.67,23.78,23.66,23.78,79635.0,23.67,23.78,23.66,23.78,79635.0
2020-01-23 12:30:00,23.78,23.79,23.66,23.67,72710.0,23.78,23.79,23.66,23.67,72710.0
2020-01-23 13:00:00,23.68,23.7,23.64,23.67,46125.0,23.68,23.7,23.64,23.67,46125.0
2020-01-23 13:30:00,23.66,23.68,23.62,23.64,98805.0,23.66,23.68,23.62,23.64,98805.0
2020-01-23 14:00:00,23.65,23.75,23.65,23.72,76320.0,23.65,23.75,23.65,23.72,76320.0
2020-01-23 14:30:00,23.73,23.78,23.73,23.77,61365.0,23.73,23.78,23.73,23.77,61365.0
2020-01-23 15:00:00,23.77,23.79,23.7,23.78,119565.0,23.77,23.79,23.7,23.78,119565.0
2020-01-23 15:30:00,23.78,23.91,23.77,23.79,1604880.0,23.78,23.91,23.77,23.79,1604880.0
2020-01-24 09:30:00,23.9,24.06,23.87,23.97,261565.0,23.9,24.06,23.87,23.97,261565.0
2020-01-24 10:00:00,24.0,24.0,23.9,23.95,156440.0,24.0,24.0,23.9,23.95,156440.0
2020-01-24 10:30:00,23.94,24.01,23.92,24.0,131115.0,23.94,24.01,23.92,24.0,131115.0
2020-01-24 11:00:00,23.99,24.03,23.88,23.9,104510.0,23.99,24.03,23.88,23.9,104510.0
2020-01-24 11:30:00,23.92,23.94,23.83,23.84,110840.0,23.92,23.94,23.83,23.84,110840.0
2020-01-24 12:00:00,23.83,23.83,23.69,23.72,162020.0,23.83,23.83,23.69,23.72,162020.0
2020-01-24 12:30:00,23.71,23.74,23.65,23.65,271735.0,23.71,23.74,23.65,23.65,271735.0
2020-01-24 13:00:00,23.65,23.65,23.55,23.57,201665.0,23.65,23.65,23.55,23.57,201665.0
2020-01-24 13:30:00,23.57,23.59,23.53,23.59,112850.0,23.57,23.59,23.53,23.59,112850.0
2020-01-24 14:00:00,23.59,23.6,23.47,23.5,113790.0,23.59,23.6,23.47,23.5,113790.0
2020-01-24 14:30:00,23.5,23.6,23.5,23.6,79785.0,23.5,23.6,23.5,23.6,79785.0
2020-01-24 15:00:00,23.6,23.61,23.57,23.58,171845.0,23.6,23.61,23.57,23.58,171845.0
2020-01-24 15:30:00,23.58,23.62,23.53,23.6,786835.0,23.58,23.62,23.53,23.6,786835.0
2020-01-27 09:30:00,22.98,23.0,22.41,22.92,875385.0,22.98,23.0,22.41,22.92,875385.0
2020-01-27 10:00:00,22.91,23.11,22.85,23.07,251335.0,22.91,23.11,22.85,23.07,251335.0
2020-01-27 10:30:00,23.07,23.16,23.04,23.08,127195.0,23.07,23.16,23.04,23.08,127195.0
2020-01-27 11:00:00,23.08,23.11,23.02,23.1,111175.0,23.08,23.11,23.02,23.1,111175.0
2020-01-27 11:30:00,23.09,23.16,23.06,23.14,388945.0,23.09,23.16,23.06,23.14,388945.0
2020-01-27 12:00:00,23.14,23.16,23.1,23.12,267570.0,23.14,23.16,23.1,23.12,267570.0
2020-01-27 12:30:00,23.13,23.13,23.06,23.08,86840.0,23.13,23.13,23.06,23.08,86840.0
2020-01-27 13:00:00,23.07,23.08,22.99,23.02,235415.0,23.07,23.08,22.99,23.02,235415.0
2020-01-27 13:30:00,23.01,23.06,23.0,23.04,217425.0,23.01,23.06,23.0,23.04,217425.0
2020-01-27 14:00:00,23.04,23.04,22.95,23.01,152940.0,23.04,23.04,22.95,23.01,152940.0
2020-01-27 14:30:00,23.0,23.02,22.9,22.94,109880.0,23.0,23.02,22.9,22.94,109880.0
2020-01-27 15:00:00,22.94,22.97,22.85,22.92,364315.0,22.94,22.97,22.85,22.92,364315.0
2020-01-27 15:30:00,22.92,22.94,22.87,22.9,537730.0,22.92,22.94,22.87,22.9,537730.0
2020-01-28 09:30:00,23.0,23.22,22.99,23.21,336535.0,23.0,23.22,22.99,23.21,336535.0
2020-01-28 10:00:00,23.2,23.25,23.13,23.24,178355.0,23.2,23.25,23.13,23.24,178355.0
2020-01-28 10:30:00,23.25,23.33,23.21,23.33,370920.0,23.25,23.33,23.21,23.33,370920.0
2020-01-28 11:00:00,23.32,23.42,23.3,23.4,95760.0,23.32,23.42,23.3,23.4,95760.0
2020-01-28 11:30:00,23.4,23.41,23.32,23.4,103545.0,23.4,23.41,23.32,23.4,103545.0
2020-01-28 12:00:00,23.4,23.53,23.34,23.48,1031225.0,23.4,23.53,23.34,23.48,1031225.0
2020-01-28 12:30:00,23.48,23.52,23.45,23.46,158330.0,23.48,23.52,23.45,23.46,158330.0
2020-01-28 13:00:00,23.46,23.47,23.41,23.42,86805.0,23.46,23.47,23.41,23.42,86805.0
2020-01-28 13:30:00,23.42,23.5,23.4,23.49,101085.0,23.42,23.5,23.4,23.49,101085.0
2020-01-28 14:00:00,23.49,23.52,23.47,23.47,89120.0,23.49,23.52,23.47,23.47,89120.0
2020-01-28 14:30:00,23.47,23.54,23.47,23.5,97790.0,23.47,23.54,23.47,23.5,97790.0
2020-01-28 15:00:00,23.5,23.52,23.48,23.52,132495.0,23.5,23.52,23.48,23.52,132495.0
2020-01-28 15:30:00,23.52,23.54,23.48,23.51,365595.0,23.52,23.54,23.48,23.51,365595.0
2020-01-29 09:30:00,23.6,23.77,23.54,23.6,388320.0,23.6,23.77,23.54,23.6,388320.0
2020-01-29 10:00:00,23.55,23.55,23.42,23.47,156525.0,23.55,23.55,23.42,23.47,156525.0
2020-01-29 10:30:00,23.5,23.55,23.48,23.53,125145.0,23.5,23.55,23.48,23.53,125145.0
2020-01-29 11:00:00,23.54,23.55,23.46,23.5,120510.0,23.54,23.55,23.46,23.5,120510.0
2020-01-29 11:30:00,23.5,23.57,23.48,23.57,87645.0,23.5,23.57,23.48,23.57,87645.0
2020-01-29 12:00:00,23.56,23.6,23.55,23.59,109050.0,23.56,23.6,23.55,23.59,109050.0
2020-01-29 12:30:00,23.6,23.6,23.53,23.54,98045.0,23.6,23.6,23.53,23.54,98045.0
2020-01-29 13:00:00,23.54,23.58,23.53,23.58,52845.0,23.54,23.58,23.53,23.58,52845.0
2020-01-29 13:30:00,23.58,23.58,23.48,23.48,50490.0,23.58,23.58,23.48,23.48,50490.0
2020-01-29 14:00:00,23.48,23.59,23.48,23.59,92275.0,23.48,23.59,23.48,23.59,92275.0
2020-01-29 14:30:00,23.6,23.65,23.57,23.58,122525.0,23.6,23.65,23.57,23.58,122525.0
2020-01-29 15:00:00,23.58,23.61,23.45,23.49,112015.0,23.58,23.61,23.45,23.49,112015.0
2020-01-29 15:30:00,23.49,23.51,23.44,23.45,408485.0,23.49,23.51,23.44,23.45,408485.0
2020-01-30 09:30:00,23.28,23.67,23.27,23.37,334525.0,23.28,23.67,23.27,23.37,334525.0
2020-01-30 10:00:00,23.37,23.46,23.32,23.38,225095.0,23.37,23.46,23.32,23.38,225095.0
2020-01-30 10:30:00,23.36,23.41,23.27,23.27,171405.0,23.36,23.41,23.27,23.27,171405.0
2020-01-30 11:00:00,23.27,23.36,23.21,23.36,119295.0,23.27,23.36,23.21,23.36,119295.0
2020-01-30 11:30:00,23.36,23.43,23.35,23.38,482685.0,23.36,23.43,23.35,23.38,482685.0
2020-01-30 12:00:00,23.37,23.38,23.28,23.28,99040.0,23.37,23.38,23.28,23.28,99040.0
2020-01-30 12:30:00,23.28,23.3,23.21,23.26,61455.0,23.28,23.3,23.21,23.26,61455.0
2020-01-30 13:00:00,23.27,23.31,23.27,23.3,74385.0,23.27,23.31,23.27,23.3,74385.0
2020-01-30 13:30:00,23.29,23.37,23.29,23.35,122370.0,23.29,23.37,23.29,23.35,122370.0
2020-01-30 14:00:00,23.35,23.45,23.35,23.45,53280.0,23.35,23.45,23.35,23.45,53280.0
2020-01-30 14:30:00,23.44,23.52,23.41,23.5,101185.0,23.44,23.52,23.41,23.5,101185.0
2020-01-30 15:00:00,23.51,23.55,23.46,23.5,141615.0,23.51,23.55,23.46,23.5,141615.0
2020-01-30 15:30:00,23.5,23.68,23.5,23.67,499845.0,23.5,23.68,23.5,23.67,499845.0
2020-01-31 09:30:00,23.7,23.74,23.32,23.35,298635.0,23.7,23.74,23.32,23.35,298635.0
2020-01-31 10:00:00,23.35,23.37,23.07,23.08,306865.0,23.35,23.37,23.07,23.08,306865.0
2020-01-31 10:30:00,23.1,23.12,22.96,22.96,324785.0,23.1,23.12,22.96,22.96,324785.0
2020-01-31 11:00:00,22.96,23.05,22.91,23.0,221730.0,22.96,23.05,22.91,23.0,221730.0
2020-01-31 11:30:00,23.01,23.15,22.97,23.15,96185.0,23.01,23.15,22.97,23.15,96185.0
2020-01-31 12:00:00,23.15,23.18,23.11,23.17,72320.0,23.15,23.18,23.11,23.17,72320.0
2020-01-31 12:30:00,23.17,23.17,23.03,23.07,126765.0,23.17,23.17,23.03,23.07,126765.0
2020-01-31 13:00:00,23.08,23.12,23.06,23.12,102645.0,23.08,23.12,23.06,23.12,102645.0
2020-01-31 13:30:00,23.12,23.18,23.07,23.18,76300.0,23.12,23.18,23.07,23.18,76300.0
2020-01-31 14:00:00,23.19,23.24,23.14,23.15,151040.0,23.19,23.24,23.14,23.15,151040.0
2020-01-31 14:30:00,23.15,23.25,23.07,23.1,191910.0,23.15,23.25,23.07,23.1,191910.0
2020-01-31 15:00:00,23.11,23.12,23.02,23.04,160120.0,23.11,23.12,23.02,23.04,160120.0
2020-01-31 15:30:00,23.04,23.12,23.0,23.07,452705.0,23.04,23.12,23.0,23.07,452705.0
2020-02-03 09:30:00,23.17,23.46,23.1,23.32,467540.0,23.17,23.46,23.1,23.32,467540.0
2020-02-03 10:00:00,23.34,23.5,23.26,23.47,234060.0,23.34,23.5,23.26,23.47,234060.0
2020-02-03 10:30:00,23.46,23.47,23.26,23.27,233580.0,23.46,23.47,23.26,23.27,233580.0
2020-02-03 11:00:00,23.27,23.39,23.27,23.31,241095.0,23.27,23.39,23.27,23.31,241095.0
2020-02-03 11:30:00,23.32,23.32,23.19,23.23,159395.0,23.32,23.32,23.19,23.23,159395.0
2020-02-03 12:00:00,23.24,23.29,23.2,23.26,139440.0,23.24,23.29,23.2,23.26,139440.0
2020-02-03 12:30:00,23.27,23.35,23.25,23.33,78970.0,23.27,23.35,23.25,23.33,78970.0
2020-02-03 13:00:00,23.32,23.33,23.21,23.24,118425.0,23.32,23.33,23.21,23.24,118425.0
2020-02-03 13:30:00,23.24,23.31,23.23,23.28,146490.0,23.24,23.31,23.23,23.28,146490.0
2020-02-03 14:00:00,23.28,23.3,23.21,23.27,129220.0,23.28,23.3,23.21,23.27,129220.0
2020-02-03 14:30:00,23.27,23.33,23.21,23.33,120725.0,23.27,23.33,23.21,23.33,120725.0
2020-02-03 15:00:00,23.33,23.36,23.31,23.34,116455.0,23.33,23.36,23.31,23.34,116455.0
2020-02-03 15:30:00,23.33,23.35,23.26,23.29,400305.0,23.33,23.35,23.26,23.29,400305.0
2020-02-04 09:30:00,23.6,24.01,23.44,23.56,491925.0,23.6,24.01,23.44,23.56,491925.0
2020-02-04 10:00:00,23.57,23.69,23.52,23.69,371830.0,23.57,23.69,23.52,23.69,371830.0
2020-02-04 10:30:00,23.68,23.83,23.66,23.78,298605.0,23.68,23.83,23.66,23.78,298605.0
2020-02-04 11:00:00,23.79,23.93,23.78,23.93,269010.0,23.79,23.93,23.78,23.93,269010.0
2020-02-04 11:30:00,23.91,24.01,23.9,24.01,212335.0,23.91,24.01,23.9,24.01,212335.0
2020-02-04 12:00:00,24.02,24.03,23.98,24.03,149955.0,24.02,24.03,23.98,24.03,149955.0
2020-02-04 12:30:00,24.03,24.04,23.94,23.95,122760.0,24.03,24.04,23.94,23.95,122760.0
2020-02-04 13:00:00,23.96,23.99,23.92,23.95,118885.0,23.96,23.99,23.92,23.95,118885.0
2020-02-04 13:30:00,23.95,23.99,23.92,23.98,120855.0,23.95,23.99,23.92,23.98,120855.0
2020-02-04 14:00:00,23.99,24.03,23.98,24.02,155500.0,23.99,24.03,23.98,24.02,155500.0
2020-02-04 14:30:00,24.02,24.07,23.99,24.03,158385.0,24.02,24.07,23.99,24.03,158385.0
2020-02-04 15:00:00,24.03,24.07,24.0,24.0,162030.0,24.03,24.07,24.0,24.0,162030.0
2020-02-04 15:30:00,24.0,24.06,24.0,24.01,402560.0,24.0,24.06,24.0,24.01,402560.0
2020-02-05 09:30:00,24.21,24.3,23.83,24.11,577920.0,24.21,24.3,23.83,24.11,577920.0
2020-02-05 10:00:00,24.12,24.15,23.9,23.93,618410.0,24.12,24.15,23.9,23.93,618410.0
2020-02-05 10:30:00,23.92,23.94,23.78,23.8,215540.0,23.92,23.94,23.78,23.8,215540.0
2020-02-05 11:00:00,23.8,23.96,23.77,23.91,170250.0,23.8,23.96,23.77,23.91,170250.0
2020-02-05 11:30:00,23.9,23.98,23.8,23.88,534985.0,23.9,23.98,23.8,23.88,534985.0
2020-02-05 12:00:00,23.87,23.94,23.86,23.89,129395.0,23.87,23.94,23.86,23.89,129395.0
2020-02-05 12:30:00,23.88,23.93,23.87,23.9,135695.0,23.88,23.93,23.87,23.9,135695.0
2020-02-05 13:00:00,23.89,23.9,23.83,23.83,178350.0,23.89,23.9,23.83,23.83,178350.0
2020-02-05 13:30:00,23.84,23.9,23.84,23.87,178850.0,23.84,23.9,23.84,23.87,178850.0
2020-02-05 14:00:00,23.86,23.87,23.81,23.83,162750.0,23.86,23.87,23.81,23.83,162750.0
2020-02-05 14:30:00,23.84,23.94,23.82,23.92,195965.0,23.84,23.94,23.82,23.92,195965.0
2020-02-05 15:00:00,23.91,23.96,23.9,23.91,294975.0,23.91,23.96,23.9,23.91,294975.0
2020-02-05 15:30:00,23.91,23.96,23.87,23.96,665265.0,23.91,23.96,23.87,23.96,665265.0
2020-02-06 09:30:00,23.99,24.25,23.76,24.25,506475.0,23.99,24.25,23.76,24.25,506475.0
2020-02-06 10:00:00,24.25,24.34,24.14,24.14,416195.0,24.25,24.34,24.14,24.14,416195.0
2020-02-06 10:30:00,24.15,24.16,24.04,24.07,302640.0,24.15,24.16,24.04,24.07,302640.0
2020-02-06 11:00:00,24.08,24.23,24.07,24.19,326185.0,24.08,24.23,24.07,24.19,326185.0
2020-02-06 11:30:00,24.19,24.23,24.11,24.11,193700.0,24.19,24.23,24.11,24.11,193700.0
2020-02-06 12:00:00,24.12,24.15,24.09,24.14,333655.0,24.12,24.15,24.09,24.14,333655.0
2020-02-06 12:30:00,24.15,24.26,24.15,24.21,205095.0,24.15,24.26,24.15,24.21,205095.0
2020-02-06 13:00:00,24.21,24.21,24.16,24.18,182050.0,24.21,24.21,24.16,24.18,182050.0
2020-02-06 13:30:00,24.18,24.29,24.18,24.27,232045.0,24.18,24.29,24.18,24.27,232045.0
2020-02-06 14:00:00,24.28,24.29,24.15,24.2,596750.0,24.28,24.29,24.15,24.2,596750.0
2020-02-06 14:30:00,24.2,24.22,24.16,24.2,289195.0,24.2,24.22,24.16,24.2,289195.0
2020-02-06 15:00:00,24.21,24.36,24.2,24.33,506950.0,24.21,24.36,24.2,24.33,506950.0
2020-02-06 15:30:00,24.34,24.36,24.23,24.29,975245.0,24.34,24.36,24.23,24.29,975245.0
2020-02-07 09:30:00,23.6,23.99,22.53,23.24,2134230.0,23.6,23.99,22.53,23.24,2134230.0
2020-02-07 10:00:00,23.25,23.67,23.09,23.67,1066860.0,23.25,23.67,23.09,23.67,1066860.0
2020-02-07 10:30:00,23.67,23.69,23.3,23.67,694700.0,23.67,23.69,23.3,23.67,694700.0
2020-02-07 11:00:00,23.65,23.66,23.4,23.58,337535.0,23.65,23.66,23.4,23.58,337535.0
2020-02-07 11:30:00,23.59,23.67,23.55,23.64,332040.0,23.59,23.67,23.55,23.64,332040.0
2020-02-07 12:00:00,23.63,23.63,23.41,23.53,314185.0,23.63,23.63,23.41,23.53,314185.0
2020-02-07 12:30:00,23.53,23.54,23.41,23.44,143065.0,23.53,23.54,23.41,23.44,143065.0
2020-02-07 13:00:00,23.44,23.44,23.34,23.39,197340.0,23.44,23.44,23.34,23.39,197340.0
2020-02-07 13:30:00,23.39,23.46,23.35,23.38,190970.0,23.39,23.46,23.35,23.38,190970.0
2020-02-07 14:00:00,23.37,23.51,23.35,23.43,383520.0,23.37,23.51,23.35,23.43,383520.0
2020-02-07 14:30:00,23.41,23.52,23.4,23.52,195905.0,23.41,23.52,23.4,23.52,195905.0
2020-02-07 15:00:00,23.52,23.52,23.41,23.51,261705.0,23.52,23.52,23.41,23.51,261705.0
2020-02-07 15:30:00,23.5,23.51,23.37,23.43,976275.0,23.5,23.51,23.37,23.43,976275.0
2020-02-10 09:30:00,23.3,23.35,23.0,23.07,507130.0,23.3,23.35,23.0,23.07,507130.0
2020-02-10 10:00:00,23.07,23.33,23.05,23.31,278470.0,23.07,23.33,23.05,23.31,278470.0
2020-02-10 10:30:00,23.32,23.41,23.29,23.41,202395.0,23.32,23.41,23.29,23.41,202395.0
2020-02-10 11:00:00,23.42,23.53,23.4,23.51,138950.0,23.42,23.53,23.4,23.51,138950.0
2020-02-10 11:30:00,23.5,23.6,23.49,23.57,138820.0,23.5,23.6,23.49,23.57,138820.0
2020-02-10 12:00:00,23.57,23.63,23.51,23.52,236275.0,23.57,23.63,23.51,23.52,236275.0
2020-02-10 12:30:00,23.52,23.55,23.46,23.49,148195.0,23.52,23.55,23.46,23.49,148195.0
2020-02-10 13:00:00,23.47,23.54,23.47,23.54,106800.0,23.47,23.54,23.47,23.54,106800.0
2020-02-10 13:30:00,23.54,23.58,23.48,23.56,207205.0,23.54,23.58,23.48,23.56,207205.0
2020-02-10 14:00:00,23.56,23.63,23.54,23.63,119570.0,23.56,23.63,23.54,23.63,119570.0
2020-02-10 14:30:00,23.62,23.78,23.61,23.78,295390.0,23.62,23.78,23.61,23.78,295390.0
2020-02-10 15:00:00,23.77,23.8,23.72,23.77,210960.0,23.77,23.8,23.72,23.77,210960.0
2020-02-10 15:30:00,23.77,23.79,23.68,23.75,705515.0,23.77,23.79,23.68,23.75,705515.0
2020-02-11 09:30:00,23.95,24.04,23.77,23.85,431845.0,23.95,24.04,23.77,23.85,431845.0
2020-02-11 10:00:00,23.87,23.93,23.81,23.82,139660.0,23.87,23.93,23.81,23.82,139660.0
2020-02-11 10:30:00,23.82,23.83,23.74,23.74,104820.0,23.82,23.83,23.74,23.74,104820.0
2020-02-11 11:00:00,23.75,23.8,23.65,23.65,160420.0,23.75,23.8,23.65,23.65,160420.0
2020-02-11 11:30:00,23.66,23.66,23.53,23.55,204465.0,23.66,23.66,23.53,23.55,204465.0
2020-02-11 12:00:00,23.55,23.59,23.51,23.54,235105.0,23.55,23.59,23.51,23.54,235105.0
2020-02-11 12:30:00,23.55,23.57,23.52,23.55,144145.0,23.55,23.57,23.52,23.55,144145.0
2020-02-11 13:00:00,23.55,23.58,23.53,23.54,128660.0,23.55,23.58,23.53,23.54,128660.0
2020-02-11 13:30:00,23.54,23.55,23.37,23.37,258925.0,23.54,23.55,23.37,23.37,258925.0
2020-02-11 14:00:00,23.37,23.38,23.3,23.35,330645.0,23.37,23.38,23.3,23.35,330645.0
2020-02-11 14:30:00,23.35,23.4,23.34,23.35,263400.0,23.35,23.4,23.34,23.35,263400.0
2020-02-11 15:00:00,23.35,23.37,23.28,23.36,154280.0,23.35,23.37,23.28,23.36,154280.0
2020-02-11 15:30:00,23.37,23.53,23.36,23.46,507180.0,23.37,23.53,23.36,23.46,507180.0
2020-02-12 09:30:00,23.5,23.7,23.35,23.44,316110.0,23.5,23.7,23.35,23.44,316110.0
2020-02-12 10:00:00,23.45,23.47,23.27,23.29,187805.0,23.45,23.47,23.27,23.29,187805.0
2020-02-12 10:30:00,23.28,23.28,23.16,23.21,274155.0,23.28,23.28,23.16,23.21,274155.0
2020-02-12 11:00:00,23.23,23.3,23.21,23.27,141545.0,23.23,23.3,23.21,23.27,141545.0
2020-02-12 11:30:00,23.26,23.31,23.24,23.26,151260.0,23.26,23.31,23.24,23.26,151260.0
2020-02-12 12:00:00,23.25,23.32,23.25,23.3,135205.0,23.25,23.32,23.25,23.3,135205.0
2020-02-12 12:30:00,23.32,23.33,23.28,23.3,134060.0,23.32,23.33,23.28,23.3,134060.0
2020-02-12 13:00:00,23.3,23.41,23.3,23.37,142060.0,23.3,23.41,23.3,23.37,142060.0
2020-02-12 13:30:00,23.36,23.42,23.36,23.42,85535.0,23.36,23.42,23.36,23.42,85535.0
2020-02-12 14:00:00,23.42,23.46,23.41,23.43,99880.0,23.42,23.46,23.41,23.43,99880.0
2020-02-12 14:30:00,23.43,23.52,23.42,23.51,87975.0,23.43,23.52,23.42,23.51,87975.0
2020-02-12 15:00:00,23.51,23.54,23.48,23.51,177570.0,23.51,23.54,23.48,23.51,177570.0
2020-02-12 15:30:00,23.51,23.51,23.46,23.48,583165.0,23.51,23.51,23.46,23.48,583165.0
2020-02-13 09:30:00,23.29,23.69,23.29,23.59,304680.0,23.29,23.69,23.29,23.59,304680.0
2020-02-13 10:00:00,23.61,23.61,23.49,23.57,279330.0,23.61,23.61,23.49,23.57,279330.0
2020-02-13 10:30:00,23.58,23.67,23.55,23.67,109890.0,23.58,23.67,23.55,23.67,109890.0
2020-02-13 11:00:00,23.67,23.75,23.67,23.69,155585.0,23.67,23.75,23.67,23.69,155585.0
2020-02-13 11:30:00,23.71,23.77,23.68,23.71,93965.0,23.71,23.77,23.68,23.71,93965.0
2020-02-13 12:00:00,23.71,23.76,23.71,23.73,101935.0,23.71,23.76,23.71,23.73,101935.0
2020-02-13 12:30:00,23.74,23.77,23.7,23.71,133305.0,23.74,23.77,23.7,23.71,133305.0
2020-02-13 13:00:00,23.7,23.75,23.67,23.75,166965.0,23.7,23.75,23.67,23.75,166965.0
2020-02-13 13:30:00,23.75,23.84,23.74,23.84,146455.0,23.75,23.84,23.74,23.84,146455.0
2020-02-13 14:00:00,23.84,23.85,23.8,23.8,140655.0,23.84,23.85,23.8,23.8,140655.0
2020-02-13 14:30:00,23.8,23.84,23.79,23.8,72165.0,23.8,23.84,23.79,23.8,72165.0
2020-02-13 15:00:00,23.81,23.82,23.75,23.79,145135.0,23.81,23.82,23.75,23.79,145135.0
2020-02-13 15:30:00,23.79,23.83,23.76,23.83,395970.0,23.79,23.83,23.76,23.83,395970.0
2020-02-14 09:30:00,23.85,23.93,23.63,23.65,316265.0,23.85,23.93,23.63,23.65,316265.0
2020-02-14 10:00:00,23.65,23.78,23.63,23.78,135420.0,23.65,23.78,23.63,23.78,135420.0
2020-02-14 10:30:00,23.78,23.86,23.75,23.82,148750.0,23.78,23.86,23.75,23.82,148750.0
2020-02-14 11:00:00,23.83,23.83,23.73,23.73,85435.0,23.83,23.83,23.73,23.73,85435.0
2020-02-14 11:30:00,23.72,23.77,23.69,23.7,90840.0,23.72,23.77,23.69,23.7,90840.0
2020-02-14 12:00:00,23.7,23.72,23.63,23.67,101655.0,23.7,23.72,23.63,23.67,101655.0
2020-02-14 12:30:00,23.67,23.7,23.64,23.67,94035.0,23.67,23.7,23.64,23.67,94035.0
2020-02-14 13:00:00,23.69,23.72,23.67,23.7,114230.0,23.69,23.72,23.67,23.7,114230.0
2020-02-14 13:30:00,23.7,23.71,23.64,23.65,121465.0,23.7,23.71,23.64,23.65,121465.0
2020-02-14 14:00:00,23.65,23.67,23.59,23.64,127755.0,23.65,23.67,23.59,23.64,127755.0
2020-02-14 14:30:00,23.64,23.69,23.63,23.69,76165.0,23.64,23.69,23.63,23.69,76165.0
2020-02-14 15:00:00,23.7,23.71,23.66,23.68,84700.0,23.7,23.71,23.66,23.68,84700.0
2020-02-14 15:30:00,23.68,23.85,23.67,23.84,633900.0,23.68,23.85,23.67,23.84,633900.0
2020-02-18 09:30:00,23.77,24.08,23.75,24.06,375855.0,23.77,24.08,23.75,24.06,375855.0
2020-02-18 10:00:00,24.06,24.13,24.0,24.03,267795.0,24.06,24.13,24.0,24.03,267795.0
2020-02-18 10:30:00,24.04,24.25,24.04,24.21,311080.0,24.04,24.25,24.04,24.21,311080.0
2020-02-18 11:00:00,24.2,24.21,24.08,24.08,172680.0,24.2,24.21,24.08,24.08,172680.0
2020-02-18 11:30:00,24.1,24.1,24.0,24.0,134245.0,24.1,24.1,24.0,24.0,134245.0
2020-02-18 12:00:00,24.01,24.01,23.91,23.93,78750.0,24.01,24.01,23.91,23.93,78750.0
2020-02-18 12:30:00,23.93,23.98,23.93,23.94,56585.0,23.93,23.98,23.93,23.94,56585.0
2020-02-18 13:00:00,23.92,23.95,23.91,23.94,48765.0,23.92,23.95,23.91,23.94,48765.0
2020-02-18 13:30:00,23.94,23.95,23.87,23.93,96815.0,23.94,23.95,23.87,23.93,96815.0
2020-02-18 14:00:00,23.92,23.97,23.9,23.97,72190.0,23.92,23.97,23.9,23.97,72190.0
2020-02-18 14:30:00,23.97,23.98,23.94,23.95,56595.0,23.97,23.98,23.94,23.95,56595.0
2020-02-18 15:00:00,23.95,24.01,23.94,23.98,105830.0,23.95,24.01,23.94,23.98,105830.0
2020-02-18 15:30:00,23.98,23.99,23.88,23.89,449585.0,23.98,23.99,23.88,23.89,449585.0
2020-02-19 09:30:00,24.01,24.17,23.96,24.02,207560.0,24.01,24.17,23.96,24.02,207560.0
2020-02-19 10:00:00,24.02,24.11,23.99,24.08,216195.0,24.02,24.11,23.99,24.08,216195.0
2020-02-19 10:30:00,24.07,24.08,23.93,23.96,195720.0,24.07,24.08,23.93,23.96,195720.0
2020-02-19 11:00:00,23.95,24.07,23.94,24.05,73690.0,23.95,24.07,23.94,24.05,73690.0
2020-02-19 11:30:00,24.06,24.1,24.05,24.06,68285.0,24.06,24.1,24.05,24.06,68285.0
2020-02-19 12:00:00,24.06,24.08,24.01,24.04,74805.0,24.06,24.08,24.01,24.04,74805.0
2020-02-19 12:30:00,24.04,24.04,23.97,24.0,61955.0,24.04,24.04,23.97,24.0,61955.0
2020-02-19 13:00:00,24.0,24.01,23.93,23.95,87560.0,24.0,24.01,23.93,23.95,87560.0
2020-02-19 13:30:00,23.95,23.99,23.91,23.92,96970.0,23.95,23.99,23.91,23.92,96970.0
2020-02-19 14:00:00,23.92,23.96,23.91,23.95,80925.0,23.92,23.96,23.91,23.95,80925.0
2020-02-19 14:30:00,23.96,24.0,23.86,23.88,93120.0,23.96,24.0,23.86,23.88,93120.0
2020-02-19 15:00:00,23.89,23.91,23.85,23.88,95290.0,23.89,23.91,23.85,23.88,95290.0
2020-02-19 15:30:00,23.88,23.88,23.82,23.84,320535.0,23.88,23.88,23.82,23.84,320535.0
2020-02-20 09:30:00,23.85,23.99,23.66,23.86,176820.0,23.85,23.99,23.66,23.86,176820.0
2020-02-20 10:00:00,23.86,23.94,23.83,23.89,96140.0,23.86,23.94,23.83,23.89,96140.0
2020-02-20 10:30:00,23.9,23.98,23.9,23.93,108790.0,23.9,23.98,23.9,23.93,108790.0
2020-02-20 11:00:00,23.92,23.92,23.46,23.46,210375.0,23.92,23.92,23.46,23.46,210375.0
2020-02-20 11:30:00,23.47,23.48,23.22,23.4,340295.0,23.47,23.48,23.22,23.4,340295.0
2020-02-20 12:00:00,23.4,23.47,23.32,23.33,169885.0,23.4,23.47,23.32,23.33,169885.0
2020-02-20 12:30:00,23.32,23.43,23.27,23.43,160635.0,23.32,23.43,23.27,23.43,160635.0
2020-02-20 13:00:00,23.43,23.55,23.41,23.54,140745.0,23.43,23.55,23.41,23.54,140745.0
2020-02-20 13:30:00,23.54,23.58,23.46,23.5,120825.0,23.54,23.58,23.46,23.5,120825.0
2020-02-20 14:00:00,23.51,23.62,23.51,23.58,105145.0,23.51,23.62,23.51,23.58,105145.0
2020-02-20 14:30:00,23.58,23.64,23.56,23.63,106870.0,23.58,23.64,23.56,23.63,106870.0
2020-02-20 15:00:00,23.64,23.66,23.58,23.63,92130.0,23.64,23.66,23.58,23.63,92130.0
2020-02-20 15:30:00,23.64,23.67,23.58,23.6,407835.0,23.64,23.67,23.58,23.6,407835.0
2020-02-21 09:30:00,23.55,23.56,22.94,23.05,526405.0,23.55,23.56,22.94,23.05,526405.0
2020-02-21 10:00:00,23.06,23.19,22.96,23.17,146220.0,23.06,23.19,22.96,23.17,146220.0
2020-02-21 10:30:00,23.17,23.18,23.0,23.06,110720.0,23.17,23.18,23.0,23.06,110720.0
2020-02-21 11:00:00,23.06,23.16,23.06,23.14,81840.0,23.06,23.16,23.06,23.14,81840.0
2020-02-21 11:30:00,23.14,23.17,23.05,23.05,77790.0,23.14,23.17,23.05,23.05,77790.0
2020-02-21 12:00:00,23.06,23.08,23.03,23.03,46685.0,23.06,23.08,23.03,23.03,46685.0
2020-02-21 12:30:00,23.03,23.08,23.01,23.07,75930.0,23.03,23.08,23.01,23.07,75930.0
2020-02-21 13:00:00,23.07,23.13,23.01,23.01,79810.0,23.07,23.13,23.01,23.01,79810.0
2020-02-21 13:30:00,23.01,23.01,22.83,22.9,135265.0,23.01,23.01,22.83,22.9,135265.0
2020-02-21 14:00:00,22.88,22.93,22.78,22.87,151175.0,22.88,22.93,22.78,22.87,151175.0
2020-02-21 14:30:00,22.88,22.89,22.82,22.85,118845.0,22.88,22.89,22.82,22.85,118845.0
2020-02-21 15:00:00,22.85,22.86,22.78,22.81,193635.0,22.85,22.86,22.78,22.81,193635.0
2020-02-21 15:30:00,22.81,22.9,22.75,22.9,510015.0,22.81,22.9,22.75,22.9,510015.0
2020-02-24 09:30:00,21.71,22.12,21.18,21.92,1521545.0,21.71,22.12,21.18,21.92,1521545.0
2020-02-24 10:00:00,21.94,22.03,21.77,21.81,372730.0,21.94,22.03,21.77,21.81,372730.0
2020-02-24 10:30:00,21.8,21.88,21.72,21.82,273085.0,21.8,21.88,21.72,21.82,273085.0
2020-02-24 11:00:00,21.8,21.83,21.68,21.74,390495.0,21.8,21.83,21.68,21.74,390495.0
2020-02-24 11:30:00,21.74,21.77,21.62,21.71,521245.0,21.74,21.77,21.62,21.71,521245.0
2020-02-24 12:00:00,21.7,21.71,21.58,21.65,222130.0,21.7,21.71,21.58,21.65,222130.0
2020-02-24 12:30:00,21.65,21.72,21.62,21.64,190550.0,21.65,21.72,21.62,21.64,190550.0
2020-02-24 13:00:00,21.63,21.66,21.53,21.66,173070.0,21.63,21.66,21.53,21.66,173070.0
2020-02-24 13:30:00,21.66,21.69,21.62,21.69,157155.0,21.66,21.69,21.62,21.69,157155.0
2020-02-24 14:00:00,21.7,21.77,21.6,21.76,193155.0,21.7,21.77,21.6,21.76,193155.0
2020-02-24 14:30:00,21.76,21.86,21.72,21.85,179225.0,21.76,21.86,21.72,21.85,179225.0
2020-02-24 15:00:00,21.84,21.89,21.76,21.77,347565.0,21.84,21.89,21.76,21.77,347565.0
2020-02-24 15:30:00,21.77,21.83,21.71,21.74,770395.0,21.77,21.83,21.71,21.74,770395.0
2020-02-25 09:30:00,21.8,21.95,21.18,21.45,975370.0,21.8,21.95,21.18,21.45,975370.0
2020-02-25 10:00:00,21.42,21.45,21.07,21.18,662360.0,21.42,21.45,21.07,21.18,662360.0
2020-02-25 10:30:00,21.17,21.22,20.88,21.01,463965.0,21.17,21.22,20.88,21.01,463965.0
2020-02-25 11:00:00,21.0,21.08,20.84,21.07,803940.0,21.0,21.08,20.84,21.07,803940.0
2020-02-25 11:30:00,21.06,21.24,21.02,21.22,282685.0,21.06,21.24,21.02,21.22,282685.0
2020-02-25 12:00:00,21.22,21.29,21.2,21.27,429645.0,21.22,21.29,21.2,21.27,429645.0
2020-02-25 12:30:00,21.27,21.37,21.25,21.28,587115.0,21.27,21.37,21.25,21.28,587115.0
2020-02-25 13:00:00,21.28,21.36,21.23,21.31,491750.0,21.28,21.36,21.23,21.31,491750.0
2020-02-25 13:30:00,21.31,21.32,21.22,21.24,615455.0,21.31,21.32,21.22,21.24,615455.0
2020-02-25 14:00:00,21.22,21.27,21.08,21.15,873090.0,21.22,21.27,21.08,21.15,873090.0
2020-02-25 14:30:00,21.15,21.33,21.08,21.31,777360.0,21.15,21.33,21.08,21.31,777360.0
2020-02-25 15:00:00,21.31,21.39,21.16,21.22,663210.0,21.31,21.39,21.16,21.22,663210.0
2020-02-25 15:30:00,21.21,21.22,20.95,21.01,1208825.0,21.21,21.22,20.95,21.01,1208825.0
2020-02-26 09:30:00,21.11,21.43,21.11,21.28,414455.0,21.11,21.43,21.11,21.28,414455.0
2020-02-26 10:00:00,21.29,21.54,21.24,21.5,327160.0,21.29,21.54,21.24,21.5,327160.0
2020-02-26 10:30:00,21.48,21.65,21.47,21.64,290295.0,21.48,21.65,21.47,21.64,290295.0
2020-02-26 11:00:00,21.65,21.65,21.49,21.58,210680.0,21.65,21.65,21.49,21.58,210680.0
2020-02-26 11:30:00,21.57,21.58,21.38,21.4,180125.0,21.57,21.58,21.38,21.4,180125.0
2020-02-26 12:00:00,21.4,21.42,21.26,21.39,373640.0,21.4,21.42,21.26,21.39,373640.0
2020-02-26 12:30:00,21.41,21.48,21.39,21.46,155745.0,21.41,21.48,21.39,21.46,155745.0
2020-02-26 13:00:00,21.48,21.51,21.42,21.48,183045.0,21.48,21.51,21.42,21.48,183045.0
2020-02-26 13:30:00,21.48,21.49,21.22,21.3,581620.0,21.48,21.49,21.22,21.3,581620.0
2020-02-26 14:00:00,21.3,21.54,21.28,21.46,383170.0,21.3,21.54,21.28,21.46,383170.0
2020-02-26 14:30:00,21.46,21.55,21.34,21.35,239900.0,21.46,21.55,21.34,21.35,239900.0
2020-02-26 15:00:00,21.35,21.51,21.35,21.39,247565.0,21.35,21.51,21.35,21.39,247565.0
2020-02-26 15:30:00,21.4,21.42,21.24,21.26,646765.0,21.4,21.42,21.24,21.26,646765.0
2020-02-27 09:30:00,20.67,20.91,20.37,20.74,851015.0,20.67,20.91,20.37,20.74,851015.0
2020-02-27 10:00:00,20.76,20.78,20.42,20.42,490905.0,20.76,20.78,20.42,20.42,490905.0
2020-02-27 10:30:00,20.42,20.61,20.25,20.61,734100.0,20.42,20.61,20.25,20.61,734100.0
2020-02-27 11:00:00,20.64,20.88,20.62,20.75,320380.0,20.64,20.88,20.62,20.75,320380.0
2020-02-27 11:30:00,20.75,20.89,20.65,20.87,291765.0,20.75,20.89,20.65,20.87,291765.0
2020-02-27 12:00:00,20.86,21.03,20.83,21.03,809255.0,20.86,21.03,20.83,21.03,809255.0
2020-02-27 12:30:00,21.02,21.17,21.0,21.06,531255.0,21.02,21.17,21.0,21.06,531255.0
2020-02-27 13:00:00,21.06,21.31,21.01,21.21,659060.0,21.06,21.31,21.01,21.21,659060.0
2020-02-27 13:30:00,21.22,21.26,20.9,20.95,495665.0,21.22,21.26,20.9,20.95,495665.0
2020-02-27 14:00:00,20.95,21.02,20.83,21.02,312165.0,20.95,21.02,20.83,21.02,312165.0
2020-02-27 14:30:00,21.01,21.01,20.9,20.91,562910.0,21.01,21.01,20.9,20.91,562910.0
2020-02-27 15:00:00,20.91,21.02,20.82,20.91,680970.0,20.91,21.02,20.82,20.91,680970.0
2020-02-27 15:30:00,20.91,20.91,20.52,20.54,1119375.0,20.91,20.91,20.52,20.54,1119375.0
2020-02-28 09:30:00,19.78,20.54,19.62,20.42,1742190.0,19.78,20.54,19.62,20.42,1742190.0
2020-02-28 10:00:00,20.39,20.4,20.01,20.05,911435.0,20.39,20.4,20.01,20.05,911435.0
2020-02-28 10:30:00,20.02,20.35,20.02,20.33,490560.0,20.02,20.35,20.02,20.33,490560.0
2020-02-28 11:00:00,20.33,20.55,20.08,20.49,493835.0,20.33,20.55,20.08,20.49,493835.0
2020-02-28 11:30:00,20.5,20.81,20.34,20.41,355530.0,20.5,20.81,20.34,20.41,355530.0
2020-02-28 12:00:00,20.43,20.6,20.31,20.6,258530.0,20.43,20.6,20.31,20.6,258530.0
2020-02-28 12:30:00,20.66,20.68,20.43,20.63,365625.0,20.66,20.68,20.43,20.63,365625.0
2020-02-28 13:00:00,20.63,20.69,20.49,20.51,287720.0,20.63,20.69,20.49,20.51,287720.0
2020-02-28 13:30:00,20.47,20.47,20.19,20.3,295460.0,20.47,20.47,20.19,20.3,295460.0
2020-02-28 14:00:00,20.3,20.43,20.16,20.33,484080.0,20.3,20.43,20.16,20.33,484080.0
2020-02-28 14:30:00,20.34,20.58,20.3,20.35,367285.0,20.34,20.58,20.3,20.35,367285.0
2020-02-28 15:00:00,20.34,20.39,19.96,19.96,815065.0,20.34,20.39,19.96,19.96,815065.0
2020-02-28 15:30:00,19.96,20.42,19.95,20.4,2094310.0,19.96,20.42,19.95,20.4,2094310.0
2020-03-02 09:30:00,20.72,21.32,20.69,21.19,1358695.0,20.72,21.32,20.69,21.19,1358695.0
2020-03-02 10:00:00,21.18,21.25,20.97,21.0,668240.0,21.18,21.25,20.97,21.0,668240.0
2020-03-02 10:30:00,21.01,21.2,20.89,20.98,647890.0,21.01,21.2,20.89,20.98,647890.0
2020-03-02 11:00:00,21.0,21.36,20.95,21.33,415180.0,21.0,21.36,20.95,21.33,415180.0
2020-03-02 11:30:00,21.34,21.51,21.26,21.46,467635.0,21.34,21.51,21.26,21.46,467635.0
2020-03-02 12:00:00,21.48,21.48,21.34,21.45,339230.0,21.48,21.48,21.34,21.45,339230.0
2020-03-02 12:30:00,21.46,21.56,21.42,21.55,308310.0,21.46,21.56,21.42,21.55,308310.0
2020-03-02 13:00:00,21.56,21.58,21.34,21.37,260075.0,21.56,21.58,21.34,21.37,260075.0
2020-03-02 13:30:00,21.37,21.5,21.32,21.48,246195.0,21.37,21.5,21.32,21.48,246195.0
2020-03-02 14:00:00,21.48,21.63,21.47,21.5,518370.0,21.48,21.63,21.47,21.5,518370.0
2020-03-02 14:30:00,21.52,21.69,21.38,21.55,827975.0,21.52,21.69,21.38,21.55,827975.0
2020-03-02 15:00:00,21.55,21.82,21.54,21.75,905205.0,21.55,21.82,21.54,21.75,905205.0
2020-03-02 15:30:00,21.75,22.04,21.73,22.04,2108575.0,21.75,22.04,21.73,22.04,2108575.0
2020-03-03 09:30:00,22.0,22.1,21.4,21.45,949520.0,22.0,22.1,21.4,21.45,949520.0
2020-03-03 10:00:00,21.47,21.97,21.32,21.55,772105.0,21.47,21.97,21.32,21.55,772105.0
2020-03-03 10:30:00,21.54,21.61,21.46,21.57,423805.0,21.54,21.61,21.46,21.57,423805.0
2020-03-03 11:00:00,21.57,21.67,20.97,21.04,556330.0,21.57,21.67,20.97,21.04,556330.0
2020-03-03 11:30:00,21.04,21.3,20.98,21.3,269005.0,21.04,21.3,20.98,21.3,269005.0
2020-03-03 12:00:00,21.29,21.39,21.1,21.12,184170.0,21.29,21.39,21.1,21.12,184170.0
2020-03-03 12:30:00,21.12,21.18,21.0,21.07,206400.0,21.12,21.18,21.0,21.07,206400.0
2020-03-03 13:00:00,21.04,21.04,20.8,20.89,350580.0,21.04,21.04,20.8,20.89,350580.0
2020-03-03 13:30:00,20.89,21.01,20.63,20.63,347665.0,20.89,21.01,20.63,20.63,347665.0
2020-03-03 14:00:00,20.65,20.75,20.44,20.7,406150.0,20.65,20.75,20.44,20.7,406150.0
2020-03-03 14:30:00,20.72,20.92,20.6,20.88,331725.0,20.72,20.92,20.6,20.88,331725.0
2020-03-03 15:00:00,20.9,21.09,20.87,21.02,368725.0,20.9,21.09,20.87,21.02,368725.0
2020-03-03 15:30:00,21.02,21.03,20.68,20.71,1727780.0,21.02,21.03,20.68,20.71,1727780.0
2020-03-04 09:30:00,21.0,21.3,20.88,20.94,458615.0,21.0,21.3,20.88,20.94,458615.0
2020-03-04 10:00:00,20.94,21.04,20.8,20.95,401625.0,20.94,21.04,20.8,20.95,401625.0
2020-03-04 10:30:00,20.94,20.94,20.79,20.82,277855.0,20.94,20.94,20.79,20.82,277855.0
2020-03-04 11:00:00,20.83,20.9,20.77,20.9,365145.0,20.83,20.9,20.77,20.9,365145.0
2020-03-04 11:30:00,20.9,20.93,20.76,20.84,316070.0,20.9,20.93,20.76,20.84,316070.0
2020-03-04 12:00:00,20.84,20.9,20.8,20.9,171840.0,20.84,20.9,20.8,20.9,171840.0
2020-03-04 12:30:00,20.9,20.94,20.82,20.93,225445.0,20.9,20.94,20.82,20.93,225445.0
2020-03-04 13:00:00,20.94,21.04,20.92,20.97,352260.0,20.94,21.04,20.92,20.97,352260.0
2020-03-04 13:30:00,20.98,20.99,20.89,20.95,237475.0,20.98,20.99,20.89,20.95,237475.0
2020-03-04 14:00:00,20.95,21.08,20.88,21.07,211610.0,20.95,21.08,20.88,21.07,211610.0
2020-03-04 14:30:00,21.09,21.09,20.98,21.04,141220.0,21.09,21.09,20.98,21.04,141220.0
2020-03-04 15:00:00,21.03,21.17,21.01,21.17,161195.0,21.03,21.17,21.01,21.17,161195.0
2020-03-04 15:30:00,21.16,21.43,21.16,21.4,1090670.0,21.16,21.43,21.16,21.4,1090670.0
2020-03-05 09:30:00,20.93,21.2,20.82,21.06,370535.0,20.93,21.2,20.82,21.06,370535.0
2020-03-05 10:00:00,21.12,21.34,21.04,21.26,134300.0,21.12,21.34,21.04,21.26,134300.0
2020-03-05 10:30:00,21.25,21.42,21.24,21.36,107350.0,21.25,21.42,21.24,21.36,107350.0
2020-03-05 11:00:00,21.37,21.48,21.33,21.39,142200.0,21.37,21.48,21.33,21.39,142200.0
2020-03-05 11:30:00,21.39,21.4,21.04,21.04,209860.0,21.39,21.4,21.04,21.04,209860.0
2020-03-05 12:00:00,21.06,21.08,20.87,20.94,142060.0,21.06,21.08,20.87,20.94,142060.0
2020-03-05 12:30:00,20.96,20.97,20.77,20.82,205540.0,20.96,20.97,20.77,20.82,205540.0
2020-03-05 13:00:00,20.82,20.84,20.69,20.83,249005.0,20.82,20.84,20.69,20.83,249005.0
2020-03-05 13:30:00,20.85,20.9,20.78,20.81,202100.0,20.85,20.9,20.78,20.81,202100.0
2020-03-05 14:00:00,20.8,20.86,20.7,20.77,154430.0,20.8,20.86,20.7,20.77,154430.0
2020-03-05 14:30:00,20.78,20.89,20.76,20.86,135015.0,20.78,20.89,20.76,20.86,135015.0
2020-03-05 15:00:00,20.85,20.86,20.69,20.76,209250.0,20.85,20.86,20.69,20.76,209250.0
2020-03-05 15:30:00,20.76,20.9,20.7,20.8,704225.0,20.76,20.9,20.7,20.8,704225.0
2020-03-06 09:30:00,20.2,20.57,20.0,20.23,558760.0,20.2,20.57,20.0,20.23,558760.0
2020-03-06 10:00:00,20.24,20.36,20.08,20.36,286155.0,20.24,20.36,20.08,20.36,286155.0
2020-03-06 10:30:00,20.34,20.48,20.23,20.37,278465.0,20.34,20.48,20.23,20.37,278465.0
2020-03-06 11:00:00,20.34,20.37,20.13,20.15,192240.0,20.34,20.37,20.13,20.15,192240.0
2020-03-06 11:30:00,20.18,20.24,20.01,20.02,195705.0,20.18,20.24,20.01,20.02,195705.0
2020-03-06 12:00:00,20.04,20.05,19.91,19.91,796180.0,20.04,20.05,19.91,19.91,796180.0
2020-03-06 12:30:00,19.9,20.04,19.89,19.95,453460.0,19.9,20.04,19.89,19.95,453460.0
2020-03-06 13:00:00,19.96,20.1,19.95,20.0,270780.0,19.96,20.1,19.95,20.0,270780.0
2020-03-06 13:30:00,20.0,20.04,19.82,19.85,412230.0,20.0,20.04,19.82,19.85,412230.0
2020-03-06 14:00:00,19.86,19.86,19.75,19.77,335240.0,19.86,19.86,19.75,19.77,335240.0
2020-03-06 14:30:00,19.78,19.79,19.57,19.62,522140.0,19.78,19.79,19.57,19.62,522140.0
2020-03-06 15:00:00,19.6,19.79,19.54,19.72,790455.0,19.6,19.79,19.54,19.72,790455.0
2020-03-06 15:30:00,19.7,20.0,19.69,19.91,1827630.0,19.7,20.0,19.69,19.91,1827630.0
2020-03-09 09:30:00,18.65,19.51,18.04,19.34,1213485.0,18.65,19.51,18.04,19.34,1213485.0
2020-03-09 10:00:00,19.38,19.52,19.16,19.2,845185.0,19.38,19.52,19.16,19.2,845185.0
2020-03-09 10:30:00,19.21,19.21,19.04,19.1,473580.0,19.21,19.21,19.04,19.1,473580.0
2020-03-09 11:00:00,19.09,19.11,18.65,18.78,1416175.0,19.09,19.11,18.65,18.78,1416175.0
2020-03-09 11:30:00,18.78,18.99,18.65,18.93,684540.0,18.78,18.99,18.65,18.93,684540.0
2020-03-09 12:00:00,18.92,18.98,18.73,18.73,432795.0,18.92,18.98,18.73,18.73,432795.0
2020-03-09 12:30:00,18.72,18.76,18.51,18.56,508150.0,18.72,18.76,18.51,18.56,508150.0
2020-03-09 13:00:00,18.56,18.58,18.29,18.33,940990.0,18.56,18.58,18.29,18.33,940990.0
2020-03-09 13:30:00,18.34,18.36,17.98,18.02,942685.0,18.34,18.36,17.98,18.02,942685.0
2020-03-09 14:00:00,18.03,18.05,17.52,17.55,1078260.0,18.03,18.05,17.52,17.55,1078260.0
2020-03-09 14:30:00,17.54,17.57,17.26,17.34,1371855.0,17.54,17.57,17.26,17.34,1371855.0
2020-03-09 15:00:00,17.34,17.67,17.06,17.63,1567955.0,17.34,17.67,17.06,17.63,1567955.0
2020-03-09 15:30:00,17.62,17.67,17.43,17.43,1582460.0,17.62,17.67,17.43,17.43,1582460.0
2020-03-10 09:30:00,18.09,18.41,18.04,18.38,1282145.0,18.09,18.41,18.04,18.38,1282145.0
2020-03-10 10:00:00,18.37,18.65,18.3,18.62,858550.0,18.37,18.65,18.3,18.62,858550.0
2020-03-10 10:30:00,18.62,18.67,18.41,18.43,1422980.0,18.62,18.67,18.41,18.43,1422980.0
2020-03-10 11:00:00,18.43,18.45,18.0,18.0,1356180.0,18.43,18.45,18.0,18.0,1356180.0
2020-03-10 11:30:00,17.95,18.13,17.8,17.9,647695.0,17.95,18.13,17.8,17.9,647695.0
2020-03-10 12:00:00,17.89,18.14,17.83,18.05,422410.0,17.89,18.14,17.83,18.05,422410.0
2020-03-10 12:30:00,18.03,18.06,17.8,17.91,693350.0,18.03,18.06,17.8,17.91,693350.0
2020-03-10 13:00:00,17.93,18.06,17.83,17.99,375460.0,17.93,18.06,17.83,17.99,375460.0
2020-03-10 13:30:00,18.01,18.04,17.64,17.64,428365.0,18.01,18.04,17.64,17.64,428365.0
2020-03-10 14:00:00,17.65,17.8,17.52,17.78,631025.0,17.65,17.8,17.52,17.78,631025.0
2020-03-10 14:30:00,17.79,18.17,17.77,18.09,547645.0,17.79,18.17,17.77,18.09,547645.0
2020-03-10 15:00:00,18.09,18.36,18.08,18.22,689965.0,18.09,18.36,18.08,18.22,689965.0
2020-03-10 15:30:00,18.22,18.29,17.93,18.14,2861550.0,18.22,18.29,17.93,18.14,2861550.0
2020-03-11 09:30:00,17.79,18.24,17.49,18.22,1349710.0,17.79,18.24,17.49,18.22,1349710.0
2020-03-11 10:00:00,18.22,18.39,18.1,18.15,808280.0,18.22,18.39,18.1,18.15,808280.0
2020-03-11 10:30:00,18.15,18.26,17.94,17.96,692415.0,18.15,18.26,17.94,17.96,692415.0
2020-03-11 11:00:00,17.97,18.2,17.86,17.89,533325.0,17.97,18.2,17.86,17.89,533325.0
2020-03-11 11:30:00,17.89,18.02,17.82,17.87,351745.0,17.89,18.02,17.82,17.87,351745.0
2020-03-11 12:00:00,17.88,18.17,17.82,18.03,346155.0,17.88,18.17,17.82,18.03,346155.0
2020-03-11 12:30:00,18.02,18.04,17.8,17.85,363030.0,18.02,18.04,17.8,17.85,363030.0
2020-03-11 13:00:00,17.85,17.87,17.68,17.87,382805.0,17.85,17.87,17.68,17.87,382805.0
2020-03-11 13:30:00,17.85,17.88,17.66,17.77,357690.0,17.85,17.88,17.66,17.77,357690.0
2020-03-11 14:00:00,17.77,17.79,17.54,17.57,524540.0,17.77,17.79,17.54,17.57,524540.0
2020-03-11 14:30:00,17.58,17.68,17.54,17.59,467615.0,17.58,17.68,17.54,17.59,467615.0
2020-03-11 15:00:00,17.59,17.61,17.33,17.48,681090.0,17.59,17.61,17.33,17.48,681090.0
2020-03-11 15:30:00,17.48,17.72,17.44,17.59,1335935.0,17.48,17.72,17.44,17.59,1335935.0
2020-03-12 09:30:00,16.55,17.0,16.2,16.98,867220.0,16.55,17.0,16.2,16.98,867220.0
2020-03-12 10:00:00,16.97,17.06,16.65,16.88,942615.0,16.97,17.06,16.65,16.88,942615.0
2020-03-12 10:30:00,16.87,16.97,16.48,16.74,723065.0,16.87,16.97,16.48,16.74,723065.0
2020-03-12 11:00:00,16.73,16.75,16.23,16.26,559710.0,16.73,16.75,16.23,16.26,559710.0
2020-03-12 11:30:00,16.28,16.41,15.83,15.95,694975.0,16.28,16.41,15.83,15.95,694975.0
2020-03-12 12:00:00,15.96,16.16,15.83,16.08,574605.0,15.96,16.16,15.83,16.08,574605.0
2020-03-12 12:30:00,16.06,16.44,15.96,16.35,426480.0,16.06,16.44,15.96,16.35,426480.0
2020-03-12 13:00:00,16.37,16.7,16.17,16.22,491590.0,16.37,16.7,16.17,16.22,491590.0
2020-03-12 13:30:00,16.22,16.28,15.93,16.07,422320.0,16.22,16.28,15.93,16.07,422320.0
2020-03-12 14:00:00,16.08,16.12,15.84,15.84,473145.0,16.08,16.12,15.84,15.84,473145.0
2020-03-12 14:30:00,15.84,16.01,15.8,15.84,491925.0,15.84,16.01,15.8,15.84,491925.0
2020-03-12 15:00:00,15.85,15.99,15.67,15.68,649545.0,15.85,15.99,15.67,15.68,649545.0
2020-03-12 15:30:00,15.67,15.79,15.16,15.16,2045810.0,15.67,15.79,15.16,15.16,2045810.0
2020-03-13 09:30:00,16.1,16.9,15.74,15.81,1348730.0,16.1,16.9,15.74,15.81,1348730.0
2020-03-13 10:00:00,15.79,16.07,15.75,15.93,695595.0,15.79,16.07,15.75,15.93,695595.0
2020-03-13 10:30:00,15.93,15.98,15.67,15.7,439315.0,15.93,15.98,15.67,15.7,439315.0
2020-03-13 11:00:00,15.7,15.88,15.56,15.56,516420.0,15.7,15.88,15.56,15.56,516420.0
2020-03-13 11:30:00,15.56,15.59,15.21,15.55,432570.0,15.56,15.59,15.21,15.55,432570.0
2020-03-13 12:00:00,15.55,15.56,15.36,15.49,344465.0,15.55,15.56,15.36,15.49,344465.0
2020-03-13 12:30:00,15.49,15.97,15.47,15.91,364695.0,15.49,15.97,15.47,15.91,364695.0
2020-03-13 13:00:00,15.9,16.03,15.73,16.03,373830.0,15.9,16.03,15.73,16.03,373830.0
2020-03-13 13:30:00,16.02,16.12,15.94,16.11,331775.0,16.02,16.12,15.94,16.11,331775.0
2020-03-13 14:00:00,16.11,16.17,15.84,15.86,434340.0,16.11,16.17,15.84,15.86,434340.0
2020-03-13 14:30:00,15.86,15.88,15.6,15.78,521470.0,15.86,15.88,15.6,15.78,521470.0
2020-03-13 15:00:00,15.77,16.04,15.77,15.97,513515.0,15.77,16.04,15.77,15.97,513515.0
2020-03-13 15:30:00,15.98,16.53,15.65,16.53,2213675.0,15.98,16.53,15.65,16.53,2213675.0
2020-03-16 09:30:00,14.51,15.17,14.04,15.16,814780.0,14.51,15.17,14.04,15.16,814780.0
2020-03-16 10:00:00,15.16,15.33,14.99,15.1,990730.0,15.16,15.33,14.99,15.1,990730.0
2020-03-16 10:30:00,15.1,15.88,15.1,15.87,813395.0,15.1,15.88,15.1,15.87,813395.0
2020-03-16 11:00:00,15.87,16.33,15.76,16.16,1042030.0,15.87,16.33,15.76,16.16,1042030.0
2020-03-16 11:30:00,16.19,16.26,15.93,16.12,681175.0,16.19,16.26,15.93,16.12,681175.0
2020-03-16 12:00:00,16.12,16.35,16.1,16.21,569825.0,16.12,16.35,16.1,16.21,569825.0
2020-03-16 12:30:00,16.22,16.34,15.86,15.92,443080.0,16.22,16.34,15.86,15.92,443080.0
2020-03-16 13:00:00,15.9,15.98,15.81,15.88,397255.0,15.9,15.98,15.81,15.88,397255.0
2020-03-16 13:30:00,15.88,15.88,15.56,15.58,462870.0,15.88,15.88,15.56,15.58,462870.0
2020-03-16 14:00:00,15.58,15.58,15.27,15.4,717995.0,15.58,15.58,15.27,15.4,717995.0
2020-03-16 14:30:00,15.4,15.72,15.26,15.68,668200.0,15.4,15.72,15.26,15.68,668200.0
2020-03-16 15:00:00,15.7,15.75,15.63,15.64,723570.0,15.7,15.75,15.63,15.64,723570.0
2020-03-16 15:30:00,15.63,15.75,15.13,15.14,1664545.0,15.63,15.75,15.13,15.14,1664545.0
2020-03-17 09:30:00,15.42,15.97,15.42,15.46,1494765.0,15.42,15.97,15.42,15.46,1494765.0
2020-03-17 10:00:00,15.47,15.6,15.38,15.58,853475.0,15.47,15.6,15.38,15.58,853475.0
2020-03-17 10:30:00,15.58,15.67,15.38,15.45,705345.0,15.58,15.67,15.38,15.45,705345.0
2020-03-17 11:00:00,15.45,15.95,15.42,15.76,629665.0,15.45,15.95,15.42,15.76,629665.0
2020-03-17 11:30:00,15.76,15.9,15.62,15.84,714275.0,15.76,15.9,15.62,15.84,714275.0
2020-03-17 12:00:00,15.84,15.98,15.58,15.64,911905.0,15.84,15.98,15.58,15.64,911905.0
2020-03-17 12:30:00,15.63,15.71,15.49,15.54,435060.0,15.63,15.71,15.49,15.54,435060.0
2020-03-17 13:00:00,15.55,15.6,15.15,15.16,491755.0,15.55,15.6,15.15,15.16,491755.0
2020-03-17 13:30:00,15.17,15.56,15.14,15.47,582565.0,15.17,15.56,15.14,15.47,582565.0
2020-03-17 14:00:00,15.45,15.61,15.33,15.54,588660.0,15.45,15.61,15.33,15.54,588660.0
2020-03-17 14:30:00,15.54,15.65,15.41,15.48,779660.0,15.54,15.65,15.41,15.48,779660.0
2020-03-17 15:00:00,15.48,15.48,15.01,15.12,1037485.0,15.48,15.48,15.01,15.12,1037485.0
2020-03-17 15:30:00,15.12,15.85,15.1,15.61,2391835.0,15.12,15.85,15.1,15.61,2391835.0
2020-03-18 09:30:00,14.57,15.53,14.4,15.28,1278800.0,14.57,15.53,14.4,15.28,1278800.0
2020-03-18 10:00:00,15.26,15.96,15.17,15.96,666795.0,15.26,15.96,15.17,15.96,666795.0
2020-03-18 10:30:00,15.94,16.19,15.76,15.85,800415.0,15.94,16.19,15.76,15.85,800415.0
2020-03-18 11:00:00,15.87,16.11,15.63,16.01,559035.0,15.87,16.11,15.63,16.01,559035.0
2020-03-18 11:30:00,16.04,16.4,15.85,16.36,641175.0,16.04,16.4,15.85,16.36,641175.0
2020-03-18 12:00:00,16.37,16.42,15.8,16.13,672865.0,16.37,16.42,15.8,16.13,672865.0
2020-03-18 12:30:00,16.12,16.14,15.45,15.45,453800.0,16.12,16.14,15.45,15.45,453800.0
2020-03-18 13:00:00,15.34,15.88,15.28,15.3,468440.0,15.34,15.88,15.28,15.3,468440.0
2020-03-18 13:30:00,15.27,15.68,15.02,15.21,685430.0,15.27,15.68,15.02,15.21,685430.0
2020-03-18 14:00:00,15.24,15.43,15.03,15.3,499865.0,15.24,15.43,15.03,15.3,499865.0
2020-03-18 14:30:00,15.31,15.51,15.02,15.45,694905.0,15.31,15.51,15.02,15.45,694905.0
2020-03-18 15:00:00,15.46,15.47,14.95,15.04,962520.0,15.46,15.47,14.95,15.04,962520.0
2020-03-18 15:30:00,15.03,15.32,14.96,15.32,2199655.0,15.03,15.32,14.96,15.32,2199655.0
2020-03-19 09:30:00,15.17,16.5,15.17,16.47,888510.0,15.17,16.5,15.17,16.47,888510.0
2020-03-19 10:00:00,16.47,17.03,16.43,17.0,970290.0,16.47,17.03,16.43,17.0,970290.0
2020-03-19 10:30:00,17.01,17.01,16.44,16.75,964545.0,17.01,17.01,16.44,16.75,964545.0
2020-03-19 11:00:00,16.74,16.81,16.12,16.78,808435.0,16.74,16.81,16.12,16.78,808435.0
2020-03-19 11:30:00,16.77,16.82,16.32,16.57,759185.0,16.77,16.82,16.32,16.57,759185.0
2020-03-19 12:00:00,16.59,16.67,16.27,16.64,690840.0,16.59,16.67,16.27,16.64,690840.0
2020-03-19 12:30:00,16.64,17.33,16.48,17.12,1035570.0,16.64,17.33,16.48,17.12,1035570.0
2020-03-19 13:00:00,17.11,17.38,17.03,17.21,837530.0,17.11,17.38,17.03,17.21,837530.0
2020-03-19 13:30:00,17.2,18.25,17.14,17.68,1159340.0,17.2,18.25,17.14,17.68,1159340.0
2020-03-19 14:00:00,17.68,17.99,17.48,17.82,1009480.0,17.68,17.99,17.48,17.82,1009480.0
2020-03-19 14:30:00,17.81,18.0,17.31,17.53,708850.0,17.81,18.0,17.31,17.53,708850.0
2020-03-19 15:00:00,17.51,17.67,17.28,17.48,852570.0,17.51,17.67,17.28,17.48,852570.0
2020-03-19 15:30:00,17.48,17.53,17.06,17.25,2145850.0,17.48,17.53,17.06,17.25,2145850.0
2020-03-20 09:30:00,17.54,18.01,17.23,17.49,1645530.0,17.54,18.01,17.23,17.49,1645530.0
2020-03-20 10:00:00,17.48,18.2,17.31,18.2,927435.0,17.48,18.2,17.31,18.2,927435.0
2020-03-20 10:30:00,18.2,18.78,18.17,18.63,1143345.0,18.2,18.78,18.17,18.63,1143345.0
2020-03-20 11:00:00,18.63,18.65,17.73,17.92,1548080.0,18.63,18.65,17.73,17.92,1548080.0
2020-03-20 11:30:00,17.9,18.27,17.66,18.12,1489925.0,17.9,18.27,17.66,18.12,1489925.0
2020-03-20 12:00:00,18.14,18.29,17.27,17.43,1078700.0,18.14,18.29,17.27,17.43,1078700.0
2020-03-20 12:30:00,17.4,17.97,17.37,17.88,472170.0,17.4,17.97,17.37,17.88,472170.0
2020-03-20 13:00:00,17.88,18.08,17.79,18.04,620545.0,17.88,18.08,17.79,18.04,620545.0
2020-03-20 13:30:00,18.07,18.18,17.94,18.15,519770.0,18.07,18.18,17.94,18.15,519770.0
2020-03-20 14:00:00,18.14,18.3,17.59,17.66,643845.0,18.14,18.3,17.59,17.66,643845.0
2020-03-20 14:30:00,17.71,17.74,17.12,17.24,873365.0,17.71,17.74,17.12,17.24,873365.0
2020-03-20 15:00:00,17.24,17.51,17.1,17.47,1303770.0,17.24,17.51,17.1,17.47,1303770.0
2020-03-20 15:30:00,17.49,17.59,16.92,16.96,2293580.0,17.49,17.59,16.92,16.96,2293580.0
2020-03-23 09:30:00,17.11,17.87,17.0,17.74,1459580.0,17.11,17.87,17.0,17.74,1459580.0
2020-03-23 10:00:00,17.73,18.1,17.57,17.82,1295525.0,17.73,18.1,17.57,17.82,1295525.0
2020-03-23 10:30:00,17.8,17.84,17.32,17.34,665175.0,17.8,17.84,17.32,17.34,665175.0
2020-03-23 11:00:00,17.35,17.61,17.13,17.16,571765.0,17.35,17.61,17.13,17.16,571765.0
2020-03-23 11:30:00,17.15,17.35,17.04,17.25,506750.0,17.15,17.35,17.04,17.25,506750.0
2020-03-23 12:00:00,17.27,17.59,17.13,17.48,538010.0,17.27,17.59,17.13,17.48,538010.0
2020-03-23 12:30:00,17.45,17.97,17.31,17.92,531300.0,17.45,17.97,17.31,17.92,531300.0
2020-03-23 13:00:00,17.91,18.05,17.66,17.73,509695.0,17.91,18.05,17.66,17.73,509695.0
2020-03-23 13:30:00,17.74,17.87,17.35,17.45,614575.0,17.74,17.87,17.35,17.45,614575.0
2020-03-23 14:00:00,17.46,18.07,17.35,18.07,620580.0,17.46,18.07,17.35,18.07,620580.0
2020-03-23 14:30:00,18.07,18.07,17.59,17.7,691310.0,18.07,18.07,17.59,17.7,691310.0
2020-03-23 15:00:00,17.7,17.88,17.44,17.58,781425.0,17.7,17.88,17.44,17.58,781425.0
2020-03-23 15:30:00,17.58,17.67,17.09,17.18,2269050.0,17.58,17.67,17.09,17.18,2269050.0
2020-03-24 09:30:00,18.1,18.92,18.1,18.46,1091450.0,18.1,18.92,18.1,18.46,1091450.0
2020-03-24 10:00:00,18.47,19.52,18.38,19.34,1543635.0,18.47,19.52,18.38,19.34,1543635.0
2020-03-24 10:30:00,19.26,19.33,19.02,19.15,1474195.0,19.26,19.33,19.02,19.15,1474195.0
2020-03-24 11:00:00,19.16,19.42,19.02,19.39,1301945.0,19.16,19.42,19.02,19.39,1301945.0
2020-03-24 11:30:00,19.38,19.58,19.23,19.55,1213060.0,19.38,19.58,19.23,19.55,1213060.0
2020-03-24 12:00:00,19.55,19.87,19.32,19.84,1099440.0,19.55,19.87,19.32,19.84,1099440.0
2020-03-24 12:30:00,19.84,19.96,19.61,19.61,967945.0,19.84,19.96,19.61,19.61,967945.0
2020-03-24 13:00:00,19.61,19.68,19.1,19.58,1273225.0,19.61,19.68,19.1,19.58,1273225.0
2020-03-24 13:30:00,19.57,19.77,19.47,19.49,1136465.0,19.57,19.77,19.47,19.49,1136465.0
2020-03-24 14:00:00,19.49,19.99,19.34,19.98,1021395.0,19.49,19.99,19.34,19.98,1021395.0
2020-03-24 14:30:00,19.98,20.14,19.86,20.11,1046355.0,19.98,20.14,19.86,20.11,1046355.0
2020-03-24 15:00:00,20.11,20.11,19.89,20.08,1187420.0,20.11,20.11,19.89,20.08,1187420.0
2020-03-24 15:30:00,20.08,20.16,19.53,19.95,2306185.0,20.08,20.16,19.53,19.95,2306185.0
2020-03-25 09:30:00,19.92,20.51,19.79,19.89,1068265.0,19.92,20.51,19.79,19.89,1068265.0
2020-03-25 10:00:00,19.85,19.85,19.31,19.52,1040170.0,19.85,19.85,19.31,19.52,1040170.0
2020-03-25 10:30:00,19.54,20.08,19.54,20.04,798975.0,19.54,20.08,19.54,20.04,798975.0
2020-03-25 11:00:00,20.01,20.07,19.86,20.03,513705.0,20.01,20.07,19.86,20.03,513705.0
2020-03-25 11:30:00,20.0,20.1,19.81,19.91,467285.0,20.0,20.1,19.81,19.91,467285.0
2020-03-25 12:00:00,19.9,20.05,19.9,20.01,546335.0,19.9,20.05,19.9,20.01,546335.0
2020-03-25 12:30:00,20.0,20.09,19.84,19.85,570580.0,20.0,20.09,19.84,19.85,570580.0
2020-03-25 13:00:00,19.87,20.08,19.81,19.87,594980.0,19.87,20.08,19.81,19.87,594980.0
2020-03-25 13:30:00,19.88,20.1,19.87,20.02,536985.0,19.88,20.1,19.87,20.02,536985.0
2020-03-25 14:00:00,20.02,20.14,19.88,20.06,450770.0,20.02,20.14,19.88,20.06,450770.0
2020-03-25 14:30:00,20.06,20.3,19.99,20.12,407840.0,20.06,20.3,19.99,20.12,407840.0
2020-03-25 15:00:00,20.12,20.25,19.96,20.07,443170.0,20.12,20.25,19.96,20.07,443170.0
2020-03-25 15:30:00,20.08,20.21,19.37,19.38,1302250.0,20.08,20.21,19.37,19.38,1302250.0
2020-03-26 09:30:00,19.39,20.3,19.39,20.17,785590.0,19.39,20.3,19.39,20.17,785590.0
2020-03-26 10:00:00,20.17,20.21,19.86,20.01,389040.0,20.17,20.21,19.86,20.01,389040.0
2020-03-26 10:30:00,20.01,20.16,19.83,19.91,398890.0,20.01,20.16,19.83,19.91,398890.0
2020-03-26 11:00:00,19.97,20.14,19.92,20.13,425770.0,19.97,20.14,19.92,20.13,425770.0
2020-03-26 11:30:00,20.14,20.28,19.99,20.05,509125.0,20.14,20.28,19.99,20.05,509125.0
2020-03-26 12:00:00,20.04,20.1,19.86,20.02,583475.0,20.04,20.1,19.86,20.02,583475.0
2020-03-26 12:30:00,20.03,20.14,20.0,20.04,254570.0,20.03,20.14,20.0,20.04,254570.0
2020-03-26 13:00:00,20.04,20.04,19.9,20.0,437615.0,20.04,20.04,19.9,20.0,437615.0
2020-03-26 13:30:00,19.99,20.03,19.81,19.92,440230.0,19.99,20.03,19.81,19.92,440230.0
2020-03-26 14:00:00,19.93,20.09,19.93,20.01,352380.0,19.93,20.09,19.93,20.01,352380.0
2020-03-26 14:30:00,20.01,20.08,19.94,20.03,347860.0,20.01,20.08,19.94,20.03,347860.0
2020-03-26 15:00:00,20.01,20.06,19.87,19.99,613730.0,20.01,20.06,19.87,19.99,613730.0
2020-03-26 15:30:00,19.99,20.08,19.75,19.88,2120960.0,19.99,20.08,19.75,19.88,2120960.0
2020-03-27 09:30:00,19.31,19.7,18.91,19.17,1229415.0,19.31,19.7,18.91,19.17,1229415.0
2020-03-27 10:00:00,19.17,19.29,19.02,19.23,824905.0,19.17,19.29,19.02,19.23,824905.0
2020-03-27 10:30:00,19.23,19.28,19.09,19.26,625495.0,19.23,19.28,19.09,19.26,625495.0
2020-03-27 11:00:00,19.27,19.78,19.27,19.37,544470.0,19.27,19.78,19.27,19.37,544470.0
2020-03-27 11:30:00,19.4,19.58,19.38,19.39,499730.0,19.4,19.58,19.38,19.39,499730.0
2020-03-27 12:00:00,19.39,19.6,19.33,19.58,387545.0,19.39,19.6,19.33,19.58,387545.0
2020-03-27 12:30:00,19.58,19.67,19.45,19.57,467145.0,19.58,19.67,19.45,19.57,467145.0
2020-03-27 13:00:00,19.56,19.72,19.49,19.52,451730.0,19.56,19.72,19.49,19.52,451730.0
2020-03-27 13:30:00,19.51,19.92,19.5,19.87,499100.0,19.51,19.92,19.5,19.87,499100.0
2020-03-27 14:00:00,19.88,19.97,19.77,19.88,986275.0,19.88,19.97,19.77,19.88,986275.0
2020-03-27 14:30:00,19.89,19.98,19.77,19.89,705495.0,19.89,19.98,19.77,19.89,705495.0
2020-03-27 15:00:00,19.89,19.95,19.77,19.91,843480.0,19.89,19.95,19.77,19.91,843480.0
2020-03-27 15:30:00,19.9,19.91,19.38,19.44,1314090.0,19.9,19.91,19.38,19.44,1314090.0
2020-03-30 09:30:00,19.87,20.17,19.6,20.03,1087655.0,19.87,20.17,19.6,20.03,1087655.0
2020-03-30 10:00:00,20.03,20.14,19.99,20.02,403615.0,20.03,20.14,19.99,20.02,403615.0
2020-03-30 10:30:00,20.03,20.15,19.94,19.97,408340.0,20.03,20.15,19.94,19.97,408340.0
2020-03-30 11:00:00,19.97,20.27,19.96,20.11,473950.0,19.97,20.27,19.96,20.11,473950.0
2020-03-30 11:30:00,20.11,20.11,19.99,20.08,342515.0,20.11,20.11,19.99,20.08,342515.0
2020-03-30 12:00:00,20.08,20.1,19.97,20.08,304570.0,20.08,20.1,19.97,20.08,304570.0
2020-03-30 12:30:00,20.08,20.13,20.0,20.13,211065.0,20.08,20.13,20.0,20.13,211065.0
2020-03-30 13:00:00,20.14,20.27,20.06,20.22,292535.0,20.14,20.27,20.06,20.22,292535.0
2020-03-30 13:30:00,20.2,20.37,20.19,20.3,820865.0,20.2,20.37,20.19,20.3,820865.0
2020-03-30 14:00:00,20.29,20.32,19.99,20.12,341265.0,20.29,20.32,19.99,20.12,341265.0
2020-03-30 14:30:00,20.11,20.23,20.08,20.12,261275.0,20.11,20.23,20.08,20.12,261275.0
2020-03-30 15:00:00,20.12,20.2,20.01,20.05,273835.0,20.12,20.2,20.01,20.05,273835.0
2020-03-30 15:30:00,20.05,20.3,19.98,20.19,1181490.0,20.05,20.3,19.98,20.19,1181490.0
2020-03-31 09:30:00,20.02,20.44,19.93,20.4,626330.0,20.02,20.44,19.93,20.4,626330.0
2020-03-31 10:00:00,20.39,20.72,20.34,20.69,472255.0,20.39,20.72,20.34,20.69,472255.0
2020-03-31 10:30:00,20.7,20.8,20.41,20.48,358775.0,20.7,20.8,20.41,20.48,358775.0
2020-03-31 11:00:00,20.48,20.63,20.43,20.6,414300.0,20.48,20.63,20.43,20.6,414300.0
2020-03-31 11:30:00,20.6,20.76,20.47,20.61,435415.0,20.6,20.76,20.47,20.61,435415.0
2020-03-31 12:00:00,20.62,20.69,20.49,20.55,315935.0,20.62,20.69,20.49,20.55,315935.0
2020-03-31 12:30:00,20.55,20.64,20.39,20.52,476960.0,20.55,20.64,20.39,20.52,476960.0
2020-03-31 13:00:00,20.54,20.61,20.36,20.45,269345.0,20.54,20.61,20.36,20.45,269345.0
2020-03-31 13:30:00,20.46,20.66,20.44,20.64,371550.0,20.46,20.66,20.44,20.64,371550.0
2020-03-31 14:00:00,20.63,20.65,20.45,20.52,449750.0,20.63,20.65,20.45,20.52,449750.0
2020-03-31 14:30:00,20.52,20.63,20.28,20.36,304220.0,20.52,20.63,20.28,20.36,304220.0
2020-03-31 15:00:00,20.34,20.39,19.97,20.03,431590.0,20.34,20.39,19.97,20.03,431590.0
2020-03-31 15:30:00,20.04,20.43,20.04,20.24,1384825.0,20.04,20.43,20.04,20.24,1384825.0
2020-04-01 09:30:00,19.43,20.06,19.2,20.06,1839270.0,19.43,20.06,19.2,20.06,1839270.0
2020-04-01 10:00:00,20.04,20.23,19.99,20.17,512255.0,20.04,20.23,19.99,20.17,512255.0
2020-04-01 10:30:00,20.19,20.48,20.11,20.33,541640.0,20.19,20.48,20.11,20.33,541640.0
2020-04-01 11:00:00,20.32,20.47,20.02,20.03,896165.0,20.32,20.47,20.02,20.03,896165.0
2020-04-01 11:30:00,20.02,20.22,19.88,20.0,358035.0,20.02,20.22,19.88,20.0,358035.0
2020-04-01 12:00:00,20.0,20.03,19.91,19.96,578205.0,20.0,20.03,19.91,19.96,578205.0
2020-04-01 12:30:00,19.92,19.93,19.71,19.91,795975.0,19.92,19.93,19.71,19.91,795975.0
2020-04-01 13:00:00,19.91,20.04,19.75,19.91,549780.0,19.91,20.04,19.75,19.91,549780.0
2020-04-01 13:30:00,19.9,20.19,19.89,20.16,605235.0,19.9,20.19,19.89,20.16,605235.0
2020-04-01 14:00:00,20.15,20.23,19.99,20.0,472210.0,20.15,20.23,19.99,20.0,472210.0
2020-04-01 14:30:00,20.0,20.04,19.83,19.98,840805.0,20.0,20.04,19.83,19.98,840805.0
2020-04-01 15:00:00,19.98,20.05,19.88,20.0,1129760.0,19.98,20.05,19.88,20.0,1129760.0
2020-04-01 15:30:00,20.0,20.12,19.93,20.1,1776980.0,20.0,20.12,19.93,20.1,1776980.0
2020-04-02 09:30:00,20.01,20.4,19.92,20.24,931680.0,20.01,20.4,19.92,20.24,931680.0
2020-04-02 10:00:00,20.25,20.29,20.0,20.2,670060.0,20.25,20.29,20.0,20.2,670060.0
2020-04-02 10:30:00,20.18,20.4,20.1,20.2,423560.0,20.18,20.4,20.1,20.2,423560.0
2020-04-02 11:00:00,20.2,20.29,20.01,20.06,323545.0,20.2,20.29,20.01,20.06,323545.0
2020-04-02 11:30:00,20.05,20.23,20.0,20.2,420235.0,20.05,20.23,20.0,20.2,420235.0
2020-04-02 12:00:00,20.18,20.23,20.03,20.03,389185.0,20.18,20.23,20.03,20.03,389185.0
2020-04-02 12:30:00,20.05,20.07,19.85,19.88,399225.0,20.05,20.07,19.85,19.88,399225.0
2020-04-02 13:00:00,19.88,19.9,19.76,19.8,1169155.0,19.88,19.9,19.76,19.8,1169155.0
2020-04-02 13:30:00,19.79,20.02,19.78,19.98,783220.0,19.79,20.02,19.78,19.98,783220.0
2020-04-02 14:00:00,19.98,20.02,19.85,20.01,930390.0,19.98,20.02,19.85,20.01,930390.0
2020-04-02 14:30:00,20.0,20.08,19.88,20.03,851835.0,20.0,20.08,19.88,20.03,851835.0
2020-04-02 15:00:00,20.04,20.06,19.79,20.01,1270305.0,20.04,20.06,19.79,20.01,1270305.0
2020-04-02 15:30:00,20.02,20.24,19.93,20.17,1253355.0,20.02,20.24,19.93,20.17,1253355.0
2020-04-03 09:30:00,20.17,20.47,19.92,20.21,702485.0,20.17,20.47,19.92,20.21,702485.0
2020-04-03 10:00:00,20.21,20.47,20.08,20.21,359510.0,20.21,20.47,20.08,20.21,359510.0
2020-04-03 10:30:00,20.19,20.2,19.98,20.03,309745.0,20.19,20.2,19.98,20.03,309745.0
2020-04-03 11:00:00,20.03,20.37,20.02,20.37,499605.0,20.03,20.37,20.02,20.37,499605.0
2020-04-03 11:30:00,20.35,20.37,20.13,20.13,690725.0,20.35,20.37,20.13,20.13,690725.0
2020-04-03 12:00:00,20.1,20.19,20.03,20.09,554660.0,20.1,20.19,20.03,20.09,554660.0
2020-04-03 12:30:00,20.07,20.24,20.01,20.07,459065.0,20.07,20.24,20.01,20.07,459065.0
2020-04-03 13:00:00,20.07,20.18,19.99,20.0,357330.0,20.07,20.18,19.99,20.0,357330.0
2020-04-03 13:30:00,20.0,20.04,19.99,20.01,484140.0,20.0,20.04,19.99,20.01,484140.0
2020-04-03 14:00:00,20.02,20.15,19.92,20.15,425315.0,20.02,20.15,19.92,20.15,425315.0
2020-04-03 14:30:00,20.16,20.26,20.04,20.21,326965.0,20.16,20.26,20.04,20.21,326965.0
2020-04-03 15:00:00,20.22,20.25,20.11,20.22,311415.0,20.22,20.25,20.11,20.22,311415.0
2020-04-03 15:30:00,20.22,20.38,20.13,20.29,1391785.0,20.22,20.38,20.13,20.29,1391785.0
2020-04-06 09:30:00,20.86,21.05,20.4,21.0,1137690.0,20.86,21.05,20.4,21.0,1137690.0
2020-04-06 10:00:00,21.01,21.03,20.87,20.95,666685.0,21.01,21.03,20.87,20.95,666685.0
2020-04-06 10:30:00,20.96,21.07,20.82,20.91,768160.0,20.96,21.07,20.82,20.91,768160.0
2020-04-06 11:00:00,20.91,20.99,20.88,20.98,573895.0,20.91,20.99,20.88,20.98,573895.0
2020-04-06 11:30:00,20.98,21.02,20.88,20.9,361710.0,20.98,21.02,20.88,20.9,361710.0
2020-04-06 12:00:00,20.91,21.05,20.88,21.05,225050.0,20.91,21.05,20.88,21.05,225050.0
2020-04-06 12:30:00,21.05,21.14,21.02,21.1,231100.0,21.05,21.14,21.02,21.1,231100.0
2020-04-06 13:00:00,21.1,21.1,20.99,21.04,207840.0,21.1,21.1,20.99,21.04,207840.0
2020-04-06 13:30:00,21.06,21.24,21.05,21.21,234630.0,21.06,21.24,21.05,21.21,234630.0
2020-04-06 14:00:00,21.21,21.24,21.09,21.16,283900.0,21.21,21.24,21.09,21.16,283900.0
2020-04-06 14:30:00,21.15,21.21,21.1,21.21,254395.0,21.15,21.21,21.1,21.21,254395.0
2020-04-06 15:00:00,21.21,21.32,21.15,21.32,541380.0,21.21,21.32,21.15,21.32,541380.0
2020-04-06 15:30:00,21.31,21.72,21.29,21.56,1353210.0,21.31,21.72,21.29,21.56,1353210.0
2020-04-07 09:30:00,22.18,22.4,21.57,21.58,1759190.0,22.18,22.4,21.57,21.58,1759190.0
2020-04-07 10:00:00,21.6,21.63,21.19,21.26,1388030.0,21.6,21.63,21.19,21.26,1388030.0
2020-04-07 10:30:00,21.26,21.4,21.08,21.14,882290.0,21.26,21.4,21.08,21.14,882290.0
2020-04-07 11:00:00,21.13,21.47,21.13,21.47,308770.0,21.13,21.47,21.13,21.47,308770.0
2020-04-07 11:30:00,21.45,21.67,21.43,21.65,351930.0,21.45,21.67,21.43,21.65,351930.0
2020-04-07 12:00:00,21.66,21.85,21.63,21.82,239595.0,21.66,21.85,21.63,21.82,239595.0
2020-04-07 12:30:00,21.83,21.84,21.72,21.76,247225.0,21.83,21.84,21.72,21.76,247225.0
2020-04-07 13:00:00,21.77,22.0,21.77,21.83,608860.0,21.77,22.0,21.77,21.83,608860.0
2020-04-07 13:30:00,21.83,21.84,21.6,21.77,694925.0,21.83,21.84,21.6,21.77,694925.0
2020-04-07 14:00:00,21.78,21.79,21.56,21.67,379295.0,21.78,21.79,21.56,21.67,379295.0
2020-04-07 14:30:00,21.65,21.7,21.43,21.49,284315.0,21.65,21.7,21.43,21.49,284315.0
2020-04-07 15:00:00,21.48,21.61,21.32,21.34,472445.0,21.48,21.61,21.32,21.34,472445.0
2020-04-07 15:30:00,21.34,21.49,21.2,21.34,1179160.0,21.34,21.49,21.2,21.34,1179160.0
2020-04-08 09:30:00,21.62,21.9,21.34,21.58,573875.0,21.62,21.9,21.34,21.58,573875.0
2020-04-08 10:00:00,21.59,21.71,21.51,21.68,232545.0,21.59,21.71,21.51,21.68,232545.0
2020-04-08 10:30:00,21.71,21.76,21.52,21.72,219290.0,21.71,21.76,21.52,21.72,219290.0
2020-04-08 11:00:00,21.71,21.79,21.6,21.78,192910.0,21.71,21.79,21.6,21.78,192910.0
2020-04-08 11:30:00,21.78,21.85,21.76,21.78,125150.0,21.78,21.85,21.76,21.78,125150.0
2020-04-08 12:00:00,21.77,21.81,21.65,21.74,178115.0,21.77,21.81,21.65,21.74,178115.0
2020-04-08 12:30:00,21.76,21.87,21.76,21.8,139735.0,21.76,21.87,21.76,21.8,139735.0
2020-04-08 13:00:00,21.81,21.95,21.77,21.89,198215.0,21.81,21.95,21.77,21.89,198215.0
2020-04-08 13:30:00,21.9,21.93,21.76,21.76,175180.0,21.9,21.93,21.76,21.76,175180.0
2020-04-08 14:00:00,21.76,22.0,21.76,21.99,220685.0,21.76,22.0,21.76,21.99,220685.0
2020-04-08 14:30:00,21.99,22.04,21.77,21.83,488165.0,21.99,22.04,21.77,21.83,488165.0
2020-04-08 15:00:00,21.83,21.88,21.73,21.75,421460.0,21.83,21.88,21.73,21.75,421460.0
2020-04-08 15:30:00,21.76,21.97,21.67,21.83,693125.0,21.76,21.97,21.67,21.83,693125.0
2020-04-09 09:30:00,21.95,21.96,21.42,21.74,993515.0,21.95,21.96,21.42,21.74,993515.0
2020-04-09 10:00:00,21.74,21.76,21.11,21.25,894245.0,21.74,21.76,21.11,21.25,894245.0
2020-04-09 10:30:00,21.25,21.36,21.09,21.25,644775.0,21.25,21.36,21.09,21.25,644775.0
2020-04-09 11:00:00,21.22,21.24,20.96,21.08,535195.0,21.22,21.24,20.96,21.08,535195.0
2020-04-09 11:30:00,21.09,21.29,20.98,21.18,361940.0,21.09,21.29,20.98,21.18,361940.0
2020-04-09 12:00:00,21.18,21.23,20.96,20.98,356145.0,21.18,21.23,20.96,20.98,356145.0
2020-04-09 12:30:00,20.98,21.06,20.89,20.99,338940.0,20.98,21.06,20.89,20.99,338940.0
2020-04-09 13:00:00,20.99,21.02,20.87,20.9,503165.0,20.99,21.02,20.87,20.9,503165.0
2020-04-09 13:30:00,20.9,20.94,20.81,20.81,301110.0,20.9,20.94,20.81,20.81,301110.0
2020-04-09 14:00:00,20.81,20.81,20.53,20.6,709390.0,20.81,20.81,20.53,20.6,709390.0
2020-04-09 14:30:00,20.59,20.63,20.4,20.49,530050.0,20.59,20.63,20.4,20.49,530050.0
2020-04-09 15:00:00,20.49,20.49,20.34,20.37,625425.0,20.49,20.49,20.34,20.37,625425.0
2020-04-09 15:30:00,20.37,20.39,20.13,20.39,1966815.0,20.37,20.39,20.13,20.39,1966815.0
2020-04-13 09:30:00,20.28,20.52,20.11,20.17,631155.0,20.28,20.52,20.11,20.17,631155.0
2020-04-13 10:00:00,20.19,20.4,20.16,20.21,734040.0,20.19,20.4,20.16,20.21,734040.0
2020-04-13 10:30:00,20.23,20.24,20.05,20.09,308545.0,20.23,20.24,20.05,20.09,308545.0
2020-04-13 11:00:00,20.07,20.2,20.01,20.18,185165.0,20.07,20.2,20.01,20.18,185165.0
2020-04-13 11:30:00,20.18,20.22,20.12,20.19,483025.0,20.18,20.22,20.12,20.19,483025.0
2020-04-13 12:00:00,20.19,20.4,20.19,20.36,698100.0,20.19,20.4,20.19,20.36,698100.0
2020-04-13 12:30:00,20.36,20.48,20.34,20.41,289415.0,20.36,20.48,20.34,20.41,289415.0
2020-04-13 13:00:00,20.41,20.44,20.33,20.38,144325.0,20.41,20.44,20.33,20.38,144325.0
2020-04-13 13:30:00,20.39,20.65,20.37,20.6,310325.0,20.39,20.65,20.37,20.6,310325.0
2020-04-13 14:00:00,20.6,20.66,20.54,20.62,408655.0,20.6,20.66,20.54,20.62,408655.0
2020-04-13 14:30:00,20.62,20.83,20.61,20.76,573580.0,20.62,20.83,20.61,20.76,573580.0
2020-04-13 15:00:00,20.76,20.85,20.73,20.83,336100.0,20.76,20.85,20.73,20.83,336100.0
2020-04-13 15:30:00,20.83,21.03,20.79,20.92,2120410.0,20.83,21.03,20.79,20.92,2120410.0
2020-04-14 09:30:00,21.48,21.55,21.01,21.52,875770.0,21.48,21.55,21.01,21.52,875770.0
2020-04-14 10:00:00,21.55,21.61,21.44,21.6,572765.0,21.55,21.61,21.44,21.6,572765.0
2020-04-14 10:30:00,21.6,21.7,21.52,21.68,604960.0,21.6,21.7,21.52,21.68,604960.0
2020-04-14 11:00:00,21.68,21.73,21.42,21.47,371625.0,21.68,21.73,21.42,21.47,371625.0
2020-04-14 11:30:00,21.46,21.6,21.44,21.59,393015.0,21.46,21.6,21.44,21.59,393015.0
2020-04-14 12:00:00,21.59,21.7,21.58,21.66,217705.0,21.59,21.7,21.58,21.66,217705.0
2020-04-14 12:30:00,21.66,21.72,21.62,21.68,246415.0,21.66,21.72,21.62,21.68,246415.0
2020-04-14 13:00:00,21.67,21.77,21.62,21.75,257915.0,21.67,21.77,21.62,21.75,257915.0
2020-04-14 13:30:00,21.75,21.91,21.73,21.84,544620.0,21.75,21.91,21.73,21.84,544620.0
2020-04-14 14:00:00,21.83,21.88,21.78,21.86,199655.0,21.83,21.88,21.78,21.86,199655.0
2020-04-14 14:30:00,21.88,21.97,21.88,21.96,591870.0,21.88,21.97,21.88,21.96,591870.0
2020-04-14 15:00:00,21.95,21.95,21.82,21.9,335330.0,21.95,21.95,21.82,21.9,335330.0
2020-04-14 15:30:00,21.89,21.92,21.81,21.86,815950.0,21.89,21.92,21.81,21.86,815950.0
2020-04-15 09:30:00,21.49,21.79,21.39,21.79,626145.0,21.49,21.79,21.39,21.79,626145.0
2020-04-15 10:00:00,21.78,21.99,21.72,21.84,794940.0,21.78,21.99,21.72,21.84,794940.0
2020-04-15 10:30:00,21.8,21.95,21.7,21.9,769325.0,21.8,21.95,21.7,21.9,769325.0
2020-04-15 11:00:00,21.93,22.12,21.88,22.06,464175.0,21.93,22.12,21.88,22.06,464175.0
2020-04-15 11:30:00,22.05,22.12,21.83,21.86,197560.0,22.05,22.12,21.83,21.86,197560.0
2020-04-15 12:00:00,21.87,22.1,21.87,22.09,489550.0,21.87,22.1,21.87,22.09,489550.0
2020-04-15 12:30:00,22.08,22.15,21.97,21.98,280735.0,22.08,22.15,21.97,21.98,280735.0
2020-04-15 13:00:00,21.98,21.98,21.87,21.92,320115.0,21.98,21.98,21.87,21.92,320115.0
2020-04-15 13:30:00,21.93,22.05,21.91,22.03,250610.0,21.93,22.05,21.91,22.03,250610.0
2020-04-15 14:00:00,22.03,22.14,22.01,22.08,386210.0,22.03,22.14,22.01,22.08,386210.0
2020-04-15 14:30:00,22.07,22.15,22.01,22.11,280185.0,22.07,22.15,22.01,22.11,280185.0
2020-04-15 15:00:00,22.1,22.13,21.93,21.96,473215.0,22.1,22.13,21.93,21.96,473215.0
2020-04-15 15:30:00,21.96,22.03,21.9,21.99,767090.0,21.96,22.03,21.9,21.99,767090.0
2020-04-16 09:30:00,22.25,22.35,21.97,22.01,912855.0,22.25,22.35,21.97,22.01,912855.0
2020-04-16 10:00:00,21.98,21.99,21.64,21.86,435380.0,21.98,21.99,21.64,21.86,435380.0
2020-04-16 10:30:00,21.86,21.94,21.73,21.83,357570.0,21.86,21.94,21.73,21.83,357570.0
2020-04-16 11:00:00,21.83,22.19,21.8,22.14,414195.0,21.83,22.19,21.8,22.14,414195.0
2020-04-16 11:30:00,22.13,22.19,22.02,22.16,267710.0,22.13,22.19,22.02,22.16,267710.0
2020-04-16 12:00:00,22.15,22.16,21.86,21.96,268150.0,22.15,22.16,21.86,21.96,268150.0
2020-04-16 12:30:00,21.9,21.94,21.79,21.93,143425.0,21.9,21.94,21.79,21.93,143425.0
2020-04-16 13:00:00,21.92,22.0,21.88,22.0,137605.0,21.92,22.0,21.88,22.0,137605.0
2020-04-16 13:30:00,21.97,22.06,21.97,22.02,122130.0,21.97,22.06,21.97,22.02,122130.0
2020-04-16 14:00:00,22.02,22.14,21.94,22.1,135695.0,22.02,22.14,21.94,22.1,135695.0
2020-04-16 14:30:00,22.1,22.25,22.09,22.2,285920.0,22.1,22.25,22.09,22.2,285920.0
2020-04-16 15:00:00,22.21,22.24,22.11,22.15,358035.0,22.21,22.24,22.11,22.15,358035.0
2020-04-16 15:30:00,22.16,22.29,22.04,22.05,900960.0,22.16,22.29,22.04,22.05,900960.0
2020-04-17 09:30:00,22.3,22.4,21.81,22.06,553315.0,22.3,22.4,21.81,22.06,553315.0
2020-04-17 10:00:00,22.08,22.23,22.03,22.11,327200.0,22.08,22.23,22.03,22.11,327200.0
2020-04-17 10:30:00,22.12,22.16,21.99,22.03,232635.0,22.12,22.16,21.99,22.03,232635.0
2020-04-17 11:00:00,22.04,22.07,21.95,22.0,228840.0,22.04,22.07,21.95,22.0,228840.0
2020-04-17 11:30:00,22.0,22.1,21.98,22.06,222225.0,22.0,22.1,21.98,22.06,222225.0
2020-04-17 12:00:00,22.05,22.06,21.96,22.0,112520.0,22.05,22.06,21.96,22.0,112520.0
2020-04-17 12:30:00,22.0,22.14,22.0,22.13,147435.0,22.0,22.14,22.0,22.13,147435.0
2020-04-17 13:00:00,22.13,22.22,22.09,22.16,250245.0,22.13,22.22,22.09,22.16,250245.0
2020-04-17 13:30:00,22.16,22.26,22.14,22.25,243200.0,22.16,22.26,22.14,22.25,243200.0
2020-04-17 14:00:00,22.24,22.3,22.21,22.26,215430.0,22.24,22.3,22.21,22.26,215430.0
2020-04-17 14:30:00,22.25,22.27,22.13,22.27,184525.0,22.25,22.27,22.13,22.27,184525.0
2020-04-17 15:00:00,22.27,22.37,22.27,22.35,228095.0,22.27,22.37,22.27,22.35,228095.0
2020-04-17 15:30:00,22.34,22.61,22.34,22.61,1025935.0,22.34,22.61,22.34,22.61,1025935.0
2020-04-20 09:30:00,22.59,22.85,22.49,22.78,741505.0,22.59,22.85,22.49,22.78,741505.0
2020-04-20 10:00:00,22.8,22.8,22.5,22.77,570620.0,22.8,22.8,22.5,22.77,570620.0
2020-04-20 10:30:00,22.76,22.94,22.64,22.91,285065.0,22.76,22.94,22.64,22.91,285065.0
2020-04-20 11:00:00,22.91,23.0,22.82,22.92,234060.0,22.91,23.0,22.82,22.92,234060.0
2020-04-20 11:30:00,22.92,22.95,22.85,22.87,244255.0,22.92,22.95,22.85,22.87,244255.0
2020-04-20 12:00:00,22.87,22.91,22.82,22.87,367685.0,22.87,22.91,22.82,22.87,367685.0
2020-04-20 12:30:00,22.87,22.91,22.8,22.86,257595.0,22.87,22.91,22.8,22.86,257595.0
2020-04-20 13:00:00,22.85,22.86,22.76,22.8,238770.0,22.85,22.86,22.76,22.8,238770.0
2020-04-20 13:30:00,22.8,22.85,22.76,22.82,149020.0,22.8,22.85,22.76,22.82,149020.0
2020-04-20 14:00:00,22.82,22.83,22.5,22.51,364160.0,22.82,22.83,22.5,22.51,364160.0
2020-04-20 14:30:00,22.51,22.62,22.48,22.49,285710.0,22.51,22.62,22.48,22.49,285710.0
2020-04-20 15:00:00,22.48,22.53,22.36,22.51,447065.0,22.48,22.53,22.36,22.51,447065.0
2020-04-20 15:30:00,22.51,22.54,22.41,22.46,744055.0,22.51,22.54,22.41,22.46,744055.0
2020-04-21 09:30:00,22.05,22.09,21.47,21.77,891190.0,22.05,22.09,21.47,21.77,891190.0
2020-04-21 10:00:00,21.79,21.8,21.25,21.27,528235.0,21.79,21.8,21.25,21.27,528235.0
2020-04-21 10:30:00,21.28,21.28,20.41,20.47,673095.0,21.28,21.28,20.41,20.47,673095.0
2020-04-21 11:00:00,20.5,20.61,20.22,20.24,705020.0,20.5,20.61,20.22,20.24,705020.0
2020-04-21 11:30:00,20.22,20.46,20.22,20.37,587990.0,20.22,20.46,20.22,20.37,587990.0
2020-04-21 12:00:00,20.37,20.38,20.14,20.14,979620.0,20.37,20.38,20.14,20.14,979620.0
2020-04-21 12:30:00,20.14,20.16,19.92,20.01,1850950.0,20.14,20.16,19.92,20.01,1850950.0
2020-04-21 13:00:00,20.01,20.31,19.95,20.27,1935650.0,20.01,20.31,19.95,20.27,1935650.0
2020-04-21 13:30:00,20.27,20.64,20.23,20.58,837985.0,20.27,20.64,20.23,20.58,837985.0
2020-04-21 14:00:00,20.58,20.75,20.51,20.69,431435.0,20.58,20.75,20.51,20.69,431435.0
2020-04-21 14:30:00,20.7,20.72,20.25,20.27,813060.0,20.7,20.72,20.25,20.27,813060.0
2020-04-21 15:00:00,20.28,20.34,20.12,20.32,831520.0,20.28,20.34,20.12,20.32,831520.0
2020-04-21 15:30:00,20.32,20.35,20.11,20.25,2152835.0,20.32,20.35,20.11,20.25,2152835.0
2020-04-22 09:30:00,20.76,20.92,20.5,20.83,1008435.0,20.76,20.92,20.5,20.83,1008435.0
2020-04-22 10:00:00,20.86,20.89,20.58,20.79,379325.0,20.86,20.89,20.58,20.79,379325.0
2020-04-22 10:30:00,20.78,20.86,20.73,20.76,182690.0,20.78,20.86,20.73,20.76,182690.0
2020-04-22 11:00:00,20.77,20.92,20.67,20.91,213910.0,20.77,20.92,20.67,20.91,213910.0
2020-04-22 11:30:00,20.92,21.0,20.92,20.97,164280.0,20.92,21.0,20.92,20.97,164280.0
2020-04-22 12:00:00,20.96,21.04,20.9,20.93,177020.0,20.96,21.04,20.9,20.93,177020.0
2020-04-22 12:30:00,20.94,20.96,20.86,20.92,221085.0,20.94,20.96,20.86,20.92,221085.0
2020-04-22 13:00:00,20.92,20.96,20.9,20.94,149965.0,20.92,20.96,20.9,20.94,149965.0
2020-04-22 13:30:00,20.95,20.97,20.91,20.93,146035.0,20.95,20.97,20.91,20.93,146035.0
2020-04-22 14:00:00,20.92,20.97,20.88,20.92,185555.0,20.92,20.97,20.88,20.92,185555.0
2020-04-22 14:30:00,20.92,20.96,20.89,20.91,155070.0,20.92,20.96,20.89,20.91,155070.0
2020-04-22 15:00:00,20.91,20.96,20.89,20.93,197835.0,20.91,20.96,20.89,20.93,197835.0
2020-04-22 15:30:00,20.93,21.01,20.85,20.86,973440.0,20.93,21.01,20.85,20.86,973440.0
2020-04-23 09:30:00,20.85,20.94,20.28,20.53,905630.0,20.85,20.94,20.28,20.53,905630.0
2020-04-23 10:00:00,20.54,20.72,20.47,20.49,406665.0,20.54,20.72,20.47,20.49,406665.0
2020-04-23 10:30:00,20.49,20.53,20.38,20.46,883950.0,20.49,20.53,20.38,20.46,883950.0
2020-04-23 11:00:00,20.46,20.63,20.39,20.62,233070.0,20.46,20.63,20.39,20.62,233070.0
2020-04-23 11:30:00,20.62,20.62,20.32,20.39,337905.0,20.62,20.62,20.32,20.39,337905.0
2020-04-23 12:00:00,20.39,20.4,20.29,20.4,334815.0,20.39,20.4,20.29,20.4,334815.0
2020-04-23 12:30:00,20.4,20.47,20.08,20.23,536530.0,20.4,20.47,20.08,20.23,536530.0
2020-04-23 13:00:00,20.24,20.35,20.16,20.21,598355.0,20.24,20.35,20.16,20.21,598355.0
2020-04-23 13:30:00,20.21,20.24,20.01,20.02,512010.0,20.21,20.24,20.01,20.02,512010.0
2020-04-23 14:00:00,20.01,20.12,19.95,20.02,1497365.0,20.01,20.12,19.95,20.02,1497365.0
2020-04-23 14:30:00,20.02,20.24,20.0,20.21,414590.0,20.02,20.24,20.0,20.21,414590.0
2020-04-23 15:00:00,20.21,20.22,20.0,20.04,476660.0,20.21,20.22,20.0,20.04,476660.0
2020-04-23 15:30:00,20.04,20.19,20.0,20.11,1030210.0,20.04,20.19,20.0,20.11,1030210.0
2020-04-24 09:30:00,20.21,20.34,19.97,20.02,697420.0,20.21,20.34,19.97,20.02,697420.0
2020-04-24 10:00:00,20.04,20.35,20.02,20.3,247530.0,20.04,20.35,20.02,20.3,247530.0
2020-04-24 10:30:00,20.29,20.42,20.24,20.26,237115.0,20.29,20.42,20.24,20.26,237115.0
2020-04-24 11:00:00,20.26,20.28,20.16,20.21,233900.0,20.26,20.28,20.16,20.21,233900.0
2020-04-24 11:30:00,20.2,20.33,20.16,20.32,153060.0,20.2,20.33,20.16,20.32,153060.0
2020-04-24 12:00:00,20.32,20.55,20.3,20.55,198820.0,20.32,20.55,20.3,20.55,198820.0
2020-04-24 12:30:00,20.53,20.59,20.51,20.59,202150.0,20.53,20.59,20.51,20.59,202150.0
2020-04-24 13:00:00,20.58,20.62,20.48,20.51,225460.0,20.58,20.62,20.48,20.51,225460.0
2020-04-24 13:30:00,20.52,20.62,20.49,20.62,177540.0,20.52,20.62,20.49,20.62,177540.0
2020-04-24 14:00:00,20.62,20.69,20.57,20.59,260470.0,20.62,20.69,20.57,20.59,260470.0
2020-04-24 14:30:00,20.6,20.64,20.52,20.58,270010.0,20.6,20.64,20.52,20.58,270010.0
2020-04-24 15:00:00,20.57,20.61,20.52,20.61,221990.0,20.57,20.61,20.52,20.61,221990.0
2020-04-24 15:30:00,20.6,20.7,20.58,20.64,600410.0,20.6,20.7,20.58,20.64,600410.0
2020-04-27 09:30:00,20.96,20.97,20.65,20.81,450850.0,20.96,20.97,20.65,20.81,450850.0
2020-04-27 10:00:00,20.81,20.89,20.73,20.8,469760.0,20.81,20.89,20.73,20.8,469760.0
2020-04-27 10:30:00,20.83,20.96,20.77,20.8,236635.0,20.83,20.96,20.77,20.8,236635.0
2020-04-27 11:00:00,20.8,21.0,20.79,20.99,369080.0,20.8,21.0,20.79,20.99,369080.0
2020-04-27 11:30:00,20.98,21.06,20.96,21.03,232370.0,20.98,21.06,20.96,21.03,232370.0
2020-04-27 12:00:00,21.02,21.06,20.94,21.02,177005.0,21.02,21.06,20.94,21.02,177005.0
2020-04-27 12:30:00,21.02,21.12,20.96,20.98,214735.0,21.02,21.12,20.96,20.98,214735.0
2020-04-27 13:00:00,20.99,21.01,20.91,20.98,138855.0,20.99,21.01,20.91,20.98,138855.0
2020-04-27 13:30:00,20.97,21.05,20.91,21.03,213215.0,20.97,21.05,20.91,21.03,213215.0
2020-04-27 14:00:00,21.03,21.08,21.01,21.04,283265.0,21.03,21.08,21.01,21.04,283265.0
2020-04-27 14:30:00,21.03,21.15,20.99,21.15,213985.0,21.03,21.15,20.99,21.15,213985.0
2020-04-27 15:00:00,21.14,21.2,21.11,21.15,196190.0,21.14,21.2,21.11,21.15,196190.0
2020-04-27 15:30:00,21.15,21.23,21.11,21.12,679725.0,21.15,21.23,21.11,21.12,679725.0
2020-04-28 09:30:00,21.5,21.57,21.29,21.41,616420.0,21.5,21.57,21.29,21.41,616420.0
2020-04-28 10:00:00,21.42,21.43,21.08,21.13,731460.0,21.42,21.43,21.08,21.13,731460.0
2020-04-28 10:30:00,21.14,21.2,20.96,20.99,319640.0,21.14,21.2,20.96,20.99,319640.0
2020-04-28 11:00:00,20.99,21.21,20.95,21.18,176705.0,20.99,21.21,20.95,21.18,176705.0
2020-04-28 11:30:00,21.18,21.26,21.11,21.15,156605.0,21.18,21.26,21.11,21.15,156605.0
2020-04-28 12:00:00,21.16,21.21,21.01,21.1,121715.0,21.16,21.21,21.01,21.1,121715.0
2020-04-28 12:30:00,21.09,21.22,21.04,21.21,118435.0,21.09,21.22,21.04,21.21,118435.0
2020-04-28 13:00:00,21.22,21.28,21.19,21.25,96940.0,21.22,21.28,21.19,21.25,96940.0
2020-04-28 13:30:00,21.26,21.36,21.23,21.3,109540.0,21.26,21.36,21.23,21.3,109540.0
2020-04-28 14:00:00,21.31,21.42,21.31,21.39,148095.0,21.31,21.42,21.31,21.39,148095.0
2020-04-28 14:30:00,21.4,21.41,21.22,21.27,145985.0,21.4,21.41,21.22,21.27,145985.0
2020-04-28 15:00:00,21.26,21.37,21.22,21.29,206800.0,21.26,21.37,21.22,21.29,206800.0
2020-04-28 15:30:00,21.27,21.34,21.08,21.09,1069940.0,21.27,21.34,21.08,21.09,1069940.0
2020-04-29 09:30:00,21.41,21.41,21.02,21.36,207585.0,21.41,21.41,21.02,21.36,207585.0
2020-04-29 10:00:00,21.35,21.54,21.26,21.49,228085.0,21.35,21.54,21.26,21.49,228085.0
2020-04-29 10:30:00,21.5,21.62,21.49,21.61,171360.0,21.5,21.62,21.49,21.61,171360.0
2020-04-29 11:00:00,21.61,21.67,21.58,21.63,138355.0,21.61,21.67,21.58,21.63,138355.0
2020-04-29 11:30:00,21.62,21.69,21.57,21.58,129465.0,21.62,21.69,21.57,21.58,129465.0
2020-04-29 12:00:00,21.59,21.7,21.57,21.68,193520.0,21.59,21.7,21.57,21.68,193520.0
2020-04-29 12:30:00,21.68,21.72,21.66,21.67,94665.0,21.68,21.72,21.66,21.67,94665.0
2020-04-29 13:00:00,21.68,21.72,21.68,21.68,128970.0,21.68,21.72,21.68,21.68,128970.0
2020-04-29 13:30:00,21.69,21.75,21.62,21.73,94380.0,21.69,21.75,21.62,21.73,94380.0
2020-04-29 14:00:00,21.75,21.76,21.57,21.65,180210.0,21.75,21.76,21.57,21.65,180210.0
2020-04-29 14:30:00,21.66,21.76,21.59,21.75,183510.0,21.66,21.76,21.59,21.75,183510.0
2020-04-29 15:00:00,21.75,21.85,21.74,21.83,293565.0,21.75,21.85,21.74,21.83,293565.0
2020-04-29 15:30:00,21.82,21.82,21.69,21.72,761780.0,21.82,21.82,21.69,21.72,761780.0
2020-04-30 09:30:00,21.6,21.83,21.44,21.61,275245.0,21.6,21.83,21.44,21.61,275245.0
2020-04-30 10:00:00,21.61,21.71,21.46,21.57,178375.0,21.61,21.71,21.46,21.57,178375.0
2020-04-30 10:30:00,21.56,21.64,21.46,21.61,246075.0,21.56,21.64,21.46,21.61,246075.0
2020-04-30 11:00:00,21.63,21.77,21.63,21.69,123605.0,21.63,21.77,21.63,21.69,123605.0
2020-04-30 11:30:00,21.69,21.75,21.63,21.65,71855.0,21.69,21.75,21.63,21.65,71855.0
2020-04-30 12:00:00,21.65,21.65,21.46,21.48,213985.0,21.65,21.65,21.46,21.48,213985.0
2020-04-30 12:30:00,21.49,21.58,21.45,21.56,130170.0,21.49,21.58,21.45,21.56,130170.0
2020-04-30 13:00:00,21.55,21.66,21.54,21.64,98760.0,21.55,21.66,21.54,21.64,98760.0
2020-04-30 13:30:00,21.63,21.64,21.57,21.58,104905.0,21.63,21.64,21.57,21.58,104905.0
2020-04-30 14:00:00,21.57,21.68,21.55,21.66,94990.0,21.57,21.68,21.55,21.66,94990.0
2020-04-30 14:30:00,21.66,21.68,21.52,21.54,113650.0,21.66,21.68,21.52,21.54,113650.0
2020-04-30 15:00:00,21.54,21.65,21.52,21.63,121475.0,21.54,21.65,21.52,21.63,121475.0
2020-04-30 15:30:00,21.63,21.65,21.53,21.57,540555.0,21.63,21.65,21.53,21.57,540555.0
2020-05-01 09:30:00,21.14,21.38,21.04,21.25,257860.0,21.14,21.38,21.04,21.25,257860.0
2020-05-01 10:00:00,21.29,21.3,20.94,21.07,253315.0,21.29,21.3,20.94,21.07,253315.0
2020-05-01 10:30:00,21.1,21.2,21.03,21.1,146810.0,21.1,21.2,21.03,21.1,146810.0
2020-05-01 11:00:00,21.09,21.17,21.04,21.04,152010.0,21.09,21.17,21.04,21.04,152010.0
2020-05-01 11:30:00,21.05,21.05,20.84,20.86,143150.0,21.05,21.05,20.84,20.86,143150.0
2020-05-01 12:00:00,20.85,20.9,20.75,20.85,115860.0,20.85,20.9,20.75,20.85,115860.0
2020-05-01 12:30:00,20.84,20.9,20.82,20.88,88485.0,20.84,20.9,20.82,20.88,88485.0
2020-05-01 13:00:00,20.86,20.9,20.78,20.81,116395.0,20.86,20.9,20.78,20.81,116395.0
2020-05-01 13:30:00,20.8,20.87,20.77,20.87,103290.0,20.8,20.87,20.77,20.87,103290.0
2020-05-01 14:00:00,20.87,20.89,20.81,20.89,114605.0,20.87,20.89,20.81,20.89,114605.0
2020-05-01 14:30:00,20.88,20.92,20.83,20.87,179170.0,20.88,20.92,20.83,20.87,179170.0
2020-05-01 15:00:00,20.87,20.94,20.85,20.87,162485.0,20.87,20.94,20.85,20.87,162485.0
2020-05-01 15:30:00,20.88,20.89,20.79,20.87,537980.0,20.88,20.89,20.79,20.87,537980.0
2020-05-04 09:30:00,20.85,21.13,20.81,21.09,257325.0,20.85,21.13,20.81,21.09,257325.0
2020-05-04 10:00:00,21.11,21.21,21.03,21.07,224990.0,21.11,21.21,21.03,21.07,224990.0
2020-05-04 10:30:00,21.08,21.27,21.05,21.19,242840.0,21.08,21.27,21.05,21.19,242840.0
2020-05-04 11:00:00,21.18,21.32,21.18,21.22,121130.0,21.18,21.32,21.18,21.22,121130.0
2020-05-04 11:30:00,21.23,21.31,21.2,21.28,138975.0,21.23,21.31,21.2,21.28,138975.0
2020-05-04 12:00:00,21.3,21.32,21.14,21.14,141575.0,21.3,21.32,21.14,21.14,141575.0
2020-05-04 12:30:00,21.14,21.15,21.05,21.07,93900.0,21.14,21.15,21.05,21.07,93900.0
2020-05-04 13:00:00,21.06,21.08,20.98,20.98,121140.0,21.06,21.08,20.98,20.98,121140.0
2020-05-04 13:30:00,20.98,21.04,20.92,21.04,147110.0,20.98,21.04,20.92,21.04,147110.0
2020-05-04 14:00:00,21.04,21.13,21.01,21.09,205535.0,21.04,21.13,21.01,21.09,205535.0
2020-05-04 14:30:00,21.09,21.12,21.0,21.11,115670.0,21.09,21.12,21.0,21.11,115670.0
2020-05-04 15:00:00,21.11,21.17,21.07,21.16,158385.0,21.11,21.17,21.07,21.16,158385.0
2020-05-04 15:30:00,21.14,21.16,21.08,21.14,623940.0,21.14,21.16,21.08,21.14,623940.0
2020-05-05 09:30:00,21.14,21.53,21.14,21.53,344430.0,21.14,21.53,21.14,21.53,344430.0
2020-05-05 10:00:00,21.53,21.68,21.47,21.58,218200.0,21.53,21.68,21.47,21.58,218200.0
2020-05-05 10:30:00,21.57,21.71,21.57,21.71,154660.0,21.57,21.71,21.57,21.71,154660.0
2020-05-05 11:00:00,21.71,21.78,21.67,21.73,145170.0,21.71,21.78,21.67,21.73,145170.0
2020-05-05 11:30:00,21.73,21.89,21.7,21.88,173600.0,21.73,21.89,21.7,21.88,173600.0
2020-05-05 12:00:00,21.89,21.96,21.82,21.83,185080.0,21.89,21.96,21.82,21.83,185080.0
2020-05-05 12:30:00,21.82,21.93,21.77,21.92,151775.0,21.82,21.93,21.77,21.92,151775.0
2020-05-05 13:00:00,21.92,21.93,21.8,21.83,128085.0,21.92,21.93,21.8,21.83,128085.0
2020-05-05 13:30:00,21.83,21.98,21.82,21.98,214945.0,21.83,21.98,21.82,21.98,214945.0
2020-05-05 14:00:00,21.98,22.02,21.93,21.95,248505.0,21.98,22.02,21.93,21.95,248505.0
2020-05-05 14:30:00,21.95,22.03,21.9,22.03,129060.0,21.95,22.03,21.9,22.03,129060.0
2020-05-05 15:00:00,22.02,22.02,21.83,21.84,340355.0,22.02,22.02,21.83,21.84,340355.0
2020-05-05 15:30:00,21.83,21.84,21.67,21.73,1192110.0,21.83,21.84,21.67,21.73,1192110.0
2020-05-06 09:30:00,21.98,22.3,21.81,21.86,404445.0,21.98,22.3,21.81,21.86,404445.0
2020-05-06 10:00:00,21.89,22.04,21.84,21.96,587900.0,21.89,22.04,21.84,21.96,587900.0
2020-05-06 10:30:00,21.97,22.34,21.96,22.21,232200.0,21.97,22.34,21.96,22.21,232200.0
2020-05-06 11:00:00,22.2,22.42,22.17,22.4,640985.0,22.2,22.42,22.17,22.4,640985.0
2020-05-06 11:30:00,22.39,22.41,22.2,22.23,540615.0,22.39,22.41,22.2,22.23,540615.0
2020-05-06 12:00:00,22.24,22.3,22.18,22.27,155320.0,22.24,22.3,22.18,22.27,155320.0
2020-05-06 12:30:00,22.27,22.32,22.23,22.3,94410.0,22.27,22.32,22.23,22.3,94410.0
2020-05-06 13:00:00,22.32,22.38,22.22,22.31,193125.0,22.32,22.38,22.22,22.31,193125.0
2020-05-06 13:30:00,22.31,22.44,22.29,22.4,553275.0,22.31,22.44,22.29,22.4,553275.0
2020-05-06 14:00:00,22.38,22.38,22.22,22.29,219090.0,22.38,22.38,22.22,22.29,219090.0
2020-05-06 14:30:00,22.28,22.34,22.16,22.16,415550.0,22.28,22.34,22.16,22.16,415550.0
2020-05-06 15:00:00,22.17,22.29,22.13,22.21,415275.0,22.17,22.29,22.13,22.21,415275.0
2020-05-06 15:30:00,22.21,22.36,22.07,22.32,1588555.0,22.21,22.36,22.07,22.32,1588555.0
2020-05-07 09:30:00,24.19,25.53,24.09,25.37,4223165.0,24.19,25.53,24.09,25.37,4223165.0
2020-05-07 10:00:00,25.35,25.77,25.25,25.72,1770080.0,25.35,25.77,25.25,25.72,1770080.0
2020-05-07 10:30:00,25.73,26.36,25.73,26.31,1977055.0,25.73,26.36,25.73,26.31,1977055.0
2020-05-07 11:00:00,26.31,26.79,26.24,26.78,1388560.0,26.31,26.79,26.24,26.78,1388560.0
2020-05-07 11:30:00,26.78,27.37,26.68,27.09,2412710.0,26.78,27.37,26.68,27.09,2412710.0
2020-05-07 12:00:00,27.1,27.27,26.44,26.5,1869520.0,27.1,27.27,26.44,26.5,1869520.0
2020-05-07 12:30:00,26.5,26.9,26.22,26.84,1458345.0,26.5,26.9,26.22,26.84,1458345.0
2020-05-07 13:00:00,26.85,26.89,26.76,26.82,495605.0,26.85,26.89,26.76,26.82,495605.0
2020-05-07 13:30:00,26.86,26.94,26.76,26.88,363380.0,26.86,26.94,26.76,26.88,363380.0
2020-05-07 14:00:00,26.89,27.17,26.87,27.11,983145.0,26.89,27.17,26.87,27.11,983145.0
2020-05-07 14:30:00,27.1,27.32,27.08,27.23,855120.0,27.1,27.32,27.08,27.23,855120.0
2020-05-07 15:00:00,27.23,27.33,27.12,27.19,854295.0,27.23,27.33,27.12,27.19,854295.0
2020-05-07 15:30:00,27.2,27.21,26.77,27.03,1896830.0,27.2,27.21,26.77,27.03,1896830.0
2020-05-08 09:30:00,26.85,26.9,26.28,26.41,1364405.0,26.85,26.9,26.28,26.41,1364405.0
2020-05-08 10:00:00,26.41,26.46,25.73,26.15,1692785.0,26.41,26.46,25.73,26.15,1692785.0
2020-05-08 10:30:00,26.14,26.36,26.12,26.22,297530.0,26.14,26.36,26.12,26.22,297530.0
2020-05-08 11:00:00,26.22,26.43,26.19,26.43,230730.0,26.22,26.43,26.19,26.43,230730.0
2020-05-08 11:30:00,26.43,26.61,26.43,26.49,270500.0,26.43,26.61,26.43,26.49,270500.0
2020-05-08 12:00:00,26.48,26.56,26.44,26.51,216770.0,26.48,26.56,26.44,26.51,216770.0
2020-05-08 12:30:00,26.51,26.61,26.51,26.59,206330.0,26.51,26.61,26.51,26.59,206330.0
2020-05-08 13:00:00,26.59,26.67,26.45,26.47,173600.0,26.59,26.67,26.45,26.47,173600.0
2020-05-08 13:30:00,26.47,26.69,26.47,26.69,372395.0,26.47,26.69,26.47,26.69,372395.0
2020-05-08 14:00:00,26.68,26.86,26.65,26.81,407590.0,26.68,26.86,26.65,26.81,407590.0
2020-05-08 14:30:00,26.82,26.99,26.75,26.97,777715.0,26.82,26.99,26.75,26.97,777715.0
2020-05-08 15:00:00,26.97,27.22,26.97,27.19,1107945.0,26.97,27.22,26.97,27.19,1107945.0
2020-05-08 15:30:00,27.19,27.42,27.16,27.39,2089975.0,27.19,27.42,27.16,27.39,2089975.0
2020-05-11 09:30:00,27.09,27.73,26.96,27.46,869765.0,27.09,27.73,26.96,27.46,869765.0
2020-05-11 10:00:00,27.47,27.84,27.46,27.74,712085.0,27.47,27.84,27.46,27.74,712085.0
2020-05-11 10:30:00,27.72,27.91,27.67,27.73,570885.0,27.72,27.91,27.67,27.73,570885.0
2020-05-11 11:00:00,27.73,28.17,27.69,28.08,483535.0,27.73,28.17,27.69,28.08,483535.0
2020-05-11 11:30:00,28.07,28.28,28.02,28.24,482285.0,28.07,28.28,28.02,28.24,482285.0
2020-05-11 12:00:00,28.23,28.23,28.04,28.07,169710.0,28.23,28.23,28.04,28.07,169710.0
2020-05-11 12:30:00,28.07,28.2,28.0,28.2,243690.0,28.07,28.2,28.0,28.2,243690.0
2020-05-11 13:00:00,28.2,28.3,28.09,28.25,536655.0,28.2,28.3,28.09,28.25,536655.0
2020-05-11 13:30:00,28.25,28.39,28.25,28.31,226720.0,28.25,28.39,28.25,28.31,226720.0
2020-05-11 14:00:00,28.31,28.35,28.21,28.27,279325.0,28.31,28.35,28.21,28.27,279325.0
2020-05-11 14:30:00,28.27,28.43,28.23,28.41,326125.0,28.27,28.43,28.23,28.41,326125.0
2020-05-11 15:00:00,28.41,28.47,28.36,28.37,312130.0,28.41,28.47,28.36,28.37,312130.0
2020-05-11 15:30:00,28.36,28.39,28.08,28.09,933595.0,28.36,28.39,28.08,28.09,933595.0
2020-05-12 09:30:00,28.38,28.38,27.73,27.9,580935.0,28.38,28.38,27.73,27.9,580935.0
2020-05-12 10:00:00,27.91,27.94,27.71,27.77,634795.0,27.91,27.94,27.71,27.77,634795.0
2020-05-12 10:30:00,27.76,28.28,27.75,28.19,501790.0,27.76,28.28,27.75,28.19,501790.0
2020-05-12 11:00:00,28.2,28.45,28.19,28.36,381825.0,28.2,28.45,28.19,28.36,381825.0
2020-05-12 11:30:00,28.36,28.44,28.28,28.37,282870.0,28.36,28.44,28.28,28.37,282870.0
2020-05-12 12:00:00,28.36,28.43,28.25,28.41,272675.0,28.36,28.43,28.25,28.41,272675.0
2020-05-12 12:30:00,28.41,28.6,28.41,28.51,351175.0,28.41,28.6,28.41,28.51,351175.0
2020-05-12 13:00:00,28.52,28.62,28.42,28.49,391215.0,28.52,28.62,28.42,28.49,391215.0
2020-05-12 13:30:00,28.47,28.68,28.46,28.63,237470.0,28.47,28.68,28.46,28.63,237470.0
2020-05-12 14:00:00,28.63,28.64,28.45,28.51,222815.0,28.63,28.64,28.45,28.51,222815.0
2020-05-12 14:30:00,28.51,28.52,28.31,28.34,345895.0,28.51,28.52,28.31,28.34,345895.0
2020-05-12 15:00:00,28.34,28.4,28.19,28.2,498215.0,28.34,28.4,28.19,28.2,498215.0
2020-05-12 15:30:00,28.21,28.23,27.68,27.68,1224470.0,28.21,28.23,27.68,27.68,1224470.0
2020-05-13 09:30:00,27.86,27.97,27.13,27.67,824710.0,27.86,27.97,27.13,27.67,824710.0
2020-05-13 10:00:00,27.65,27.78,27.59,27.69,455210.0,27.65,27.78,27.59,27.69,455210.0
2020-05-13 10:30:00,27.68,27.94,27.56,27.57,311600.0,27.68,27.94,27.56,27.57,311600.0
2020-05-13 11:00:00,27.57,27.68,27.41,27.44,192255.0,27.57,27.68,27.41,27.44,192255.0
2020-05-13 11:30:00,27.44,27.52,27.1,27.26,479970.0,27.44,27.52,27.1,27.26,479970.0
2020-05-13 12:00:00,27.27,27.34,26.78,27.07,550340.0,27.27,27.34,26.78,27.07,550340.0
2020-05-13 12:30:00,27.06,27.19,26.9,27.14,263570.0,27.06,27.19,26.9,27.14,263570.0
2020-05-13 13:00:00,27.16,27.16,26.87,26.98,176920.0,27.16,27.16,26.87,26.98,176920.0
2020-05-13 13:30:00,26.94,26.99,26.91,26.98,141280.0,26.94,26.99,26.91,26.98,141280.0
2020-05-13 14:00:00,26.98,27.1,26.88,26.98,225575.0,26.98,27.1,26.88,26.98,225575.0
2020-05-13 14:30:00,26.96,27.02,26.9,26.94,163505.0,26.96,27.02,26.9,26.94,163505.0
2020-05-13 15:00:00,26.95,27.15,26.84,26.98,246845.0,26.95,27.15,26.84,26.98,246845.0
2020-05-13 15:30:00,26.97,27.46,26.93,27.43,843455.0,26.97,27.46,26.93,27.43,843455.0
2020-05-14 09:30:00,27.02,27.33,26.96,27.31,461980.0,27.02,27.33,26.96,27.31,461980.0
2020-05-14 10:00:00,27.34,27.63,27.2,27.2,507755.0,27.34,27.63,27.2,27.2,507755.0
2020-05-14 10:30:00,27.24,27.5,27.18,27.47,490115.0,27.24,27.5,27.18,27.47,490115.0
2020-05-14 11:00:00,27.47,27.69,27.39,27.39,467970.0,27.47,27.69,27.39,27.39,467970.0
2020-05-14 11:30:00,27.46,27.6,27.28,27.3,218050.0,27.46,27.6,27.28,27.3,218050.0
2020-05-14 12:00:00,27.31,27.48,27.23,27.44,229690.0,27.31,27.48,27.23,27.44,229690.0
2020-05-14 12:30:00,27.44,27.64,27.42,27.59,229310.0,27.44,27.64,27.42,27.59,229310.0
2020-05-14 13:00:00,27.59,27.65,27.38,27.47,205975.0,27.59,27.65,27.38,27.47,205975.0
2020-05-14 13:30:00,27.48,27.61,27.46,27.47,150420.0,27.48,27.61,27.46,27.47,150420.0
2020-05-14 14:00:00,27.46,27.59,27.41,27.5,426355.0,27.46,27.59,27.41,27.5,426355.0
2020-05-14 14:30:00,27.5,27.52,27.32,27.46,510030.0,27.5,27.52,27.32,27.46,510030.0
2020-05-14 15:00:00,27.45,27.56,27.44,27.51,146290.0,27.45,27.56,27.44,27.51,146290.0
2020-05-14 15:30:00,27.52,27.65,27.39,27.62,775960.0,27.52,27.65,27.39,27.62,775960.0
2020-05-15 09:30:00,27.36,28.34,27.2,28.23,635705.0,27.36,28.34,27.2,28.23,635705.0
2020-05-15 10:00:00,28.23,28.59,28.21,28.4,618325.0,28.23,28.59,28.21,28.4,618325.0
2020-05-15 10:30:00,28.39,28.44,28.08,28.13,319555.0,28.39,28.44,28.08,28.13,319555.0
2020-05-15 11:00:00,28.1,28.35,27.98,28.25,290565.0,28.1,28.35,27.98,28.25,290565.0
2020-05-15 11:30:00,28.25,28.45,28.24,28.4,168625.0,28.25,28.45,28.24,28.4,168625.0
2020-05-15 12:00:00,28.4,28.64,28.39,28.55,267395.0,28.4,28.64,28.39,28.55,267395.0
2020-05-15 12:30:00,28.54,28.67,28.47,28.52,281920.0,28.54,28.67,28.47,28.52,281920.0
2020-05-15 13:00:00,28.53,28.81,28.52,28.81,247315.0,28.53,28.81,28.52,28.81,247315.0
2020-05-15 13:30:00,28.79,28.8,28.53,28.64,408315.0,28.79,28.8,28.53,28.64,408315.0
2020-05-15 14:00:00,28.63,28.76,28.6,28.69,268150.0,28.63,28.76,28.6,28.69,268150.0
2020-05-15 14:30:00,28.68,28.69,28.43,28.43,210045.0,28.68,28.69,28.43,28.43,210045.0
2020-05-15 15:00:00,28.47,28.66,28.44,28.64,274095.0,28.47,28.66,28.44,28.64,274095.0
2020-05-15 15:30:00,28.64,28.7,28.53,28.67,991640.0,28.64,28.7,28.53,28.67,991640.0
2020-05-18 09:30:00,29.77,29.77,29.08,29.15,1072940.0,29.77,29.77,29.08,29.15,1072940.0
2020-05-18 10:00:00,29.17,29.33,29.02,29.23,992570.0,29.17,29.33,29.02,29.23,992570.0
2020-05-18 10:30:00,29.25,29.56,29.24,29.56,451255.0,29.25,29.56,29.24,29.56,451255.0
2020-05-18 11:00:00,29.56,29.59,29.32,29.41,452260.0,29.56,29.59,29.32,29.41,452260.0
2020-05-18 11:30:00,29.43,29.45,29.28,29.36,249175.0,29.43,29.45,29.28,29.36,249175.0
2020-05-18 12:00:00,29.36,29.38,29.17,29.23,297545.0,29.36,29.38,29.17,29.23,297545.0
2020-05-18 12:30:00,29.23,29.26,29.1,29.12,207790.0,29.23,29.26,29.1,29.12,207790.0
2020-05-18 13:00:00,29.11,29.31,29.11,29.29,153555.0,29.11,29.31,29.11,29.29,153555.0
2020-05-18 13:30:00,29.29,29.32,29.15,29.16,181605.0,29.29,29.32,29.15,29.16,181605.0
2020-05-18 14:00:00,29.15,29.18,29.12,29.16,215280.0,29.15,29.18,29.12,29.16,215280.0
2020-05-18 14:30:00,29.15,29.22,29.03,29.04,254575.0,29.15,29.22,29.03,29.04,254575.0
2020-05-18 15:00:00,29.04,29.11,28.94,28.99,378225.0,29.04,29.11,28.94,28.99,378225.0
2020-05-18 15:30:00,28.99,29.11,28.81,28.93,1669475.0,28.99,29.11,28.81,28.93,1669475.0
2020-05-19 09:30:00,28.8,29.37,28.8,29.26,443045.0,28.8,29.37,28.8,29.26,443045.0
2020-05-19 10:00:00,29.27,29.51,29.27,29.38,477905.0,29.27,29.51,29.27,29.38,477905.0
2020-05-19 10:30:00,29.39,29.49,29.24,29.46,298430.0,29.39,29.49,29.24,29.46,298430.0
2020-05-19 11:00:00,29.42,29.45,29.27,29.35,172010.0,29.42,29.45,29.27,29.35,172010.0
2020-05-19 11:30:00,29.36,29.37,29.23,29.24,191910.0,29.36,29.37,29.23,29.24,191910.0
2020-05-19 12:00:00,29.25,29.26,29.16,29.2,141280.0,29.25,29.26,29.16,29.2,141280.0
2020-05-19 12:30:00,29.2,29.22,29.09,29.19,166380.0,29.2,29.22,29.09,29.19,166380.0
2020-05-19 13:00:00,29.18,29.29,29.08,29.28,205160.0,29.18,29.29,29.08,29.28,205160.0
2020-05-19 13:30:00,29.27,29.29,29.22,29.29,78465.0,29.27,29.29,29.22,29.29,78465.0
2020-05-19 14:00:00,29.28,29.34,29.22,29.26,120680.0,29.28,29.34,29.22,29.26,120680.0
2020-05-19 14:30:00,29.26,29.29,29.04,29.05,178625.0,29.26,29.29,29.04,29.05,178625.0
2020-05-19 15:00:00,29.04,29.17,29.03,29.06,333725.0,29.04,29.17,29.03,29.06,333725.0
2020-05-19 15:30:00,29.07,29.13,28.96,28.96,707950.0,29.07,29.13,28.96,28.96,707950.0
2020-05-20 09:30:00,29.52,29.94,29.43,29.92,669065.0,29.52,29.94,29.43,29.92,669065.0
2020-05-20 10:00:00,29.92,29.93,29.41,29.45,664065.0,29.92,29.93,29.41,29.45,664065.0
2020-05-20 10:30:00,29.48,29.56,29.36,29.43,506150.0,29.48,29.56,29.36,29.43,506150.0
2020-05-20 11:00:00,29.43,29.62,29.24,29.45,659535.0,29.43,29.62,29.24,29.45,659535.0
2020-05-20 11:30:00,29.45,29.61,29.45,29.55,176195.0,29.45,29.61,29.45,29.55,176195.0
2020-05-20 12:00:00,29.55,29.56,29.11,29.15,295395.0,29.55,29.56,29.11,29.15,295395.0
2020-05-20 12:30:00,29.16,29.21,28.95,29.15,275715.0,29.16,29.21,28.95,29.15,275715.0
2020-05-20 13:00:00,29.17,29.27,29.05,29.14,164585.0,29.17,29.27,29.05,29.14,164585.0
2020-05-20 13:30:00,29.15,29.18,29.07,29.11,192435.0,29.15,29.18,29.07,29.11,192435.0
2020-05-20 14:00:00,29.09,29.16,28.7,28.82,619320.0,29.09,29.16,28.7,28.82,619320.0
2020-05-20 14:30:00,28.8,29.13,28.8,29.04,389510.0,28.8,29.13,28.8,29.04,389510.0
2020-05-20 15:00:00,29.03,29.18,29.02,29.18,224140.0,29.03,29.18,29.02,29.18,224140.0
2020-05-20 15:30:00,29.18,29.21,29.07,29.12,718855.0,29.18,29.21,29.07,29.12,718855.0
2020-05-21 09:30:00,28.97,29.2,28.73,29.05,712650.0,28.97,29.2,28.73,29.05,712650.0
2020-05-21 10:00:00,29.06,29.06,28.84,28.94,238415.0,29.06,29.06,28.84,28.94,238415.0
2020-05-21 10:30:00,28.9,28.92,28.68,28.82,173695.0,28.9,28.92,28.68,28.82,173695.0
2020-05-21 11:00:00,28.8,28.82,28.5,28.58,261390.0,28.8,28.82,28.5,28.58,261390.0
2020-05-21 11:30:00,28.58,28.7,28.56,28.66,365030.0,28.58,28.7,28.56,28.66,365030.0
2020-05-21 12:00:00,28.66,28.9,28.66,28.84,202175.0,28.66,28.9,28.66,28.84,202175.0
2020-05-21 12:30:00,28.83,28.89,28.82,28.84,119195.0,28.83,28.89,28.82,28.84,119195.0
2020-05-21 13:00:00,28.83,28.92,28.81,28.87,201015.0,28.83,28.92,28.81,28.87,201015.0
2020-05-21 13:30:00,28.87,28.94,28.8,28.84,262875.0,28.87,28.94,28.8,28.84,262875.0
2020-05-21 14:00:00,28.83,28.89,28.82,28.88,118390.0,28.83,28.89,28.82,28.88,118390.0
2020-05-21 14:30:00,28.89,28.89,28.74,28.83,218185.0,28.89,28.89,28.74,28.83,218185.0
2020-05-21 15:00:00,28.83,28.94,28.83,28.91,140475.0,28.83,28.94,28.83,28.91,140475.0
2020-05-21 15:30:00,28.88,28.88,28.61,28.68,720495.0,28.88,28.88,28.61,28.68,720495.0
2020-05-22 09:30:00,28.67,28.9,28.25,28.87,800420.0,28.67,28.9,28.25,28.87,800420.0
2020-05-22 10:00:00,28.87,28.9,28.62,28.78,316320.0,28.87,28.9,28.62,28.78,316320.0
2020-05-22 10:30:00,28.76,28.82,28.58,28.58,190025.0,28.76,28.82,28.58,28.58,190025.0
2020-05-22 11:00:00,28.59,28.65,28.54,28.6,222640.0,28.59,28.65,28.54,28.6,222640.0
2020-05-22 11:30:00,28.61,28.68,28.55,28.58,221745.0,28.61,28.68,28.55,28.58,221745.0
2020-05-22 12:00:00,28.58,28.64,28.55,28.6,186705.0,28.58,28.64,28.55,28.6,186705.0
2020-05-22 12:30:00,28.6,28.62,28.54,28.59,152345.0,28.6,28.62,28.54,28.59,152345.0
2020-05-22 13:00:00,28.59,28.63,28.59,28.59,190960.0,28.59,28.63,28.59,28.59,190960.0
2020-05-22 13:30:00,28.59,28.6,28.52,28.56,111315.0,28.59,28.6,28.52,28.56,111315.0
2020-05-22 14:00:00,28.58,28.68,28.55,28.65,206675.0,28.58,28.68,28.55,28.65,206675.0
2020-05-22 14:30:00,28.65,28.7,28.57,28.6,190880.0,28.65,28.7,28.57,28.6,190880.0
2020-05-22 15:00:00,28.6,28.61,28.5,28.53,275645.0,28.6,28.61,28.5,28.53,275645.0
2020-05-22 15:30:00,28.53,28.58,28.43,28.53,594985.0,28.53,28.58,28.43,28.53,594985.0
2020-05-26 09:30:00,28.95,29.1,28.57,28.57,991400.0,28.95,29.1,28.57,28.57,991400.0
2020-05-26 10:00:00,28.56,28.68,28.44,28.47,690375.0,28.56,28.68,28.44,28.47,690375.0
2020-05-26 10:30:00,28.46,28.46,28.17,28.34,374405.0,28.46,28.46,28.17,28.34,374405.0
2020-05-26 11:00:00,28.33,28.39,28.08,28.16,361220.0,28.33,28.39,28.08,28.16,361220.0
2020-05-26 11:30:00,28.16,28.17,27.82,28.01,575095.0,28.16,28.17,27.82,28.01,575095.0
2020-05-26 12:00:00,28.01,28.07,27.92,27.95,322160.0,28.01,28.07,27.92,27.95,322160.0
2020-05-26 12:30:00,27.96,28.01,27.89,27.91,229245.0,27.96,28.01,27.89,27.91,229245.0
2020-05-26 13:00:00,27.91,27.91,27.75,27.78,330485.0,27.91,27.91,27.75,27.78,330485.0
2020-05-26 13:30:00,27.78,27.79,27.71,27.75,267805.0,27.78,27.79,27.71,27.75,267805.0
2020-05-26 14:00:00,27.75,27.78,27.7,27.72,218280.0,27.75,27.78,27.7,27.72,218280.0
2020-05-26 14:30:00,27.73,27.75,27.59,27.61,253215.0,27.73,27.75,27.59,27.61,253215.0
2020-05-26 15:00:00,27.61,27.63,27.47,27.49,482465.0,27.61,27.63,27.47,27.49,482465.0
2020-05-26 15:30:00,27.51,27.55,27.42,27.51,974200.0,27.51,27.55,27.42,27.51,974200.0
2020-05-27 09:30:00,27.45,27.67,26.13,26.33,1595875.0,27.45,27.67,26.13,26.33,1595875.0
2020-05-27 10:00:00,26.33,26.66,26.33,26.59,684205.0,26.33,26.66,26.33,26.59,684205.0
2020-05-27 10:30:00,26.59,26.71,26.0,26.33,755970.0,26.59,26.71,26.0,26.33,755970.0
2020-05-27 11:00:00,26.33,26.34,25.9,25.91,1123340.0,26.33,26.34,25.9,25.91,1123340.0
2020-05-27 11:30:00,25.92,26.0,25.66,25.98,574555.0,25.92,26.0,25.66,25.98,574555.0
2020-05-27 12:00:00,25.99,26.03,25.92,25.94,707315.0,25.99,26.03,25.92,25.94,707315.0
2020-05-27 12:30:00,25.94,26.04,25.93,25.97,506305.0,25.94,26.04,25.93,25.97,506305.0
2020-05-27 13:00:00,25.97,26.05,25.88,26.02,724815.0,25.97,26.05,25.88,26.02,724815.0
2020-05-27 13:30:00,26.01,26.02,25.85,25.89,913050.0,26.01,26.02,25.85,25.89,913050.0
2020-05-27 14:00:00,25.9,26.03,25.88,25.99,821565.0,25.9,26.03,25.88,25.99,821565.0
2020-05-27 14:30:00,25.99,26.03,25.96,26.0,1006145.0,25.99,26.03,25.96,26.0,1006145.0
2020-05-27 15:00:00,26.0,26.29,25.97,26.17,1239195.0,26.0,26.29,25.97,26.17,1239195.0
2020-05-27 15:30:00,26.16,26.25,26.14,26.23,1896530.0,26.16,26.25,26.14,26.23,1896530.0
2020-05-28 09:30:00,26.29,26.48,25.99,26.0,692485.0,26.29,26.48,25.99,26.0,692485.0
2020-05-28 10:00:00,26.03,26.72,25.99,26.72,1049670.0,26.03,26.72,25.99,26.72,1049670.0
2020-05-28 10:30:00,26.72,26.84,26.71,26.79,412040.0,26.72,26.84,26.71,26.79,412040.0
2020-05-28 11:00:00,26.8,26.9,26.64,26.8,265565.0,26.8,26.9,26.64,26.8,265565.0
2020-05-28 11:30:00,26.78,26.96,26.68,26.95,236585.0,26.78,26.96,26.68,26.95,236585.0
2020-05-28 12:00:00,26.94,27.05,26.89,26.99,262375.0,26.94,27.05,26.89,26.99,262375.0
2020-05-28 12:30:00,26.98,27.3,26.95,27.3,320095.0,26.98,27.3,26.95,27.3,320095.0
2020-05-28 13:00:00,27.3,27.44,27.23,27.38,379450.0,27.3,27.44,27.23,27.38,379450.0
2020-05-28 13:30:00,27.38,27.5,27.33,27.36,287475.0,27.38,27.5,27.33,27.36,287475.0
2020-05-28 14:00:00,27.37,27.42,27.22,27.23,571780.0,27.37,27.42,27.22,27.23,571780.0
2020-05-28 14:30:00,27.24,27.27,27.16,27.27,199610.0,27.24,27.27,27.16,27.27,199610.0
2020-05-28 15:00:00,27.26,27.37,27.11,27.12,371860.0,27.26,27.37,27.11,27.12,371860.0
2020-05-28 15:30:00,27.11,27.12,26.87,26.94,948930.0,27.11,27.12,26.87,26.94,948930.0
2020-05-29 09:30:00,27.16,27.71,27.06,27.43,483820.0,27.16,27.71,27.06,27.43,483820.0
2020-05-29 10:00:00,27.43,27.61,27.21,27.49,270410.0,27.43,27.61,27.21,27.49,270410.0
2020-05-29 10:30:00,27.48,27.64,27.37,27.46,241675.0,27.48,27.64,27.37,27.46,241675.0
2020-05-29 11:00:00,27.47,27.66,27.36,27.66,210755.0,27.47,27.66,27.36,27.66,210755.0
2020-05-29 11:30:00,27.65,27.77,27.57,27.72,194925.0,27.65,27.77,27.57,27.72,194925.0
2020-05-29 12:00:00,27.73,27.74,27.4,27.48,276100.0,27.73,27.74,27.4,27.48,276100.0
2020-05-29 12:30:00,27.46,27.53,27.3,27.49,177125.0,27.46,27.53,27.3,27.49,177125.0
2020-05-29 13:00:00,27.49,27.51,27.4,27.43,227190.0,27.49,27.51,27.4,27.43,227190.0
2020-05-29 13:30:00,27.43,27.54,27.39,27.52,226770.0,27.43,27.54,27.39,27.52,226770.0
2020-05-29 14:00:00,27.51,27.65,27.47,27.62,217390.0,27.51,27.65,27.47,27.62,217390.0
2020-05-29 14:30:00,27.64,27.64,27.26,27.56,233135.0,27.64,27.64,27.26,27.56,233135.0
2020-05-29 15:00:00,27.58,27.66,27.5,27.64,434500.0,27.58,27.66,27.5,27.64,434500.0
2020-05-29 15:30:00,27.63,27.9,27.61,27.82,941325.0,27.63,27.9,27.61,27.82,941325.0
2020-06-01 09:30:00,27.96,28.4,27.84,28.34,837915.0,27.96,28.4,27.84,28.34,837915.0
2020-06-01 10:00:00,28.33,28.71,28.26,28.69,856575.0,28.33,28.71,28.26,28.69,856575.0
2020-06-01 10:30:00,28.69,28.81,28.51,28.74,482925.0,28.69,28.81,28.51,28.74,482925.0
2020-06-01 11:00:00,28.76,28.79,28.46,28.5,386090.0,28.76,28.79,28.46,28.5,386090.0
2020-06-01 11:30:00,28.5,28.69,28.5,28.68,316885.0,28.5,28.69,28.5,28.68,316885.0
2020-06-01 12:00:00,28.68,28.83,28.61,28.77,272375.0,28.68,28.83,28.61,28.77,272375.0
2020-06-01 12:30:00,28.77,28.98,28.75,28.82,325480.0,28.77,28.98,28.75,28.82,325480.0
2020-06-01 13:00:00,28.82,29.01,28.82,28.99,330255.0,28.82,29.01,28.82,28.99,330255.0
2020-06-01 13:30:00,28.99,29.0,28.86,28.9,477220.0,28.99,29.0,28.86,28.9,477220.0
2020-06-01 14:00:00,28.89,29.01,28.88,28.97,325290.0,28.89,29.01,28.88,28.97,325290.0
2020-06-01 14:30:00,28.96,29.25,28.95,29.24,548720.0,28.96,29.25,28.95,29.24,548720.0
2020-06-01 15:00:00,29.24,29.33,29.17,29.2,750560.0,29.24,29.33,29.17,29.2,750560.0
2020-06-01 15:30:00,29.19,29.23,28.91,28.96,1197105.0,29.19,29.23,28.91,28.96,1197105.0
2020-06-02 09:30:00,29.09,29.17,28.31,28.5,814635.0,29.09,29.17,28.31,28.5,814635.0
2020-06-02 10:00:00,28.5,28.78,28.49,28.68,616615.0,28.5,28.78,28.49,28.68,616615.0
2020-06-02 10:30:00,28.62,28.63,28.15,28.21,369120.0,28.62,28.63,28.15,28.21,369120.0
2020-06-02 11:00:00,28.21,28.24,27.99,28.19,310490.0,28.21,28.24,27.99,28.19,310490.0
2020-06-02 11:30:00,28.19,28.4,28.17,28.36,190985.0,28.19,28.4,28.17,28.36,190985.0
2020-06-02 12:00:00,28.35,28.53,28.34,28.52,204920.0,28.35,28.53,28.34,28.52,204920.0
2020-06-02 12:30:00,28.52,28.53,28.43,28.47,153270.0,28.52,28.53,28.43,28.47,153270.0
2020-06-02 13:00:00,28.47,28.65,28.46,28.62,192795.0,28.47,28.65,28.46,28.62,192795.0
2020-06-02 13:30:00,28.62,28.77,28.61,28.68,220130.0,28.62,28.77,28.61,28.68,220130.0
2020-06-02 14:00:00,28.69,28.7,28.55,28.65,193465.0,28.69,28.7,28.55,28.65,193465.0
2020-06-02 14:30:00,28.65,28.66,28.58,28.58,188840.0,28.65,28.66,28.58,28.58,188840.0
2020-06-02 15:00:00,28.59,28.64,28.49,28.61,192915.0,28.59,28.64,28.49,28.61,192915.0
2020-06-02 15:30:00,28.6,28.81,28.59,28.81,650935.0,28.6,28.81,28.59,28.81,650935.0
2020-06-03 09:30:00,29.0,29.14,28.67,28.91,709880.0,29.0,29.14,28.67,28.91,709880.0
2020-06-03 10:00:00,28.91,28.95,28.47,28.49,577010.0,28.91,28.95,28.47,28.49,577010.0
2020-06-03 10:30:00,28.49,28.57,28.36,28.36,332265.0,28.49,28.57,28.36,28.36,332265.0
2020-06-03 11:00:00,28.36,28.53,28.35,28.46,237005.0,28.36,28.53,28.35,28.46,237005.0
2020-06-03 11:30:00,28.45,28.61,28.4,28.59,126420.0,28.45,28.61,28.4,28.59,126420.0
2020-06-03 12:00:00,28.58,28.58,28.41,28.48,95110.0,28.58,28.58,28.41,28.48,95110.0
2020-06-03 12:30:00,28.48,28.51,28.37,28.39,110205.0,28.48,28.51,28.37,28.39,110205.0
2020-06-03 13:00:00,28.4,28.47,28.33,28.47,138910.0,28.4,28.47,28.33,28.47,138910.0
2020-06-03 13:30:00,28.47,28.56,28.45,28.55,108340.0,28.47,28.56,28.45,28.55,108340.0
2020-06-03 14:00:00,28.55,28.68,28.55,28.64,184830.0,28.55,28.68,28.55,28.64,184830.0
2020-06-03 14:30:00,28.64,28.69,28.62,28.65,185955.0,28.64,28.69,28.62,28.65,185955.0
2020-06-03 15:00:00,28.64,28.68,28.55,28.65,211735.0,28.64,28.68,28.55,28.65,211735.0
2020-06-03 15:30:00,28.65,28.66,28.54,28.58,430705.0,28.65,28.66,28.54,28.58,430705.0
2020-06-04 09:30:00,28.38,28.66,28.21,28.41,245730.0,28.38,28.66,28.21,28.41,245730.0
2020-06-04 10:00:00,28.41,28.42,28.08,28.19,394990.0,28.41,28.42,28.08,28.19,394990.0
2020-06-04 10:30:00,28.18,28.32,27.98,28.0,254825.0,28.18,28.32,27.98,28.0,254825.0
2020-06-04 11:00:00,28.01,28.04,27.68,27.88,290070.0,28.01,28.04,27.68,27.88,290070.0
2020-06-04 11:30:00,27.86,28.1,27.83,27.97,232065.0,27.86,28.1,27.83,27.97,232065.0
2020-06-04 12:00:00,27.97,28.09,27.93,27.95,186625.0,27.97,28.09,27.93,27.95,186625.0
2020-06-04 12:30:00,27.95,27.95,27.79,27.85,206535.0,27.95,27.95,27.79,27.85,206535.0
2020-06-04 13:00:00,27.83,27.97,27.83,27.86,135745.0,27.83,27.97,27.83,27.86,135745.0
2020-06-04 13:30:00,27.85,28.0,27.84,27.92,164780.0,27.85,28.0,27.84,27.92,164780.0
2020-06-04 14:00:00,27.91,27.99,27.87,27.88,181350.0,27.91,27.99,27.87,27.88,181350.0
2020-06-04 14:30:00,27.9,27.91,27.66,27.66,234355.0,27.9,27.91,27.66,27.66,234355.0
2020-06-04 15:00:00,27.63,27.85,27.58,27.79,543510.0,27.63,27.85,27.58,27.79,543510.0
2020-06-04 15:30:00,27.81,27.92,27.71,27.92,592990.0,27.81,27.92,27.71,27.92,592990.0
2020-06-05 09:30:00,27.63,27.8,27.1,27.74,608705.0,27.63,27.8,27.1,27.74,608705.0
2020-06-05 10:00:00,27.76,27.96,27.61,27.9,309325.0,27.76,27.96,27.61,27.9,309325.0
2020-06-05 10:30:00,27.91,28.09,27.84,27.97,305215.0,27.91,28.09,27.84,27.97,305215.0
2020-06-05 11:00:00,27.98,27.99,27.78,27.85,234700.0,27.98,27.99,27.78,27.85,234700.0
2020-06-05 11:30:00,27.87,27.92,27.74,27.84,291870.0,27.87,27.92,27.74,27.84,291870.0
2020-06-05 12:00:00,27.86,27.95,27.83,27.92,169015.0,27.86,27.95,27.83,27.92,169015.0
2020-06-05 12:30:00,27.92,27.97,27.9,27.95,194755.0,27.92,27.97,27.9,27.95,194755.0
2020-06-05 13:00:00,27.93,28.04,27.82,28.02,154205.0,27.93,28.04,27.82,28.02,154205.0
2020-06-05 13:30:00,28.02,28.14,27.94,28.04,214735.0,28.02,28.14,27.94,28.04,214735.0
2020-06-05 14:00:00,28.03,28.28,28.03,28.25,298680.0,28.03,28.28,28.03,28.25,298680.0
2020-06-05 14:30:00,28.26,28.33,28.16,28.29,318610.0,28.26,28.33,28.16,28.29,318610.0
2020-06-05 15:00:00,28.28,28.31,28.15,28.28,535880.0,28.28,28.31,28.15,28.28,535880.0
2020-06-05 15:30:00,28.27,28.3,28.0,28.1,1468740.0,28.27,28.3,28.0,28.1,1468740.0
2020-06-08 09:30:00,27.62,27.85,27.07,27.27,1012130.0,27.62,27.85,27.07,27.27,1012130.0
2020-06-08 10:00:00,27.25,27.39,27.13,27.39,656105.0,27.25,27.39,27.13,27.39,656105.0
2020-06-08 10:30:00,27.38,27.58,27.37,27.42,398055.0,27.38,27.58,27.37,27.42,398055.0
2020-06-08 11:00:00,27.42,27.57,27.26,27.5,303950.0,27.42,27.57,27.26,27.5,303950.0
2020-06-08 11:30:00,27.49,27.49,27.34,27.35,186485.0,27.49,27.49,27.34,27.35,186485.0
2020-06-08 12:00:00,27.36,27.43,27.28,27.42,387050.0,27.36,27.43,27.28,27.42,387050.0
2020-06-08 12:30:00,27.42,27.46,27.35,27.42,262920.0,27.42,27.46,27.35,27.42,262920.0
2020-06-08 13:00:00,27.42,27.47,27.35,27.46,194855.0,27.42,27.47,27.35,27.46,194855.0
2020-06-08 13:30:00,27.46,27.64,27.46,27.58,171120.0,27.46,27.64,27.46,27.58,171120.0
2020-06-08 14:00:00,27.58,27.63,27.56,27.6,169370.0,27.58,27.63,27.56,27.6,169370.0
2020-06-08 14:30:00,27.59,27.59,27.46,27.51,157170.0,27.59,27.59,27.46,27.51,157170.0
2020-06-08 15:00:00,27.51,27.51,27.39,27.4,270800.0,27.51,27.51,27.39,27.4,270800.0
2020-06-08 15:30:00,27.4,27.52,27.34,27.5,719415.0,27.4,27.52,27.34,27.5,719415.0
2020-06-09 09:30:00,27.48,27.54,27.13,27.3,552300.0,27.48,27.54,27.13,27.3,552300.0
2020-06-09 10:00:00,27.31,27.45,27.05,27.05,391880.0,27.31,27.45,27.05,27.05,391880.0
2020-06-09 10:30:00,27.06,27.39,27.01,27.38,386775.0,27.06,27.39,27.01,27.38,386775.0
2020-06-09 11:00:00,27.38,27.43,27.15,27.22,242270.0,27.38,27.43,27.15,27.22,242270.0
2020-06-09 11:30:00,27.22,27.24,27.04,27.13,268915.0,27.22,27.24,27.04,27.13,268915.0
2020-06-09 12:00:00,27.13,27.16,27.06,27.13,182165.0,27.13,27.16,27.06,27.13,182165.0
2020-06-09 12:30:00,27.13,27.18,27.02,27.1,197275.0,27.13,27.18,27.02,27.1,197275.0
2020-06-09 13:00:00,27.11,27.17,27.05,27.12,159655.0,27.11,27.17,27.05,27.12,159655.0
2020-06-09 13:30:00,27.13,27.37,27.13,27.36,163590.0,27.13,27.37,27.13,27.36,163590.0
2020-06-09 14:00:00,27.36,27.45,27.28,27.38,220515.0,27.36,27.45,27.28,27.38,220515.0
2020-06-09 14:30:00,27.38,27.41,27.25,27.28,160100.0,27.38,27.41,27.25,27.28,160100.0
2020-06-09 15:00:00,27.28,27.35,27.22,27.22,209735.0,27.28,27.35,27.22,27.22,209735.0
2020-06-09 15:30:00,27.22,27.26,27.11,27.2,705470.0,27.22,27.26,27.11,27.2,705470.0
2020-06-10 09:30:00,27.47,28.0,27.47,27.94,518305.0,27.47,28.0,27.47,27.94,518305.0
2020-06-10 10:00:00,27.95,27.96,27.71,27.74,281445.0,27.95,27.96,27.71,27.74,281445.0
2020-06-10 10:30:00,27.76,27.85,27.65,27.72,191965.0,27.76,27.85,27.65,27.72,191965.0
2020-06-10 11:00:00,27.73,27.93,27.71,27.91,217115.0,27.73,27.93,27.71,27.91,217115.0
2020-06-10 11:30:00,27.91,27.96,27.74,27.76,158470.0,27.91,27.96,27.74,27.76,158470.0
2020-06-10 12:00:00,27.75,27.8,27.69,27.8,139905.0,27.75,27.8,27.69,27.8,139905.0
2020-06-10 12:30:00,27.81,27.82,27.61,27.64,126735.0,27.81,27.82,27.61,27.64,126735.0
2020-06-10 13:00:00,27.64,27.64,27.51,27.6,180320.0,27.64,27.64,27.51,27.6,180320.0
2020-06-10 13:30:00,27.61,27.66,27.53,27.54,80660.0,27.61,27.66,27.53,27.54,80660.0
2020-06-10 14:00:00,27.6,27.76,27.54,27.75,155815.0,27.6,27.76,27.54,27.75,155815.0
2020-06-10 14:30:00,27.77,27.78,27.51,27.56,271895.0,27.77,27.78,27.51,27.56,271895.0
2020-06-10 15:00:00,27.56,27.79,27.5,27.76,232235.0,27.56,27.79,27.5,27.76,232235.0
2020-06-10 15:30:00,27.77,27.82,27.52,27.53,712055.0,27.77,27.82,27.52,27.53,712055.0
2020-06-11 09:30:00,27.29,27.31,26.84,27.12,435805.0,27.29,27.31,26.84,27.12,435805.0
2020-06-11 10:00:00,27.15,27.59,27.11,27.4,304455.0,27.15,27.59,27.11,27.4,304455.0
2020-06-11 10:30:00,27.41,27.58,27.26,27.26,328535.0,27.41,27.58,27.26,27.26,328535.0
2020-06-11 11:00:00,27.29,27.45,27.23,27.26,251265.0,27.29,27.45,27.23,27.26,251265.0
2020-06-11 11:30:00,27.26,27.27,27.04,27.12,159040.0,27.26,27.27,27.04,27.12,159040.0
2020-06-11 12:00:00,27.11,27.17,26.82,26.86,149140.0,27.11,27.17,26.82,26.86,149140.0
2020-06-11 12:30:00,26.86,26.96,26.57,26.61,272510.0,26.86,26.96,26.57,26.61,272510.0
2020-06-11 13:00:00,26.6,26.86,26.6,26.78,163200.0,26.6,26.86,26.6,26.78,163200.0
2020-06-11 13:30:00,26.79,26.85,26.68,26.77,142410.0,26.79,26.85,26.68,26.77,142410.0
2020-06-11 14:00:00,26.77,26.8,26.51,26.58,188110.0,26.77,26.8,26.51,26.58,188110.0
2020-06-11 14:30:00,26.58,26.61,26.27,26.35,224810.0,26.58,26.61,26.27,26.35,224810.0
2020-06-11 15:00:00,26.36,26.51,26.29,26.33,266605.0,26.36,26.51,26.29,26.33,266605.0
2020-06-11 15:30:00,26.32,26.58,26.28,26.35,732370.0,26.32,26.58,26.28,26.35,732370.0
2020-06-12 09:30:00,26.77,27.16,26.74,27.0,373090.0,26.77,27.16,26.74,27.0,373090.0
2020-06-12 10:00:00,26.97,26.99,26.72,26.74,187190.0,26.97,26.99,26.72,26.74,187190.0
2020-06-12 10:30:00,26.76,26.8,26.32,26.33,143300.0,26.76,26.8,26.32,26.33,143300.0
2020-06-12 11:00:00,26.3,26.38,26.12,26.3,266670.0,26.3,26.38,26.12,26.3,266670.0
2020-06-12 11:30:00,26.27,26.47,26.17,26.47,178570.0,26.27,26.47,26.17,26.47,178570.0
2020-06-12 12:00:00,26.44,26.52,26.29,26.33,97415.0,26.44,26.52,26.29,26.33,97415.0
2020-06-12 12:30:00,26.31,26.31,26.12,26.22,155215.0,26.31,26.31,26.12,26.22,155215.0
2020-06-12 13:00:00,26.23,26.24,25.96,26.0,229135.0,26.23,26.24,25.96,26.0,229135.0
2020-06-12 13:30:00,26.02,26.03,25.68,25.68,247240.0,26.02,26.03,25.68,25.68,247240.0
2020-06-12 14:00:00,25.68,25.92,25.65,25.9,163105.0,25.68,25.92,25.65,25.9,163105.0
2020-06-12 14:30:00,25.9,26.11,25.81,25.92,219130.0,25.9,26.11,25.81,25.92,219130.0
2020-06-12 15:00:00,25.94,26.11,25.82,25.87,194075.0,25.94,26.11,25.82,25.87,194075.0
2020-06-12 15:30:00,25.86,26.14,25.78,26.06,656220.0,25.86,26.14,25.78,26.06,656220.0
2020-06-15 09:30:00,25.68,26.07,25.38,25.97,464795.0,25.68,26.07,25.38,25.97,464795.0
2020-06-15 10:00:00,25.97,26.48,25.93,26.43,1068340.0,25.97,26.48,25.93,26.43,1068340.0
2020-06-15 10:30:00,26.4,27.02,26.36,26.84,1347760.0,26.4,27.02,26.36,26.84,1347760.0
2020-06-15 11:00:00,26.86,27.14,26.78,26.94,561335.0,26.86,27.14,26.78,26.94,561335.0
2020-06-15 11:30:00,26.96,27.03,26.87,26.93,305160.0,26.96,27.03,26.87,26.93,305160.0
2020-06-15 12:00:00,26.96,27.13,26.96,26.97,298990.0,26.96,27.13,26.96,26.97,298990.0
2020-06-15 12:30:00,26.97,27.0,26.83,26.89,227705.0,26.97,27.0,26.83,26.89,227705.0
2020-06-15 13:00:00,26.91,27.1,26.82,27.05,315275.0,26.91,27.1,26.82,27.05,315275.0
2020-06-15 13:30:00,27.06,27.15,27.03,27.1,198850.0,27.06,27.15,27.03,27.1,198850.0
2020-06-15 14:00:00,27.09,27.43,27.09,27.32,352435.0,27.09,27.43,27.09,27.32,352435.0
2020-06-15 14:30:00,27.32,27.46,27.24,27.32,390645.0,27.32,27.46,27.24,27.32,390645.0
2020-06-15 15:00:00,27.33,27.39,27.18,27.2,509375.0,27.33,27.39,27.18,27.2,509375.0
2020-06-15 15:30:00,27.21,27.26,27.1,27.21,938270.0,27.21,27.26,27.1,27.21,938270.0
2020-06-16 09:30:00,27.86,28.0,27.27,27.3,690370.0,27.86,28.0,27.27,27.3,690370.0
2020-06-16 10:00:00,27.27,27.39,27.22,27.31,466690.0,27.27,27.39,27.22,27.31,466690.0
2020-06-16 10:30:00,27.34,27.53,27.29,27.31,332745.0,27.34,27.53,27.29,27.31,332745.0
2020-06-16 11:00:00,27.25,27.56,27.07,27.32,371205.0,27.25,27.56,27.07,27.32,371205.0
2020-06-16 11:30:00,27.31,27.4,27.18,27.27,105670.0,27.31,27.4,27.18,27.27,105670.0
2020-06-16 12:00:00,27.28,27.34,27.22,27.31,131690.0,27.28,27.34,27.22,27.31,131690.0
2020-06-16 12:30:00,27.33,27.48,27.32,27.46,107525.0,27.33,27.48,27.32,27.46,107525.0
2020-06-16 13:00:00,27.47,27.52,27.41,27.41,149010.0,27.47,27.52,27.41,27.41,149010.0
2020-06-16 13:30:00,27.38,27.39,27.26,27.28,260285.0,27.38,27.39,27.26,27.28,260285.0
2020-06-16 14:00:00,27.28,27.4,27.19,27.21,232960.0,27.28,27.4,27.19,27.21,232960.0
2020-06-16 14:30:00,27.23,27.34,27.17,27.29,210080.0,27.23,27.34,27.17,27.29,210080.0
2020-06-16 15:00:00,27.3,27.36,27.16,27.32,276895.0,27.3,27.36,27.16,27.32,276895.0
2020-06-16 15:30:00,27.3,27.42,27.21,27.35,498035.0,27.3,27.42,27.21,27.35,498035.0
2020-06-17 09:30:00,27.55,27.77,27.36,27.4,406570.0,27.55,27.77,27.36,27.4,406570.0
2020-06-17 10:00:00,27.39,27.54,27.29,27.32,233345.0,27.39,27.54,27.29,27.32,233345.0
2020-06-17 10:30:00,27.33,27.62,27.32,27.6,150025.0,27.33,27.62,27.32,27.6,150025.0
2020-06-17 11:00:00,27.65,27.7,27.47,27.5,139725.0,27.65,27.7,27.47,27.5,139725.0
2020-06-17 11:30:00,27.51,27.55,27.33,27.48,156555.0,27.51,27.55,27.33,27.48,156555.0
2020-06-17 12:00:00,27.5,27.54,27.45,27.5,216105.0,27.5,27.54,27.45,27.5,216105.0
2020-06-17 12:30:00,27.49,27.55,27.43,27.43,151855.0,27.49,27.55,27.43,27.43,151855.0
2020-06-17 13:00:00,27.42,27.46,27.36,27.37,109725.0,27.42,27.46,27.36,27.37,109725.0
2020-06-17 13:30:00,27.37,27.37,27.21,27.21,197680.0,27.37,27.37,27.21,27.21,197680.0
2020-06-17 14:00:00,27.22,27.3,27.17,27.3,168135.0,27.22,27.3,27.17,27.3,168135.0
2020-06-17 14:30:00,27.3,27.38,27.22,27.25,251280.0,27.3,27.38,27.22,27.25,251280.0
2020-06-17 15:00:00,27.22,27.26,27.09,27.12,184455.0,27.22,27.26,27.09,27.12,184455.0
2020-06-17 15:30:00,27.13,27.18,26.96,27.1,759970.0,27.13,27.18,26.96,27.1,759970.0
2020-06-18 09:30:00,27.04,27.4,27.04,27.14,386800.0,27.04,27.4,27.04,27.14,386800.0
2020-06-18 10:00:00,27.13,27.23,27.04,27.09,243405.0,27.13,27.23,27.04,27.09,243405.0
2020-06-18 10:30:00,27.09,27.17,26.99,27.14,228565.0,27.09,27.17,26.99,27.14,228565.0
2020-06-18 11:00:00,27.15,27.23,27.06,27.07,205510.0,27.15,27.23,27.06,27.07,205510.0
2020-06-18 11:30:00,27.1,27.19,27.01,27.1,171745.0,27.1,27.19,27.01,27.1,171745.0
2020-06-18 12:00:00,27.12,27.17,27.05,27.08,144920.0,27.12,27.17,27.05,27.08,144920.0
2020-06-18 12:30:00,27.08,27.08,26.96,27.01,290550.0,27.08,27.08,26.96,27.01,290550.0
2020-06-18 13:00:00,27.01,27.01,26.91,26.94,200170.0,27.01,27.01,26.91,26.94,200170.0
2020-06-18 13:30:00,26.95,27.13,26.95,27.09,167675.0,26.95,27.13,26.95,27.09,167675.0
2020-06-18 14:00:00,27.08,27.08,26.99,27.02,163505.0,27.08,27.08,26.99,27.02,163505.0
2020-06-18 14:30:00,27.01,27.09,27.0,27.01,261535.0,27.01,27.09,27.0,27.01,261535.0
2020-06-18 15:00:00,27.01,27.11,26.96,27.11,199060.0,27.01,27.11,26.96,27.11,199060.0
2020-06-18 15:30:00,27.1,27.17,27.06,27.13,572205.0,27.1,27.17,27.06,27.13,572205.0
2020-06-19 09:30:00,27.44,27.67,27.13,27.13,792010.0,27.44,27.67,27.13,27.13,792010.0
2020-06-19 10:00:00,27.15,27.15,26.8,26.83,494800.0,27.15,27.15,26.8,26.83,494800.0
2020-06-19 10:30:00,26.81,27.13,26.79,27.06,224440.0,26.81,27.13,26.79,27.06,224440.0
2020-06-19 11:00:00,27.07,27.25,27.06,27.19,281135.0,27.07,27.25,27.06,27.19,281135.0
2020-06-19 11:30:00,27.19,27.34,27.14,27.24,180725.0,27.19,27.34,27.14,27.24,180725.0
2020-06-19 12:00:00,27.26,27.27,26.89,27.06,201530.0,27.26,27.27,26.89,27.06,201530.0
2020-06-19 12:30:00,27.07,27.18,27.01,27.18,190255.0,27.07,27.18,27.01,27.18,190255.0
2020-06-19 13:00:00,27.19,27.19,26.92,26.99,260435.0,27.19,27.19,26.92,26.99,260435.0
2020-06-19 13:30:00,26.98,27.07,26.86,26.93,196460.0,26.98,27.07,26.86,26.93,196460.0
2020-06-19 14:00:00,26.94,26.98,26.69,26.8,365025.0,26.94,26.98,26.69,26.8,365025.0
2020-06-19 14:30:00,26.8,26.99,26.75,26.93,230775.0,26.8,26.99,26.75,26.93,230775.0
2020-06-19 15:00:00,26.92,27.1,26.89,27.06,382410.0,26.92,27.1,26.89,27.06,382410.0
2020-06-19 15:30:00,27.06,27.53,27.05,27.34,1816305.0,27.06,27.53,27.05,27.34,1816305.0
2020-06-22 09:30:00,27.53,28.35,27.32,28.32,1215975.0,27.53,28.35,27.32,28.32,1215975.0
2020-06-22 10:00:00,28.35,28.85,28.31,28.58,1318520.0,28.35,28.85,28.31,28.58,1318520.0
2020-06-22 10:30:00,28.62,28.76,28.32,28.35,522220.0,28.62,28.76,28.32,28.35,522220.0
2020-06-22 11:00:00,28.35,28.51,28.24,28.42,540340.0,28.35,28.51,28.24,28.42,540340.0
2020-06-22 11:30:00,28.42,28.54,28.34,28.48,294185.0,28.42,28.54,28.34,28.48,294185.0
2020-06-22 12:00:00,28.49,28.79,28.49,28.71,428700.0,28.49,28.79,28.49,28.71,428700.0
2020-06-22 12:30:00,28.72,28.79,28.65,28.69,302605.0,28.72,28.79,28.65,28.69,302605.0
2020-06-22 13:00:00,28.68,28.69,28.53,28.57,254130.0,28.68,28.69,28.53,28.57,254130.0
2020-06-22 13:30:00,28.55,28.58,28.46,28.54,230825.0,28.55,28.58,28.46,28.54,230825.0
2020-06-22 14:00:00,28.53,28.64,28.48,28.63,344090.0,28.53,28.64,28.48,28.63,344090.0
2020-06-22 14:30:00,28.64,28.64,28.43,28.5,300910.0,28.64,28.64,28.43,28.5,300910.0
2020-06-22 15:00:00,28.5,28.57,28.35,28.38,349635.0,28.5,28.57,28.35,28.38,349635.0
2020-06-22 15:30:00,28.38,28.61,28.38,28.57,868710.0,28.38,28.61,28.38,28.57,868710.0
2020-06-23 09:30:00,28.86,28.9,28.15,28.26,1111385.0,28.86,28.9,28.15,28.26,1111385.0
2020-06-23 10:00:00,28.27,28.38,28.14,28.27,457560.0,28.27,28.38,28.14,28.27,457560.0
2020-06-23 10:30:00,28.27,28.39,28.2,28.21,387615.0,28.27,28.39,28.2,28.21,387615.0
2020-06-23 11:00:00,28.21,28.38,28.21,28.29,354270.0,28.21,28.38,28.21,28.29,354270.0
2020-06-23 11:30:00,28.29,28.31,28.11,28.17,284615.0,28.29,28.31,28.11,28.17,284615.0
2020-06-23 12:00:00,28.19,28.34,28.11,28.25,237320.0,28.19,28.34,28.11,28.25,237320.0
2020-06-23 12:30:00,28.26,28.27,28.09,28.13,193045.0,28.26,28.27,28.09,28.13,193045.0
2020-06-23 13:00:00,28.14,28.17,28.04,28.07,188130.0,28.14,28.17,28.04,28.07,188130.0
2020-06-23 13:30:00,28.06,28.09,27.93,27.96,443550.0,28.06,28.09,27.93,27.96,443550.0
2020-06-23 14:00:00,27.97,27.97,27.73,27.78,473320.0,27.97,27.97,27.73,27.78,473320.0
2020-06-23 14:30:00,27.78,27.94,27.74,27.75,267650.0,27.78,27.94,27.74,27.75,267650.0
2020-06-23 15:00:00,27.74,27.77,27.48,27.49,509260.0,27.74,27.77,27.48,27.49,509260.0
2020-06-23 15:30:00,27.49,27.54,27.34,27.43,1226905.0,27.49,27.54,27.34,27.43,1226905.0
2020-06-24 09:30:00,27.49,28.16,27.41,27.56,967125.0,27.49,28.16,27.41,27.56,967125.0
2020-06-24 10:00:00,27.59,27.79,27.53,27.68,419030.0,27.59,27.79,27.53,27.68,419030.0
2020-06-24 10:30:00,27.67,27.68,27.28,27.37,440645.0,27.67,27.68,27.28,27.37,440645.0
2020-06-24 11:00:00,27.36,27.41,26.93,27.07,507450.0,27.36,27.41,26.93,27.07,507450.0
2020-06-24 11:30:00,27.06,27.1,26.6,26.9,586170.0,27.06,27.1,26.6,26.9,586170.0
2020-06-24 12:00:00,26.9,26.98,26.82,26.98,185560.0,26.9,26.98,26.82,26.98,185560.0
2020-06-24 12:30:00,26.96,27.1,26.91,27.03,144215.0,26.96,27.1,26.91,27.03,144215.0
2020-06-24 13:00:00,27.03,27.11,26.85,26.87,155715.0,27.03,27.11,26.85,26.87,155715.0
2020-06-24 13:30:00,26.84,26.9,26.77,26.85,219225.0,26.84,26.9,26.77,26.85,219225.0
2020-06-24 14:00:00,26.87,26.93,26.72,26.93,226015.0,26.87,26.93,26.72,26.93,226015.0
2020-06-24 14:30:00,26.91,26.94,26.75,26.8,162220.0,26.91,26.94,26.75,26.8,162220.0
2020-06-24 15:00:00,26.81,27.08,26.81,27.05,420795.0,26.81,27.08,26.81,27.05,420795.0
2020-06-24 15:30:00,27.06,27.09,26.86,26.87,1349680.0,27.06,27.09,26.86,26.87,1349680.0
2020-06-25 09:30:00,26.97,27.36,26.66,26.93,525315.0,26.97,27.36,26.66,26.93,525315.0
2020-06-25 10:00:00,26.96,27.08,26.76,27.02,257355.0,26.96,27.08,26.76,27.02,257355.0
2020-06-25 10:30:00,27.05,27.09,26.87,26.89,149875.0,27.05,27.09,26.87,26.89,149875.0
2020-06-25 11:00:00,26.87,27.16,26.8,27.07,277190.0,26.87,27.16,26.8,27.07,277190.0
2020-06-25 11:30:00,27.07,27.14,26.89,27.13,202490.0,27.07,27.14,26.89,27.13,202490.0
2020-06-25 12:00:00,27.13,27.3,27.11,27.17,239275.0,27.13,27.3,27.11,27.17,239275.0
2020-06-25 12:30:00,27.17,27.2,27.0,27.01,281445.0,27.17,27.2,27.0,27.01,281445.0
2020-06-25 13:00:00,26.99,27.0,26.83,26.89,181865.0,26.99,27.0,26.83,26.89,181865.0
2020-06-25 13:30:00,26.89,27.01,26.84,26.85,134550.0,26.89,27.01,26.84,26.85,134550.0
2020-06-25 14:00:00,26.85,26.95,26.82,26.88,145145.0,26.85,26.95,26.82,26.88,145145.0
2020-06-25 14:30:00,26.87,26.9,26.78,26.89,129760.0,26.87,26.9,26.78,26.89,129760.0
2020-06-25 15:00:00,26.88,27.14,26.87,27.09,284830.0,26.88,27.14,26.87,27.09,284830.0
2020-06-25 15:30:00,27.09,27.2,27.05,27.18,472455.0,27.09,27.2,27.05,27.18,472455.0
2020-06-26 09:30:00,27.2,27.3,26.95,27.26,244760.0,27.2,27.3,26.95,27.26,244760.0
2020-06-26 10:00:00,27.2,27.24,26.77,26.83,251330.0,27.2,27.24,26.77,26.83,251330.0
2020-06-26 10:30:00,26.82,26.87,26.62,26.68,131480.0,26.82,26.87,26.62,26.68,131480.0
2020-06-26 11:00:00,26.72,26.95,26.71,26.9,110050.0,26.72,26.95,26.71,26.9,110050.0
2020-06-26 11:30:00,26.93,27.04,26.86,27.0,72925.0,26.93,27.04,26.86,27.0,72925.0
2020-06-26 12:00:00,27.0,27.0,26.78,26.89,117190.0,27.0,27.0,26.78,26.89,117190.0
2020-06-26 12:30:00,26.89,26.9,26.76,26.89,94685.0,26.89,26.9,26.76,26.89,94685.0
2020-06-26 13:00:00,26.88,26.98,26.88,26.97,59680.0,26.88,26.98,26.88,26.97,59680.0
2020-06-26 13:30:00,26.95,27.03,26.89,26.89,100505.0,26.95,27.03,26.89,26.89,100505.0
2020-06-26 14:00:00,26.88,26.92,26.76,26.79,142835.0,26.88,26.92,26.76,26.79,142835.0
2020-06-26 14:30:00,26.78,26.83,26.73,26.81,137745.0,26.78,26.83,26.73,26.81,137745.0
2020-06-26 15:00:00,26.82,27.02,26.79,26.99,233380.0,26.82,27.02,26.79,26.99,233380.0
2020-06-26 15:30:00,26.98,27.17,26.78,26.89,789315.0,26.98,27.17,26.78,26.89,789315.0
2020-06-29 09:30:00,26.8,26.88,25.66,26.04,992925.0,26.8,26.88,25.66,26.04,992925.0
2020-06-29 10:00:00,26.05,26.34,25.86,26.27,536085.0,26.05,26.34,25.86,26.27,536085.0
2020-06-29 10:30:00,26.3,26.38,26.11,26.12,336440.0,26.3,26.38,26.11,26.12,336440.0
2020-06-29 11:00:00,26.13,26.3,26.0,26.27,173015.0,26.13,26.3,26.0,26.27,173015.0
2020-06-29 11:30:00,26.29,26.35,26.2,26.29,133490.0,26.29,26.35,26.2,26.29,133490.0
2020-06-29 12:00:00,26.29,26.35,26.22,26.31,165110.0,26.29,26.35,26.22,26.31,165110.0
2020-06-29 12:30:00,26.33,26.52,26.29,26.44,196765.0,26.33,26.52,26.29,26.44,196765.0
2020-06-29 13:00:00,26.45,26.48,26.4,26.44,121925.0,26.45,26.48,26.4,26.44,121925.0
2020-06-29 13:30:00,26.43,26.55,26.43,26.48,149355.0,26.43,26.55,26.43,26.48,149355.0
2020-06-29 14:00:00,26.48,26.51,26.35,26.39,225150.0,26.48,26.51,26.35,26.39,225150.0
2020-06-29 14:30:00,26.39,26.49,26.37,26.37,267870.0,26.39,26.49,26.37,26.37,267870.0
2020-06-29 15:00:00,26.37,26.44,26.27,26.43,427965.0,26.37,26.44,26.27,26.43,427965.0
2020-06-29 15:30:00,26.44,26.74,26.44,26.71,1177560.0,26.44,26.74,26.44,26.71,1177560.0
2020-06-30 09:30:00,26.82,27.28,26.74,27.22,475575.0,26.82,27.28,26.74,27.22,475575.0
2020-06-30 10:00:00,27.21,27.43,27.17,27.27,319545.0,27.21,27.43,27.17,27.27,319545.0
2020-06-30 10:30:00,27.27,27.35,27.18,27.33,213740.0,27.27,27.35,27.18,27.33,213740.0
2020-06-30 11:00:00,27.32,27.43,27.31,27.41,198435.0,27.32,27.43,27.31,27.41,198435.0
2020-06-30 11:30:00,27.4,27.4,27.21,27.29,240960.0,27.4,27.4,27.21,27.29,240960.0
2020-06-30 12:00:00,27.32,27.5,27.32,27.41,188610.0,27.32,27.5,27.32,27.41,188610.0
2020-06-30 12:30:00,27.41,27.41,27.19,27.27,152550.0,27.41,27.41,27.19,27.27,152550.0
2020-06-30 13:00:00,27.26,27.33,27.19,27.21,80680.0,27.26,27.33,27.19,27.21,80680.0
2020-06-30 13:30:00,27.22,27.3,27.2,27.25,140220.0,27.22,27.3,27.2,27.25,140220.0
2020-06-30 14:00:00,27.26,27.26,27.14,27.18,163130.0,27.26,27.26,27.14,27.18,163130.0
2020-06-30 14:30:00,27.17,27.3,27.12,27.28,148175.0,27.17,27.3,27.12,27.28,148175.0
2020-06-30 15:00:00,27.28,27.34,27.19,27.3,136785.0,27.28,27.34,27.19,27.3,136785.0
2020-06-30 15:30:00,27.3,27.53,27.29,27.44,586805.0,27.3,27.53,27.29,27.44,586805.0
2020-07-01 09:30:00,27.45,27.83,27.24,27.42,594660.0,27.45,27.83,27.24,27.42,594660.0
2020-07-01 10:00:00,27.47,27.86,27.35,27.8,444015.0,27.47,27.86,27.35,27.8,444015.0
2020-07-01 10:30:00,27.78,27.97,27.58,27.61,336245.0,27.78,27.97,27.58,27.61,336245.0
2020-07-01 11:00:00,27.61,27.81,27.54,27.54,277290.0,27.61,27.81,27.54,27.54,277290.0
2020-07-01 11:30:00,27.54,27.7,27.49,27.68,183565.0,27.54,27.7,27.49,27.68,183565.0
2020-07-01 12:00:00,27.68,27.77,27.68,27.72,194235.0,27.68,27.77,27.68,27.72,194235.0
2020-07-01 12:30:00,27.73,27.8,27.61,27.67,314900.0,27.73,27.8,27.61,27.67,314900.0
2020-07-01 13:00:00,27.68,27.68,27.53,27.66,168050.0,27.68,27.68,27.53,27.66,168050.0
2020-07-01 13:30:00,27.67,27.79,27.66,27.79,161685.0,27.67,27.79,27.66,27.79,161685.0
2020-07-01 14:00:00,27.79,27.9,27.78,27.87,279005.0,27.79,27.9,27.78,27.87,279005.0
2020-07-01 14:30:00,27.88,27.92,27.76,27.8,153930.0,27.88,27.92,27.76,27.8,153930.0
2020-07-01 15:00:00,27.8,27.93,27.78,27.88,214625.0,27.8,27.93,27.78,27.88,214625.0
2020-07-01 15:30:00,27.88,27.97,27.82,27.83,481895.0,27.88,27.97,27.82,27.83,481895.0
2020-07-02 09:30:00,28.1,28.19,27.56,27.6,444435.0,28.1,28.19,27.56,27.6,444435.0
2020-07-02 10:00:00,27.57,27.79,27.57,27.66,239215.0,27.57,27.79,27.57,27.66,239215.0
2020-07-02 10:30:00,27.72,27.96,27.63,27.89,201170.0,27.72,27.96,27.63,27.89,201170.0
2020-07-02 11:00:00,27.87,27.91,27.75,27.77,198625.0,27.87,27.91,27.75,27.77,198625.0
2020-07-02 11:30:00,27.77,27.87,27.75,27.84,138895.0,27.77,27.87,27.75,27.84,138895.0
2020-07-02 12:00:00,27.87,27.87,27.78,27.83,97725.0,27.87,27.87,27.78,27.83,97725.0
2020-07-02 12:30:00,27.85,27.88,27.8,27.85,215575.0,27.85,27.88,27.8,27.85,215575.0
2020-07-02 13:00:00,27.82,27.9,27.81,27.85,92840.0,27.82,27.9,27.81,27.85,92840.0
2020-07-02 13:30:00,27.85,27.91,27.84,27.91,180860.0,27.85,27.91,27.84,27.91,180860.0
2020-07-02 14:00:00,27.9,27.94,27.85,27.89,160645.0,27.9,27.94,27.85,27.89,160645.0
2020-07-02 14:30:00,27.88,27.94,27.85,27.86,179160.0,27.88,27.94,27.85,27.86,179160.0
2020-07-02 15:00:00,27.86,27.88,27.74,27.75,157810.0,27.86,27.88,27.74,27.75,157810.0
2020-07-02 15:30:00,27.74,27.8,27.62,27.68,610610.0,27.74,27.8,27.62,27.68,610610.0
2020-07-06 09:30:00,27.93,28.15,27.83,28.01,602280.0,27.93,28.15,27.83,28.01,602280.0
2020-07-06 10:00:00,28.03,28.25,27.9,28.2,410505.0,28.03,28.25,27.9,28.2,410505.0
2020-07-06 10:30:00,28.21,28.47,28.2,28.45,265540.0,28.21,28.47,28.2,28.45,265540.0
2020-07-06 11:00:00,28.45,28.53,28.39,28.45,220865.0,28.45,28.53,28.39,28.45,220865.0
2020-07-06 11:30:00,28.45,28.45,28.31,28.32,195185.0,28.45,28.45,28.31,28.32,195185.0
2020-07-06 12:00:00,28.33,28.34,28.08,28.1,202400.0,28.33,28.34,28.08,28.1,202400.0
2020-07-06 12:30:00,28.11,28.19,28.08,28.18,95060.0,28.11,28.19,28.08,28.18,95060.0
2020-07-06 13:00:00,28.16,28.18,27.97,28.03,148150.0,28.16,28.18,27.97,28.03,148150.0
2020-07-06 13:30:00,28.04,28.06,27.91,27.93,158350.0,28.04,28.06,27.91,27.93,158350.0
2020-07-06 14:00:00,27.95,27.96,27.75,27.82,279755.0,27.95,27.96,27.75,27.82,279755.0
2020-07-06 14:30:00,27.81,27.87,27.77,27.79,115710.0,27.81,27.87,27.77,27.79,115710.0
2020-07-06 15:00:00,27.79,27.89,27.73,27.86,231625.0,27.79,27.89,27.73,27.86,231625.0
2020-07-06 15:30:00,27.88,27.95,27.85,27.94,625670.0,27.88,27.95,27.85,27.94,625670.0
2020-07-07 09:30:00,27.4,27.8,27.21,27.26,748565.0,27.4,27.8,27.21,27.26,748565.0
2020-07-07 10:00:00,27.26,27.66,27.25,27.46,527295.0,27.26,27.66,27.25,27.46,527295.0
2020-07-07 10:30:00,27.46,27.73,27.43,27.66,493070.0,27.46,27.73,27.43,27.66,493070.0
2020-07-07 11:00:00,27.66,28.12,27.66,28.06,330525.0,27.66,28.12,27.66,28.06,330525.0
2020-07-07 11:30:00,28.05,28.15,27.94,28.0,454445.0,28.05,28.15,27.94,28.0,454445.0
2020-07-07 12:00:00,27.99,28.05,27.87,27.87,274620.0,27.99,28.05,27.87,27.87,274620.0
2020-07-07 12:30:00,27.85,28.01,27.85,27.95,203835.0,27.85,28.01,27.85,27.95,203835.0
2020-07-07 13:00:00,27.95,28.01,27.82,27.87,193785.0,27.95,28.01,27.82,27.87,193785.0
2020-07-07 13:30:00,27.85,27.98,27.84,27.9,173350.0,27.85,27.98,27.84,27.9,173350.0
2020-07-07 14:00:00,27.91,28.0,27.87,27.9,168225.0,27.91,28.0,27.87,27.9,168225.0
2020-07-07 14:30:00,27.9,27.9,27.74,27.81,269305.0,27.9,27.9,27.74,27.81,269305.0
2020-07-07 15:00:00,27.81,27.81,27.68,27.75,386935.0,27.81,27.81,27.68,27.75,386935.0
2020-07-07 15:30:00,27.75,27.76,27.56,27.59,566615.0,27.75,27.76,27.56,27.59,566615.0
2020-07-08 09:30:00,27.84,28.34,27.7,28.25,756045.0,27.84,28.34,27.7,28.25,756045.0
2020-07-08 10:00:00,28.28,28.38,28.13,28.2,412395.0,28.28,28.38,28.13,28.2,412395.0
2020-07-08 10:30:00,28.21,28.49,28.17,28.44,354330.0,28.21,28.49,28.17,28.44,354330.0
2020-07-08 11:00:00,28.43,28.43,27.92,28.08,286490.0,28.43,28.43,27.92,28.08,286490.0
2020-07-08 11:30:00,28.08,28.3,28.07,28.3,146200.0,28.08,28.3,28.07,28.3,146200.0
2020-07-08 12:00:00,28.32,28.58,28.28,28.54,560205.0,28.32,28.58,28.28,28.54,560205.0
2020-07-08 12:30:00,28.54,29.07,28.53,29.05,2489850.0,28.54,29.07,28.53,29.05,2489850.0
2020-07-08 13:00:00,29.03,29.04,28.84,28.87,425570.0,29.03,29.04,28.84,28.87,425570.0
2020-07-08 13:30:00,28.87,28.98,28.79,28.91,309460.0,28.87,28.98,28.79,28.91,309460.0
2020-07-08 14:00:00,28.92,29.16,28.89,29.12,500260.0,28.92,29.16,28.89,29.12,500260.0
2020-07-08 14:30:00,29.12,29.13,28.89,29.02,361935.0,29.12,29.13,28.89,29.02,361935.0
2020-07-08 15:00:00,29.03,29.35,28.99,29.27,1004525.0,29.03,29.35,28.99,29.27,1004525.0
2020-07-08 15:30:00,29.28,29.32,29.16,29.27,1351865.0,29.28,29.32,29.16,29.27,1351865.0
2020-07-09 09:30:00,29.74,30.29,29.6,30.11,2082875.0,29.74,30.29,29.6,30.11,2082875.0
2020-07-09 10:00:00,30.12,30.39,29.96,30.33,1290200.0,30.12,30.39,29.96,30.33,1290200.0
2020-07-09 10:30:00,30.35,30.35,29.24,29.24,1138025.0,30.35,30.35,29.24,29.24,1138025.0
2020-07-09 11:00:00,29.25,29.53,29.08,29.15,665465.0,29.25,29.53,29.08,29.15,665465.0
2020-07-09 11:30:00,29.13,29.48,29.1,29.4,379985.0,29.13,29.48,29.1,29.4,379985.0
2020-07-09 12:00:00,29.39,29.65,29.33,29.51,443310.0,29.39,29.65,29.33,29.51,443310.0
2020-07-09 12:30:00,29.52,29.68,29.49,29.62,248505.0,29.52,29.68,29.49,29.62,248505.0
2020-07-09 13:00:00,29.61,29.86,29.57,29.78,275300.0,29.61,29.86,29.57,29.78,275300.0
2020-07-09 13:30:00,29.79,29.87,29.63,29.66,216040.0,29.79,29.87,29.63,29.66,216040.0
2020-07-09 14:00:00,29.66,30.05,29.65,30.04,488315.0,29.66,30.05,29.65,30.04,488315.0
2020-07-09 14:30:00,30.06,30.13,29.95,30.12,403140.0,30.06,30.13,29.95,30.12,403140.0
2020-07-09 15:00:00,30.13,30.15,29.74,29.74,543145.0,30.13,30.15,29.74,29.74,543145.0
2020-07-09 15:30:00,29.74,30.0,29.69,29.91,906975.0,29.74,30.0,29.69,29.91,906975.0
2020-07-10 09:30:00,30.19,30.19,29.4,29.68,774585.0,30.19,30.19,29.4,29.68,774585.0
2020-07-10 10:00:00,29.64,29.8,29.44,29.74,306905.0,29.64,29.8,29.44,29.74,306905.0
2020-07-10 10:30:00,29.73,29.77,29.59,29.71,296595.0,29.73,29.77,29.59,29.71,296595.0
2020-07-10 11:00:00,29.71,29.72,29.51,29.64,383375.0,29.71,29.72,29.51,29.64,383375.0
2020-07-10 11:30:00,29.63,29.73,29.59,29.65,191355.0,29.63,29.73,29.59,29.65,191355.0
2020-07-10 12:00:00,29.64,29.73,29.43,29.45,345945.0,29.64,29.73,29.43,29.45,345945.0
2020-07-10 12:30:00,29.45,29.56,29.4,29.41,206815.0,29.45,29.56,29.4,29.41,206815.0
2020-07-10 13:00:00,29.42,29.49,29.37,29.45,236415.0,29.42,29.49,29.37,29.45,236415.0
2020-07-10 13:30:00,29.43,29.43,29.31,29.31,159550.0,29.43,29.43,29.31,29.31,159550.0
2020-07-10 14:00:00,29.32,29.33,29.08,29.11,370405.0,29.32,29.33,29.08,29.11,370405.0
2020-07-10 14:30:00,29.1,29.2,29.09,29.2,160180.0,29.1,29.2,29.09,29.2,160180.0
2020-07-10 15:00:00,29.21,29.26,29.15,29.17,281800.0,29.21,29.26,29.15,29.17,281800.0
2020-07-10 15:30:00,29.17,29.2,29.09,29.16,915215.0,29.17,29.2,29.09,29.16,915215.0
2020-07-13 09:30:00,29.18,29.32,28.4,28.64,1677480.0,29.18,29.32,28.4,28.64,1677480.0
2020-07-13 10:00:00,28.61,28.75,28.21,28.39,1054200.0,28.61,28.75,28.21,28.39,1054200.0
2020-07-13 10:30:00,28.4,28.45,28.08,28.39,753115.0,28.4,28.45,28.08,28.39,753115.0
2020-07-13 11:00:00,28.39,28.46,28.28,28.4,625100.0,28.39,28.46,28.28,28.4,625100.0
2020-07-13 11:30:00,28.4,28.43,28.19,28.21,387205.0,28.4,28.43,28.19,28.21,387205.0
2020-07-13 12:00:00,28.21,28.28,28.04,28.07,495740.0,28.21,28.28,28.04,28.07,495740.0
2020-07-13 12:30:00,28.08,28.08,27.8,27.92,903960.0,28.08,28.08,27.8,27.92,903960.0
2020-07-13 13:00:00,27.92,27.95,27.76,27.89,367380.0,27.92,27.95,27.76,27.89,367380.0
2020-07-13 13:30:00,27.89,27.9,27.55,27.6,636170.0,27.89,27.9,27.55,27.6,636170.0
2020-07-13 14:00:00,27.6,27.63,26.91,26.96,1159250.0,27.6,27.63,26.91,26.96,1159250.0
2020-07-13 14:30:00,26.93,27.2,26.65,27.13,1131155.0,26.93,27.2,26.65,27.13,1131155.0
2020-07-13 15:00:00,27.14,27.16,26.42,26.46,995010.0,27.14,27.16,26.42,26.46,995010.0
2020-07-13 15:30:00,26.46,26.5,26.09,26.24,1650010.0,26.46,26.5,26.09,26.24,1650010.0
2020-07-14 09:30:00,26.56,27.28,26.0,26.41,1689130.0,26.56,27.28,26.0,26.41,1689130.0
2020-07-14 10:00:00,26.4,26.43,25.73,26.28,1050205.0,26.4,26.43,25.73,26.28,1050205.0
2020-07-14 10:30:00,26.26,26.61,26.12,26.33,474985.0,26.26,26.61,26.12,26.33,474985.0
2020-07-14 11:00:00,26.33,26.41,26.16,26.35,332625.0,26.33,26.41,26.16,26.35,332625.0
2020-07-14 11:30:00,26.32,26.56,26.25,26.42,184830.0,26.32,26.56,26.25,26.42,184830.0
2020-07-14 12:00:00,26.4,26.62,26.35,26.51,213575.0,26.4,26.62,26.35,26.51,213575.0
2020-07-14 12:30:00,26.53,26.66,26.49,26.51,181340.0,26.53,26.66,26.49,26.51,181340.0
2020-07-14 13:00:00,26.51,26.61,26.43,26.59,124890.0,26.51,26.61,26.43,26.59,124890.0
2020-07-14 13:30:00,26.59,26.86,26.57,26.77,183155.0,26.59,26.86,26.57,26.77,183155.0
2020-07-14 14:00:00,26.8,26.93,26.7,26.87,156035.0,26.8,26.93,26.7,26.87,156035.0
2020-07-14 14:30:00,26.88,26.9,26.74,26.86,231655.0,26.88,26.9,26.74,26.86,231655.0
2020-07-14 15:00:00,26.85,26.85,26.64,26.79,275825.0,26.85,26.85,26.64,26.79,275825.0
2020-07-14 15:30:00,26.79,27.0,26.75,26.9,1139765.0,26.79,27.0,26.75,26.9,1139765.0
2020-07-15 09:30:00,26.2,26.31,24.85,25.67,1928275.0,26.2,26.31,24.85,25.67,1928275.0
2020-07-15 10:00:00,25.73,25.86,25.48,25.72,739845.0,25.73,25.86,25.48,25.72,739845.0
2020-07-15 10:30:00,25.73,25.9,25.62,25.66,544710.0,25.73,25.9,25.62,25.66,544710.0
2020-07-15 11:00:00,25.68,25.75,25.28,25.57,809250.0,25.68,25.75,25.28,25.57,809250.0
2020-07-15 11:30:00,25.57,25.63,25.27,25.27,490815.0,25.57,25.63,25.27,25.27,490815.0
2020-07-15 12:00:00,25.27,25.4,25.14,25.32,529120.0,25.27,25.4,25.14,25.32,529120.0
2020-07-15 12:30:00,25.31,25.37,25.06,25.27,597250.0,25.31,25.37,25.06,25.27,597250.0
2020-07-15 13:00:00,25.27,25.31,25.06,25.17,420880.0,25.27,25.31,25.06,25.17,420880.0
2020-07-15 13:30:00,25.18,25.42,25.17,25.27,539505.0,25.18,25.42,25.17,25.27,539505.0
2020-07-15 14:00:00,25.26,25.4,25.21,25.32,383120.0,25.26,25.4,25.21,25.32,383120.0
2020-07-15 14:30:00,25.32,25.4,25.13,25.22,540850.0,25.32,25.4,25.13,25.22,540850.0
2020-07-15 15:00:00,25.21,25.61,25.19,25.61,649480.0,25.21,25.61,25.19,25.61,649480.0
2020-07-15 15:30:00,25.61,25.87,25.59,25.86,1792110.0,25.61,25.87,25.59,25.86,1792110.0
2020-07-16 09:30:00,25.54,25.7,25.37,25.46,590910.0,25.54,25.7,25.37,25.46,590910.0
2020-07-16 10:00:00,25.48,25.48,25.22,25.36,364475.0,25.48,25.48,25.22,25.36,364475.0
2020-07-16 10:30:00,25.35,25.38,25.05,25.09,401370.0,25.35,25.38,25.05,25.09,401370.0
2020-07-16 11:00:00,25.07,25.2,24.96,25.15,532790.0,25.07,25.2,24.96,25.15,532790.0
2020-07-16 11:30:00,25.15,25.3,25.12,25.26,386635.0,25.15,25.3,25.12,25.26,386635.0
2020-07-16 12:00:00,25.26,25.38,25.22,25.22,233930.0,25.26,25.38,25.22,25.22,233930.0
2020-07-16 12:30:00,25.2,25.33,25.19,25.32,189545.0,25.2,25.33,25.19,25.32,189545.0
2020-07-16 13:00:00,25.32,25.45,25.32,25.43,233950.0,25.32,25.45,25.32,25.43,233950.0
2020-07-16 13:30:00,25.43,25.59,25.43,25.54,218290.0,25.43,25.59,25.43,25.54,218290.0
2020-07-16 14:00:00,25.54,25.65,25.53,25.63,240130.0,25.54,25.65,25.53,25.63,240130.0
2020-07-16 14:30:00,25.64,25.68,25.45,25.45,271410.0,25.64,25.68,25.45,25.45,271410.0
2020-07-16 15:00:00,25.46,25.5,25.4,25.5,273600.0,25.46,25.5,25.4,25.5,273600.0
2020-07-16 15:30:00,25.5,25.57,25.42,25.47,669475.0,25.5,25.57,25.42,25.47,669475.0
2020-07-17 09:30:00,25.52,25.57,25.16,25.19,830745.0,25.52,25.57,25.16,25.19,830745.0
2020-07-17 10:00:00,25.18,25.23,25.08,25.19,439350.0,25.18,25.23,25.08,25.19,439350.0
2020-07-17 10:30:00,25.19,25.24,25.1,25.2,373035.0,25.19,25.24,25.1,25.2,373035.0
2020-07-17 11:00:00,25.21,25.46,25.19,25.4,461015.0,25.21,25.46,25.19,25.4,461015.0
2020-07-17 11:30:00,25.42,25.43,25.33,25.41,259670.0,25.42,25.43,25.33,25.41,259670.0
2020-07-17 12:00:00,25.41,25.53,25.38,25.48,297615.0,25.41,25.53,25.38,25.48,297615.0
2020-07-17 12:30:00,25.48,25.5,25.42,25.46,96900.0,25.48,25.5,25.42,25.46,96900.0
2020-07-17 13:00:00,25.46,25.48,25.37,25.46,131255.0,25.46,25.48,25.37,25.46,131255.0
2020-07-17 13:30:00,25.46,25.53,25.44,25.53,160000.0,25.46,25.53,25.44,25.53,160000.0
2020-07-17 14:00:00,25.53,25.76,25.52,25.73,349980.0,25.53,25.76,25.52,25.73,349980.0
2020-07-17 14:30:00,25.73,25.93,25.71,25.87,355770.0,25.73,25.93,25.71,25.87,355770.0
2020-07-17 15:00:00,25.87,25.93,25.79,25.89,330290.0,25.87,25.93,25.79,25.89,330290.0
2020-07-17 15:30:00,25.89,25.93,25.75,25.85,664130.0,25.89,25.93,25.75,25.85,664130.0
2020-07-20 09:30:00,25.82,26.22,25.77,26.12,716910.0,25.82,26.22,25.77,26.12,716910.0
2020-07-20 10:00:00,26.16,26.61,26.09,26.59,627470.0,26.16,26.61,26.09,26.59,627470.0
2020-07-20 10:30:00,26.55,26.67,26.37,26.55,324640.0,26.55,26.67,26.37,26.55,324640.0
2020-07-20 11:00:00,26.55,26.64,26.44,26.64,318065.0,26.55,26.64,26.44,26.64,318065.0
2020-07-20 11:30:00,26.65,26.7,26.6,26.69,196375.0,26.65,26.7,26.6,26.69,196375.0
2020-07-20 12:00:00,26.69,26.72,26.59,26.6,154350.0,26.69,26.72,26.59,26.6,154350.0
2020-07-20 12:30:00,26.59,26.6,26.48,26.6,116370.0,26.59,26.6,26.48,26.6,116370.0
2020-07-20 13:00:00,26.61,26.67,26.57,26.63,152935.0,26.61,26.67,26.57,26.63,152935.0
2020-07-20 13:30:00,26.63,26.7,26.55,26.57,157080.0,26.63,26.7,26.55,26.57,157080.0
2020-07-20 14:00:00,26.57,26.76,26.56,26.74,156075.0,26.57,26.76,26.56,26.74,156075.0
2020-07-20 14:30:00,26.74,26.79,26.69,26.76,196330.0,26.74,26.79,26.69,26.76,196330.0
2020-07-20 15:00:00,26.75,26.85,26.72,26.81,190230.0,26.75,26.85,26.72,26.81,190230.0
2020-07-20 15:30:00,26.8,27.03,26.8,26.96,696040.0,26.8,27.03,26.8,26.96,696040.0
2020-07-21 09:30:00,27.2,27.24,26.53,26.77,634070.0,27.2,27.24,26.53,26.77,634070.0
2020-07-21 10:00:00,26.71,26.9,26.65,26.69,280095.0,26.71,26.9,26.65,26.69,280095.0
2020-07-21 10:30:00,26.7,26.75,26.48,26.62,291210.0,26.7,26.75,26.48,26.62,291210.0
2020-07-21 11:00:00,26.63,26.65,26.42,26.45,211870.0,26.63,26.65,26.42,26.45,211870.0
2020-07-21 11:30:00,26.47,26.52,26.33,26.42,247705.0,26.47,26.52,26.33,26.42,247705.0
2020-07-21 12:00:00,26.4,26.51,26.31,26.49,329520.0,26.4,26.51,26.31,26.49,329520.0
2020-07-21 12:30:00,26.48,26.62,26.41,26.62,154570.0,26.48,26.62,26.41,26.62,154570.0
2020-07-21 13:00:00,26.62,26.68,26.5,26.67,183830.0,26.62,26.68,26.5,26.67,183830.0
2020-07-21 13:30:00,26.65,26.79,26.65,26.78,144585.0,26.65,26.79,26.65,26.78,144585.0
2020-07-21 14:00:00,26.77,26.98,26.77,26.97,266500.0,26.77,26.98,26.77,26.97,266500.0
2020-07-21 14:30:00,26.97,26.97,26.85,26.88,233470.0,26.97,26.97,26.85,26.88,233470.0
2020-07-21 15:00:00,26.88,26.89,26.61,26.64,334615.0,26.88,26.89,26.61,26.64,334615.0
2020-07-21 15:30:00,26.63,26.77,26.56,26.71,631870.0,26.63,26.77,26.56,26.71,631870.0
2020-07-22 09:30:00,27.18,27.39,26.93,27.34,645590.0,27.18,27.39,26.93,27.34,645590.0
2020-07-22 10:00:00,27.35,27.48,27.17,27.18,443095.0,27.35,27.48,27.17,27.18,443095.0
2020-07-22 10:30:00,27.2,27.2,26.74,26.95,345225.0,27.2,27.2,26.74,26.95,345225.0
2020-07-22 11:00:00,26.93,27.03,26.85,26.99,258425.0,26.93,27.03,26.85,26.99,258425.0
2020-07-22 11:30:00,27.01,27.06,26.91,26.99,305050.0,27.01,27.06,26.91,26.99,305050.0
2020-07-22 12:00:00,27.0,27.13,26.97,27.11,194805.0,27.0,27.13,26.97,27.11,194805.0
2020-07-22 12:30:00,27.1,27.13,26.98,27.04,111670.0,27.1,27.13,26.98,27.04,111670.0
2020-07-22 13:00:00,27.03,27.03,26.93,26.98,193085.0,27.03,27.03,26.93,26.98,193085.0
2020-07-22 13:30:00,26.98,26.98,26.79,26.81,141315.0,26.98,26.98,26.79,26.81,141315.0
2020-07-22 14:00:00,26.82,26.9,26.81,26.89,148490.0,26.82,26.9,26.81,26.89,148490.0
2020-07-22 14:30:00,26.89,26.92,26.8,26.8,141265.0,26.89,26.92,26.8,26.8,141265.0
2020-07-22 15:00:00,26.8,26.9,26.79,26.79,177780.0,26.8,26.9,26.79,26.79,177780.0
2020-07-22 15:30:00,26.79,26.94,26.79,26.86,408490.0,26.79,26.94,26.79,26.86,408490.0
2020-07-23 09:30:00,26.88,27.3,26.86,27.26,272095.0,26.88,27.3,26.86,27.26,272095.0
2020-07-23 10:00:00,27.27,27.44,27.23,27.42,369765.0,27.27,27.44,27.23,27.42,369765.0
2020-07-23 10:30:00,27.44,27.68,27.42,27.52,350390.0,27.44,27.68,27.42,27.52,350390.0
2020-07-23 11:00:00,27.52,27.58,27.33,27.41,315330.0,27.52,27.58,27.33,27.41,315330.0
2020-07-23 11:30:00,27.41,27.52,27.32,27.33,257830.0,27.41,27.52,27.32,27.33,257830.0
2020-07-23 12:00:00,27.33,27.34,27.12,27.13,225545.0,27.33,27.34,27.12,27.13,225545.0
2020-07-23 12:30:00,27.15,27.18,26.89,27.04,252035.0,27.15,27.18,26.89,27.04,252035.0
2020-07-23 13:00:00,27.04,27.16,27.0,27.04,472510.0,27.04,27.16,27.0,27.04,472510.0
2020-07-23 13:30:00,27.03,27.06,26.78,26.88,435905.0,27.03,27.06,26.78,26.88,435905.0
2020-07-23 14:00:00,26.85,26.96,26.75,26.92,448290.0,26.85,26.96,26.75,26.92,448290.0
2020-07-23 14:30:00,26.92,27.08,26.88,27.07,344550.0,26.92,27.08,26.88,27.07,344550.0
2020-07-23 15:00:00,27.09,27.1,26.92,27.03,293835.0,27.09,27.1,26.92,27.03,293835.0
2020-07-23 15:30:00,27.03,27.09,26.89,27.04,679510.0,27.03,27.09,26.89,27.04,679510.0
2020-07-24 09:30:00,26.62,26.8,26.07,26.42,514045.0,26.62,26.8,26.07,26.42,514045.0
2020-07-24 10:00:00,26.42,26.63,26.38,26.62,285350.0,26.42,26.63,26.38,26.62,285350.0
2020-07-24 10:30:00,26.61,26.83,26.38,26.82,138770.0,26.61,26.83,26.38,26.82,138770.0
2020-07-24 11:00:00,26.83,26.87,26.6,26.83,126990.0,26.83,26.87,26.6,26.83,126990.0
2020-07-24 11:30:00,26.81,26.87,26.73,26.83,150835.0,26.81,26.87,26.73,26.83,150835.0
2020-07-24 12:00:00,26.82,26.83,26.53,26.64,120090.0,26.82,26.83,26.53,26.64,120090.0
2020-07-24 12:30:00,26.64,26.66,26.47,26.52,97240.0,26.64,26.66,26.47,26.52,97240.0
2020-07-24 13:00:00,26.52,26.6,26.38,26.5,138900.0,26.52,26.6,26.38,26.5,138900.0
2020-07-24 13:30:00,26.49,26.68,26.45,26.61,141980.0,26.49,26.68,26.45,26.61,141980.0
2020-07-24 14:00:00,26.63,26.72,26.63,26.69,173365.0,26.63,26.72,26.63,26.69,173365.0
2020-07-24 14:30:00,26.7,26.71,26.6,26.61,129370.0,26.7,26.71,26.6,26.61,129370.0
2020-07-24 15:00:00,26.61,26.66,26.5,26.52,145185.0,26.61,26.66,26.5,26.52,145185.0
2020-07-24 15:30:00,26.52,26.64,26.48,26.62,380080.0,26.52,26.64,26.48,26.62,380080.0
2020-07-27 09:30:00,26.93,27.22,26.88,27.06,266675.0,26.93,27.22,26.88,27.06,266675.0
2020-07-27 10:00:00,27.06,27.14,26.94,26.96,166345.0,27.06,27.14,26.94,26.96,166345.0
2020-07-27 10:30:00,26.98,27.13,26.98,27.08,86035.0,26.98,27.13,26.98,27.08,86035.0
2020-07-27 11:00:00,27.08,27.08,26.77,26.8,149365.0,27.08,27.08,26.77,26.8,149365.0
2020-07-27 11:30:00,26.83,26.87,26.73,26.85,138205.0,26.83,26.87,26.73,26.85,138205.0
2020-07-27 12:00:00,26.85,26.94,26.81,26.92,81895.0,26.85,26.94,26.81,26.92,81895.0
2020-07-27 12:30:00,26.91,27.02,26.91,27.01,111015.0,26.91,27.02,26.91,27.01,111015.0
2020-07-27 13:00:00,27.01,27.09,27.0,27.09,73645.0,27.01,27.09,27.0,27.09,73645.0
2020-07-27 13:30:00,27.08,27.16,27.06,27.13,145375.0,27.08,27.16,27.06,27.13,145375.0
2020-07-27 14:00:00,27.15,27.22,27.1,27.2,88110.0,27.15,27.22,27.1,27.2,88110.0
2020-07-27 14:30:00,27.18,27.21,27.11,27.14,100510.0,27.18,27.21,27.11,27.14,100510.0
2020-07-27 15:00:00,27.15,27.32,27.15,27.31,152260.0,27.15,27.32,27.15,27.31,152260.0
2020-07-27 15:30:00,27.32,27.4,27.29,27.34,342745.0,27.32,27.4,27.29,27.34,342745.0
2020-07-28 09:30:00,27.22,27.38,26.78,26.87,383685.0,27.22,27.38,26.78,26.87,383685.0
2020-07-28 10:00:00,26.85,27.16,26.78,27.16,142875.0,26.85,27.16,26.78,27.16,142875.0
2020-07-28 10:30:00,27.17,27.18,27.03,27.14,105755.0,27.17,27.18,27.03,27.14,105755.0
2020-07-28 11:00:00,27.14,27.17,26.98,27.1,166835.0,27.14,27.17,26.98,27.1,166835.0
2020-07-28 11:30:00,27.12,27.22,27.06,27.06,102545.0,27.12,27.22,27.06,27.06,102545.0
2020-07-28 12:00:00,27.06,27.09,26.96,27.06,205080.0,27.06,27.09,26.96,27.06,205080.0
2020-07-28 12:30:00,27.08,27.16,27.01,27.15,65585.0,27.08,27.16,27.01,27.15,65585.0
2020-07-28 13:00:00,27.15,27.23,27.1,27.21,112300.0,27.15,27.23,27.1,27.21,112300.0
2020-07-28 13:30:00,27.23,27.27,27.18,27.18,100515.0,27.23,27.27,27.18,27.18,100515.0
2020-07-28 14:00:00,27.17,27.17,27.0,27.0,101105.0,27.17,27.17,27.0,27.0,101105.0
2020-07-28 14:30:00,27.0,27.01,26.87,26.91,162575.0,27.0,27.01,26.87,26.91,162575.0
2020-07-28 15:00:00,26.91,26.91,26.79,26.82,170760.0,26.91,26.91,26.79,26.82,170760.0
2020-07-28 15:30:00,26.82,26.87,26.65,26.68,693510.0,26.82,26.87,26.65,26.68,693510.0
2020-07-29 09:30:00,26.97,27.2,26.84,26.99,194150.0,26.97,27.2,26.84,26.99,194150.0
2020-07-29 10:00:00,26.99,27.15,26.96,27.15,147430.0,26.99,27.15,26.96,27.15,147430.0
2020-07-29 10:30:00,27.14,27.26,27.09,27.1,147360.0,27.14,27.26,27.09,27.1,147360.0
2020-07-29 11:00:00,27.09,27.21,27.06,27.21,122625.0,27.09,27.21,27.06,27.21,122625.0
2020-07-29 11:30:00,27.21,27.26,27.15,27.22,139610.0,27.21,27.26,27.15,27.22,139610.0
2020-07-29 12:00:00,27.2,27.23,27.11,27.18,78560.0,27.2,27.23,27.11,27.18,78560.0
2020-07-29 12:30:00,27.18,27.33,27.17,27.3,122400.0,27.18,27.33,27.17,27.3,122400.0
2020-07-29 13:00:00,27.29,27.37,27.24,27.32,78075.0,27.29,27.37,27.24,27.32,78075.0
2020-07-29 13:30:00,27.32,27.41,27.3,27.3,125865.0,27.32,27.41,27.3,27.3,125865.0
2020-07-29 14:00:00,27.31,27.39,27.25,27.37,78245.0,27.31,27.39,27.25,27.37,78245.0
2020-07-29 14:30:00,27.39,27.57,27.38,27.38,192965.0,27.39,27.57,27.38,27.38,192965.0
2020-07-29 15:00:00,27.39,27.44,27.29,27.37,283595.0,27.39,27.44,27.29,27.37,283595.0
2020-07-29 15:30:00,27.36,27.43,27.31,27.37,344180.0,27.36,27.43,27.31,27.37,344180.0
2020-07-30 09:30:00,27.01,27.17,26.67,26.68,327460.0,27.01,27.17,26.67,26.68,327460.0
2020-07-30 10:00:00,26.73,26.96,26.7,26.95,180305.0,26.73,26.96,26.7,26.95,180305.0
2020-07-30 10:30:00,26.94,27.13,26.93,27.09,129785.0,26.94,27.13,26.93,27.09,129785.0
2020-07-30 11:00:00,27.08,27.27,27.05,27.23,135045.0,27.08,27.27,27.05,27.23,135045.0
2020-07-30 11:30:00,27.25,27.46,27.25,27.43,129805.0,27.25,27.46,27.25,27.43,129805.0
2020-07-30 12:00:00,27.45,27.55,27.4,27.47,179920.0,27.45,27.55,27.4,27.47,179920.0
2020-07-30 12:30:00,27.48,27.49,27.4,27.45,118485.0,27.48,27.49,27.4,27.45,118485.0
2020-07-30 13:00:00,27.46,27.65,27.45,27.59,133780.0,27.46,27.65,27.45,27.59,133780.0
2020-07-30 13:30:00,27.61,27.61,27.42,27.47,151840.0,27.61,27.61,27.42,27.47,151840.0
2020-07-30 14:00:00,27.46,27.47,27.27,27.3,145040.0,27.46,27.47,27.27,27.3,145040.0
2020-07-30 14:30:00,27.29,27.41,27.29,27.33,201020.0,27.29,27.41,27.29,27.33,201020.0
2020-07-30 15:00:00,27.34,27.43,27.27,27.41,238735.0,27.34,27.43,27.27,27.41,238735.0
2020-07-30 15:30:00,27.42,27.44,27.31,27.35,473300.0,27.42,27.44,27.31,27.35,473300.0
2020-07-31 09:30:00,27.68,27.7,27.13,27.47,300865.0,27.68,27.7,27.13,27.47,300865.0
2020-07-31 10:00:00,27.44,27.44,27.08,27.17,252890.0,27.44,27.44,27.08,27.17,252890.0
2020-07-31 10:30:00,27.15,27.35,27.15,27.35,196530.0,27.15,27.35,27.15,27.35,196530.0
2020-07-31 11:00:00,27.39,27.64,27.35,27.58,358355.0,27.39,27.64,27.35,27.58,358355.0
2020-07-31 11:30:00,27.57,27.6,27.41,27.43,141450.0,27.57,27.6,27.41,27.43,141450.0
2020-07-31 12:00:00,27.45,27.47,27.26,27.37,139790.0,27.45,27.47,27.26,27.37,139790.0
2020-07-31 12:30:00,27.35,27.35,27.18,27.22,110610.0,27.35,27.35,27.18,27.22,110610.0
2020-07-31 13:00:00,27.21,27.39,27.19,27.39,89860.0,27.21,27.39,27.19,27.39,89860.0
2020-07-31 13:30:00,27.35,27.39,27.27,27.29,101305.0,27.35,27.39,27.27,27.29,101305.0
2020-07-31 14:00:00,27.3,27.33,27.21,27.33,90260.0,27.3,27.33,27.21,27.33,90260.0
2020-07-31 14:30:00,27.31,27.45,27.27,27.42,126390.0,27.31,27.45,27.27,27.42,126390.0
2020-07-31 15:00:00,27.42,27.51,27.38,27.48,166870.0,27.42,27.51,27.38,27.48,166870.0
2020-07-31 15:30:00,27.48,27.66,27.46,27.64,379115.0,27.48,27.66,27.46,27.64,379115.0
2020-08-03 09:30:00,27.99,28.28,27.73,27.74,884455.0,27.99,28.28,27.73,27.74,884455.0
2020-08-03 10:00:00,27.74,27.9,27.61,27.83,435720.0,27.74,27.9,27.61,27.83,435720.0
2020-08-03 10:30:00,27.82,27.92,27.57,27.59,325570.0,27.82,27.92,27.57,27.59,325570.0
2020-08-03 11:00:00,27.57,27.64,27.3,27.35,471320.0,27.57,27.64,27.3,27.35,471320.0
2020-08-03 11:30:00,27.37,27.65,27.34,27.61,464355.0,27.37,27.65,27.34,27.61,464355.0
2020-08-03 12:00:00,27.61,27.7,27.51,27.7,447655.0,27.61,27.7,27.51,27.7,447655.0
2020-08-03 12:30:00,27.7,27.77,27.61,27.66,245760.0,27.7,27.77,27.61,27.66,245760.0
2020-08-03 13:00:00,27.66,27.66,27.48,27.52,332200.0,27.66,27.66,27.48,27.52,332200.0
2020-08-03 13:30:00,27.52,27.63,27.52,27.58,253415.0,27.52,27.63,27.52,27.58,253415.0
2020-08-03 14:00:00,27.57,27.65,27.54,27.64,286440.0,27.57,27.65,27.54,27.64,286440.0
2020-08-03 14:30:00,27.65,27.67,27.61,27.66,170820.0,27.65,27.67,27.61,27.66,170820.0
2020-08-03 15:00:00,27.66,27.68,27.49,27.56,273345.0,27.66,27.68,27.49,27.56,273345.0
2020-08-03 15:30:00,27.56,27.67,27.49,27.64,484345.0,27.56,27.67,27.49,27.64,484345.0
2020-08-04 09:30:00,27.46,27.58,27.24,27.53,451945.0,27.46,27.58,27.24,27.53,451945.0
2020-08-04 10:00:00,27.51,27.68,27.48,27.49,310690.0,27.51,27.68,27.48,27.49,310690.0
2020-08-04 10:30:00,27.5,27.73,27.49,27.65,258035.0,27.5,27.73,27.49,27.65,258035.0
2020-08-04 11:00:00,27.65,27.65,27.38,27.44,181830.0,27.65,27.65,27.38,27.44,181830.0
2020-08-04 11:30:00,27.44,27.52,27.39,27.49,205845.0,27.44,27.52,27.39,27.49,205845.0
2020-08-04 12:00:00,27.5,27.53,27.37,27.46,148095.0,27.5,27.53,27.37,27.46,148095.0
2020-08-04 12:30:00,27.45,27.57,27.45,27.56,149710.0,27.45,27.57,27.45,27.56,149710.0
2020-08-04 13:00:00,27.57,27.64,27.51,27.62,117540.0,27.57,27.64,27.51,27.62,117540.0
2020-08-04 13:30:00,27.62,27.67,27.58,27.61,92580.0,27.62,27.67,27.58,27.61,92580.0
2020-08-04 14:00:00,27.61,27.66,27.54,27.54,103900.0,27.61,27.66,27.54,27.54,103900.0
2020-08-04 14:30:00,27.53,27.64,27.47,27.63,139610.0,27.53,27.64,27.47,27.63,139610.0
2020-08-04 15:00:00,27.62,27.68,27.61,27.68,174640.0,27.62,27.68,27.61,27.68,174640.0
2020-08-04 15:30:00,27.69,27.77,27.68,27.77,408835.0,27.69,27.77,27.68,27.77,408835.0
2020-08-05 09:30:00,28.02,28.16,27.53,27.89,706080.0,28.02,28.16,27.53,27.89,706080.0
2020-08-05 10:00:00,27.92,27.92,27.65,27.72,220535.0,27.92,27.92,27.65,27.72,220535.0
2020-08-05 10:30:00,27.75,27.75,27.62,27.74,172295.0,27.75,27.75,27.62,27.74,172295.0
2020-08-05 11:00:00,27.73,27.81,27.57,27.66,250180.0,27.73,27.81,27.57,27.66,250180.0
2020-08-05 11:30:00,27.68,27.75,27.63,27.73,279320.0,27.68,27.75,27.63,27.73,279320.0
2020-08-05 12:00:00,27.73,27.86,27.73,27.79,201975.0,27.73,27.86,27.73,27.79,201975.0
2020-08-05 12:30:00,27.82,27.95,27.81,27.9,163240.0,27.82,27.95,27.81,27.9,163240.0
2020-08-05 13:00:00,27.91,27.99,27.91,27.94,106065.0,27.91,27.99,27.91,27.94,106065.0
2020-08-05 13:30:00,27.96,28.07,27.95,28.07,187840.0,27.96,28.07,27.95,28.07,187840.0
2020-08-05 14:00:00,28.07,28.09,28.02,28.09,189120.0,28.07,28.09,28.02,28.09,189120.0
2020-08-05 14:30:00,28.09,28.15,28.01,28.01,182375.0,28.09,28.15,28.01,28.01,182375.0
2020-08-05 15:00:00,28.01,28.01,27.88,27.92,252065.0,28.01,28.01,27.88,27.92,252065.0
2020-08-05 15:30:00,27.92,28.04,27.78,28.02,991175.0,27.92,28.04,27.78,28.02,991175.0
2020-08-06 09:30:00,28.0,28.16,27.81,28.06,639470.0,28.0,28.16,27.81,28.06,639470.0
2020-08-06 10:00:00,28.07,28.07,27.84,27.86,484450.0,28.07,28.07,27.84,27.86,484450.0
2020-08-06 10:30:00,27.84,27.84,27.45,27.47,366760.0,27.84,27.84,27.45,27.47,366760.0
2020-08-06 11:00:00,27.48,27.64,27.45,27.57,285545.0,27.48,27.64,27.45,27.57,285545.0
2020-08-06 11:30:00,27.59,27.81,27.58,27.81,428940.0,27.59,27.81,27.58,27.81,428940.0
2020-08-06 12:00:00,27.83,27.83,27.7,27.8,210925.0,27.83,27.83,27.7,27.8,210925.0
2020-08-06 12:30:00,27.79,27.79,27.64,27.73,170975.0,27.79,27.79,27.64,27.73,170975.0
2020-08-06 13:00:00,27.71,27.79,27.7,27.73,119825.0,27.71,27.79,27.7,27.73,119825.0
2020-08-06 13:30:00,27.74,27.87,27.68,27.81,195450.0,27.74,27.87,27.68,27.81,195450.0
2020-08-06 14:00:00,27.81,28.07,27.81,28.04,345710.0,27.81,28.07,27.81,28.04,345710.0
2020-08-06 14:30:00,28.05,28.07,27.91,27.92,321710.0,28.05,28.07,27.91,27.92,321710.0
2020-08-06 15:00:00,27.93,27.96,27.63,27.8,664060.0,27.93,27.96,27.63,27.8,664060.0
2020-08-06 15:30:00,27.81,27.93,27.77,27.9,745825.0,27.81,27.93,27.77,27.9,745825.0
2020-08-07 09:30:00,26.19,26.34,25.16,25.37,3783630.0,26.19,26.34,25.16,25.37,3783630.0
2020-08-07 10:00:00,25.36,25.71,25.12,25.7,2098890.0,25.36,25.71,25.12,25.7,2098890.0
2020-08-07 10:30:00,25.68,25.96,25.66,25.94,1586755.0,25.68,25.96,25.66,25.94,1586755.0
2020-08-07 11:00:00,25.95,26.06,25.61,26.05,1077075.0,25.95,26.06,25.61,26.05,1077075.0
2020-08-07 11:30:00,26.05,26.23,25.95,26.13,814870.0,26.05,26.23,25.95,26.13,814870.0
2020-08-07 12:00:00,26.14,26.2,25.94,26.01,482165.0,26.14,26.2,25.94,26.01,482165.0
2020-08-07 12:30:00,26.0,26.02,25.74,25.74,630120.0,26.0,26.02,25.74,25.74,630120.0
2020-08-07 13:00:00,25.74,25.76,25.49,25.6,609485.0,25.74,25.76,25.49,25.6,609485.0
2020-08-07 13:30:00,25.6,25.82,25.54,25.81,649765.0,25.6,25.82,25.54,25.81,649765.0
2020-08-07 14:00:00,25.8,25.89,25.42,25.49,689545.0,25.8,25.89,25.42,25.49,689545.0
2020-08-07 14:30:00,25.48,25.85,25.44,25.83,589270.0,25.48,25.85,25.44,25.83,589270.0
2020-08-07 15:00:00,25.83,26.11,25.75,26.07,854365.0,25.83,26.11,25.75,26.07,854365.0
2020-08-07 15:30:00,26.08,26.24,26.06,26.22,1263790.0,26.08,26.24,26.06,26.22,1263790.0
2020-08-10 09:30:00,26.31,26.56,25.53,25.58,789480.0,26.31,26.56,25.53,25.58,789480.0
2020-08-10 10:00:00,25.6,25.64,25.28,25.5,1274835.0,25.6,25.64,25.28,25.5,1274835.0
2020-08-10 10:30:00,25.5,25.55,25.14,25.21,477240.0,25.5,25.55,25.14,25.21,477240.0
2020-08-10 11:00:00,25.2,25.7,25.18,25.69,268495.0,25.2,25.7,25.18,25.69,268495.0
2020-08-10 11:30:00,25.7,25.77,25.43,25.51,484105.0,25.7,25.77,25.43,25.51,484105.0
2020-08-10 12:00:00,25.52,25.57,25.27,25.28,123040.0,25.52,25.57,25.27,25.28,123040.0
2020-08-10 12:30:00,25.29,25.56,25.27,25.5,163900.0,25.29,25.56,25.27,25.5,163900.0
2020-08-10 13:00:00,25.53,25.63,25.5,25.61,197845.0,25.53,25.63,25.5,25.61,197845.0
2020-08-10 13:30:00,25.59,25.59,25.3,25.37,200510.0,25.59,25.59,25.3,25.37,200510.0
2020-08-10 14:00:00,25.37,25.51,25.37,25.45,123990.0,25.37,25.51,25.37,25.45,123990.0
2020-08-10 14:30:00,25.45,25.46,25.24,25.35,384650.0,25.45,25.46,25.24,25.35,384650.0
2020-08-10 15:00:00,25.33,25.43,25.32,25.32,244555.0,25.33,25.43,25.32,25.32,244555.0
2020-08-10 15:30:00,25.32,25.42,25.31,25.38,770650.0,25.32,25.42,25.31,25.38,770650.0
2020-08-11 09:30:00,25.21,25.28,24.72,24.97,1139835.0,25.21,25.28,24.72,24.97,1139835.0
2020-08-11 10:00:00,24.97,25.05,24.75,24.8,457425.0,24.97,25.05,24.75,24.8,457425.0
2020-08-11 10:30:00,24.81,24.81,24.61,24.69,725510.0,24.81,24.81,24.61,24.69,725510.0
2020-08-11 11:00:00,24.69,25.1,24.67,25.05,1023300.0,24.69,25.1,24.67,25.05,1023300.0
2020-08-11 11:30:00,25.07,25.26,25.03,25.07,237445.0,25.07,25.26,25.03,25.07,237445.0
2020-08-11 12:00:00,25.07,25.33,25.07,25.22,170015.0,25.07,25.33,25.07,25.22,170015.0
2020-08-11 12:30:00,25.2,25.53,25.19,25.47,719325.0,25.2,25.53,25.19,25.47,719325.0
2020-08-11 13:00:00,25.46,25.63,25.41,25.61,465830.0,25.46,25.63,25.41,25.61,465830.0
2020-08-11 13:30:00,25.62,25.62,25.46,25.55,341570.0,25.62,25.62,25.46,25.55,341570.0
2020-08-11 14:00:00,25.55,25.58,25.36,25.41,261020.0,25.55,25.58,25.36,25.41,261020.0
2020-08-11 14:30:00,25.42,25.46,25.33,25.44,298020.0,25.42,25.46,25.33,25.44,298020.0
2020-08-11 15:00:00,25.45,25.46,25.18,25.3,386800.0,25.45,25.46,25.18,25.3,386800.0
2020-08-11 15:30:00,25.3,25.4,25.22,25.33,1260495.0,25.3,25.4,25.22,25.33,1260495.0
2020-08-12 09:30:00,25.46,25.65,25.16,25.2,857555.0,25.46,25.65,25.16,25.2,857555.0
2020-08-12 10:00:00,25.23,25.34,25.19,25.28,455135.0,25.23,25.34,25.19,25.28,455135.0
2020-08-12 10:30:00,25.31,25.4,25.23,25.33,190915.0,25.31,25.4,25.23,25.33,190915.0
2020-08-12 11:00:00,25.34,25.55,25.28,25.49,215535.0,25.34,25.55,25.28,25.49,215535.0
2020-08-12 11:30:00,25.48,25.53,25.42,25.43,177290.0,25.48,25.53,25.42,25.43,177290.0
2020-08-12 12:00:00,25.43,25.56,25.43,25.51,147985.0,25.43,25.56,25.43,25.51,147985.0
2020-08-12 12:30:00,25.52,25.52,25.2,25.24,272310.0,25.52,25.52,25.2,25.24,272310.0
2020-08-12 13:00:00,25.24,25.29,25.19,25.22,242220.0,25.24,25.29,25.19,25.22,242220.0
2020-08-12 13:30:00,25.24,25.44,25.22,25.43,197105.0,25.24,25.44,25.22,25.43,197105.0
2020-08-12 14:00:00,25.43,25.44,25.32,25.39,189780.0,25.43,25.44,25.32,25.39,189780.0
2020-08-12 14:30:00,25.39,25.39,25.27,25.32,306775.0,25.39,25.39,25.27,25.32,306775.0
2020-08-12 15:00:00,25.32,25.45,25.28,25.35,158680.0,25.32,25.45,25.28,25.35,158680.0
2020-08-12 15:30:00,25.36,25.39,25.29,25.34,463760.0,25.36,25.39,25.29,25.34,463760.0
2020-08-13 09:30:00,25.25,25.56,25.25,25.46,380365.0,25.25,25.56,25.25,25.46,380365.0
2020-08-13 10:00:00,25.47,25.51,25.33,25.51,266575.0,25.47,25.51,25.33,25.51,266575.0
2020-08-13 10:30:00,25.49,25.59,25.44,25.52,171860.0,25.49,25.59,25.44,25.52,171860.0
2020-08-13 11:00:00,25.54,25.6,25.46,25.47,135220.0,25.54,25.6,25.46,25.47,135220.0
2020-08-13 11:30:00,25.48,25.52,25.43,25.48,117855.0,25.48,25.52,25.43,25.48,117855.0
2020-08-13 12:00:00,25.5,25.69,25.5,25.68,157630.0,25.5,25.69,25.5,25.68,157630.0
2020-08-13 12:30:00,25.68,25.72,25.58,25.58,222050.0,25.68,25.72,25.58,25.58,222050.0
2020-08-13 13:00:00,25.59,25.62,25.49,25.52,163915.0,25.59,25.62,25.49,25.52,163915.0
2020-08-13 13:30:00,25.52,25.54,25.42,25.48,108615.0,25.52,25.54,25.42,25.48,108615.0
2020-08-13 14:00:00,25.49,25.5,25.26,25.37,375495.0,25.49,25.5,25.26,25.37,375495.0
2020-08-13 14:30:00,25.37,25.44,25.32,25.4,202825.0,25.37,25.44,25.32,25.4,202825.0
2020-08-13 15:00:00,25.38,25.43,25.35,25.43,193335.0,25.38,25.43,25.35,25.43,193335.0
2020-08-13 15:30:00,25.42,25.53,25.42,25.49,624150.0,25.42,25.53,25.42,25.49,624150.0
2020-08-14 09:30:00,25.51,25.68,25.44,25.54,262310.0,25.51,25.68,25.44,25.54,262310.0
2020-08-14 10:00:00,25.54,25.58,25.28,25.29,153615.0,25.54,25.58,25.28,25.29,153615.0
2020-08-14 10:30:00,25.28,25.52,25.27,25.4,139425.0,25.28,25.52,25.27,25.4,139425.0
2020-08-14 11:00:00,25.4,25.45,25.28,25.3,143225.0,25.4,25.45,25.28,25.3,143225.0
2020-08-14 11:30:00,25.31,25.39,25.27,25.27,108135.0,25.31,25.39,25.27,25.27,108135.0
2020-08-14 12:00:00,25.3,25.33,25.17,25.26,137600.0,25.3,25.33,25.17,25.26,137600.0
2020-08-14 12:30:00,25.28,25.35,25.26,25.33,79500.0,25.28,25.35,25.26,25.33,79500.0
2020-08-14 13:00:00,25.31,25.33,25.24,25.29,96030.0,25.31,25.33,25.24,25.29,96030.0
2020-08-14 13:30:00,25.28,25.3,25.14,25.25,144980.0,25.28,25.3,25.14,25.25,144980.0
2020-08-14 14:00:00,25.26,25.27,25.2,25.23,73435.0,25.26,25.27,25.2,25.23,73435.0
2020-08-14 14:30:00,25.23,25.28,25.21,25.28,125095.0,25.23,25.28,25.21,25.28,125095.0
2020-08-14 15:00:00,25.28,25.33,25.27,25.29,160645.0,25.28,25.33,25.27,25.29,160645.0
2020-08-14 15:30:00,25.29,25.56,25.28,25.52,966955.0,25.29,25.56,25.28,25.52,966955.0
2020-08-17 09:30:00,25.7,26.0,25.7,25.92,325445.0,25.7,26.0,25.7,25.92,325445.0
2020-08-17 10:00:00,25.95,26.09,25.85,25.99,242325.0,25.95,26.09,25.85,25.99,242325.0
2020-08-17 10:30:00,26.0,26.0,25.85,25.9,221905.0,26.0,26.0,25.85,25.9,221905.0
2020-08-17 11:00:00,25.89,25.99,25.81,25.99,194190.0,25.89,25.99,25.81,25.99,194190.0
2020-08-17 11:30:00,25.99,26.06,25.93,26.03,153420.0,25.99,26.06,25.93,26.03,153420.0
2020-08-17 12:00:00,26.03,26.03,25.95,25.95,112000.0,26.03,26.03,25.95,25.95,112000.0
2020-08-17 12:30:00,25.94,25.94,25.86,25.88,123985.0,25.94,25.94,25.86,25.88,123985.0
2020-08-17 13:00:00,25.87,25.92,25.82,25.83,106405.0,25.87,25.92,25.82,25.83,106405.0
2020-08-17 13:30:00,25.83,25.87,25.82,25.84,95650.0,25.83,25.87,25.82,25.84,95650.0
2020-08-17 14:00:00,25.83,25.93,25.81,25.91,130795.0,25.83,25.93,25.81,25.91,130795.0
2020-08-17 14:30:00,25.91,25.96,25.91,25.93,110025.0,25.91,25.96,25.91,25.93,110025.0
2020-08-17 15:00:00,25.94,25.94,25.84,25.86,157175.0,25.94,25.94,25.84,25.86,157175.0
2020-08-17 15:30:00,25.86,25.93,25.81,25.85,492350.0,25.86,25.93,25.81,25.85,492350.0
2020-08-18 09:30:00,26.02,26.27,25.94,25.96,295105.0,26.02,26.27,25.94,25.96,295105.0
2020-08-18 10:00:00,25.98,26.04,25.67,25.68,248490.0,25.98,26.04,25.67,25.68,248490.0
2020-08-18 10:30:00,25.66,25.84,25.64,25.77,127760.0,25.66,25.84,25.64,25.77,127760.0
2020-08-18 11:00:00,25.77,25.91,25.77,25.8,126690.0,25.77,25.91,25.77,25.8,126690.0
2020-08-18 11:30:00,25.8,25.9,25.75,25.78,139575.0,25.8,25.9,25.75,25.78,139575.0
2020-08-18 12:00:00,25.79,25.82,25.75,25.78,142885.0,25.79,25.82,25.75,25.78,142885.0
2020-08-18 12:30:00,25.78,25.85,25.76,25.82,81125.0,25.78,25.85,25.76,25.82,81125.0
2020-08-18 13:00:00,25.82,25.91,25.8,25.81,117840.0,25.82,25.91,25.8,25.81,117840.0
2020-08-18 13:30:00,25.79,25.85,25.77,25.83,122830.0,25.79,25.85,25.77,25.83,122830.0
2020-08-18 14:00:00,25.82,25.88,25.77,25.83,114750.0,25.82,25.88,25.77,25.83,114750.0
2020-08-18 14:30:00,25.83,25.9,25.79,25.9,229850.0,25.83,25.9,25.79,25.9,229850.0
2020-08-18 15:00:00,25.9,25.99,25.89,25.91,193130.0,25.9,25.99,25.89,25.91,193130.0
2020-08-18 15:30:00,25.91,26.01,25.9,25.98,442120.0,25.91,26.01,25.9,25.98,442120.0
2020-08-19 09:30:00,25.85,26.08,25.52,25.62,279255.0,25.85,26.08,25.52,25.62,279255.0
2020-08-19 10:00:00,25.62,25.91,25.57,25.86,166595.0,25.62,25.91,25.57,25.86,166595.0
2020-08-19 10:30:00,25.85,25.92,25.77,25.87,132945.0,25.85,25.92,25.77,25.87,132945.0
2020-08-19 11:00:00,25.88,26.02,25.88,26.0,199790.0,25.88,26.02,25.88,26.0,199790.0
2020-08-19 11:30:00,26.0,26.1,25.98,26.1,96340.0,26.0,26.1,25.98,26.1,96340.0
2020-08-19 12:00:00,26.1,26.12,25.95,25.95,98765.0,26.1,26.12,25.95,25.95,98765.0
2020-08-19 12:30:00,25.96,26.01,25.93,26.0,101410.0,25.96,26.01,25.93,26.0,101410.0
2020-08-19 13:00:00,26.0,26.07,25.95,26.05,109640.0,26.0,26.07,25.95,26.05,109640.0
2020-08-19 13:30:00,26.05,26.14,26.03,26.12,129450.0,26.05,26.14,26.03,26.12,129450.0
2020-08-19 14:00:00,26.11,26.15,25.84,25.97,166710.0,26.11,26.15,25.84,25.97,166710.0
2020-08-19 14:30:00,25.97,26.04,25.94,26.01,118955.0,25.97,26.04,25.94,26.01,118955.0
2020-08-19 15:00:00,26.03,26.03,25.93,25.95,183405.0,26.03,26.03,25.93,25.95,183405.0
2020-08-19 15:30:00,25.96,26.01,25.85,25.91,476240.0,25.96,26.01,25.85,25.91,476240.0
2020-08-20 09:30:00,26.09,26.36,25.75,26.26,413710.0,26.09,26.36,25.75,26.26,413710.0
2020-08-20 10:00:00,26.27,26.41,26.2,26.4,172110.0,26.27,26.41,26.2,26.4,172110.0
2020-08-20 10:30:00,26.4,26.45,26.34,26.41,102720.0,26.4,26.45,26.34,26.41,102720.0
2020-08-20 11:00:00,26.42,26.45,26.32,26.37,170335.0,26.42,26.45,26.32,26.37,170335.0
2020-08-20 11:30:00,26.36,26.63,26.34,26.61,201175.0,26.36,26.63,26.34,26.61,201175.0
2020-08-20 12:00:00,26.6,26.68,26.55,26.62,224650.0,26.6,26.68,26.55,26.62,224650.0
2020-08-20 12:30:00,26.62,26.7,26.55,26.66,127460.0,26.62,26.7,26.55,26.66,127460.0
2020-08-20 13:00:00,26.66,26.75,26.6,26.72,111415.0,26.66,26.75,26.6,26.72,111415.0
2020-08-20 13:30:00,26.72,26.76,26.68,26.68,106335.0,26.72,26.76,26.68,26.68,106335.0
2020-08-20 14:00:00,26.68,26.74,26.59,26.73,93675.0,26.68,26.74,26.59,26.73,93675.0
2020-08-20 14:30:00,26.72,26.79,26.69,26.74,146305.0,26.72,26.79,26.69,26.74,146305.0
2020-08-20 15:00:00,26.75,26.78,26.61,26.64,101265.0,26.75,26.78,26.61,26.64,101265.0
2020-08-20 15:30:00,26.63,26.79,26.62,26.72,541825.0,26.63,26.79,26.62,26.72,541825.0
2020-08-21 09:30:00,26.73,26.86,26.41,26.49,423260.0,26.73,26.86,26.41,26.49,423260.0
2020-08-21 10:00:00,26.49,26.53,26.31,26.52,149550.0,26.49,26.53,26.31,26.52,149550.0
2020-08-21 10:30:00,26.52,26.72,26.52,26.57,188465.0,26.52,26.72,26.52,26.57,188465.0
2020-08-21 11:00:00,26.56,26.56,26.38,26.45,203005.0,26.56,26.56,26.38,26.45,203005.0
2020-08-21 11:30:00,26.47,26.47,26.27,26.27,96185.0,26.47,26.47,26.27,26.27,96185.0
2020-08-21 12:00:00,26.28,26.41,26.28,26.38,37370.0,26.28,26.41,26.28,26.38,37370.0
2020-08-21 12:30:00,26.39,26.39,26.29,26.31,40035.0,26.39,26.39,26.29,26.31,40035.0
2020-08-21 13:00:00,26.3,26.3,26.21,26.24,47950.0,26.3,26.3,26.21,26.24,47950.0
2020-08-21 13:30:00,26.24,26.26,26.18,26.22,48410.0,26.24,26.26,26.18,26.22,48410.0
2020-08-21 14:00:00,26.24,26.31,26.23,26.24,52085.0,26.24,26.31,26.23,26.24,52085.0
2020-08-21 14:30:00,26.22,26.3,26.21,26.29,65440.0,26.22,26.3,26.21,26.29,65440.0
2020-08-21 15:00:00,26.28,26.36,26.27,26.36,109970.0,26.28,26.36,26.27,26.36,109970.0
2020-08-21 15:30:00,26.34,26.4,26.28,26.33,463640.0,26.34,26.4,26.28,26.33,463640.0
2020-08-24 09:30:00,26.66,26.91,26.15,26.32,467565.0,26.66,26.91,26.15,26.32,467565.0
2020-08-24 10:00:00,26.32,26.41,26.09,26.31,183090.0,26.32,26.41,26.09,26.31,183090.0
2020-08-24 10:30:00,26.26,26.28,25.83,25.89,192980.0,26.26,26.28,25.83,25.89,192980.0
2020-08-24 11:00:00,25.86,26.03,25.86,25.96,314515.0,25.86,26.03,25.86,25.96,314515.0
2020-08-24 11:30:00,25.96,26.11,25.95,26.1,124775.0,25.96,26.11,25.95,26.1,124775.0
2020-08-24 12:00:00,26.11,26.29,26.11,26.23,184020.0,26.11,26.29,26.11,26.23,184020.0
2020-08-24 12:30:00,26.23,26.29,26.2,26.25,105140.0,26.23,26.29,26.2,26.25,105140.0
2020-08-24 13:00:00,26.25,26.36,26.23,26.23,121735.0,26.25,26.36,26.23,26.23,121735.0
2020-08-24 13:30:00,26.23,26.37,26.2,26.34,134305.0,26.23,26.37,26.2,26.34,134305.0
2020-08-24 14:00:00,26.36,26.41,26.29,26.32,119200.0,26.36,26.41,26.29,26.32,119200.0
2020-08-24 14:30:00,26.32,26.42,26.28,26.38,247985.0,26.32,26.42,26.28,26.38,247985.0
2020-08-24 15:00:00,26.39,26.53,26.35,26.44,362040.0,26.39,26.53,26.35,26.44,362040.0
2020-08-24 15:30:00,26.44,26.64,26.43,26.61,1055435.0,26.44,26.64,26.43,26.61,1055435.0
2020-08-25 09:30:00,26.39,26.62,26.23,26.38,480250.0,26.39,26.62,26.23,26.38,480250.0
2020-08-25 10:00:00,26.37,26.5,26.25,26.36,275080.0,26.37,26.5,26.25,26.36,275080.0
2020-08-25 10:30:00,26.32,26.48,26.32,26.47,152300.0,26.32,26.48,26.32,26.47,152300.0
2020-08-25 11:00:00,26.47,26.6,26.41,26.43,181830.0,26.47,26.6,26.41,26.43,181830.0
2020-08-25 11:30:00,26.44,26.44,26.26,26.33,147425.0,26.44,26.44,26.26,26.33,147425.0
2020-08-25 12:00:00,26.33,26.42,26.3,26.32,84470.0,26.33,26.42,26.3,26.32,84470.0
2020-08-25 12:30:00,26.33,26.36,26.3,26.33,59120.0,26.33,26.36,26.3,26.33,59120.0
2020-08-25 13:00:00,26.32,26.39,26.31,26.35,75325.0,26.32,26.39,26.31,26.35,75325.0
2020-08-25 13:30:00,26.35,26.39,26.34,26.36,149815.0,26.35,26.39,26.34,26.36,149815.0
2020-08-25 14:00:00,26.36,26.5,26.36,26.49,117705.0,26.36,26.5,26.36,26.49,117705.0
2020-08-25 14:30:00,26.49,26.57,26.47,26.54,118775.0,26.49,26.57,26.47,26.54,118775.0
2020-08-25 15:00:00,26.53,26.6,26.5,26.6,345630.0,26.53,26.6,26.5,26.6,345630.0
2020-08-25 15:30:00,26.59,26.68,26.56,26.66,513740.0,26.59,26.68,26.56,26.66,513740.0
2020-08-26 09:30:00,26.8,27.38,26.76,27.37,590495.0,26.8,27.38,26.76,27.37,590495.0
2020-08-26 10:00:00,27.37,27.6,27.3,27.59,465470.0,27.37,27.6,27.3,27.59,465470.0
2020-08-26 10:30:00,27.59,27.69,27.45,27.67,317855.0,27.59,27.69,27.45,27.67,317855.0
2020-08-26 11:00:00,27.7,27.73,27.49,27.53,236065.0,27.7,27.73,27.49,27.53,236065.0
2020-08-26 11:30:00,27.53,27.58,27.34,27.4,226795.0,27.53,27.58,27.34,27.4,226795.0
2020-08-26 12:00:00,27.4,27.65,27.37,27.6,199300.0,27.4,27.65,27.37,27.6,199300.0
2020-08-26 12:30:00,27.59,27.63,27.36,27.4,154950.0,27.59,27.63,27.36,27.4,154950.0
2020-08-26 13:00:00,27.41,27.5,27.39,27.39,204395.0,27.41,27.5,27.39,27.39,204395.0
2020-08-26 13:30:00,27.4,27.45,27.34,27.44,211250.0,27.4,27.45,27.34,27.44,211250.0
2020-08-26 14:00:00,27.45,27.46,27.31,27.32,152440.0,27.45,27.46,27.31,27.32,152440.0
2020-08-26 14:30:00,27.33,27.34,27.08,27.13,268035.0,27.33,27.34,27.08,27.13,268035.0
2020-08-26 15:00:00,27.14,27.24,27.13,27.24,242990.0,27.14,27.24,27.13,27.24,242990.0
2020-08-26 15:30:00,27.25,27.49,27.21,27.44,1114035.0,27.25,27.49,27.21,27.44,1114035.0
2020-08-27 09:30:00,27.34,27.34,26.4,26.41,1090900.0,27.34,27.34,26.4,26.41,1090900.0
2020-08-27 10:00:00,26.46,26.49,26.14,26.49,561925.0,26.46,26.49,26.14,26.49,561925.0
2020-08-27 10:30:00,26.48,26.56,26.36,26.5,397110.0,26.48,26.56,26.36,26.5,397110.0
2020-08-27 11:00:00,26.54,26.63,26.29,26.36,288955.0,26.54,26.63,26.29,26.36,288955.0
2020-08-27 11:30:00,26.34,26.45,26.26,26.41,227115.0,26.34,26.45,26.26,26.41,227115.0
2020-08-27 12:00:00,26.41,26.46,26.2,26.23,266245.0,26.41,26.46,26.2,26.23,266245.0
2020-08-27 12:30:00,26.26,26.28,26.08,26.22,809305.0,26.26,26.28,26.08,26.22,809305.0
2020-08-27 13:00:00,26.21,26.45,26.19,26.4,368475.0,26.21,26.45,26.19,26.4,368475.0
2020-08-27 13:30:00,26.39,26.39,26.26,26.36,111185.0,26.39,26.39,26.26,26.36,111185.0
2020-08-27 14:00:00,26.33,26.42,26.32,26.41,121660.0,26.33,26.42,26.32,26.41,121660.0
2020-08-27 14:30:00,26.41,26.41,26.35,26.38,242380.0,26.41,26.41,26.35,26.38,242380.0
2020-08-27 15:00:00,26.38,26.52,26.36,26.48,417800.0,26.38,26.52,26.36,26.48,417800.0
2020-08-27 15:30:00,26.49,26.57,26.42,26.43,770330.0,26.49,26.57,26.42,26.43,770330.0
2020-08-28 09:30:00,26.64,26.85,26.44,26.63,402890.0,26.64,26.85,26.44,26.63,402890.0
2020-08-28 10:00:00,26.64,26.66,26.5,26.59,218810.0,26.64,26.66,26.5,26.59,218810.0
2020-08-28 10:30:00,26.55,26.61,26.17,26.23,281900.0,26.55,26.61,26.17,26.23,281900.0
2020-08-28 11:00:00,26.22,26.26,26.17,26.23,137645.0,26.22,26.26,26.17,26.23,137645.0
2020-08-28 11:30:00,26.23,26.26,26.17,26.18,192190.0,26.23,26.26,26.17,26.18,192190.0
2020-08-28 12:00:00,26.18,26.18,26.03,26.03,231500.0,26.18,26.18,26.03,26.03,231500.0
2020-08-28 12:30:00,26.03,26.17,26.02,26.17,862640.0,26.03,26.17,26.02,26.17,862640.0
2020-08-28 13:00:00,26.18,26.2,26.01,26.02,506285.0,26.18,26.2,26.01,26.02,506285.0
2020-08-28 13:30:00,26.02,26.34,26.02,26.32,275680.0,26.02,26.34,26.02,26.32,275680.0
2020-08-28 14:00:00,26.33,26.33,26.15,26.16,326260.0,26.33,26.33,26.15,26.16,326260.0
2020-08-28 14:30:00,26.16,26.2,26.08,26.09,134485.0,26.16,26.2,26.08,26.09,134485.0
2020-08-28 15:00:00,26.09,26.16,26.09,26.12,223930.0,26.09,26.16,26.09,26.12,223930.0
2020-08-28 15:30:00,26.13,26.18,26.12,26.14,470895.0,26.13,26.18,26.12,26.14,470895.0
2020-08-31 09:30:00,26.15,26.33,25.9,26.23,425005.0,26.15,26.33,25.9,26.23,425005.0
2020-08-31 10:00:00,26.23,26.29,26.06,26.07,139555.0,26.23,26.29,26.06,26.07,139555.0
2020-08-31 10:30:00,26.07,26.11,26.02,26.08,88920.0,26.07,26.11,26.02,26.08,88920.0
2020-08-31 11:00:00,26.09,26.09,25.9,25.98,203230.0,26.09,26.09,25.9,25.98,203230.0
2020-08-31 11:30:00,25.99,26.07,25.95,25.95,238070.0,25.99,26.07,25.95,25.95,238070.0
2020-08-31 12:00:00,25.98,26.0,25.9,25.93,138915.0,25.98,26.0,25.9,25.93,138915.0
2020-08-31 12:30:00,25.92,25.92,25.88,25.92,139315.0,25.92,25.92,25.88,25.92,139315.0
2020-08-31 13:00:00,25.92,25.92,25.86,25.89,122635.0,25.92,25.92,25.86,25.89,122635.0
2020-08-31 13:30:00,25.9,25.96,25.88,25.91,124405.0,25.9,25.96,25.88,25.91,124405.0
2020-08-31 14:00:00,25.88,25.92,25.83,25.89,140805.0,25.88,25.92,25.83,25.89,140805.0
2020-08-31 14:30:00,25.89,25.92,25.86,25.89,201965.0,25.89,25.92,25.86,25.89,201965.0
2020-08-31 15:00:00,25.89,25.96,25.87,25.95,251430.0,25.89,25.96,25.87,25.95,251430.0
2020-08-31 15:30:00,25.95,26.46,25.93,26.4,1880210.0,25.95,26.46,25.93,26.4,1880210.0
2020-09-01 09:30:00,26.52,26.84,26.13,26.62,670420.0,26.52,26.84,26.13,26.62,670420.0
2020-09-01 10:00:00,26.68,26.88,26.63,26.76,339345.0,26.68,26.88,26.63,26.76,339345.0
2020-09-01 10:30:00,26.75,26.75,26.5,26.61,345115.0,26.75,26.75,26.5,26.61,345115.0
2020-09-01 11:00:00,26.6,26.67,26.46,26.58,541915.0,26.6,26.67,26.46,26.58,541915.0
2020-09-01 11:30:00,26.57,26.57,26.36,26.37,147275.0,26.57,26.57,26.36,26.37,147275.0
2020-09-01 12:00:00,26.37,26.48,26.37,26.37,124790.0,26.37,26.48,26.37,26.37,124790.0
2020-09-01 12:30:00,26.39,26.4,26.2,26.22,194590.0,26.39,26.4,26.2,26.22,194590.0
2020-09-01 13:00:00,26.22,26.24,26.11,26.23,198385.0,26.22,26.24,26.11,26.23,198385.0
2020-09-01 13:30:00,26.23,26.32,26.12,26.14,157975.0,26.23,26.32,26.12,26.14,157975.0
2020-09-01 14:00:00,26.14,26.15,26.02,26.08,222120.0,26.14,26.15,26.02,26.08,222120.0
2020-09-01 14:30:00,26.06,26.12,26.0,26.06,174115.0,26.06,26.12,26.0,26.06,174115.0
2020-09-01 15:00:00,26.08,26.15,25.98,25.98,157150.0,26.08,26.15,25.98,25.98,157150.0
2020-09-01 15:30:00,25.99,26.11,25.97,26.1,512685.0,25.99,26.11,25.97,26.1,512685.0
2020-09-02 09:30:00,26.35,26.49,26.09,26.12,457785.0,26.35,26.49,26.09,26.12,457785.0
2020-09-02 10:00:00,26.16,26.43,26.11,26.38,208215.0,26.16,26.43,26.11,26.38,208215.0
2020-09-02 10:30:00,26.37,26.57,26.31,26.52,243745.0,26.37,26.57,26.31,26.52,243745.0
2020-09-02 11:00:00,26.53,26.53,26.26,26.3,165575.0,26.53,26.53,26.26,26.3,165575.0
2020-09-02 11:30:00,26.31,26.35,26.0,26.23,581240.0,26.31,26.35,26.0,26.23,581240.0
2020-09-02 12:00:00,26.23,26.33,26.2,26.31,169140.0,26.23,26.33,26.2,26.31,169140.0
2020-09-02 12:30:00,26.32,26.45,26.27,26.38,413880.0,26.32,26.45,26.27,26.38,413880.0
2020-09-02 13:00:00,26.37,26.62,26.34,26.57,310570.0,26.37,26.62,26.34,26.57,310570.0
2020-09-02 13:30:00,26.56,26.63,26.54,26.57,176125.0,26.56,26.63,26.54,26.57,176125.0
2020-09-02 14:00:00,26.58,26.62,26.52,26.6,124380.0,26.58,26.62,26.52,26.6,124380.0
2020-09-02 14:30:00,26.6,26.66,26.53,26.54,178645.0,26.6,26.66,26.53,26.54,178645.0
2020-09-02 15:00:00,26.54,26.6,26.49,26.52,213990.0,26.54,26.6,26.49,26.52,213990.0
2020-09-02 15:30:00,26.51,26.55,26.41,26.51,615075.0,26.51,26.55,26.41,26.51,615075.0
2020-09-03 09:30:00,26.04,26.1,25.04,25.32,690650.0,26.04,26.1,25.04,25.32,690650.0
2020-09-03 10:00:00,25.34,25.42,24.63,24.67,748905.0,25.34,25.42,24.63,24.67,748905.0
2020-09-03 10:30:00,24.68,24.7,24.34,24.66,791970.0,24.68,24.7,24.34,24.66,791970.0
2020-09-03 11:00:00,24.68,24.69,24.18,24.48,512035.0,24.68,24.69,24.18,24.48,512035.0
2020-09-03 11:30:00,24.47,24.68,24.41,24.45,308240.0,24.47,24.68,24.41,24.45,308240.0
2020-09-03 12:00:00,24.46,24.53,24.36,24.39,235665.0,24.46,24.53,24.36,24.39,235665.0
2020-09-03 12:30:00,24.4,24.43,24.23,24.25,208030.0,24.4,24.43,24.23,24.25,208030.0
2020-09-03 13:00:00,24.27,24.43,24.12,24.43,436335.0,24.27,24.43,24.12,24.43,436335.0
2020-09-03 13:30:00,24.42,24.43,24.06,24.2,471310.0,24.42,24.43,24.06,24.2,471310.0
2020-09-03 14:00:00,24.19,24.38,24.16,24.24,371405.0,24.19,24.38,24.16,24.24,371405.0
2020-09-03 14:30:00,24.25,24.34,24.02,24.03,471245.0,24.25,24.34,24.02,24.03,471245.0
2020-09-03 15:00:00,24.03,24.06,23.81,23.9,1136095.0,24.03,24.06,23.81,23.9,1136095.0
2020-09-03 15:30:00,23.91,24.21,23.88,24.14,1648075.0,23.91,24.21,23.88,24.14,1648075.0
2020-09-04 09:30:00,23.96,24.34,23.43,23.46,791990.0,23.96,24.34,23.43,23.46,791990.0
2020-09-04 10:00:00,23.48,23.58,22.9,22.96,1043040.0,23.48,23.58,22.9,22.96,1043040.0
2020-09-04 10:30:00,22.98,23.11,22.54,23.03,552280.0,22.98,23.11,22.54,23.03,552280.0
2020-09-04 11:00:00,23.04,23.04,22.67,22.77,499535.0,23.04,23.04,22.67,22.77,499535.0
2020-09-04 11:30:00,22.78,23.36,22.78,23.32,639305.0,22.78,23.36,22.78,23.32,639305.0
2020-09-04 12:00:00,23.35,23.58,23.33,23.58,840345.0,23.35,23.58,23.33,23.58,840345.0
2020-09-04 12:30:00,23.59,23.65,23.35,23.43,316270.0,23.59,23.65,23.35,23.43,316270.0
2020-09-04 13:00:00,23.42,23.43,23.09,23.12,198510.0,23.42,23.43,23.09,23.12,198510.0
2020-09-04 13:30:00,23.12,23.35,23.08,23.32,281650.0,23.12,23.35,23.08,23.32,281650.0
2020-09-04 14:00:00,23.32,23.43,23.27,23.41,378555.0,23.32,23.43,23.27,23.41,378555.0
2020-09-04 14:30:00,23.41,23.79,23.39,23.77,516255.0,23.41,23.79,23.39,23.77,516255.0
2020-09-04 15:00:00,23.77,23.88,23.65,23.84,897375.0,23.77,23.88,23.65,23.84,897375.0
2020-09-04 15:30:00,23.83,23.84,23.51,23.54,718170.0,23.83,23.84,23.51,23.54,718170.0
2020-09-08 09:30:00,22.8,23.34,22.78,23.25,935020.0,22.8,23.34,22.78,23.25,935020.0
2020-09-08 10:00:00,23.28,23.63,23.19,23.52,565470.0,23.28,23.63,23.19,23.52,565470.0
2020-09-08 10:30:00,23.51,23.63,23.39,23.44,255280.0,23.51,23.63,23.39,23.44,255280.0
2020-09-08 11:00:00,23.41,23.46,23.24,23.32,310550.0,23.41,23.46,23.24,23.32,310550.0
2020-09-08 11:30:00,23.32,23.35,23.15,23.27,277110.0,23.32,23.35,23.15,23.27,277110.0
2020-09-08 12:00:00,23.28,23.53,23.28,23.31,302660.0,23.28,23.53,23.28,23.31,302660.0
2020-09-08 12:30:00,23.3,23.46,23.29,23.4,179110.0,23.3,23.46,23.29,23.4,179110.0
2020-09-08 13:00:00,23.38,23.43,23.31,23.35,111765.0,23.38,23.43,23.31,23.35,111765.0
2020-09-08 13:30:00,23.34,23.49,23.33,23.46,129480.0,23.34,23.49,23.33,23.46,129480.0
2020-09-08 14:00:00,23.49,23.49,23.18,23.19,138945.0,23.49,23.49,23.18,23.19,138945.0
2020-09-08 14:30:00,23.19,23.26,23.08,23.24,385210.0,23.19,23.26,23.08,23.24,385210.0
2020-09-08 15:00:00,23.22,23.24,23.09,23.24,377360.0,23.22,23.24,23.09,23.24,377360.0
2020-09-08 15:30:00,23.24,23.29,23.06,23.1,632580.0,23.24,23.29,23.06,23.1,632580.0
2020-09-09 09:30:00,23.64,23.64,22.95,23.32,642970.0,23.64,23.64,22.95,23.32,642970.0
2020-09-09 10:00:00,23.31,23.5,23.24,23.48,519650.0,23.31,23.5,23.24,23.48,519650.0
2020-09-09 10:30:00,23.5,23.59,23.43,23.51,150065.0,23.5,23.59,23.43,23.51,150065.0
2020-09-09 11:00:00,23.53,23.56,23.32,23.43,114945.0,23.53,23.56,23.32,23.43,114945.0
2020-09-09 11:30:00,23.45,23.48,23.4,23.47,87425.0,23.45,23.48,23.4,23.47,87425.0
2020-09-09 12:00:00,23.47,23.57,23.45,23.47,121185.0,23.47,23.57,23.45,23.47,121185.0
2020-09-09 12:30:00,23.47,23.59,23.43,23.59,113545.0,23.47,23.59,23.43,23.59,113545.0
2020-09-09 13:00:00,23.6,23.62,23.51,23.52,112510.0,23.6,23.62,23.51,23.52,112510.0
2020-09-09 13:30:00,23.52,23.53,23.4,23.42,116170.0,23.52,23.53,23.4,23.42,116170.0
2020-09-09 14:00:00,23.42,23.47,23.36,23.4,87890.0,23.42,23.47,23.36,23.4,87890.0
2020-09-09 14:30:00,23.41,23.53,23.4,23.47,122980.0,23.41,23.53,23.4,23.47,122980.0
2020-09-09 15:00:00,23.46,23.61,23.46,23.56,158580.0,23.46,23.61,23.46,23.56,158580.0
2020-09-09 15:30:00,23.56,23.63,23.4,23.4,383580.0,23.56,23.63,23.4,23.4,383580.0
2020-09-10 09:30:00,23.55,24.12,23.54,23.79,679290.0,23.55,24.12,23.54,23.79,679290.0
2020-09-10 10:00:00,23.81,24.12,23.8,23.88,244335.0,23.81,24.12,23.8,23.88,244335.0
2020-09-10 10:30:00,23.87,24.03,23.75,23.78,459030.0,23.87,24.03,23.75,23.78,459030.0
2020-09-10 11:00:00,23.78,24.04,23.72,24.01,335175.0,23.78,24.04,23.72,24.01,335175.0
2020-09-10 11:30:00,23.97,24.02,23.82,23.85,170830.0,23.97,24.02,23.82,23.85,170830.0
2020-09-10 12:00:00,23.84,23.92,23.73,23.75,316455.0,23.84,23.92,23.73,23.75,316455.0
2020-09-10 12:30:00,23.76,23.83,23.65,23.81,109900.0,23.76,23.83,23.65,23.81,109900.0
2020-09-10 13:00:00,23.78,23.82,23.68,23.68,67745.0,23.78,23.82,23.68,23.68,67745.0
2020-09-10 13:30:00,23.7,23.78,23.55,23.55,84020.0,23.7,23.78,23.55,23.55,84020.0
2020-09-10 14:00:00,23.58,23.59,23.28,23.28,130800.0,23.58,23.59,23.28,23.28,130800.0
2020-09-10 14:30:00,23.29,23.6,23.29,23.59,343315.0,23.29,23.6,23.29,23.59,343315.0
2020-09-10 15:00:00,23.58,23.59,23.26,23.47,382980.0,23.58,23.59,23.26,23.47,382980.0
2020-09-10 15:30:00,23.45,23.5,23.32,23.36,714365.0,23.45,23.5,23.32,23.36,714365.0
2020-09-11 09:30:00,23.61,23.82,23.44,23.45,354300.0,23.61,23.82,23.44,23.45,354300.0
2020-09-11 10:00:00,23.45,23.54,23.34,23.42,131055.0,23.45,23.54,23.34,23.42,131055.0
2020-09-11 10:30:00,23.42,23.52,23.34,23.4,109405.0,23.42,23.52,23.34,23.4,109405.0
2020-09-11 11:00:00,23.4,23.49,23.31,23.35,268515.0,23.4,23.49,23.31,23.35,268515.0
2020-09-11 11:30:00,23.31,23.33,23.22,23.22,168725.0,23.31,23.33,23.22,23.22,168725.0
2020-09-11 12:00:00,23.22,23.26,23.16,23.17,135855.0,23.22,23.26,23.16,23.17,135855.0
2020-09-11 12:30:00,23.13,23.13,22.99,23.0,310895.0,23.13,23.13,22.99,23.0,310895.0
2020-09-11 13:00:00,23.0,23.03,22.79,22.8,175790.0,23.0,23.03,22.79,22.8,175790.0
2020-09-11 13:30:00,22.8,22.87,22.7,22.76,449375.0,22.8,22.87,22.7,22.76,449375.0
2020-09-11 14:00:00,22.77,22.97,22.76,22.89,186955.0,22.77,22.97,22.76,22.89,186955.0
2020-09-11 14:30:00,22.88,23.04,22.87,22.97,96980.0,22.88,23.04,22.87,22.97,96980.0
2020-09-11 15:00:00,22.96,23.07,22.84,23.06,139655.0,22.96,23.07,22.84,23.06,139655.0
2020-09-11 15:30:00,23.06,23.11,22.97,23.05,502425.0,23.06,23.11,22.97,23.05,502425.0
2020-09-14 09:30:00,23.24,23.62,23.23,23.43,361870.0,23.24,23.62,23.23,23.43,361870.0
2020-09-14 10:00:00,23.45,23.53,23.35,23.41,178110.0,23.45,23.53,23.35,23.41,178110.0
2020-09-14 10:30:00,23.39,23.51,23.38,23.45,168870.0,23.39,23.51,23.38,23.45,168870.0
2020-09-14 11:00:00,23.45,23.54,23.43,23.54,129630.0,23.45,23.54,23.43,23.54,129630.0
2020-09-14 11:30:00,23.56,23.58,23.46,23.55,163070.0,23.56,23.58,23.46,23.55,163070.0
2020-09-14 12:00:00,23.53,23.64,23.53,23.59,162385.0,23.53,23.64,23.53,23.59,162385.0
2020-09-14 12:30:00,23.6,23.66,23.56,23.64,116930.0,23.6,23.66,23.56,23.64,116930.0
2020-09-14 13:00:00,23.66,23.68,23.56,23.63,141890.0,23.66,23.68,23.56,23.63,141890.0
2020-09-14 13:30:00,23.64,23.69,23.56,23.66,95225.0,23.64,23.69,23.56,23.66,95225.0
2020-09-14 14:00:00,23.65,23.73,23.61,23.62,72200.0,23.65,23.73,23.61,23.62,72200.0
2020-09-14 14:30:00,23.62,23.65,23.57,23.64,115655.0,23.62,23.65,23.57,23.64,115655.0
2020-09-14 15:00:00,23.66,23.66,23.57,23.63,124060.0,23.66,23.66,23.57,23.63,124060.0
2020-09-14 15:30:00,23.64,23.71,23.6,23.6,349755.0,23.64,23.71,23.6,23.6,349755.0
2020-09-15 09:30:00,24.06,24.06,23.69,23.95,240315.0,24.06,24.06,23.69,23.95,240315.0
2020-09-15 10:00:00,23.94,23.94,23.43,23.49,149395.0,23.94,23.94,23.43,23.49,149395.0
2020-09-15 10:30:00,23.48,23.63,23.38,23.58,189080.0,23.48,23.63,23.38,23.58,189080.0
2020-09-15 11:00:00,23.6,23.62,23.45,23.5,253965.0,23.6,23.62,23.45,23.5,253965.0
2020-09-15 11:30:00,23.51,23.58,23.45,23.49,105625.0,23.51,23.58,23.45,23.49,105625.0
2020-09-15 12:00:00,23.5,23.56,23.46,23.53,141270.0,23.5,23.56,23.46,23.53,141270.0
2020-09-15 12:30:00,23.53,23.65,23.52,23.6,136805.0,23.53,23.65,23.52,23.6,136805.0
2020-09-15 13:00:00,23.6,23.67,23.59,23.65,202585.0,23.6,23.67,23.59,23.65,202585.0
2020-09-15 13:30:00,23.66,23.72,23.64,23.67,86490.0,23.66,23.72,23.64,23.67,86490.0
2020-09-15 14:00:00,23.68,23.72,23.66,23.7,127075.0,23.68,23.72,23.66,23.7,127075.0
2020-09-15 14:30:00,23.7,23.74,23.66,23.71,102665.0,23.7,23.74,23.66,23.71,102665.0
2020-09-15 15:00:00,23.72,23.75,23.65,23.73,163995.0,23.72,23.75,23.65,23.73,163995.0
2020-09-15 15:30:00,23.73,23.75,23.53,23.64,479695.0,23.73,23.75,23.53,23.64,479695.0
2020-09-16 09:30:00,23.88,24.16,23.71,23.85,756115.0,23.88,24.16,23.71,23.85,756115.0
2020-09-16 10:00:00,23.86,23.89,23.66,23.73,95705.0,23.86,23.89,23.66,23.73,95705.0
2020-09-16 10:30:00,23.73,23.73,23.49,23.58,396815.0,23.73,23.73,23.49,23.58,396815.0
2020-09-16 11:00:00,23.57,23.75,23.49,23.72,119820.0,23.57,23.75,23.49,23.72,119820.0
2020-09-16 11:30:00,23.7,23.76,23.57,23.6,162700.0,23.7,23.76,23.57,23.6,162700.0
2020-09-16 12:00:00,23.58,23.72,23.57,23.67,203980.0,23.58,23.72,23.57,23.67,203980.0
2020-09-16 12:30:00,23.64,23.64,23.54,23.61,82225.0,23.64,23.64,23.54,23.61,82225.0
2020-09-16 13:00:00,23.61,23.65,23.56,23.59,84665.0,23.61,23.65,23.56,23.59,84665.0
2020-09-16 13:30:00,23.57,23.67,23.54,23.66,155410.0,23.57,23.67,23.54,23.66,155410.0
2020-09-16 14:00:00,23.67,23.78,23.64,23.74,270175.0,23.67,23.78,23.64,23.74,270175.0
2020-09-16 14:30:00,23.74,23.85,23.62,23.66,176815.0,23.74,23.85,23.62,23.66,176815.0
2020-09-16 15:00:00,23.66,23.71,23.45,23.46,265435.0,23.66,23.71,23.45,23.46,265435.0
2020-09-16 15:30:00,23.45,23.55,23.35,23.39,531240.0,23.45,23.55,23.35,23.39,531240.0
2020-09-17 09:30:00,22.76,23.1,22.62,22.95,509280.0,22.76,23.1,22.62,22.95,509280.0
2020-09-17 10:00:00,22.97,23.01,22.52,22.61,491170.0,22.97,23.01,22.52,22.61,491170.0
2020-09-17 10:30:00,22.61,22.92,22.55,22.86,614675.0,22.61,22.92,22.55,22.86,614675.0
2020-09-17 11:00:00,22.85,23.06,22.85,23.0,128490.0,22.85,23.06,22.85,23.0,128490.0
2020-09-17 11:30:00,23.05,23.13,22.81,22.81,445150.0,23.05,23.13,22.81,22.81,445150.0
2020-09-17 12:00:00,22.8,22.91,22.74,22.86,220910.0,22.8,22.91,22.74,22.86,220910.0
2020-09-17 12:30:00,22.88,23.09,22.86,23.09,684875.0,22.88,23.09,22.86,23.09,684875.0
2020-09-17 13:00:00,23.11,23.14,22.96,23.04,102000.0,23.11,23.14,22.96,23.04,102000.0
2020-09-17 13:30:00,23.09,23.17,23.01,23.02,498315.0,23.09,23.17,23.01,23.02,498315.0
2020-09-17 14:00:00,23.03,23.11,22.95,22.95,98260.0,23.03,23.11,22.95,22.95,98260.0
2020-09-17 14:30:00,22.95,23.01,22.88,22.95,104330.0,22.95,23.01,22.88,22.95,104330.0
2020-09-17 15:00:00,22.95,23.07,22.84,23.02,333695.0,22.95,23.07,22.84,23.02,333695.0
2020-09-17 15:30:00,23.01,23.12,22.99,23.08,852710.0,23.01,23.12,22.99,23.08,852710.0
2020-09-18 09:30:00,23.23,23.26,23.07,23.14,582180.0,23.23,23.26,23.07,23.14,582180.0
2020-09-18 10:00:00,23.16,23.24,22.95,23.01,302120.0,23.16,23.24,22.95,23.01,302120.0
2020-09-18 10:30:00,22.99,23.12,22.97,23.04,100875.0,22.99,23.12,22.97,23.04,100875.0
2020-09-18 11:00:00,23.02,23.06,22.89,22.99,146895.0,23.02,23.06,22.89,22.99,146895.0
2020-09-18 11:30:00,22.97,23.08,22.86,23.08,204155.0,22.97,23.08,22.86,23.08,204155.0
2020-09-18 12:00:00,23.05,23.22,23.03,23.18,239230.0,23.05,23.22,23.03,23.18,239230.0
2020-09-18 12:30:00,23.19,23.21,23.07,23.21,263100.0,23.19,23.21,23.07,23.21,263100.0
2020-09-18 13:00:00,23.22,23.27,23.11,23.12,229540.0,23.22,23.27,23.11,23.12,229540.0
2020-09-18 13:30:00,23.11,23.4,23.05,23.37,259040.0,23.11,23.4,23.05,23.37,259040.0
2020-09-18 14:00:00,23.37,23.42,23.3,23.38,186585.0,23.37,23.42,23.3,23.38,186585.0
2020-09-18 14:30:00,23.39,23.54,23.37,23.53,266010.0,23.39,23.54,23.37,23.53,266010.0
2020-09-18 15:00:00,23.52,23.54,23.38,23.46,258380.0,23.52,23.54,23.38,23.46,258380.0
2020-09-18 15:30:00,23.48,23.52,23.32,23.45,667040.0,23.48,23.52,23.32,23.45,667040.0
2020-09-21 09:30:00,23.25,23.48,23.01,23.42,534180.0,23.25,23.48,23.01,23.42,534180.0
2020-09-21 10:00:00,23.42,23.45,23.21,23.32,368325.0,23.42,23.45,23.21,23.32,368325.0
2020-09-21 10:30:00,23.31,23.53,23.29,23.5,342030.0,23.31,23.53,23.29,23.5,342030.0
2020-09-21 11:00:00,23.49,23.61,23.4,23.49,244735.0,23.49,23.61,23.4,23.49,244735.0
2020-09-21 11:30:00,23.48,23.59,23.45,23.58,196110.0,23.48,23.59,23.45,23.58,196110.0
2020-09-21 12:00:00,23.59,23.65,23.55,23.57,124970.0,23.59,23.65,23.55,23.57,124970.0
2020-09-21 12:30:00,23.56,23.58,23.49,23.53,138260.0,23.56,23.58,23.49,23.53,138260.0
2020-09-21 13:00:00,23.56,23.66,23.52,23.58,153050.0,23.56,23.66,23.52,23.58,153050.0
2020-09-21 13:30:00,23.6,23.61,23.44,23.51,154415.0,23.6,23.61,23.44,23.51,154415.0
2020-09-21 14:00:00,23.51,23.55,23.37,23.44,143710.0,23.51,23.55,23.37,23.44,143710.0
2020-09-21 14:30:00,23.43,23.51,23.35,23.49,89395.0,23.43,23.51,23.35,23.49,89395.0
2020-09-21 15:00:00,23.48,23.61,23.46,23.56,222985.0,23.48,23.61,23.46,23.56,222985.0
2020-09-21 15:30:00,23.57,23.58,23.44,23.57,936830.0,23.57,23.58,23.44,23.57,936830.0
2020-09-22 09:30:00,23.7,23.77,23.0,23.18,419280.0,23.7,23.77,23.0,23.18,419280.0
2020-09-22 10:00:00,23.21,23.35,23.04,23.07,337310.0,23.21,23.35,23.04,23.07,337310.0
2020-09-22 10:30:00,23.1,23.2,23.05,23.05,416920.0,23.1,23.2,23.05,23.05,416920.0
2020-09-22 11:00:00,23.05,23.28,23.03,23.28,475610.0,23.05,23.28,23.03,23.28,475610.0
2020-09-22 11:30:00,23.29,23.3,23.13,23.18,296530.0,23.29,23.3,23.13,23.18,296530.0
2020-09-22 12:00:00,23.18,23.33,23.13,23.33,354805.0,23.18,23.33,23.13,23.33,354805.0
2020-09-22 12:30:00,23.34,23.47,23.32,23.44,225100.0,23.34,23.47,23.32,23.44,225100.0
2020-09-22 13:00:00,23.44,23.56,23.41,23.55,162955.0,23.44,23.56,23.41,23.55,162955.0
2020-09-22 13:30:00,23.55,23.56,23.46,23.56,106005.0,23.55,23.56,23.46,23.56,106005.0
2020-09-22 14:00:00,23.56,23.59,23.5,23.51,216600.0,23.56,23.59,23.5,23.51,216600.0
2020-09-22 14:30:00,23.53,23.6,23.47,23.57,174810.0,23.53,23.6,23.47,23.57,174810.0
2020-09-22 15:00:00,23.57,23.6,23.49,23.58,129925.0,23.57,23.6,23.49,23.58,129925.0
2020-09-22 15:30:00,23.58,23.76,23.56,23.73,415235.0,23.58,23.76,23.56,23.73,415235.0
2020-09-23 09:30:00,23.95,23.96,23.49,23.7,392285.0,23.95,23.96,23.49,23.7,392285.0
2020-09-23 10:00:00,23.69,23.76,23.58,23.68,191155.0,23.69,23.76,23.58,23.68,191155.0
2020-09-23 10:30:00,23.69,23.76,23.62,23.64,146080.0,23.69,23.76,23.62,23.64,146080.0
2020-09-23 11:00:00,23.65,23.7,23.55,23.59,96335.0,23.65,23.7,23.55,23.59,96335.0
2020-09-23 11:30:00,23.57,23.57,23.47,23.48,177160.0,23.57,23.57,23.47,23.48,177160.0
2020-09-23 12:00:00,23.47,23.59,23.45,23.56,108610.0,23.47,23.59,23.45,23.56,108610.0
2020-09-23 12:30:00,23.56,23.63,23.51,23.61,47985.0,23.56,23.63,23.51,23.61,47985.0
2020-09-23 13:00:00,23.62,23.62,23.47,23.48,90945.0,23.62,23.62,23.47,23.48,90945.0
2020-09-23 13:30:00,23.48,23.49,23.39,23.41,80645.0,23.48,23.49,23.39,23.41,80645.0
2020-09-23 14:00:00,23.4,23.4,23.22,23.24,112430.0,23.4,23.4,23.22,23.24,112430.0
2020-09-23 14:30:00,23.24,23.28,23.06,23.08,1049460.0,23.24,23.28,23.06,23.08,1049460.0
2020-09-23 15:00:00,23.07,23.18,22.94,23.14,433930.0,23.07,23.18,22.94,23.14,433930.0
2020-09-23 15:30:00,23.15,23.2,22.97,23.05,544005.0,23.15,23.2,22.97,23.05,544005.0
2020-09-24 09:30:00,22.96,23.32,22.7,23.11,328350.0,22.96,23.32,22.7,23.11,328350.0
2020-09-24 10:00:00,23.16,23.27,22.98,22.98,143670.0,23.16,23.27,22.98,22.98,143670.0
2020-09-24 10:30:00,22.98,23.06,22.74,23.02,140250.0,22.98,23.06,22.74,23.02,140250.0
2020-09-24 11:00:00,23.02,23.27,22.85,23.1,213890.0,23.02,23.27,22.85,23.1,213890.0
2020-09-24 11:30:00,23.12,23.19,23.06,23.16,83770.0,23.12,23.19,23.06,23.16,83770.0
2020-09-24 12:00:00,23.17,23.28,23.14,23.18,63425.0,23.17,23.28,23.14,23.18,63425.0
2020-09-24 12:30:00,23.16,23.17,23.06,23.17,53410.0,23.16,23.17,23.06,23.17,53410.0
2020-09-24 13:00:00,23.15,23.3,23.13,23.29,110655.0,23.15,23.3,23.13,23.29,110655.0
2020-09-24 13:30:00,23.29,23.36,23.22,23.24,115130.0,23.29,23.36,23.22,23.24,115130.0
2020-09-24 14:00:00,23.22,23.23,23.09,23.15,96850.0,23.22,23.23,23.09,23.15,96850.0
2020-09-24 14:30:00,23.14,23.25,23.08,23.08,86860.0,23.14,23.25,23.08,23.08,86860.0
2020-09-24 15:00:00,23.06,23.12,22.96,22.98,164425.0,23.06,23.12,22.96,22.98,164425.0
2020-09-24 15:30:00,22.98,23.16,22.94,23.1,421735.0,22.98,23.16,22.94,23.1,421735.0
2020-09-25 09:30:00,23.19,23.29,22.93,23.29,180750.0,23.19,23.29,22.93,23.29,180750.0
2020-09-25 10:00:00,23.3,23.37,23.11,23.32,57110.0,23.3,23.37,23.11,23.32,57110.0
2020-09-25 10:30:00,23.33,23.35,23.22,23.25,76395.0,23.33,23.35,23.22,23.25,76395.0
2020-09-25 11:00:00,23.27,23.41,23.22,23.38,97820.0,23.27,23.41,23.22,23.38,97820.0
2020-09-25 11:30:00,23.35,23.41,23.22,23.24,86245.0,23.35,23.41,23.22,23.24,86245.0
2020-09-25 12:00:00,23.21,23.3,23.19,23.25,197015.0,23.21,23.3,23.19,23.25,197015.0
2020-09-25 12:30:00,23.25,23.26,23.16,23.25,61850.0,23.25,23.26,23.16,23.25,61850.0
2020-09-25 13:00:00,23.24,23.3,23.18,23.2,185385.0,23.24,23.3,23.18,23.2,185385.0
2020-09-25 13:30:00,23.21,23.3,23.2,23.29,71155.0,23.21,23.3,23.2,23.29,71155.0
2020-09-25 14:00:00,23.27,23.37,23.26,23.3,68525.0,23.27,23.37,23.26,23.3,68525.0
2020-09-25 14:30:00,23.29,23.42,23.27,23.41,88710.0,23.29,23.42,23.27,23.41,88710.0
2020-09-25 15:00:00,23.39,23.49,23.39,23.44,167785.0,23.39,23.49,23.39,23.44,167785.0
2020-09-25 15:30:00,23.44,23.45,23.32,23.36,427850.0,23.44,23.45,23.32,23.36,427850.0
2020-09-28 09:30:00,23.65,23.67,23.36,23.55,404475.0,23.65,23.67,23.36,23.55,404475.0
2020-09-28 10:00:00,23.54,23.7,23.48,23.6,173925.0,23.54,23.7,23.48,23.6,173925.0
2020-09-28 10:30:00,23.58,23.64,23.44,23.49,123605.0,23.58,23.64,23.44,23.49,123605.0
2020-09-28 11:00:00,23.49,23.56,23.4,23.47,100720.0,23.49,23.56,23.4,23.47,100720.0
2020-09-28 11:30:00,23.47,23.47,23.31,23.32,120330.0,23.47,23.47,23.31,23.32,120330.0
2020-09-28 12:00:00,23.33,23.35,23.28,23.32,164140.0,23.33,23.35,23.28,23.32,164140.0
2020-09-28 12:30:00,23.34,23.45,23.3,23.44,113140.0,23.34,23.45,23.3,23.44,113140.0
2020-09-28 13:00:00,23.45,23.55,23.36,23.52,140780.0,23.45,23.55,23.36,23.52,140780.0
2020-09-28 13:30:00,23.52,23.57,23.48,23.5,114980.0,23.52,23.57,23.48,23.5,114980.0
2020-09-28 14:00:00,23.51,23.54,23.45,23.49,216325.0,23.51,23.54,23.45,23.49,216325.0
2020-09-28 14:30:00,23.5,23.53,23.46,23.5,125040.0,23.5,23.53,23.46,23.5,125040.0
2020-09-28 15:00:00,23.5,23.51,23.43,23.48,221865.0,23.5,23.51,23.43,23.48,221865.0
2020-09-28 15:30:00,23.48,23.48,23.38,23.44,693405.0,23.48,23.48,23.38,23.44,693405.0
2020-09-29 09:30:00,23.52,23.64,23.4,23.58,240770.0,23.52,23.64,23.4,23.58,240770.0
2020-09-29 10:00:00,23.6,23.7,23.42,23.44,192865.0,23.6,23.7,23.42,23.44,192865.0
2020-09-29 10:30:00,23.47,23.59,23.33,23.58,209915.0,23.47,23.59,23.33,23.58,209915.0
2020-09-29 11:00:00,23.57,23.7,23.54,23.65,118095.0,23.57,23.7,23.54,23.65,118095.0
2020-09-29 11:30:00,23.66,23.75,23.65,23.74,258880.0,23.66,23.75,23.65,23.74,258880.0
2020-09-29 12:00:00,23.74,23.74,23.59,23.66,252040.0,23.74,23.74,23.59,23.66,252040.0
2020-09-29 12:30:00,23.67,23.76,23.65,23.72,163295.0,23.67,23.76,23.65,23.72,163295.0
2020-09-29 13:00:00,23.73,23.73,23.52,23.58,173260.0,23.73,23.73,23.52,23.58,173260.0
2020-09-29 13:30:00,23.59,23.62,23.54,23.54,173900.0,23.59,23.62,23.54,23.54,173900.0
2020-09-29 14:00:00,23.55,23.55,23.43,23.46,236320.0,23.55,23.55,23.43,23.46,236320.0
2020-09-29 14:30:00,23.46,23.54,23.4,23.43,371495.0,23.46,23.54,23.4,23.43,371495.0
2020-09-29 15:00:00,23.44,23.49,23.4,23.43,287725.0,23.44,23.49,23.4,23.43,287725.0
2020-09-29 15:30:00,23.44,23.46,23.39,23.43,452500.0,23.44,23.46,23.39,23.43,452500.0
2020-09-30 09:30:00,23.41,23.48,23.23,23.42,206050.0,23.41,23.48,23.23,23.42,206050.0
2020-09-30 10:00:00,23.44,23.48,23.33,23.43,183560.0,23.44,23.48,23.33,23.43,183560.0
2020-09-30 10:30:00,23.44,23.51,23.32,23.37,197735.0,23.44,23.51,23.32,23.37,197735.0
2020-09-30 11:00:00,23.39,23.6,23.39,23.58,189790.0,23.39,23.6,23.39,23.58,189790.0
2020-09-30 11:30:00,23.57,23.62,23.52,23.57,265070.0,23.57,23.62,23.52,23.57,265070.0
2020-09-30 12:00:00,23.57,23.65,23.55,23.62,221710.0,23.57,23.65,23.55,23.62,221710.0
2020-09-30 12:30:00,23.63,23.69,23.55,23.56,206820.0,23.63,23.69,23.55,23.56,206820.0
2020-09-30 13:00:00,23.57,23.57,23.44,23.49,208405.0,23.57,23.57,23.44,23.49,208405.0
2020-09-30 13:30:00,23.5,23.72,23.49,23.71,377040.0,23.5,23.72,23.49,23.71,377040.0
2020-09-30 14:00:00,23.71,23.73,23.53,23.58,290790.0,23.71,23.73,23.53,23.58,290790.0
2020-09-30 14:30:00,23.58,23.6,23.51,23.6,523420.0,23.58,23.6,23.51,23.6,523420.0
2020-09-30 15:00:00,23.6,23.6,23.34,23.46,241115.0,23.6,23.6,23.34,23.46,241115.0
2020-09-30 15:30:00,23.46,23.61,23.38,23.53,686230.0,23.46,23.61,23.38,23.53,686230.0
2020-10-01 09:30:00,23.69,24.02,23.66,23.93,498290.0,23.69,24.02,23.66,23.93,498290.0
2020-10-01 10:00:00,23.93,24.14,23.85,24.01,344810.0,23.93,24.14,23.85,24.01,344810.0
2020-10-01 10:30:00,24.02,24.18,23.97,24.01,382330.0,24.02,24.18,23.97,24.01,382330.0
2020-10-01 11:00:00,24.01,24.1,23.92,24.08,108515.0,24.01,24.1,23.92,24.08,108515.0
2020-10-01 11:30:00,24.07,24.09,23.9,23.94,160365.0,24.07,24.09,23.9,23.94,160365.0
2020-10-01 12:00:00,23.93,23.95,23.85,23.85,160685.0,23.93,23.95,23.85,23.85,160685.0
2020-10-01 12:30:00,23.84,23.92,23.82,23.89,179685.0,23.84,23.92,23.82,23.89,179685.0
2020-10-01 13:00:00,23.9,23.96,23.87,23.93,224080.0,23.9,23.96,23.87,23.93,224080.0
2020-10-01 13:30:00,23.94,24.14,23.93,24.05,528860.0,23.94,24.14,23.93,24.05,528860.0
2020-10-01 14:00:00,24.05,24.1,23.9,24.03,217975.0,24.05,24.1,23.9,24.03,217975.0
2020-10-01 14:30:00,24.03,24.13,24.03,24.08,277955.0,24.03,24.13,24.03,24.08,277955.0
2020-10-01 15:00:00,24.09,24.19,23.95,24.0,356055.0,24.09,24.19,23.95,24.0,356055.0
2020-10-01 15:30:00,24.0,24.07,23.9,24.05,484680.0,24.0,24.07,23.9,24.05,484680.0
2020-10-02 09:30:00,23.63,24.26,23.6,24.25,347310.0,23.63,24.26,23.6,24.25,347310.0
2020-10-02 10:00:00,24.24,24.35,24.03,24.09,240845.0,24.24,24.35,24.03,24.09,240845.0
2020-10-02 10:30:00,24.09,24.1,23.86,23.9,256375.0,24.09,24.1,23.86,23.9,256375.0
2020-10-02 11:00:00,23.89,23.93,23.83,23.83,119595.0,23.89,23.93,23.83,23.83,119595.0
2020-10-02 11:30:00,23.8,23.81,23.51,23.56,132200.0,23.8,23.81,23.51,23.56,132200.0
2020-10-02 12:00:00,23.54,23.72,23.41,23.59,143060.0,23.54,23.72,23.41,23.59,143060.0
2020-10-02 12:30:00,23.6,23.69,23.51,23.51,173285.0,23.6,23.69,23.51,23.51,173285.0
2020-10-02 13:00:00,23.47,23.53,23.39,23.48,150175.0,23.47,23.53,23.39,23.48,150175.0
2020-10-02 13:30:00,23.47,23.51,23.38,23.43,246845.0,23.47,23.51,23.38,23.43,246845.0
2020-10-02 14:00:00,23.42,23.58,23.4,23.42,440110.0,23.42,23.58,23.4,23.42,440110.0
2020-10-02 14:30:00,23.41,23.43,23.28,23.39,360635.0,23.41,23.43,23.28,23.39,360635.0
2020-10-02 15:00:00,23.38,23.4,23.26,23.31,244510.0,23.38,23.4,23.26,23.31,244510.0
2020-10-02 15:30:00,23.32,23.35,23.26,23.28,615705.0,23.32,23.35,23.26,23.28,615705.0
2020-10-05 09:30:00,23.4,23.78,23.28,23.61,593210.0,23.4,23.78,23.28,23.61,593210.0
2020-10-05 10:00:00,23.62,23.7,23.56,23.57,417220.0,23.62,23.7,23.56,23.57,417220.0
2020-10-05 10:30:00,23.57,23.84,23.57,23.7,455860.0,23.57,23.84,23.57,23.7,455860.0
2020-10-05 11:00:00,23.68,23.77,23.6,23.73,210680.0,23.68,23.77,23.6,23.73,210680.0
2020-10-05 11:30:00,23.73,23.81,23.72,23.8,126135.0,23.73,23.81,23.72,23.8,126135.0
2020-10-05 12:00:00,23.79,23.82,23.73,23.76,513800.0,23.79,23.82,23.73,23.76,513800.0
2020-10-05 12:30:00,23.76,23.84,23.73,23.84,330655.0,23.76,23.84,23.73,23.84,330655.0
2020-10-05 13:00:00,23.84,23.85,23.66,23.7,152165.0,23.84,23.85,23.66,23.7,152165.0
2020-10-05 13:30:00,23.7,23.77,23.66,23.77,562095.0,23.7,23.77,23.66,23.77,562095.0
2020-10-05 14:00:00,23.77,23.77,23.62,23.66,191100.0,23.77,23.77,23.62,23.66,191100.0
2020-10-05 14:30:00,23.67,23.77,23.59,23.66,306130.0,23.67,23.77,23.59,23.66,306130.0
2020-10-05 15:00:00,23.67,23.77,23.64,23.74,503305.0,23.67,23.77,23.64,23.74,503305.0
2020-10-05 15:30:00,23.73,23.93,23.73,23.82,906640.0,23.73,23.93,23.73,23.82,906640.0
2020-10-06 09:30:00,23.95,23.99,23.75,23.96,238145.0,23.95,23.99,23.75,23.96,238145.0
2020-10-06 10:00:00,23.98,24.23,23.98,24.2,317080.0,23.98,24.23,23.98,24.2,317080.0
2020-10-06 10:30:00,24.2,24.26,24.07,24.11,193205.0,24.2,24.26,24.07,24.11,193205.0
2020-10-06 11:00:00,24.14,24.17,23.85,23.89,147265.0,24.14,24.17,23.85,23.89,147265.0
2020-10-06 11:30:00,23.93,24.01,23.82,23.84,117935.0,23.93,24.01,23.82,23.84,117935.0
2020-10-06 12:00:00,23.85,23.94,23.83,23.88,114520.0,23.85,23.94,23.83,23.88,114520.0
2020-10-06 12:30:00,23.88,23.9,23.79,23.79,111715.0,23.88,23.9,23.79,23.79,111715.0
2020-10-06 13:00:00,23.79,23.89,23.75,23.87,201360.0,23.79,23.89,23.75,23.87,201360.0
2020-10-06 13:30:00,23.86,24.01,23.85,23.97,112980.0,23.86,24.01,23.85,23.97,112980.0
2020-10-06 14:00:00,23.99,24.07,23.96,24.03,197615.0,23.99,24.07,23.96,24.03,197615.0
2020-10-06 14:30:00,24.03,24.13,23.61,23.77,195940.0,24.03,24.13,23.61,23.77,195940.0
2020-10-06 15:00:00,23.74,23.87,23.58,23.81,298100.0,23.74,23.87,23.58,23.81,298100.0
2020-10-06 15:30:00,23.82,23.88,23.61,23.66,545295.0,23.82,23.88,23.61,23.66,545295.0
2020-10-07 09:30:00,23.84,23.94,23.74,23.86,196600.0,23.84,23.94,23.74,23.86,196600.0
2020-10-07 10:00:00,23.86,23.98,23.7,23.7,176740.0,23.86,23.98,23.7,23.7,176740.0
2020-10-07 10:30:00,23.69,23.87,23.67,23.83,127255.0,23.69,23.87,23.67,23.83,127255.0
2020-10-07 11:00:00,23.85,23.88,23.77,23.85,134600.0,23.85,23.88,23.77,23.85,134600.0
2020-10-07 11:30:00,23.84,23.87,23.74,23.81,295725.0,23.84,23.87,23.74,23.81,295725.0
2020-10-07 12:00:00,23.8,23.98,23.8,23.89,184860.0,23.8,23.98,23.8,23.89,184860.0
2020-10-07 12:30:00,23.91,24.09,23.9,24.05,227280.0,23.91,24.09,23.9,24.05,227280.0
2020-10-07 13:00:00,24.05,24.14,24.05,24.06,148690.0,24.05,24.14,24.05,24.06,148690.0
2020-10-07 13:30:00,24.07,24.11,24.03,24.04,178910.0,24.07,24.11,24.03,24.04,178910.0
2020-10-07 14:00:00,24.04,24.12,24.01,24.08,201705.0,24.04,24.12,24.01,24.08,201705.0
2020-10-07 14:30:00,24.08,24.17,24.05,24.15,239015.0,24.08,24.17,24.05,24.15,239015.0
2020-10-07 15:00:00,24.14,24.18,24.09,24.14,217350.0,24.14,24.18,24.09,24.14,217350.0
2020-10-07 15:30:00,24.15,24.2,24.13,24.14,494795.0,24.15,24.2,24.13,24.14,494795.0
2020-10-08 09:30:00,24.34,24.55,24.18,24.44,432905.0,24.34,24.55,24.18,24.44,432905.0
2020-10-08 10:00:00,24.44,24.59,24.31,24.36,411670.0,24.44,24.59,24.31,24.36,411670.0
2020-10-08 10:30:00,24.36,24.37,24.16,24.29,194565.0,24.36,24.37,24.16,24.29,194565.0
2020-10-08 11:00:00,24.29,24.42,24.28,24.34,145815.0,24.29,24.42,24.28,24.34,145815.0
2020-10-08 11:30:00,24.34,24.38,24.23,24.26,178155.0,24.34,24.38,24.23,24.26,178155.0
2020-10-08 12:00:00,24.28,24.41,24.27,24.36,99645.0,24.28,24.41,24.27,24.36,99645.0
2020-10-08 12:30:00,24.36,24.41,24.32,24.36,78485.0,24.36,24.41,24.32,24.36,78485.0
2020-10-08 13:00:00,24.38,24.38,24.3,24.33,78050.0,24.38,24.38,24.3,24.33,78050.0
2020-10-08 13:30:00,24.33,24.35,24.26,24.26,86810.0,24.33,24.35,24.26,24.26,86810.0
2020-10-08 14:00:00,24.26,24.3,24.2,24.2,116300.0,24.26,24.3,24.2,24.2,116300.0
2020-10-08 14:30:00,24.22,24.29,24.21,24.25,115985.0,24.22,24.29,24.21,24.25,115985.0
2020-10-08 15:00:00,24.25,24.27,24.19,24.25,135840.0,24.25,24.27,24.19,24.25,135840.0
2020-10-08 15:30:00,24.26,24.34,24.24,24.32,321330.0,24.26,24.34,24.24,24.32,321330.0
2020-10-09 09:30:00,24.72,25.15,24.67,25.01,530175.0,24.72,25.15,24.67,25.01,530175.0
2020-10-09 10:00:00,25.01,25.16,24.94,25.15,442965.0,25.01,25.16,24.94,25.15,442965.0
2020-10-09 10:30:00,25.14,25.25,25.08,25.14,262985.0,25.14,25.25,25.08,25.14,262985.0
2020-10-09 11:00:00,25.12,25.25,25.09,25.24,212245.0,25.12,25.25,25.09,25.24,212245.0
2020-10-09 11:30:00,25.23,25.35,25.21,25.28,294210.0,25.23,25.35,25.21,25.28,294210.0
2020-10-09 12:00:00,25.26,25.28,25.18,25.2,213880.0,25.26,25.28,25.18,25.2,213880.0
2020-10-09 12:30:00,25.2,25.33,25.19,25.29,127505.0,25.2,25.33,25.19,25.29,127505.0
2020-10-09 13:00:00,25.29,25.34,25.23,25.29,181150.0,25.29,25.34,25.23,25.29,181150.0
2020-10-09 13:30:00,25.29,25.3,25.24,25.27,196715.0,25.29,25.3,25.24,25.27,196715.0
2020-10-09 14:00:00,25.27,25.34,25.26,25.27,179495.0,25.27,25.34,25.26,25.27,179495.0
2020-10-09 14:30:00,25.27,25.3,25.23,25.26,179800.0,25.27,25.3,25.23,25.26,179800.0
2020-10-09 15:00:00,25.26,25.38,25.25,25.38,214225.0,25.26,25.38,25.25,25.38,214225.0
2020-10-09 15:30:00,25.39,25.4,25.22,25.23,1097295.0,25.39,25.4,25.22,25.23,1097295.0
2020-10-12 09:30:00,25.54,25.86,25.44,25.64,801510.0,25.54,25.86,25.44,25.64,801510.0
2020-10-12 10:00:00,25.63,25.65,25.48,25.52,287250.0,25.63,25.65,25.48,25.52,287250.0
2020-10-12 10:30:00,25.54,25.58,25.41,25.46,257555.0,25.54,25.58,25.41,25.46,257555.0
2020-10-12 11:00:00,25.47,25.6,25.46,25.52,163545.0,25.47,25.6,25.46,25.52,163545.0
2020-10-12 11:30:00,25.5,25.73,25.5,25.72,357570.0,25.5,25.73,25.5,25.72,357570.0
2020-10-12 12:00:00,25.73,25.85,25.72,25.83,264855.0,25.73,25.85,25.72,25.83,264855.0
2020-10-12 12:30:00,25.83,25.94,25.78,25.85,215405.0,25.83,25.94,25.78,25.85,215405.0
2020-10-12 13:00:00,25.87,25.99,25.83,25.97,197330.0,25.87,25.99,25.83,25.97,197330.0
2020-10-12 13:30:00,25.98,26.07,25.96,26.03,375960.0,25.98,26.07,25.96,26.03,375960.0
2020-10-12 14:00:00,26.02,26.11,25.98,26.02,448035.0,26.02,26.11,25.98,26.02,448035.0
2020-10-12 14:30:00,26.02,26.02,25.84,25.89,265085.0,26.02,26.02,25.84,25.89,265085.0
2020-10-12 15:00:00,25.89,25.93,25.73,25.78,276560.0,25.89,25.93,25.73,25.78,276560.0
2020-10-12 15:30:00,25.78,25.79,25.72,25.78,608655.0,25.78,25.79,25.72,25.78,608655.0
2020-10-13 09:30:00,25.75,26.04,25.64,25.97,628300.0,25.75,26.04,25.64,25.97,628300.0
2020-10-13 10:00:00,25.95,26.04,25.78,26.0,539345.0,25.95,26.04,25.78,26.0,539345.0
2020-10-13 10:30:00,26.0,26.05,25.97,26.0,268630.0,26.0,26.05,25.97,26.0,268630.0
2020-10-13 11:00:00,26.01,26.2,25.95,26.09,253995.0,26.01,26.2,25.95,26.09,253995.0
2020-10-13 11:30:00,26.09,26.28,26.09,26.26,220520.0,26.09,26.28,26.09,26.26,220520.0
2020-10-13 12:00:00,26.27,26.32,26.14,26.17,253090.0,26.27,26.32,26.14,26.17,253090.0
2020-10-13 12:30:00,26.16,26.16,26.01,26.04,267205.0,26.16,26.16,26.01,26.04,267205.0
2020-10-13 13:00:00,26.01,26.14,25.96,26.06,136690.0,26.01,26.14,25.96,26.06,136690.0
2020-10-13 13:30:00,26.06,26.08,25.95,25.98,124455.0,26.06,26.08,25.95,25.98,124455.0
2020-10-13 14:00:00,25.96,26.01,25.87,25.97,205470.0,25.96,26.01,25.87,25.97,205470.0
2020-10-13 14:30:00,25.97,26.21,25.91,26.18,331550.0,25.97,26.21,25.91,26.18,331550.0
2020-10-13 15:00:00,26.16,26.32,26.14,26.25,225885.0,26.16,26.32,26.14,26.25,225885.0
2020-10-13 15:30:00,26.25,26.26,26.09,26.13,658760.0,26.25,26.26,26.09,26.13,658760.0
2020-10-14 09:30:00,26.26,26.56,26.2,26.34,438380.0,26.26,26.56,26.2,26.34,438380.0
2020-10-14 10:00:00,26.37,26.39,26.08,26.13,257925.0,26.37,26.39,26.08,26.13,257925.0
2020-10-14 10:30:00,26.14,26.28,26.07,26.28,136145.0,26.14,26.28,26.07,26.28,136145.0
2020-10-14 11:00:00,26.29,26.41,26.28,26.39,112335.0,26.29,26.41,26.28,26.39,112335.0
2020-10-14 11:30:00,26.38,26.4,26.0,26.0,139930.0,26.38,26.4,26.0,26.0,139930.0
2020-10-14 12:00:00,26.0,26.02,25.82,25.91,160665.0,26.0,26.02,25.82,25.91,160665.0
2020-10-14 12:30:00,25.9,26.01,25.89,25.94,117130.0,25.9,26.01,25.89,25.94,117130.0
2020-10-14 13:00:00,25.94,25.98,25.89,25.94,100145.0,25.94,25.98,25.89,25.94,100145.0
2020-10-14 13:30:00,25.94,26.09,25.86,26.05,284975.0,25.94,26.09,25.86,26.05,284975.0
2020-10-14 14:00:00,26.05,26.1,25.94,25.96,199515.0,26.05,26.1,25.94,25.96,199515.0
2020-10-14 14:30:00,25.96,26.03,25.86,26.03,114115.0,25.96,26.03,25.86,26.03,114115.0
2020-10-14 15:00:00,26.03,26.14,26.0,26.11,140280.0,26.03,26.14,26.0,26.11,140280.0
2020-10-14 15:30:00,26.1,26.16,26.02,26.04,307135.0,26.1,26.16,26.02,26.04,307135.0
2020-10-15 09:30:00,25.63,26.0,25.54,25.94,450865.0,25.63,26.0,25.54,25.94,450865.0
2020-10-15 10:00:00,25.96,26.0,25.84,25.92,301995.0,25.96,26.0,25.84,25.92,301995.0
2020-10-15 10:30:00,25.92,25.92,25.63,25.8,173495.0,25.92,25.92,25.63,25.8,173495.0
2020-10-15 11:00:00,25.8,25.98,25.68,25.93,174355.0,25.8,25.98,25.68,25.93,174355.0
2020-10-15 11:30:00,25.94,25.97,25.86,25.89,84150.0,25.94,25.97,25.86,25.89,84150.0
2020-10-15 12:00:00,25.88,25.97,25.85,25.87,71140.0,25.88,25.97,25.85,25.87,71140.0
2020-10-15 12:30:00,25.88,25.96,25.81,25.96,93245.0,25.88,25.96,25.81,25.96,93245.0
2020-10-15 13:00:00,25.96,26.04,25.96,25.99,120440.0,25.96,26.04,25.96,25.99,120440.0
2020-10-15 13:30:00,25.98,26.2,25.98,26.17,154765.0,25.98,26.2,25.98,26.17,154765.0
2020-10-15 14:00:00,26.17,26.29,26.17,26.29,173555.0,26.17,26.29,26.17,26.29,173555.0
2020-10-15 14:30:00,26.29,26.34,26.23,26.28,487345.0,26.29,26.34,26.23,26.28,487345.0
2020-10-15 15:00:00,26.28,26.5,26.24,26.48,1229610.0,26.28,26.5,26.24,26.48,1229610.0
2020-10-15 15:30:00,26.48,26.51,26.32,26.35,1027780.0,26.48,26.51,26.32,26.35,1027780.0
2020-10-16 09:30:00,26.44,26.56,26.32,26.44,605930.0,26.44,26.56,26.32,26.44,605930.0
2020-10-16 10:00:00,26.44,26.49,26.33,26.48,152250.0,26.44,26.49,26.33,26.48,152250.0
2020-10-16 10:30:00,26.49,26.54,26.42,26.53,145950.0,26.49,26.54,26.42,26.53,145950.0
2020-10-16 11:00:00,26.53,26.54,26.37,26.39,153830.0,26.53,26.54,26.37,26.39,153830.0
2020-10-16 11:30:00,26.37,26.44,26.35,26.4,130250.0,26.37,26.44,26.35,26.4,130250.0
2020-10-16 12:00:00,26.39,26.41,26.28,26.39,106025.0,26.39,26.41,26.28,26.39,106025.0
2020-10-16 12:30:00,26.39,26.4,26.33,26.38,93245.0,26.39,26.4,26.33,26.38,93245.0
2020-10-16 13:00:00,26.39,26.47,26.39,26.43,116515.0,26.39,26.47,26.39,26.43,116515.0
2020-10-16 13:30:00,26.42,26.47,26.39,26.45,117490.0,26.42,26.47,26.39,26.45,117490.0
2020-10-16 14:00:00,26.45,26.5,26.4,26.5,112640.0,26.45,26.5,26.4,26.5,112640.0
2020-10-16 14:30:00,26.5,26.58,26.48,26.55,157620.0,26.5,26.58,26.48,26.55,157620.0
2020-10-16 15:00:00,26.56,26.56,26.46,26.5,143905.0,26.56,26.56,26.46,26.5,143905.0
2020-10-16 15:30:00,26.5,26.5,26.3,26.3,665810.0,26.5,26.5,26.3,26.3,665810.0
2020-10-19 09:30:00,26.33,26.7,26.14,26.41,289715.0,26.33,26.7,26.14,26.41,289715.0
2020-10-19 10:00:00,26.39,26.5,26.24,26.49,136425.0,26.39,26.5,26.24,26.49,136425.0
2020-10-19 10:30:00,26.49,26.5,26.26,26.34,103625.0,26.49,26.5,26.26,26.34,103625.0
2020-10-19 11:00:00,26.37,26.42,26.28,26.33,120075.0,26.37,26.42,26.28,26.33,120075.0
2020-10-19 11:30:00,26.32,26.4,26.3,26.3,157525.0,26.32,26.4,26.3,26.3,157525.0
2020-10-19 12:00:00,26.27,26.33,26.21,26.24,109700.0,26.27,26.33,26.21,26.24,109700.0
2020-10-19 12:30:00,26.26,26.32,26.23,26.31,75235.0,26.26,26.32,26.23,26.31,75235.0
2020-10-19 13:00:00,26.31,26.31,26.25,26.26,52115.0,26.31,26.31,26.25,26.26,52115.0
2020-10-19 13:30:00,26.27,26.28,26.12,26.15,86180.0,26.27,26.28,26.12,26.15,86180.0
2020-10-19 14:00:00,26.14,26.19,26.09,26.18,71800.0,26.14,26.19,26.09,26.18,71800.0
2020-10-19 14:30:00,26.16,26.18,25.84,25.84,117640.0,26.16,26.18,25.84,25.84,117640.0
2020-10-19 15:00:00,25.84,25.87,25.74,25.83,150945.0,25.84,25.87,25.74,25.83,150945.0
2020-10-19 15:30:00,25.82,25.89,25.72,25.76,402520.0,25.82,25.89,25.72,25.76,402520.0
2020-10-20 09:30:00,26.58,26.99,26.42,26.68,971480.0,26.58,26.99,26.42,26.68,971480.0
2020-10-20 10:00:00,26.67,26.78,26.54,26.54,365450.0,26.67,26.78,26.54,26.54,365450.0
2020-10-20 10:30:00,26.56,26.69,26.53,26.56,415330.0,26.56,26.69,26.53,26.56,415330.0
2020-10-20 11:00:00,26.55,26.78,26.46,26.73,314335.0,26.55,26.78,26.46,26.73,314335.0
2020-10-20 11:30:00,26.7,26.8,26.64,26.77,238925.0,26.7,26.8,26.64,26.77,238925.0
2020-10-20 12:00:00,26.77,26.77,26.68,26.71,169205.0,26.77,26.77,26.68,26.71,169205.0
2020-10-20 12:30:00,26.72,26.74,26.47,26.5,228505.0,26.72,26.74,26.47,26.5,228505.0
2020-10-20 13:00:00,26.51,26.78,26.51,26.76,168640.0,26.51,26.78,26.51,26.76,168640.0
2020-10-20 13:30:00,26.78,26.83,26.73,26.76,208335.0,26.78,26.83,26.73,26.76,208335.0
2020-10-20 14:00:00,26.76,26.82,26.68,26.74,270180.0,26.76,26.82,26.68,26.74,270180.0
2020-10-20 14:30:00,26.72,26.78,26.58,26.62,390630.0,26.72,26.78,26.58,26.62,390630.0
2020-10-20 15:00:00,26.63,26.65,26.4,26.55,545485.0,26.63,26.65,26.4,26.55,545485.0
2020-10-20 15:30:00,26.55,26.62,26.48,26.49,1249975.0,26.55,26.62,26.48,26.49,1249975.0
2020-10-21 09:30:00,26.46,26.52,26.21,26.4,226280.0,26.46,26.52,26.21,26.4,226280.0
2020-10-21 10:00:00,26.39,26.41,26.21,26.22,125905.0,26.39,26.41,26.21,26.22,125905.0
2020-10-21 10:30:00,26.22,26.25,25.96,25.97,220085.0,26.22,26.25,25.96,25.97,220085.0
2020-10-21 11:00:00,25.96,26.08,25.89,26.04,131690.0,25.96,26.08,25.89,26.04,131690.0
2020-10-21 11:30:00,26.03,26.2,26.02,26.07,190750.0,26.03,26.2,26.02,26.07,190750.0
2020-10-21 12:00:00,26.09,26.19,25.91,26.12,371605.0,26.09,26.19,25.91,26.12,371605.0
2020-10-21 12:30:00,26.13,26.14,26.0,26.05,335070.0,26.13,26.14,26.0,26.05,335070.0
2020-10-21 13:00:00,26.04,26.15,26.02,26.12,165715.0,26.04,26.15,26.02,26.12,165715.0
2020-10-21 13:30:00,26.13,26.3,26.13,26.22,135320.0,26.13,26.3,26.13,26.22,135320.0
2020-10-21 14:00:00,26.23,26.26,26.04,26.17,182970.0,26.23,26.26,26.04,26.17,182970.0
2020-10-21 14:30:00,26.16,26.33,26.12,26.33,158960.0,26.16,26.33,26.12,26.33,158960.0
2020-10-21 15:00:00,26.34,26.34,26.16,26.2,181495.0,26.34,26.34,26.16,26.2,181495.0
2020-10-21 15:30:00,26.24,26.24,25.98,25.99,572255.0,26.24,26.24,25.98,25.99,572255.0
2020-10-22 09:30:00,26.07,26.13,25.91,25.97,154285.0,26.07,26.13,25.91,25.97,154285.0
2020-10-22 10:00:00,25.97,26.01,25.53,25.57,241890.0,25.97,26.01,25.53,25.57,241890.0
2020-10-22 10:30:00,25.58,25.66,25.35,25.66,282550.0,25.58,25.66,25.35,25.66,282550.0
2020-10-22 11:00:00,25.66,25.81,25.65,25.76,119125.0,25.66,25.81,25.65,25.76,119125.0
2020-10-22 11:30:00,25.79,25.85,25.75,25.78,73020.0,25.79,25.85,25.75,25.78,73020.0
2020-10-22 12:00:00,25.78,25.82,25.65,25.67,101665.0,25.78,25.82,25.65,25.67,101665.0
2020-10-22 12:30:00,25.66,25.66,25.52,25.63,180835.0,25.66,25.66,25.52,25.63,180835.0
2020-10-22 13:00:00,25.63,25.73,25.59,25.71,128805.0,25.63,25.73,25.59,25.71,128805.0
2020-10-22 13:30:00,25.71,25.79,25.65,25.74,101945.0,25.71,25.79,25.65,25.74,101945.0
2020-10-22 14:00:00,25.76,25.79,25.69,25.78,52020.0,25.76,25.79,25.69,25.78,52020.0
2020-10-22 14:30:00,25.77,25.8,25.68,25.68,46485.0,25.77,25.8,25.68,25.68,46485.0
2020-10-22 15:00:00,25.68,25.73,25.66,25.72,113660.0,25.68,25.73,25.66,25.72,113660.0
2020-10-22 15:30:00,25.72,25.77,25.63,25.64,360375.0,25.72,25.77,25.63,25.64,360375.0
2020-10-23 09:30:00,25.62,25.73,25.52,25.6,513925.0,25.62,25.73,25.52,25.6,513925.0
2020-10-23 10:00:00,25.64,25.85,25.56,25.72,395950.0,25.64,25.85,25.56,25.72,395950.0
2020-10-23 10:30:00,25.72,25.81,25.69,25.78,235545.0,25.72,25.81,25.69,25.78,235545.0
2020-10-23 11:00:00,25.75,25.83,25.66,25.67,149480.0,25.75,25.83,25.66,25.67,149480.0
2020-10-23 11:30:00,25.67,25.73,25.61,25.72,136060.0,25.67,25.73,25.61,25.72,136060.0
2020-10-23 12:00:00,25.71,25.75,25.66,25.71,64950.0,25.71,25.75,25.66,25.71,64950.0
2020-10-23 12:30:00,25.72,25.8,25.7,25.76,78935.0,25.72,25.8,25.7,25.76,78935.0
2020-10-23 13:00:00,25.76,25.83,25.74,25.81,84325.0,25.76,25.83,25.74,25.81,84325.0
2020-10-23 13:30:00,25.82,25.86,25.77,25.84,107420.0,25.82,25.86,25.77,25.84,107420.0
2020-10-23 14:00:00,25.83,25.86,25.83,25.85,101765.0,25.83,25.86,25.83,25.85,101765.0
2020-10-23 14:30:00,25.85,25.92,25.84,25.88,157390.0,25.85,25.92,25.84,25.88,157390.0
2020-10-23 15:00:00,25.89,26.0,25.88,25.99,219260.0,25.89,26.0,25.88,25.99,219260.0
2020-10-23 15:30:00,25.99,26.08,25.97,26.07,625070.0,25.99,26.08,25.97,26.07,625070.0
2020-10-26 09:30:00,25.83,26.14,25.74,25.8,500940.0,25.83,26.14,25.74,25.8,500940.0
2020-10-26 10:00:00,25.77,25.84,25.3,25.31,189765.0,25.77,25.84,25.3,25.31,189765.0
2020-10-26 10:30:00,25.31,25.33,25.0,25.04,783565.0,25.31,25.33,25.0,25.04,783565.0
2020-10-26 11:00:00,25.0,25.02,24.77,24.88,229745.0,25.0,25.02,24.77,24.88,229745.0
2020-10-26 11:30:00,24.88,24.95,24.8,24.83,370565.0,24.88,24.95,24.8,24.83,370565.0
2020-10-26 12:00:00,24.84,24.97,24.82,24.92,272120.0,24.84,24.97,24.82,24.92,272120.0
2020-10-26 12:30:00,24.91,24.91,24.62,24.68,439135.0,24.91,24.91,24.62,24.68,439135.0
2020-10-26 13:00:00,24.68,24.7,24.52,24.53,666200.0,24.68,24.7,24.52,24.53,666200.0
2020-10-26 13:30:00,24.53,24.6,24.44,24.58,227870.0,24.53,24.6,24.44,24.58,227870.0
2020-10-26 14:00:00,24.55,24.67,24.48,24.66,160125.0,24.55,24.67,24.48,24.66,160125.0
2020-10-26 14:30:00,24.66,24.68,24.53,24.63,227220.0,24.66,24.68,24.53,24.63,227220.0
2020-10-26 15:00:00,24.61,24.7,24.56,24.63,195855.0,24.61,24.7,24.56,24.63,195855.0
2020-10-26 15:30:00,24.64,24.68,24.56,24.64,711695.0,24.64,24.68,24.56,24.64,711695.0
2020-10-27 09:30:00,24.94,24.98,24.75,24.9,364915.0,24.94,24.98,24.75,24.9,364915.0
2020-10-27 10:00:00,24.89,24.98,24.7,24.78,259070.0,24.89,24.98,24.7,24.78,259070.0
2020-10-27 10:30:00,24.8,25.0,24.78,24.98,341005.0,24.8,25.0,24.78,24.98,341005.0
2020-10-27 11:00:00,24.99,25.07,24.98,24.99,329155.0,24.99,25.07,24.98,24.99,329155.0
2020-10-27 11:30:00,24.99,25.05,24.91,25.03,244270.0,24.99,25.05,24.91,25.03,244270.0
2020-10-27 12:00:00,25.04,25.12,25.03,25.12,896750.0,25.04,25.12,25.03,25.12,896750.0
2020-10-27 12:30:00,25.12,25.12,24.95,24.98,170705.0,25.12,25.12,24.95,24.98,170705.0
2020-10-27 13:00:00,24.99,25.0,24.88,24.91,137925.0,24.99,25.0,24.88,24.91,137925.0
2020-10-27 13:30:00,24.9,24.99,24.89,24.97,138860.0,24.9,24.99,24.89,24.97,138860.0
2020-10-27 14:00:00,24.98,24.98,24.89,24.9,148730.0,24.98,24.98,24.89,24.9,148730.0
2020-10-27 14:30:00,24.9,24.91,24.83,24.85,160780.0,24.9,24.91,24.83,24.85,160780.0
2020-10-27 15:00:00,24.86,24.86,24.8,24.83,216730.0,24.86,24.86,24.8,24.83,216730.0
2020-10-27 15:30:00,24.83,24.87,24.78,24.84,871215.0,24.83,24.87,24.78,24.84,871215.0
2020-10-28 09:30:00,24.62,24.63,24.05,24.17,407750.0,24.62,24.63,24.05,24.17,407750.0
2020-10-28 10:00:00,24.17,24.19,23.88,23.93,384810.0,24.17,24.19,23.88,23.93,384810.0
2020-10-28 10:30:00,23.93,24.05,23.82,24.05,366450.0,23.93,24.05,23.82,24.05,366450.0
2020-10-28 11:00:00,24.02,24.1,23.81,23.86,356690.0,24.02,24.1,23.81,23.86,356690.0
2020-10-28 11:30:00,23.86,23.94,23.79,23.88,151375.0,23.86,23.94,23.79,23.88,151375.0
2020-10-28 12:00:00,23.87,23.92,23.83,23.86,146930.0,23.87,23.92,23.83,23.86,146930.0
2020-10-28 12:30:00,23.85,23.97,23.85,23.93,372860.0,23.85,23.97,23.85,23.93,372860.0
2020-10-28 13:00:00,23.92,23.98,23.89,23.97,251295.0,23.92,23.98,23.89,23.97,251295.0
2020-10-28 13:30:00,23.98,24.04,23.95,23.99,298420.0,23.98,24.04,23.95,23.99,298420.0
2020-10-28 14:00:00,23.98,24.0,23.85,23.94,275985.0,23.98,24.0,23.85,23.94,275985.0
2020-10-28 14:30:00,23.95,23.98,23.84,23.94,236770.0,23.95,23.98,23.84,23.94,236770.0
2020-10-28 15:00:00,23.94,24.04,23.87,23.98,326805.0,23.94,24.04,23.87,23.98,326805.0
2020-10-28 15:30:00,23.97,24.03,23.77,23.8,797505.0,23.97,24.03,23.77,23.8,797505.0
2020-10-29 09:30:00,23.95,24.19,23.81,23.81,358240.0,23.95,24.19,23.81,23.81,358240.0
2020-10-29 10:00:00,23.86,23.95,23.73,23.89,245195.0,23.86,23.95,23.73,23.89,245195.0
2020-10-29 10:30:00,23.89,23.92,23.73,23.88,159675.0,23.89,23.92,23.73,23.88,159675.0
2020-10-29 11:00:00,23.89,23.93,23.83,23.89,391245.0,23.89,23.93,23.83,23.89,391245.0
2020-10-29 11:30:00,23.89,23.9,23.75,23.81,401110.0,23.89,23.9,23.75,23.81,401110.0
2020-10-29 12:00:00,23.81,23.83,23.76,23.83,218000.0,23.81,23.83,23.76,23.83,218000.0
2020-10-29 12:30:00,23.82,23.9,23.8,23.81,132435.0,23.82,23.9,23.8,23.81,132435.0
2020-10-29 13:00:00,23.82,23.85,23.77,23.81,146060.0,23.82,23.85,23.77,23.81,146060.0
2020-10-29 13:30:00,23.81,23.82,23.72,23.79,124230.0,23.81,23.82,23.72,23.79,124230.0
2020-10-29 14:00:00,23.8,23.9,23.78,23.88,350840.0,23.8,23.9,23.78,23.88,350840.0
2020-10-29 14:30:00,23.88,23.88,23.68,23.74,332460.0,23.88,23.88,23.68,23.74,332460.0
2020-10-29 15:00:00,23.74,23.81,23.7,23.74,326465.0,23.74,23.81,23.7,23.74,326465.0
2020-10-29 15:30:00,23.74,23.81,23.6,23.6,1245140.0,23.74,23.81,23.6,23.6,1245140.0
2020-10-30 09:30:00,23.6,23.62,21.68,21.75,2416280.0,23.6,23.62,21.68,21.75,2416280.0
2020-10-30 10:00:00,21.71,22.27,21.6,21.79,2368805.0,21.71,22.27,21.6,21.79,2368805.0
2020-10-30 10:30:00,21.77,21.85,21.51,21.6,1574670.0,21.77,21.85,21.51,21.6,1574670.0
2020-10-30 11:00:00,21.58,21.68,21.38,21.39,1057970.0,21.58,21.68,21.38,21.39,1057970.0
2020-10-30 11:30:00,21.38,21.72,21.35,21.69,1108175.0,21.38,21.72,21.35,21.69,1108175.0
2020-10-30 12:00:00,21.68,22.3,21.66,22.25,653155.0,21.68,22.3,21.66,22.25,653155.0
2020-10-30 12:30:00,22.27,22.3,21.84,21.87,1525790.0,22.27,22.3,21.84,21.87,1525790.0
2020-10-30 13:00:00,21.88,21.95,21.66,21.88,503175.0,21.88,21.95,21.66,21.88,503175.0
2020-10-30 13:30:00,21.87,21.97,21.79,21.96,253885.0,21.87,21.97,21.79,21.96,253885.0
2020-10-30 14:00:00,21.94,22.0,21.74,21.77,338045.0,21.94,22.0,21.74,21.77,338045.0
2020-10-30 14:30:00,21.76,22.13,21.76,22.11,450280.0,21.76,22.13,21.76,22.11,450280.0
2020-10-30 15:00:00,22.09,22.27,22.02,22.21,959735.0,22.09,22.27,22.02,22.21,959735.0
2020-10-30 15:30:00,22.21,22.21,21.85,22.07,2873825.0,22.21,22.21,21.85,22.07,2873825.0
2020-11-02 09:30:00,22.2,22.29,21.99,22.08,455485.0,22.2,22.29,21.99,22.08,455485.0
2020-11-02 10:00:00,22.08,22.24,22.0,22.19,363985.0,22.08,22.24,22.0,22.19,363985.0
2020-11-02 10:30:00,22.19,22.26,22.0,22.2,192765.0,22.19,22.26,22.0,22.2,192765.0
2020-11-02 11:00:00,22.2,22.26,22.05,22.08,235810.0,22.2,22.26,22.05,22.08,235810.0
2020-11-02 11:30:00,22.09,22.25,22.09,22.2,179530.0,22.09,22.25,22.09,22.2,179530.0
2020-11-02 12:00:00,22.2,22.22,22.08,22.19,260910.0,22.2,22.22,22.08,22.19,260910.0
2020-11-02 12:30:00,22.2,22.2,22.07,22.11,159625.0,22.2,22.2,22.07,22.11,159625.0
2020-11-02 13:00:00,22.09,22.18,22.06,22.08,146880.0,22.09,22.18,22.06,22.08,146880.0
2020-11-02 13:30:00,22.09,22.1,21.99,22.01,597845.0,22.09,22.1,21.99,22.01,597845.0
2020-11-02 14:00:00,22.0,22.06,21.98,22.05,243480.0,22.0,22.06,21.98,22.05,243480.0
2020-11-02 14:30:00,22.06,22.11,22.0,22.0,593295.0,22.06,22.11,22.0,22.0,593295.0
2020-11-02 15:00:00,22.01,22.08,22.0,22.03,340465.0,22.01,22.08,22.0,22.03,340465.0
2020-11-02 15:30:00,22.04,22.16,21.98,22.11,1155630.0,22.04,22.16,21.98,22.11,1155630.0
2020-11-03 09:30:00,22.12,22.37,21.85,22.27,675570.0,22.12,22.37,21.85,22.27,675570.0
2020-11-03 10:00:00,22.27,22.52,22.23,22.37,465095.0,22.27,22.52,22.23,22.37,465095.0
2020-11-03 10:30:00,22.37,22.57,22.27,22.56,231625.0,22.37,22.57,22.27,22.56,231625.0
2020-11-03 11:00:00,22.57,22.67,22.53,22.61,260315.0,22.57,22.67,22.53,22.61,260315.0
2020-11-03 11:30:00,22.62,22.77,22.61,22.65,231555.0,22.62,22.77,22.61,22.65,231555.0
2020-11-03 12:00:00,22.65,22.68,22.58,22.65,205935.0,22.65,22.68,22.58,22.65,205935.0
2020-11-03 12:30:00,22.66,22.69,22.57,22.6,210540.0,22.66,22.69,22.57,22.6,210540.0
2020-11-03 13:00:00,22.62,22.65,22.49,22.53,201495.0,22.62,22.65,22.49,22.53,201495.0
2020-11-03 13:30:00,22.56,22.59,22.35,22.39,217575.0,22.56,22.59,22.35,22.39,217575.0
2020-11-03 14:00:00,22.4,22.55,22.39,22.49,231845.0,22.4,22.55,22.39,22.49,231845.0
2020-11-03 14:30:00,22.49,22.58,22.47,22.51,217225.0,22.49,22.58,22.47,22.51,217225.0
2020-11-03 15:00:00,22.51,22.63,22.37,22.6,388695.0,22.51,22.63,22.37,22.6,388695.0
2020-11-03 15:30:00,22.6,22.64,22.48,22.48,763285.0,22.6,22.64,22.48,22.48,763285.0
2020-11-04 09:30:00,22.94,23.39,22.7,22.99,421070.0,22.94,23.39,22.7,22.99,421070.0
2020-11-04 10:00:00,23.0,23.3,22.97,23.23,371665.0,23.0,23.3,22.97,23.23,371665.0
2020-11-04 10:30:00,23.24,23.26,22.98,23.11,499910.0,23.24,23.26,22.98,23.11,499910.0
2020-11-04 11:00:00,23.13,23.15,22.88,22.97,371855.0,23.13,23.15,22.88,22.97,371855.0
2020-11-04 11:30:00,22.97,23.17,22.96,23.13,442905.0,22.97,23.17,22.96,23.13,442905.0
2020-11-04 12:00:00,23.14,23.18,23.01,23.14,228215.0,23.14,23.18,23.01,23.14,228215.0
2020-11-04 12:30:00,23.14,23.41,23.14,23.34,255285.0,23.14,23.41,23.14,23.34,255285.0
2020-11-04 13:00:00,23.34,23.36,23.24,23.28,198555.0,23.34,23.36,23.24,23.28,198555.0
2020-11-04 13:30:00,23.31,23.41,23.22,23.37,145735.0,23.31,23.41,23.22,23.37,145735.0
2020-11-04 14:00:00,23.37,23.57,23.34,23.47,293815.0,23.37,23.57,23.34,23.47,293815.0
2020-11-04 14:30:00,23.45,23.47,23.31,23.36,139920.0,23.45,23.47,23.31,23.36,139920.0
2020-11-04 15:00:00,23.37,23.4,23.26,23.26,181365.0,23.37,23.4,23.26,23.26,181365.0
2020-11-04 15:30:00,23.28,23.33,23.23,23.25,480775.0,23.28,23.33,23.23,23.25,480775.0
2020-11-05 09:30:00,23.6,23.92,23.56,23.68,357695.0,23.6,23.92,23.56,23.68,357695.0
2020-11-05 10:00:00,23.69,23.92,23.69,23.72,208390.0,23.69,23.92,23.69,23.72,208390.0
2020-11-05 10:30:00,23.72,23.8,23.64,23.77,153720.0,23.72,23.8,23.64,23.77,153720.0
2020-11-05 11:00:00,23.81,23.87,23.74,23.87,149255.0,23.81,23.87,23.74,23.87,149255.0
2020-11-05 11:30:00,23.88,23.91,23.8,23.84,167800.0,23.88,23.91,23.8,23.84,167800.0
2020-11-05 12:00:00,23.85,23.98,23.83,23.84,123710.0,23.85,23.98,23.83,23.84,123710.0
2020-11-05 12:30:00,23.85,23.93,23.81,23.87,118330.0,23.85,23.93,23.81,23.87,118330.0
2020-11-05 13:00:00,23.86,23.9,23.83,23.85,84985.0,23.86,23.9,23.83,23.85,84985.0
2020-11-05 13:30:00,23.86,23.87,23.76,23.81,118730.0,23.86,23.87,23.76,23.81,118730.0
2020-11-05 14:00:00,23.82,23.91,23.77,23.91,103810.0,23.82,23.91,23.77,23.91,103810.0
2020-11-05 14:30:00,23.91,23.97,23.88,23.97,122770.0,23.91,23.97,23.88,23.97,122770.0
2020-11-05 15:00:00,23.97,23.97,23.8,23.87,195080.0,23.97,23.97,23.8,23.87,195080.0
2020-11-05 15:30:00,23.87,23.93,23.79,23.92,445635.0,23.87,23.93,23.79,23.92,445635.0
2020-11-06 09:30:00,23.86,23.91,23.43,23.56,210600.0,23.86,23.91,23.43,23.56,210600.0
2020-11-06 10:00:00,23.54,23.71,23.54,23.65,275545.0,23.54,23.71,23.54,23.65,275545.0
2020-11-06 10:30:00,23.65,23.65,23.52,23.52,280880.0,23.65,23.65,23.52,23.52,280880.0
2020-11-06 11:00:00,23.53,23.62,23.48,23.59,176685.0,23.53,23.62,23.48,23.59,176685.0
2020-11-06 11:30:00,23.6,23.67,23.54,23.55,360570.0,23.6,23.67,23.54,23.55,360570.0
2020-11-06 12:00:00,23.55,23.61,23.51,23.54,114705.0,23.55,23.61,23.51,23.54,114705.0
2020-11-06 12:30:00,23.56,23.67,23.54,23.67,162005.0,23.56,23.67,23.54,23.67,162005.0
2020-11-06 13:00:00,23.68,23.75,23.61,23.62,180840.0,23.68,23.75,23.61,23.62,180840.0
2020-11-06 13:30:00,23.61,23.66,23.53,23.57,144190.0,23.61,23.66,23.53,23.57,144190.0
2020-11-06 14:00:00,23.58,23.6,23.52,23.54,201515.0,23.58,23.6,23.52,23.54,201515.0
2020-11-06 14:30:00,23.54,23.6,23.47,23.49,211790.0,23.54,23.6,23.47,23.49,211790.0
2020-11-06 15:00:00,23.49,23.49,23.38,23.43,394130.0,23.49,23.49,23.38,23.43,394130.0
2020-11-06 15:30:00,23.43,23.47,23.38,23.44,735885.0,23.43,23.47,23.38,23.44,735885.0
2020-11-09 09:30:00,23.57,24.06,23.32,24.05,916230.0,23.57,24.06,23.32,24.05,916230.0
2020-11-09 10:00:00,24.06,24.57,24.05,24.52,621835.0,24.06,24.57,24.05,24.52,621835.0
2020-11-09 10:30:00,24.53,24.59,24.41,24.54,282440.0,24.53,24.59,24.41,24.54,282440.0
2020-11-09 11:00:00,24.54,24.56,24.37,24.48,280095.0,24.54,24.56,24.37,24.48,280095.0
2020-11-09 11:30:00,24.49,24.49,24.15,24.23,205180.0,24.49,24.49,24.15,24.23,205180.0
2020-11-09 12:00:00,24.24,24.29,23.9,24.15,243425.0,24.24,24.29,23.9,24.15,243425.0
2020-11-09 12:30:00,24.15,24.19,24.07,24.18,129360.0,24.15,24.19,24.07,24.18,129360.0
2020-11-09 13:00:00,24.19,24.22,24.04,24.07,115350.0,24.19,24.22,24.04,24.07,115350.0
2020-11-09 13:30:00,24.08,24.08,23.9,23.96,163370.0,24.08,24.08,23.9,23.96,163370.0
2020-11-09 14:00:00,23.96,23.99,23.82,23.83,206560.0,23.96,23.99,23.82,23.83,206560.0
2020-11-09 14:30:00,23.82,23.89,23.78,23.8,184940.0,23.82,23.89,23.78,23.8,184940.0
2020-11-09 15:00:00,23.81,23.9,23.66,23.66,262190.0,23.81,23.9,23.66,23.66,262190.0
2020-11-09 15:30:00,23.66,23.76,23.4,23.42,734925.0,23.66,23.76,23.4,23.42,734925.0
2020-11-10 09:30:00,23.19,23.27,22.63,22.65,533900.0,23.19,23.27,22.63,22.65,533900.0
2020-11-10 10:00:00,22.64,22.7,22.27,22.3,437650.0,22.64,22.7,22.27,22.3,437650.0
2020-11-10 10:30:00,22.31,22.38,21.99,22.31,499660.0,22.31,22.38,21.99,22.31,499660.0
2020-11-10 11:00:00,22.33,22.46,22.22,22.41,268130.0,22.33,22.46,22.22,22.41,268130.0
2020-11-10 11:30:00,22.42,22.54,22.34,22.37,286450.0,22.42,22.54,22.34,22.37,286450.0
2020-11-10 12:00:00,22.37,22.59,22.35,22.4,239335.0,22.37,22.59,22.35,22.4,239335.0
2020-11-10 12:30:00,22.4,22.59,22.37,22.59,165010.0,22.4,22.59,22.37,22.59,165010.0
2020-11-10 13:00:00,22.59,22.64,22.3,22.33,146580.0,22.59,22.64,22.3,22.33,146580.0
2020-11-10 13:30:00,22.33,22.44,22.25,22.33,172815.0,22.33,22.44,22.25,22.33,172815.0
2020-11-10 14:00:00,22.32,22.42,22.24,22.26,219820.0,22.32,22.42,22.24,22.26,219820.0
2020-11-10 14:30:00,22.25,22.34,22.22,22.3,240125.0,22.25,22.34,22.22,22.3,240125.0
2020-11-10 15:00:00,22.28,22.32,22.2,22.28,287590.0,22.28,22.32,22.2,22.28,287590.0
2020-11-10 15:30:00,22.28,22.38,22.24,22.26,1202675.0,22.28,22.38,22.24,22.26,1202675.0
2020-11-11 09:30:00,22.68,22.95,22.47,22.82,281745.0,22.68,22.95,22.47,22.82,281745.0
2020-11-11 10:00:00,22.76,22.86,22.66,22.69,210955.0,22.76,22.86,22.66,22.69,210955.0
2020-11-11 10:30:00,22.73,22.84,22.6,22.83,147435.0,22.73,22.84,22.6,22.83,147435.0
2020-11-11 11:00:00,22.83,22.93,22.76,22.87,186900.0,22.83,22.93,22.76,22.87,186900.0
2020-11-11 11:30:00,22.87,23.03,22.87,22.96,189035.0,22.87,23.03,22.87,22.96,189035.0
2020-11-11 12:00:00,22.95,22.96,22.83,22.86,190725.0,22.95,22.96,22.83,22.86,190725.0
2020-11-11 12:30:00,22.85,22.89,22.8,22.83,153450.0,22.85,22.89,22.8,22.83,153450.0
2020-11-11 13:00:00,22.84,22.93,22.83,22.89,103755.0,22.84,22.93,22.83,22.89,103755.0
2020-11-11 13:30:00,22.9,23.06,22.89,22.96,192110.0,22.9,23.06,22.89,22.96,192110.0
2020-11-11 14:00:00,22.96,23.03,22.81,22.84,137110.0,22.96,23.03,22.81,22.84,137110.0
2020-11-11 14:30:00,22.82,22.85,22.77,22.78,101125.0,22.82,22.85,22.77,22.78,101125.0
2020-11-11 15:00:00,22.78,22.85,22.78,22.78,223500.0,22.78,22.85,22.78,22.78,223500.0
2020-11-11 15:30:00,22.78,22.93,22.76,22.93,515360.0,22.78,22.93,22.76,22.93,515360.0
2020-11-12 09:30:00,23.09,23.33,22.93,22.93,439200.0,23.09,23.33,22.93,22.93,439200.0
2020-11-12 10:00:00,22.93,23.01,22.85,22.91,209275.0,22.93,23.01,22.85,22.91,209275.0
2020-11-12 10:30:00,22.93,23.02,22.86,22.87,161350.0,22.93,23.02,22.86,22.87,161350.0
2020-11-12 11:00:00,22.87,22.93,22.75,22.81,192960.0,22.87,22.93,22.75,22.81,192960.0
2020-11-12 11:30:00,22.83,22.89,22.72,22.79,149205.0,22.83,22.89,22.72,22.79,149205.0
2020-11-12 12:00:00,22.81,22.86,22.74,22.76,135915.0,22.81,22.86,22.74,22.76,135915.0
2020-11-12 12:30:00,22.76,22.81,22.63,22.66,93235.0,22.76,22.81,22.63,22.66,93235.0
2020-11-12 13:00:00,22.66,22.66,22.48,22.48,246660.0,22.66,22.66,22.48,22.48,246660.0
2020-11-12 13:30:00,22.49,22.73,22.47,22.7,177130.0,22.49,22.73,22.47,22.7,177130.0
2020-11-12 14:00:00,22.68,22.7,22.56,22.62,148910.0,22.68,22.7,22.56,22.62,148910.0
2020-11-12 14:30:00,22.6,22.67,22.58,22.62,160205.0,22.6,22.67,22.58,22.62,160205.0
2020-11-12 15:00:00,22.62,22.72,22.56,22.71,202480.0,22.62,22.72,22.56,22.71,202480.0
2020-11-12 15:30:00,22.7,22.74,22.65,22.73,515440.0,22.7,22.74,22.65,22.73,515440.0
2020-11-13 09:30:00,23.01,23.13,22.8,22.84,479610.0,23.01,23.13,22.8,22.84,479610.0
2020-11-13 10:00:00,22.85,23.12,22.79,23.09,192770.0,22.85,23.12,22.79,23.09,192770.0
2020-11-13 10:30:00,23.08,23.14,23.03,23.08,323090.0,23.08,23.14,23.03,23.08,323090.0
2020-11-13 11:00:00,23.07,23.2,23.03,23.07,141290.0,23.07,23.2,23.03,23.07,141290.0
2020-11-13 11:30:00,23.06,23.22,23.04,23.15,125475.0,23.06,23.22,23.04,23.15,125475.0
2020-11-13 12:00:00,23.13,23.17,23.08,23.13,108015.0,23.13,23.17,23.08,23.13,108015.0
2020-11-13 12:30:00,23.13,23.23,23.13,23.21,137595.0,23.13,23.23,23.13,23.21,137595.0
2020-11-13 13:00:00,23.21,23.22,23.17,23.19,93420.0,23.21,23.22,23.17,23.19,93420.0
2020-11-13 13:30:00,23.18,23.21,23.12,23.17,132010.0,23.18,23.21,23.12,23.17,132010.0
2020-11-13 14:00:00,23.16,23.2,23.12,23.15,110365.0,23.16,23.2,23.12,23.15,110365.0
2020-11-13 14:30:00,23.16,23.23,23.14,23.21,170130.0,23.16,23.23,23.14,23.21,170130.0
2020-11-13 15:00:00,23.21,23.22,23.12,23.13,334035.0,23.21,23.22,23.12,23.13,334035.0
2020-11-13 15:30:00,23.14,23.2,23.11,23.16,381435.0,23.14,23.2,23.11,23.16,381435.0
2020-11-16 09:30:00,23.16,23.45,23.06,23.31,341740.0,23.16,23.45,23.06,23.31,341740.0
2020-11-16 10:00:00,23.34,23.38,23.16,23.25,147745.0,23.34,23.38,23.16,23.25,147745.0
2020-11-16 10:30:00,23.27,23.45,23.25,23.37,177990.0,23.27,23.45,23.25,23.37,177990.0
2020-11-16 11:00:00,23.37,23.46,23.31,23.32,167655.0,23.37,23.46,23.31,23.32,167655.0
2020-11-16 11:30:00,23.33,23.45,23.31,23.39,140785.0,23.33,23.45,23.31,23.39,140785.0
2020-11-16 12:00:00,23.38,23.41,23.24,23.31,133830.0,23.38,23.41,23.24,23.31,133830.0
2020-11-16 12:30:00,23.29,23.3,23.21,23.27,121990.0,23.29,23.3,23.21,23.27,121990.0
2020-11-16 13:00:00,23.26,23.27,23.18,23.19,143080.0,23.26,23.27,23.18,23.19,143080.0
2020-11-16 13:30:00,23.19,23.32,23.19,23.29,151435.0,23.19,23.32,23.19,23.29,151435.0
2020-11-16 14:00:00,23.29,23.33,23.26,23.27,127675.0,23.29,23.33,23.26,23.27,127675.0
2020-11-16 14:30:00,23.27,23.32,23.26,23.27,160465.0,23.27,23.32,23.26,23.27,160465.0
2020-11-16 15:00:00,23.27,23.33,23.22,23.28,197320.0,23.27,23.33,23.22,23.28,197320.0
2020-11-16 15:30:00,23.28,23.36,23.24,23.36,535735.0,23.28,23.36,23.24,23.36,535735.0
2020-11-17 09:30:00,23.48,23.75,23.37,23.6,431435.0,23.48,23.75,23.37,23.6,431435.0
2020-11-17 10:00:00,23.62,23.72,23.57,23.66,228140.0,23.62,23.72,23.57,23.66,228140.0
2020-11-17 10:30:00,23.67,23.93,23.67,23.86,280005.0,23.67,23.93,23.67,23.86,280005.0
2020-11-17 11:00:00,23.86,23.92,23.62,23.67,384720.0,23.86,23.92,23.62,23.67,384720.0
2020-11-17 11:30:00,23.65,23.78,23.65,23.71,118600.0,23.65,23.78,23.65,23.71,118600.0
2020-11-17 12:00:00,23.72,23.76,23.68,23.73,128380.0,23.72,23.76,23.68,23.73,128380.0
2020-11-17 12:30:00,23.73,23.74,23.67,23.7,101505.0,23.73,23.74,23.67,23.7,101505.0
2020-11-17 13:00:00,23.7,23.76,23.68,23.75,176890.0,23.7,23.76,23.68,23.75,176890.0
2020-11-17 13:30:00,23.74,23.76,23.64,23.66,132885.0,23.74,23.76,23.64,23.66,132885.0
2020-11-17 14:00:00,23.66,23.71,23.64,23.65,203470.0,23.66,23.71,23.64,23.65,203470.0
2020-11-17 14:30:00,23.65,23.7,23.62,23.66,181390.0,23.65,23.7,23.62,23.66,181390.0
2020-11-17 15:00:00,23.67,23.69,23.57,23.62,156350.0,23.67,23.69,23.57,23.62,156350.0
2020-11-17 15:30:00,23.62,23.71,23.62,23.7,468825.0,23.62,23.71,23.62,23.7,468825.0
2020-11-18 09:30:00,24.02,24.1,23.6,23.64,604550.0,24.02,24.1,23.6,23.64,604550.0
2020-11-18 10:00:00,23.63,23.71,23.5,23.5,394130.0,23.63,23.71,23.5,23.5,394130.0
2020-11-18 10:30:00,23.48,23.52,23.38,23.51,155785.0,23.48,23.52,23.38,23.51,155785.0
2020-11-18 11:00:00,23.52,23.54,23.38,23.42,204310.0,23.52,23.54,23.38,23.42,204310.0
2020-11-18 11:30:00,23.42,23.47,23.31,23.45,130130.0,23.42,23.47,23.31,23.45,130130.0
2020-11-18 12:00:00,23.46,23.48,23.37,23.43,138560.0,23.46,23.48,23.37,23.43,138560.0
2020-11-18 12:30:00,23.42,23.5,23.42,23.5,69005.0,23.42,23.5,23.42,23.5,69005.0
2020-11-18 13:00:00,23.51,23.56,23.45,23.47,167905.0,23.51,23.56,23.45,23.47,167905.0
2020-11-18 13:30:00,23.47,23.54,23.42,23.5,152525.0,23.47,23.54,23.42,23.5,152525.0
2020-11-18 14:00:00,23.49,23.55,23.47,23.54,105050.0,23.49,23.55,23.47,23.54,105050.0
2020-11-18 14:30:00,23.55,23.61,23.52,23.58,85700.0,23.55,23.61,23.52,23.58,85700.0
2020-11-18 15:00:00,23.57,23.61,23.55,23.57,120450.0,23.57,23.61,23.55,23.57,120450.0
2020-11-18 15:30:00,23.58,23.58,23.33,23.34,881425.0,23.58,23.58,23.33,23.34,881425.0
2020-11-19 09:30:00,23.28,23.55,23.13,23.54,302445.0,23.28,23.55,23.13,23.54,302445.0
2020-11-19 10:00:00,23.54,23.55,23.36,23.39,210185.0,23.54,23.55,23.36,23.39,210185.0
2020-11-19 10:30:00,23.4,23.4,23.13,23.24,177440.0,23.4,23.4,23.13,23.24,177440.0
2020-11-19 11:00:00,23.24,23.27,23.03,23.21,185960.0,23.24,23.27,23.03,23.21,185960.0
2020-11-19 11:30:00,23.22,23.47,23.22,23.47,164665.0,23.22,23.47,23.22,23.47,164665.0
2020-11-19 12:00:00,23.47,23.56,23.44,23.47,147720.0,23.47,23.56,23.44,23.47,147720.0
2020-11-19 12:30:00,23.47,23.49,23.34,23.36,75595.0,23.47,23.49,23.34,23.36,75595.0
2020-11-19 13:00:00,23.36,23.5,23.35,23.49,160555.0,23.36,23.5,23.35,23.49,160555.0
2020-11-19 13:30:00,23.49,23.53,23.44,23.52,101515.0,23.49,23.53,23.44,23.52,101515.0
2020-11-19 14:00:00,23.5,23.52,23.41,23.51,76645.0,23.5,23.52,23.41,23.51,76645.0
2020-11-19 14:30:00,23.5,23.57,23.49,23.52,110525.0,23.5,23.57,23.49,23.52,110525.0
2020-11-19 15:00:00,23.52,23.52,23.43,23.44,103695.0,23.52,23.52,23.43,23.44,103695.0
2020-11-19 15:30:00,23.44,23.46,23.33,23.41,386215.0,23.44,23.46,23.33,23.41,386215.0
2020-11-20 09:30:00,23.28,23.45,23.21,23.41,248790.0,23.28,23.45,23.21,23.41,248790.0
2020-11-20 10:00:00,23.43,23.55,23.38,23.55,144265.0,23.43,23.55,23.38,23.55,144265.0
2020-11-20 10:30:00,23.54,23.69,23.53,23.61,219825.0,23.54,23.69,23.53,23.61,219825.0
2020-11-20 11:00:00,23.6,23.81,23.59,23.79,204215.0,23.6,23.81,23.59,23.79,204215.0
2020-11-20 11:30:00,23.79,23.83,23.72,23.77,162255.0,23.79,23.83,23.72,23.77,162255.0
2020-11-20 12:00:00,23.75,23.86,23.73,23.86,175970.0,23.75,23.86,23.73,23.86,175970.0
2020-11-20 12:30:00,23.85,23.85,23.77,23.79,140445.0,23.85,23.85,23.77,23.79,140445.0
2020-11-20 13:00:00,23.79,23.88,23.76,23.87,131180.0,23.79,23.88,23.76,23.87,131180.0
2020-11-20 13:30:00,23.87,23.91,23.79,23.83,144865.0,23.87,23.91,23.79,23.83,144865.0
2020-11-20 14:00:00,23.82,23.85,23.79,23.81,193030.0,23.82,23.85,23.79,23.81,193030.0
2020-11-20 14:30:00,23.81,23.81,23.77,23.81,132290.0,23.81,23.81,23.77,23.81,132290.0
2020-11-20 15:00:00,23.82,23.83,23.7,23.74,241300.0,23.82,23.83,23.7,23.74,241300.0
2020-11-20 15:30:00,23.73,23.78,23.62,23.63,573995.0,23.73,23.78,23.62,23.63,573995.0
2020-11-23 09:30:00,23.7,23.8,23.64,23.73,307030.0,23.7,23.8,23.64,23.73,307030.0
2020-11-23 10:00:00,23.73,23.73,23.42,23.44,145850.0,23.73,23.73,23.42,23.44,145850.0
2020-11-23 10:30:00,23.44,23.49,23.24,23.33,236800.0,23.44,23.49,23.24,23.33,236800.0
2020-11-23 11:00:00,23.33,23.35,23.18,23.22,201995.0,23.33,23.35,23.18,23.22,201995.0
2020-11-23 11:30:00,23.21,23.3,23.19,23.3,197105.0,23.21,23.3,23.19,23.3,197105.0
2020-11-23 12:00:00,23.3,23.34,23.23,23.33,134930.0,23.3,23.34,23.23,23.33,134930.0
2020-11-23 12:30:00,23.33,23.36,23.29,23.35,128050.0,23.33,23.36,23.29,23.35,128050.0
2020-11-23 13:00:00,23.36,23.41,23.36,23.4,216320.0,23.36,23.41,23.36,23.4,216320.0
2020-11-23 13:30:00,23.4,23.41,23.31,23.33,138300.0,23.4,23.41,23.31,23.33,138300.0
2020-11-23 14:00:00,23.33,23.36,23.27,23.34,126110.0,23.33,23.36,23.27,23.34,126110.0
2020-11-23 14:30:00,23.33,23.46,23.33,23.43,273695.0,23.33,23.46,23.33,23.43,273695.0
2020-11-23 15:00:00,23.43,23.46,23.41,23.41,359155.0,23.43,23.46,23.41,23.41,359155.0
2020-11-23 15:30:00,23.41,23.45,23.37,23.44,754495.0,23.41,23.45,23.37,23.44,754495.0
2020-11-24 09:30:00,23.33,23.6,23.14,23.45,487380.0,23.33,23.6,23.14,23.45,487380.0
2020-11-24 10:00:00,23.46,23.63,23.45,23.52,420645.0,23.46,23.63,23.45,23.52,420645.0
2020-11-24 10:30:00,23.52,23.6,23.47,23.51,182185.0,23.52,23.6,23.47,23.51,182185.0
2020-11-24 11:00:00,23.52,23.57,23.43,23.49,220605.0,23.52,23.57,23.43,23.49,220605.0
2020-11-24 11:30:00,23.49,23.55,23.44,23.53,164870.0,23.49,23.55,23.44,23.53,164870.0
2020-11-24 12:00:00,23.54,23.65,23.5,23.64,250020.0,23.54,23.65,23.5,23.64,250020.0
2020-11-24 12:30:00,23.64,23.78,23.64,23.67,1081925.0,23.64,23.78,23.64,23.67,1081925.0
2020-11-24 13:00:00,23.66,23.67,23.58,23.64,149175.0,23.66,23.67,23.58,23.64,149175.0
2020-11-24 13:30:00,23.65,23.76,23.64,23.65,195485.0,23.65,23.76,23.64,23.65,195485.0
2020-11-24 14:00:00,23.65,23.72,23.58,23.7,166705.0,23.65,23.72,23.58,23.7,166705.0
2020-11-24 14:30:00,23.71,23.71,23.64,23.66,145420.0,23.71,23.71,23.64,23.66,145420.0
2020-11-24 15:00:00,23.65,23.71,23.61,23.71,201085.0,23.65,23.71,23.61,23.71,201085.0
2020-11-24 15:30:00,23.71,23.74,23.67,23.72,623510.0,23.71,23.74,23.67,23.72,623510.0
2020-11-25 09:30:00,23.87,24.29,23.8,24.28,456225.0,23.87,24.29,23.8,24.28,456225.0
2020-11-25 10:00:00,24.26,24.27,24.12,24.14,283585.0,24.26,24.27,24.12,24.14,283585.0
2020-11-25 10:30:00,24.16,24.2,24.03,24.06,247920.0,24.16,24.2,24.03,24.06,247920.0
2020-11-25 11:00:00,24.07,24.13,24.0,24.02,275420.0,24.07,24.13,24.0,24.02,275420.0
2020-11-25 11:30:00,24.02,24.06,23.92,24.04,228650.0,24.02,24.06,23.92,24.04,228650.0
2020-11-25 12:00:00,24.0,24.16,24.0,24.14,57375.0,24.0,24.16,24.0,24.14,57375.0
2020-11-25 12:30:00,24.16,24.19,24.12,24.13,85610.0,24.16,24.19,24.12,24.13,85610.0
2020-11-25 13:00:00,24.11,24.16,24.09,24.09,59775.0,24.11,24.16,24.09,24.09,59775.0
2020-11-25 13:30:00,24.07,24.1,24.03,24.07,62365.0,24.07,24.1,24.03,24.07,62365.0
2020-11-25 14:00:00,24.07,24.08,24.01,24.03,49620.0,24.07,24.08,24.01,24.03,49620.0
2020-11-25 14:30:00,24.03,24.09,24.0,24.09,92315.0,24.03,24.09,24.0,24.09,92315.0
2020-11-25 15:00:00,24.08,24.12,24.03,24.03,101935.0,24.08,24.12,24.03,24.03,101935.0
2020-11-25 15:30:00,24.02,24.05,23.95,23.97,396775.0,24.02,24.05,23.95,23.97,396775.0
2020-11-27 09:30:00,24.21,24.6,24.15,24.59,491250.0,24.21,24.6,24.15,24.59,491250.0
2020-11-27 10:00:00,24.56,24.71,24.44,24.66,309755.0,24.56,24.71,24.44,24.66,309755.0
2020-11-27 10:30:00,24.66,24.77,24.63,24.75,278215.0,24.66,24.77,24.63,24.75,278215.0
2020-11-27 11:00:00,24.76,24.82,24.68,24.73,204915.0,24.76,24.82,24.68,24.73,204915.0
2020-11-27 11:30:00,24.73,24.79,24.63,24.68,244030.0,24.73,24.79,24.63,24.68,244030.0
2020-11-27 12:00:00,24.68,24.76,24.59,24.67,248485.0,24.68,24.76,24.59,24.67,248485.0
2020-11-27 12:30:00,24.65,24.76,24.59,24.74,594085.0,24.65,24.76,24.59,24.74,594085.0
2020-11-30 09:30:00,24.73,24.82,24.28,24.4,335565.0,24.73,24.82,24.28,24.4,335565.0
2020-11-30 10:00:00,24.4,24.45,24.24,24.28,200070.0,24.4,24.45,24.24,24.28,200070.0
2020-11-30 10:30:00,24.26,24.36,24.03,24.36,237035.0,24.26,24.36,24.03,24.36,237035.0
2020-11-30 11:00:00,24.36,24.58,24.33,24.43,213115.0,24.36,24.58,24.33,24.43,213115.0
2020-11-30 11:30:00,24.4,24.49,24.32,24.34,204865.0,24.4,24.49,24.32,24.34,204865.0
2020-11-30 12:00:00,24.33,24.49,24.33,24.49,110915.0,24.33,24.49,24.33,24.49,110915.0
2020-11-30 12:30:00,24.49,24.53,24.45,24.49,103640.0,24.49,24.53,24.45,24.49,103640.0
2020-11-30 13:00:00,24.5,24.52,24.47,24.5,99980.0,24.5,24.52,24.47,24.5,99980.0
2020-11-30 13:30:00,24.52,24.54,24.45,24.5,74570.0,24.52,24.54,24.45,24.5,74570.0
2020-11-30 14:00:00,24.51,24.55,24.46,24.54,96225.0,24.51,24.55,24.46,24.54,96225.0
2020-11-30 14:30:00,24.54,24.63,24.52,24.63,112380.0,24.54,24.63,24.52,24.63,112380.0
2020-11-30 15:00:00,24.64,24.65,24.52,24.53,160000.0,24.64,24.65,24.52,24.53,160000.0
2020-11-30 15:30:00,24.53,24.69,24.53,24.67,569610.0,24.53,24.69,24.53,24.67,569610.0
2020-12-01 09:30:00,24.86,24.86,24.32,24.55,316355.0,24.86,24.86,24.32,24.55,316355.0
2020-12-01 10:00:00,24.5,24.66,24.29,24.31,325410.0,24.5,24.66,24.29,24.31,325410.0
2020-12-01 10:30:00,24.32,24.32,24.07,24.09,250135.0,24.32,24.32,24.07,24.09,250135.0
2020-12-01 11:00:00,24.1,24.42,24.1,24.39,231045.0,24.1,24.42,24.1,24.39,231045.0
2020-12-01 11:30:00,24.4,24.41,24.27,24.31,81890.0,24.4,24.41,24.27,24.31,81890.0
2020-12-01 12:00:00,24.29,24.36,24.24,24.28,89675.0,24.29,24.36,24.24,24.28,89675.0
2020-12-01 12:30:00,24.28,24.36,24.21,24.36,149950.0,24.28,24.36,24.21,24.36,149950.0
2020-12-01 13:00:00,24.34,24.42,24.31,24.38,144045.0,24.34,24.42,24.31,24.38,144045.0
2020-12-01 13:30:00,24.38,24.51,24.37,24.51,98575.0,24.38,24.51,24.37,24.51,98575.0
2020-12-01 14:00:00,24.51,24.6,24.47,24.53,117915.0,24.51,24.6,24.47,24.53,117915.0
2020-12-01 14:30:00,24.5,24.52,24.43,24.44,117890.0,24.5,24.52,24.43,24.44,117890.0
2020-12-01 15:00:00,24.45,24.46,24.38,24.44,129745.0,24.45,24.46,24.38,24.44,129745.0
2020-12-01 15:30:00,24.44,24.59,24.41,24.5,476830.0,24.44,24.59,24.41,24.5,476830.0
2020-12-02 09:30:00,24.43,24.43,24.14,24.4,234355.0,24.43,24.43,24.14,24.4,234355.0
2020-12-02 10:00:00,24.42,24.48,24.33,24.39,114815.0,24.42,24.48,24.33,24.39,114815.0
2020-12-02 10:30:00,24.4,24.42,24.21,24.26,84670.0,24.4,24.42,24.21,24.26,84670.0
2020-12-02 11:00:00,24.26,24.43,24.26,24.34,78290.0,24.26,24.43,24.26,24.34,78290.0
2020-12-02 11:30:00,24.35,24.35,24.24,24.26,54665.0,24.35,24.35,24.24,24.26,54665.0
2020-12-02 12:00:00,24.27,24.34,24.25,24.31,68350.0,24.27,24.34,24.25,24.31,68350.0
2020-12-02 12:30:00,24.28,24.31,24.22,24.31,77280.0,24.28,24.31,24.22,24.31,77280.0
2020-12-02 13:00:00,24.31,24.37,24.27,24.36,96895.0,24.31,24.37,24.27,24.36,96895.0
2020-12-02 13:30:00,24.35,24.38,24.31,24.34,78450.0,24.35,24.38,24.31,24.34,78450.0
2020-12-02 14:00:00,24.34,24.47,24.32,24.43,76365.0,24.34,24.47,24.32,24.43,76365.0
2020-12-02 14:30:00,24.45,24.47,24.4,24.46,69485.0,24.45,24.47,24.4,24.46,69485.0
2020-12-02 15:00:00,24.47,24.49,24.42,24.43,123620.0,24.47,24.49,24.42,24.43,123620.0
2020-12-02 15:30:00,24.43,24.65,24.41,24.6,749545.0,24.43,24.65,24.41,24.6,749545.0
2020-12-03 09:30:00,24.73,25.27,24.6,25.13,703895.0,24.73,25.27,24.6,25.13,703895.0
2020-12-03 10:00:00,25.15,25.3,25.13,25.26,282720.0,25.15,25.3,25.13,25.26,282720.0
2020-12-03 10:30:00,25.27,25.47,25.22,25.45,305405.0,25.27,25.47,25.22,25.45,305405.0
2020-12-03 11:00:00,25.46,25.5,25.35,25.44,210265.0,25.46,25.5,25.35,25.44,210265.0
2020-12-03 11:30:00,25.44,25.49,25.36,25.41,197835.0,25.44,25.49,25.36,25.41,197835.0
2020-12-03 12:00:00,25.41,25.42,25.3,25.32,185640.0,25.41,25.42,25.3,25.32,185640.0
2020-12-03 12:30:00,25.33,25.36,25.24,25.28,138815.0,25.33,25.36,25.24,25.28,138815.0
2020-12-03 13:00:00,25.29,25.31,25.19,25.29,148920.0,25.29,25.31,25.19,25.29,148920.0
2020-12-03 13:30:00,25.29,25.37,25.23,25.34,501325.0,25.29,25.37,25.23,25.34,501325.0
2020-12-03 14:00:00,25.34,25.36,25.27,25.33,103360.0,25.34,25.36,25.27,25.33,103360.0
2020-12-03 14:30:00,25.32,25.43,25.31,25.37,232765.0,25.32,25.43,25.31,25.37,232765.0
2020-12-03 15:00:00,25.36,25.45,25.34,25.39,275445.0,25.36,25.45,25.34,25.39,275445.0
2020-12-03 15:30:00,25.39,25.43,25.13,25.21,817490.0,25.39,25.43,25.13,25.21,817490.0
2020-12-04 09:30:00,25.37,25.57,25.19,25.43,235355.0,25.37,25.57,25.19,25.43,235355.0
2020-12-04 10:00:00,25.42,25.59,25.42,25.48,197040.0,25.42,25.59,25.42,25.48,197040.0
2020-12-04 10:30:00,25.47,25.71,25.46,25.6,146815.0,25.47,25.71,25.46,25.6,146815.0
2020-12-04 11:00:00,25.62,25.62,25.39,25.47,116350.0,25.62,25.62,25.39,25.47,116350.0
2020-12-04 11:30:00,25.47,25.57,25.47,25.52,80965.0,25.47,25.57,25.47,25.52,80965.0
2020-12-04 12:00:00,25.53,25.65,25.53,25.6,67550.0,25.53,25.65,25.53,25.6,67550.0
2020-12-04 12:30:00,25.59,25.63,25.53,25.59,53750.0,25.59,25.63,25.53,25.59,53750.0
2020-12-04 13:00:00,25.59,25.6,25.49,25.49,56600.0,25.59,25.6,25.49,25.49,56600.0
2020-12-04 13:30:00,25.51,25.57,25.48,25.5,51495.0,25.51,25.57,25.48,25.5,51495.0
2020-12-04 14:00:00,25.5,25.5,25.43,25.44,39285.0,25.5,25.5,25.43,25.44,39285.0
2020-12-04 14:30:00,25.45,25.53,25.44,25.53,87580.0,25.45,25.53,25.44,25.53,87580.0
2020-12-04 15:00:00,25.53,25.56,25.47,25.56,121340.0,25.53,25.56,25.47,25.56,121340.0
2020-12-04 15:30:00,25.56,25.57,25.48,25.55,331935.0,25.56,25.57,25.48,25.55,331935.0
2020-12-07 09:30:00,25.72,25.84,25.52,25.81,262385.0,25.72,25.84,25.52,25.81,262385.0
2020-12-07 10:00:00,25.81,25.86,25.63,25.75,142070.0,25.81,25.86,25.63,25.75,142070.0
2020-12-07 10:30:00,25.77,25.8,25.66,25.69,121275.0,25.77,25.8,25.66,25.69,121275.0
2020-12-07 11:00:00,25.68,25.83,25.66,25.83,103980.0,25.68,25.83,25.66,25.83,103980.0
2020-12-07 11:30:00,25.8,25.88,25.79,25.82,131625.0,25.8,25.88,25.79,25.82,131625.0
2020-12-07 12:00:00,25.81,25.83,25.72,25.72,96675.0,25.81,25.83,25.72,25.72,96675.0
2020-12-07 12:30:00,25.73,25.75,25.67,25.7,64530.0,25.73,25.75,25.67,25.7,64530.0
2020-12-07 13:00:00,25.69,25.71,25.64,25.67,64800.0,25.69,25.71,25.64,25.67,64800.0
2020-12-07 13:30:00,25.67,25.71,25.61,25.67,114855.0,25.67,25.71,25.61,25.67,114855.0
2020-12-07 14:00:00,25.66,25.71,25.64,25.71,50600.0,25.66,25.71,25.64,25.71,50600.0
2020-12-07 14:30:00,25.72,25.74,25.69,25.71,64395.0,25.72,25.74,25.69,25.71,64395.0
2020-12-07 15:00:00,25.71,25.73,25.69,25.7,106415.0,25.71,25.73,25.69,25.7,106415.0
2020-12-07 15:30:00,25.71,25.71,25.55,25.61,352715.0,25.71,25.71,25.55,25.61,352715.0
2020-12-08 09:30:00,25.6,25.91,25.36,25.91,189335.0,25.6,25.91,25.36,25.91,189335.0
2020-12-08 10:00:00,25.9,26.15,25.9,25.95,334495.0,25.9,26.15,25.9,25.95,334495.0
2020-12-08 10:30:00,25.96,26.09,25.89,26.07,179980.0,25.96,26.09,25.89,26.07,179980.0
2020-12-08 11:00:00,26.07,26.07,25.9,26.04,160990.0,26.07,26.07,25.9,26.04,160990.0
2020-12-08 11:30:00,26.01,26.05,25.9,25.94,94710.0,26.01,26.05,25.9,25.94,94710.0
2020-12-08 12:00:00,25.94,25.97,25.84,25.89,78060.0,25.94,25.97,25.84,25.89,78060.0
2020-12-08 12:30:00,25.9,26.06,25.88,26.05,526435.0,25.9,26.06,25.88,26.05,526435.0
2020-12-08 13:00:00,26.04,26.11,26.02,26.1,98325.0,26.04,26.11,26.02,26.1,98325.0
2020-12-08 13:30:00,26.1,26.24,26.1,26.24,130710.0,26.1,26.24,26.1,26.24,130710.0
2020-12-08 14:00:00,26.23,26.33,26.22,26.3,193420.0,26.23,26.33,26.22,26.3,193420.0
2020-12-08 14:30:00,26.31,26.33,26.27,26.28,143190.0,26.31,26.33,26.27,26.28,143190.0
2020-12-08 15:00:00,26.27,26.36,26.26,26.33,146215.0,26.27,26.36,26.26,26.33,146215.0
2020-12-08 15:30:00,26.31,26.37,26.29,26.34,460835.0,26.31,26.37,26.29,26.34,460835.0
2020-12-09 09:30:00,26.01,26.16,25.55,25.56,526075.0,26.01,26.16,25.55,25.56,526075.0
2020-12-09 10:00:00,25.55,25.63,25.39,25.55,247920.0,25.55,25.63,25.39,25.55,247920.0
2020-12-09 10:30:00,25.53,25.64,25.48,25.61,198955.0,25.53,25.64,25.48,25.61,198955.0
2020-12-09 11:00:00,25.61,25.62,25.25,25.3,227780.0,25.61,25.62,25.25,25.3,227780.0
2020-12-09 11:30:00,25.29,25.3,25.18,25.3,195655.0,25.29,25.3,25.18,25.3,195655.0
2020-12-09 12:00:00,25.29,25.3,25.12,25.2,134950.0,25.29,25.3,25.12,25.2,134950.0
2020-12-09 12:30:00,25.18,25.23,25.02,25.13,189110.0,25.18,25.23,25.02,25.13,189110.0
2020-12-09 13:00:00,25.13,25.17,24.95,24.99,208465.0,25.13,25.17,24.95,24.99,208465.0
2020-12-09 13:30:00,24.99,25.16,24.96,25.01,182305.0,24.99,25.16,24.96,25.01,182305.0
2020-12-09 14:00:00,25.01,25.11,25.01,25.1,119135.0,25.01,25.11,25.01,25.1,119135.0
2020-12-09 14:30:00,25.1,25.1,25.0,25.06,179430.0,25.1,25.1,25.0,25.06,179430.0
2020-12-09 15:00:00,25.07,25.11,24.94,24.95,293350.0,25.07,25.11,24.94,24.95,293350.0
2020-12-09 15:30:00,24.95,25.14,24.9,25.03,935770.0,24.95,25.14,24.9,25.03,935770.0
2020-12-10 09:30:00,24.98,25.37,24.83,25.01,279720.0,24.98,25.37,24.83,25.01,279720.0
2020-12-10 10:00:00,24.99,25.12,24.94,25.01,173730.0,24.99,25.12,24.94,25.01,173730.0
2020-12-10 10:30:00,25.01,25.12,24.92,25.04,437545.0,25.01,25.12,24.92,25.04,437545.0
2020-12-10 11:00:00,25.04,25.11,24.95,25.05,162885.0,25.04,25.11,24.95,25.05,162885.0
2020-12-10 11:30:00,25.05,25.15,25.04,25.06,139125.0,25.05,25.15,25.04,25.06,139125.0
2020-12-10 12:00:00,25.06,25.12,25.05,25.08,103700.0,25.06,25.12,25.05,25.08,103700.0
2020-12-10 12:30:00,25.09,25.25,25.09,25.25,136830.0,25.09,25.25,25.09,25.25,136830.0
2020-12-10 13:00:00,25.24,25.42,25.24,25.4,87595.0,25.24,25.42,25.24,25.4,87595.0
2020-12-10 13:30:00,25.4,25.46,25.39,25.46,105440.0,25.4,25.46,25.39,25.46,105440.0
2020-12-10 14:00:00,25.47,25.52,25.44,25.52,155235.0,25.47,25.52,25.44,25.52,155235.0
2020-12-10 14:30:00,25.5,25.56,25.46,25.5,168985.0,25.5,25.56,25.46,25.5,168985.0
2020-12-10 15:00:00,25.5,25.59,25.5,25.58,230510.0,25.5,25.59,25.5,25.58,230510.0
2020-12-10 15:30:00,25.58,25.6,25.49,25.51,630490.0,25.58,25.6,25.49,25.51,630490.0
2020-12-11 09:30:00,25.46,25.63,25.36,25.5,234190.0,25.46,25.63,25.36,25.5,234190.0
2020-12-11 10:00:00,25.46,25.68,25.43,25.66,183070.0,25.46,25.68,25.43,25.66,183070.0
2020-12-11 10:30:00,25.64,25.68,25.57,25.64,106765.0,25.64,25.68,25.57,25.64,106765.0
2020-12-11 11:00:00,25.62,25.7,25.5,25.52,138880.0,25.62,25.7,25.5,25.52,138880.0
2020-12-11 11:30:00,25.52,25.54,25.4,25.49,141075.0,25.52,25.54,25.4,25.49,141075.0
2020-12-11 12:00:00,25.49,25.51,25.22,25.3,138520.0,25.49,25.51,25.22,25.3,138520.0
2020-12-11 12:30:00,25.31,25.41,25.27,25.41,162895.0,25.31,25.41,25.27,25.41,162895.0
2020-12-11 13:00:00,25.41,25.51,25.4,25.49,149425.0,25.41,25.51,25.4,25.49,149425.0
2020-12-11 13:30:00,25.5,25.69,25.49,25.69,300140.0,25.5,25.69,25.49,25.69,300140.0
2020-12-11 14:00:00,25.69,25.71,25.63,25.64,194230.0,25.69,25.71,25.63,25.64,194230.0
2020-12-11 14:30:00,25.64,25.66,25.52,25.53,171525.0,25.64,25.66,25.52,25.53,171525.0
2020-12-11 15:00:00,25.53,25.66,25.53,25.57,190630.0,25.53,25.66,25.53,25.57,190630.0
2020-12-11 15:30:00,25.57,25.69,25.55,25.67,820630.0,25.57,25.69,25.55,25.67,820630.0
2020-12-14 09:30:00,25.64,26.23,25.57,26.23,318650.0,25.64,26.23,25.57,26.23,318650.0
2020-12-14 10:00:00,26.26,26.38,26.24,26.29,183400.0,26.26,26.38,26.24,26.29,183400.0
2020-12-14 10:30:00,26.26,26.28,26.02,26.2,266540.0,26.26,26.28,26.02,26.2,266540.0
2020-12-14 11:00:00,26.19,26.35,26.16,26.29,197545.0,26.19,26.35,26.16,26.29,197545.0
2020-12-14 11:30:00,26.3,26.33,26.21,26.32,166285.0,26.3,26.33,26.21,26.32,166285.0
2020-12-14 12:00:00,26.33,26.36,26.23,26.34,160420.0,26.33,26.36,26.23,26.34,160420.0
2020-12-14 12:30:00,26.33,26.38,26.22,26.28,185620.0,26.33,26.38,26.22,26.28,185620.0
2020-12-14 13:00:00,26.3,26.38,26.2,26.38,157610.0,26.3,26.38,26.2,26.38,157610.0
2020-12-14 13:30:00,26.38,26.44,26.36,26.41,162120.0,26.38,26.44,26.36,26.41,162120.0
2020-12-14 14:00:00,26.42,26.44,26.32,26.35,160005.0,26.42,26.44,26.32,26.35,160005.0
2020-12-14 14:30:00,26.35,26.43,26.28,26.39,165215.0,26.35,26.43,26.28,26.39,165215.0
2020-12-14 15:00:00,26.41,26.41,26.29,26.3,252095.0,26.41,26.41,26.29,26.3,252095.0
2020-12-14 15:30:00,26.29,26.29,26.14,26.14,709820.0,26.29,26.29,26.14,26.14,709820.0
2020-12-15 09:30:00,26.38,26.39,26.06,26.26,305195.0,26.38,26.39,26.06,26.26,305195.0
2020-12-15 10:00:00,26.2,26.25,26.09,26.12,168650.0,26.2,26.25,26.09,26.12,168650.0
2020-12-15 10:30:00,26.11,26.21,26.0,26.01,144465.0,26.11,26.21,26.0,26.01,144465.0
2020-12-15 11:00:00,26.01,26.04,25.88,26.02,104975.0,26.01,26.04,25.88,26.02,104975.0
2020-12-15 11:30:00,26.01,26.12,26.0,26.11,100915.0,26.01,26.12,26.0,26.11,100915.0
2020-12-15 12:00:00,26.13,26.29,26.11,26.28,172410.0,26.13,26.29,26.11,26.28,172410.0
2020-12-15 12:30:00,26.29,26.34,26.26,26.28,149140.0,26.29,26.34,26.26,26.28,149140.0
2020-12-15 13:00:00,26.29,26.35,26.26,26.29,110465.0,26.29,26.35,26.26,26.29,110465.0
2020-12-15 13:30:00,26.3,26.33,26.26,26.26,101440.0,26.3,26.33,26.26,26.26,101440.0
2020-12-15 14:00:00,26.26,26.3,26.22,26.28,140305.0,26.26,26.3,26.22,26.28,140305.0
2020-12-15 14:30:00,26.28,26.29,26.23,26.25,118690.0,26.28,26.29,26.23,26.25,118690.0
2020-12-15 15:00:00,26.25,26.38,26.23,26.35,334415.0,26.25,26.38,26.23,26.35,334415.0
2020-12-15 15:30:00,26.35,26.4,26.31,26.38,614290.0,26.35,26.4,26.31,26.38,614290.0
2020-12-16 09:30:00,26.36,26.93,26.25,26.76,439410.0,26.36,26.93,26.25,26.76,439410.0
2020-12-16 10:00:00,26.81,26.98,26.81,26.85,287590.0,26.81,26.98,26.81,26.85,287590.0
2020-12-16 10:30:00,26.83,26.83,26.68,26.7,135295.0,26.83,26.83,26.68,26.7,135295.0
2020-12-16 11:00:00,26.72,26.73,26.59,26.63,94355.0,26.72,26.73,26.59,26.63,94355.0
2020-12-16 11:30:00,26.64,26.7,26.62,26.62,114875.0,26.64,26.7,26.62,26.62,114875.0
2020-12-16 12:00:00,26.66,26.68,26.61,26.63,65300.0,26.66,26.68,26.61,26.63,65300.0
2020-12-16 12:30:00,26.64,26.67,26.61,26.61,59700.0,26.64,26.67,26.61,26.61,59700.0
2020-12-16 13:00:00,26.61,26.61,26.5,26.52,83375.0,26.61,26.61,26.5,26.52,83375.0
2020-12-16 13:30:00,26.53,26.56,26.47,26.47,67515.0,26.53,26.56,26.47,26.47,67515.0
2020-12-16 14:00:00,26.51,26.52,26.34,26.46,85455.0,26.51,26.52,26.34,26.46,85455.0
2020-12-16 14:30:00,26.46,26.53,26.45,26.5,98530.0,26.46,26.53,26.45,26.5,98530.0
2020-12-16 15:00:00,26.5,26.6,26.49,26.57,121170.0,26.5,26.6,26.49,26.57,121170.0
2020-12-16 15:30:00,26.57,26.73,26.56,26.67,799330.0,26.57,26.73,26.56,26.67,799330.0
2020-12-17 09:30:00,26.86,27.14,26.79,26.9,405750.0,26.86,27.14,26.79,26.9,405750.0
2020-12-17 10:00:00,26.9,26.98,26.8,26.97,167260.0,26.9,26.98,26.8,26.97,167260.0
2020-12-17 10:30:00,26.99,27.29,26.97,27.17,223250.0,26.99,27.29,26.97,27.17,223250.0
2020-12-17 11:00:00,27.16,27.18,27.04,27.14,238975.0,27.16,27.18,27.04,27.14,238975.0
2020-12-17 11:30:00,27.15,27.15,26.93,26.99,147940.0,27.15,27.15,26.93,26.99,147940.0
2020-12-17 12:00:00,26.99,27.09,26.95,27.08,157420.0,26.99,27.09,26.95,27.08,157420.0
2020-12-17 12:30:00,27.06,27.15,27.03,27.12,292480.0,27.06,27.15,27.03,27.12,292480.0
2020-12-17 13:00:00,27.12,27.15,26.99,27.11,333060.0,27.12,27.15,26.99,27.11,333060.0
2020-12-17 13:30:00,27.11,27.23,27.1,27.21,171005.0,27.11,27.23,27.1,27.21,171005.0
2020-12-17 14:00:00,27.22,27.25,27.2,27.25,108145.0,27.22,27.25,27.2,27.25,108145.0
2020-12-17 14:30:00,27.25,27.27,27.19,27.24,165030.0,27.25,27.27,27.19,27.24,165030.0
2020-12-17 15:00:00,27.24,27.25,27.16,27.21,292665.0,27.24,27.25,27.16,27.21,292665.0
2020-12-17 15:30:00,27.22,27.3,27.2,27.28,624095.0,27.22,27.3,27.2,27.28,624095.0
2020-12-18 09:30:00,27.31,28.4,27.28,28.33,1463245.0,27.31,28.4,27.28,28.33,1463245.0
2020-12-18 10:00:00,28.33,28.64,28.21,28.57,880715.0,28.33,28.64,28.21,28.57,880715.0
2020-12-18 10:30:00,28.55,28.68,28.39,28.58,523085.0,28.55,28.68,28.39,28.58,523085.0
2020-12-18 11:00:00,28.58,28.69,28.55,28.64,404555.0,28.58,28.69,28.55,28.64,404555.0
2020-12-18 11:30:00,28.63,28.75,28.57,28.68,319860.0,28.63,28.75,28.57,28.68,319860.0
2020-12-18 12:00:00,28.66,28.74,28.62,28.74,233180.0,28.66,28.74,28.62,28.74,233180.0
2020-12-18 12:30:00,28.73,28.88,28.65,28.69,385670.0,28.73,28.88,28.65,28.69,385670.0
2020-12-18 13:00:00,28.68,28.89,28.66,28.87,279225.0,28.68,28.89,28.66,28.87,279225.0
2020-12-18 13:30:00,28.86,29.04,28.79,28.99,413395.0,28.86,29.04,28.79,28.99,413395.0
2020-12-18 14:00:00,28.96,29.03,28.89,28.92,221475.0,28.96,29.03,28.89,28.92,221475.0
2020-12-18 14:30:00,28.92,29.23,28.91,29.11,649085.0,28.92,29.23,28.91,29.11,649085.0
2020-12-18 15:00:00,29.1,29.14,28.91,29.04,565345.0,29.1,29.14,28.91,29.04,565345.0
2020-12-18 15:30:00,29.04,29.29,28.91,29.17,1935755.0,29.04,29.29,28.91,29.17,1935755.0
2020-12-21 09:30:00,28.77,28.85,28.24,28.72,746160.0,28.77,28.85,28.24,28.72,746160.0
2020-12-21 10:00:00,28.72,28.78,28.48,28.68,289680.0,28.72,28.78,28.48,28.68,289680.0
2020-12-21 10:30:00,28.66,28.85,28.58,28.79,196150.0,28.66,28.85,28.58,28.79,196150.0
2020-12-21 11:00:00,28.81,28.96,28.63,28.96,152895.0,28.81,28.96,28.63,28.96,152895.0
2020-12-21 11:30:00,28.96,29.08,28.9,29.07,576230.0,28.96,29.08,28.9,29.07,576230.0
2020-12-21 12:00:00,29.05,29.17,28.97,29.08,181735.0,29.05,29.17,28.97,29.08,181735.0
2020-12-21 12:30:00,29.1,29.33,29.1,29.3,248990.0,29.1,29.33,29.1,29.3,248990.0
2020-12-21 13:00:00,29.33,29.47,29.31,29.46,592300.0,29.33,29.47,29.31,29.46,592300.0
2020-12-21 13:30:00,29.43,29.43,29.31,29.36,123890.0,29.43,29.43,29.31,29.36,123890.0
2020-12-21 14:00:00,29.37,29.42,29.34,29.38,129045.0,29.37,29.42,29.34,29.38,129045.0
2020-12-21 14:30:00,29.42,29.46,29.3,29.3,131450.0,29.42,29.46,29.3,29.3,131450.0
2020-12-21 15:00:00,29.31,29.35,29.2,29.2,126800.0,29.31,29.35,29.2,29.2,126800.0
2020-12-21 15:30:00,29.22,29.22,29.08,29.2,506430.0,29.22,29.22,29.08,29.2,506430.0
2020-12-22 09:30:00,29.16,29.94,29.08,29.83,496130.0,29.16,29.94,29.08,29.83,496130.0
2020-12-22 10:00:00,29.8,29.89,29.54,29.89,192840.0,29.8,29.89,29.54,29.89,192840.0
2020-12-22 10:30:00,29.89,30.12,29.86,30.08,560385.0,29.89,30.12,29.86,30.08,560385.0
2020-12-22 11:00:00,30.08,30.2,29.95,30.07,187150.0,30.08,30.2,29.95,30.07,187150.0
2020-12-22 11:30:00,30.08,30.22,29.98,30.22,256255.0,30.08,30.22,29.98,30.22,256255.0
2020-12-22 12:00:00,30.22,30.35,30.13,30.32,226080.0,30.22,30.35,30.13,30.32,226080.0
2020-12-22 12:30:00,30.35,30.53,30.33,30.51,253700.0,30.35,30.53,30.33,30.51,253700.0
2020-12-22 13:00:00,30.52,30.67,30.48,30.57,252130.0,30.52,30.67,30.48,30.57,252130.0
2020-12-22 13:30:00,30.56,30.65,30.39,30.39,193340.0,30.56,30.65,30.39,30.39,193340.0
2020-12-22 14:00:00,30.4,30.51,30.34,30.49,168045.0,30.4,30.51,30.34,30.49,168045.0
2020-12-22 14:30:00,30.5,30.54,30.4,30.46,193820.0,30.5,30.54,30.4,30.46,193820.0
2020-12-22 15:00:00,30.47,30.55,30.43,30.51,546925.0,30.47,30.55,30.43,30.51,546925.0
2020-12-22 15:30:00,30.52,30.52,30.4,30.43,1089285.0,30.52,30.52,30.4,30.43,1089285.0
2020-12-23 09:30:00,30.51,30.58,30.06,30.44,627870.0,30.51,30.58,30.06,30.44,627870.0
2020-12-23 10:00:00,30.43,30.63,30.24,30.25,351810.0,30.43,30.63,30.24,30.25,351810.0
2020-12-23 10:30:00,30.24,30.45,30.24,30.4,223160.0,30.24,30.45,30.24,30.4,223160.0
2020-12-23 11:00:00,30.42,30.43,30.29,30.33,135230.0,30.42,30.43,30.29,30.33,135230.0
2020-12-23 11:30:00,30.34,30.43,30.32,30.41,113125.0,30.34,30.43,30.32,30.41,113125.0
2020-12-23 12:00:00,30.39,30.4,30.21,30.31,147940.0,30.39,30.4,30.21,30.31,147940.0
2020-12-23 12:30:00,30.32,30.41,30.18,30.26,144300.0,30.32,30.41,30.18,30.26,144300.0
2020-12-23 13:00:00,30.25,30.25,30.17,30.19,146020.0,30.25,30.25,30.17,30.19,146020.0
2020-12-23 13:30:00,30.19,30.28,30.19,30.25,107950.0,30.19,30.28,30.19,30.25,107950.0
2020-12-23 14:00:00,30.25,30.28,30.23,30.27,131625.0,30.25,30.28,30.23,30.27,131625.0
2020-12-23 14:30:00,30.28,30.31,30.23,30.26,94740.0,30.28,30.31,30.23,30.26,94740.0
2020-12-23 15:00:00,30.26,30.3,30.18,30.21,180035.0,30.26,30.3,30.18,30.21,180035.0
2020-12-23 15:30:00,30.21,30.26,29.99,30.04,620610.0,30.21,30.26,29.99,30.04,620610.0
2020-12-24 09:30:00,29.99,30.29,29.93,30.28,207895.0,29.99,30.29,29.93,30.28,207895.0
2020-12-24 10:00:00,30.28,30.3,30.04,30.08,166545.0,30.28,30.3,30.04,30.08,166545.0
2020-12-24 10:30:00,30.09,30.09,29.71,29.71,102130.0,30.09,30.09,29.71,29.71,102130.0
2020-12-24 11:00:00,29.71,29.82,29.71,29.78,346770.0,29.71,29.82,29.71,29.78,346770.0
2020-12-24 11:30:00,29.77,29.9,29.77,29.9,80465.0,29.77,29.9,29.77,29.9,80465.0
2020-12-24 12:00:00,29.92,29.93,29.83,29.87,214875.0,29.92,29.93,29.83,29.87,214875.0
2020-12-24 12:30:00,29.87,30.02,29.78,29.98,210575.0,29.87,30.02,29.78,29.98,210575.0
2020-12-28 09:30:00,30.09,30.3,29.87,30.12,409705.0,30.09,30.3,29.87,30.12,409705.0
2020-12-28 10:00:00,30.12,30.16,29.75,29.81,307160.0,30.12,30.16,29.75,29.81,307160.0
2020-12-28 10:30:00,29.84,30.01,29.8,29.95,138570.0,29.84,30.01,29.8,29.95,138570.0
2020-12-28 11:00:00,29.94,30.0,29.81,29.97,100070.0,29.94,30.0,29.81,29.97,100070.0
2020-12-28 11:30:00,29.99,29.99,29.84,29.89,159750.0,29.99,29.99,29.84,29.89,159750.0
2020-12-28 12:00:00,29.87,29.95,29.83,29.93,112340.0,29.87,29.95,29.83,29.93,112340.0
2020-12-28 12:30:00,29.92,29.96,29.73,29.78,87895.0,29.92,29.96,29.73,29.78,87895.0
2020-12-28 13:00:00,29.76,29.85,29.68,29.8,74430.0,29.76,29.85,29.68,29.8,74430.0
2020-12-28 13:30:00,29.8,29.9,29.76,29.83,101340.0,29.8,29.9,29.76,29.83,101340.0
2020-12-28 14:00:00,29.85,29.89,29.8,29.84,79340.0,29.85,29.89,29.8,29.84,79340.0
2020-12-28 14:30:00,29.84,29.93,29.81,29.82,104730.0,29.84,29.93,29.81,29.82,104730.0
2020-12-28 15:00:00,29.82,29.89,29.79,29.87,145275.0,29.82,29.89,29.79,29.87,145275.0
2020-12-28 15:30:00,29.85,29.91,29.83,29.85,361195.0,29.85,29.91,29.83,29.85,361195.0
2020-12-29 09:30:00,30.0,30.17,29.57,29.65,384535.0,30.0,30.17,29.57,29.65,384535.0
2020-12-29 10:00:00,29.66,29.68,29.3,29.62,305600.0,29.66,29.68,29.3,29.62,305600.0
2020-12-29 10:30:00,29.61,29.68,29.53,29.66,148410.0,29.61,29.68,29.53,29.66,148410.0
2020-12-29 11:00:00,29.65,29.67,29.52,29.62,53420.0,29.65,29.67,29.52,29.62,53420.0
2020-12-29 11:30:00,29.63,29.65,29.5,29.51,66660.0,29.63,29.65,29.5,29.51,66660.0
2020-12-29 12:00:00,29.52,29.58,29.38,29.47,69115.0,29.52,29.58,29.38,29.47,69115.0
2020-12-29 12:30:00,29.44,29.52,29.41,29.52,72240.0,29.44,29.52,29.41,29.52,72240.0
2020-12-29 13:00:00,29.52,29.52,29.42,29.44,79590.0,29.52,29.52,29.42,29.44,79590.0
2020-12-29 13:30:00,29.43,29.45,29.35,29.44,90725.0,29.43,29.45,29.35,29.44,90725.0
2020-12-29 14:00:00,29.43,29.45,29.39,29.42,118795.0,29.43,29.45,29.39,29.42,118795.0
2020-12-29 14:30:00,29.42,29.46,29.39,29.45,145990.0,29.42,29.46,29.39,29.45,145990.0
2020-12-29 15:00:00,29.45,29.54,29.41,29.47,85375.0,29.45,29.54,29.41,29.47,85375.0
2020-12-29 15:30:00,29.46,29.52,29.43,29.48,463210.0,29.46,29.52,29.43,29.48,463210.0
2020-12-30 09:30:00,29.74,29.95,29.53,29.85,242205.0,29.74,29.95,29.53,29.85,242205.0
2020-12-30 10:00:00,29.82,29.82,29.68,29.74,92285.0,29.82,29.82,29.68,29.74,92285.0
2020-12-30 10:30:00,29.72,29.8,29.59,29.78,138385.0,29.72,29.8,29.59,29.78,138385.0
2020-12-30 11:00:00,29.81,29.81,29.69,29.79,159495.0,29.81,29.81,29.69,29.79,159495.0
2020-12-30 11:30:00,29.79,29.91,29.78,29.84,113270.0,29.79,29.91,29.78,29.84,113270.0
2020-12-30 12:00:00,29.86,29.94,29.83,29.88,164630.0,29.86,29.94,29.83,29.88,164630.0
2020-12-30 12:30:00,29.88,29.95,29.83,29.88,87735.0,29.88,29.95,29.83,29.88,87735.0
2020-12-30 13:00:00,29.9,29.91,29.78,29.78,113350.0,29.9,29.91,29.78,29.78,113350.0
2020-12-30 13:30:00,29.77,29.83,29.77,29.77,92915.0,29.77,29.83,29.77,29.77,92915.0
2020-12-30 14:00:00,29.78,29.79,29.75,29.77,48435.0,29.78,29.79,29.75,29.77,48435.0
2020-12-30 14:30:00,29.77,29.78,29.61,29.62,96620.0,29.77,29.78,29.61,29.62,96620.0
2020-12-30 15:00:00,29.64,29.67,29.57,29.61,96070.0,29.64,29.67,29.57,29.61,96070.0
2020-12-30 15:30:00,29.61,29.65,29.58,29.61,377285.0,29.61,29.65,29.58,29.61,377285.0
2020-12-31 09:30:00,29.7,29.74,29.46,29.65,99150.0,29.7,29.74,29.46,29.65,99150.0
2020-12-31 10:00:00,29.65,29.7,29.56,29.65,44550.0,29.65,29.7,29.56,29.65,44550.0
2020-12-31 10:30:00,29.67,29.67,29.54,29.57,52775.0,29.67,29.67,29.54,29.57,52775.0
2020-12-31 11:00:00,29.57,29.69,29.56,29.65,59810.0,29.57,29.69,29.56,29.65,59810.0
2020-12-31 11:30:00,29.64,29.64,29.49,29.53,32115.0,29.64,29.64,29.49,29.53,32115.0
2020-12-31 12:00:00,29.52,29.54,29.46,29.48,60960.0,29.52,29.54,29.46,29.48,60960.0
2020-12-31 12:30:00,29.46,29.62,29.45,29.62,57865.0,29.46,29.62,29.45,29.62,57865.0
2020-12-31 13:00:00,29.64,29.68,29.57,29.59,34560.0,29.64,29.68,29.57,29.59,34560.0
2020-12-31 13:30:00,29.6,29.71,29.6,29.66,34860.0,29.6,29.71,29.6,29.66,34860.0
2020-12-31 14:00:00,29.66,29.78,29.65,29.76,67450.0,29.66,29.78,29.65,29.76,67450.0
2020-12-31 14:30:00,29.76,29.8,29.72,29.76,85930.0,29.76,29.8,29.72,29.76,85930.0
2020-12-31 15:00:00,29.77,29.8,29.67,29.7,85355.0,29.77,29.8,29.67,29.7,85355.0
2020-12-31 15:30:00,29.7,29.74,29.6,29.68,318510.0,29.7,29.74,29.6,29.68,318510.0
2021-01-04 09:30:00,29.91,29.93,29.25,29.4,369625.0,29.91,29.93,29.25,29.4,369625.0
2021-01-04 10:00:00,29.4,29.48,29.23,29.41,168925.0,29.4,29.48,29.23,29.41,168925.0
2021-01-04 10:30:00,29.37,29.4,28.93,28.93,213085.0,29.37,29.4,28.93,28.93,213085.0
2021-01-04 11:00:00,28.95,29.09,28.86,28.98,236840.0,28.95,29.09,28.86,28.98,236840.0
2021-01-04 11:30:00,28.98,29.01,28.74,28.74,178305.0,28.98,29.01,28.74,28.74,178305.0
2021-01-04 12:00:00,28.77,28.88,28.57,28.81,304210.0,28.77,28.88,28.57,28.81,304210.0
2021-01-04 12:30:00,28.79,28.89,28.67,28.88,88220.0,28.79,28.89,28.67,28.88,88220.0
2021-01-04 13:00:00,28.87,29.05,28.85,29.0,152175.0,28.87,29.05,28.85,29.0,152175.0
2021-01-04 13:30:00,29.01,29.08,28.95,29.04,145910.0,29.01,29.08,28.95,29.04,145910.0
2021-01-04 14:00:00,29.06,29.06,28.92,28.96,123725.0,29.06,29.06,28.92,28.96,123725.0
2021-01-04 14:30:00,28.97,28.99,28.85,28.95,142980.0,28.97,28.99,28.85,28.95,142980.0
2021-01-04 15:00:00,28.96,29.0,28.89,29.0,150045.0,28.96,29.0,28.89,29.0,150045.0
2021-01-04 15:30:00,28.99,29.22,28.96,29.1,632920.0,28.99,29.22,28.96,29.1,632920.0
2021-01-05 09:30:00,28.37,28.51,28.03,28.45,659780.0,28.37,28.51,28.03,28.45,659780.0
2021-01-05 10:00:00,28.46,28.54,28.25,28.33,272390.0,28.46,28.54,28.25,28.33,272390.0
2021-01-05 10:30:00,28.31,28.33,28.11,28.14,231210.0,28.31,28.33,28.11,28.14,231210.0
2021-01-05 11:00:00,28.14,28.2,28.06,28.16,147490.0,28.14,28.2,28.06,28.16,147490.0
2021-01-05 11:30:00,28.17,28.2,28.09,28.13,103495.0,28.17,28.2,28.09,28.13,103495.0
2021-01-05 12:00:00,28.14,28.15,28.04,28.04,92795.0,28.14,28.15,28.04,28.04,92795.0
2021-01-05 12:30:00,28.06,28.09,27.97,28.05,119415.0,28.06,28.09,27.97,28.05,119415.0
2021-01-05 13:00:00,28.06,28.1,28.04,28.07,104770.0,28.06,28.1,28.04,28.07,104770.0
2021-01-05 13:30:00,28.09,28.26,28.09,28.19,104275.0,28.09,28.26,28.09,28.19,104275.0
2021-01-05 14:00:00,28.22,28.3,28.19,28.2,313810.0,28.22,28.3,28.19,28.2,313810.0
2021-01-05 14:30:00,28.2,28.25,28.1,28.1,256035.0,28.2,28.25,28.1,28.1,256035.0
2021-01-05 15:00:00,28.13,28.24,28.12,28.21,318415.0,28.13,28.24,28.12,28.21,318415.0
2021-01-05 15:30:00,28.21,28.37,28.18,28.34,885660.0,28.21,28.37,28.18,28.34,885660.0
2021-01-06 09:30:00,27.7,27.84,27.46,27.56,415000.0,27.7,27.84,27.46,27.56,415000.0
2021-01-06 10:00:00,27.56,27.91,27.46,27.89,334505.0,27.56,27.91,27.46,27.89,334505.0
2021-01-06 10:30:00,27.9,28.11,27.87,27.99,290430.0,27.9,28.11,27.87,27.99,290430.0
2021-01-06 11:00:00,27.99,28.07,27.94,28.06,269145.0,27.99,28.07,27.94,28.06,269145.0
2021-01-06 11:30:00,28.06,28.07,27.95,27.97,204650.0,28.06,28.07,27.95,27.97,204650.0
2021-01-06 12:00:00,27.98,28.09,27.97,28.09,123180.0,27.98,28.09,27.97,28.09,123180.0
2021-01-06 12:30:00,28.12,28.12,28.01,28.04,69255.0,28.12,28.12,28.01,28.04,69255.0
2021-01-06 13:00:00,28.04,28.1,28.0,28.02,90735.0,28.04,28.1,28.0,28.02,90735.0
2021-01-06 13:30:00,28.01,28.02,27.89,28.0,290580.0,28.01,28.02,27.89,28.0,290580.0
2021-01-06 14:00:00,28.02,28.05,27.81,27.82,160765.0,28.02,28.05,27.81,27.82,160765.0
2021-01-06 14:30:00,27.82,27.94,27.6,27.75,244855.0,27.82,27.94,27.6,27.75,244855.0
2021-01-06 15:00:00,27.73,27.77,27.57,27.68,237080.0,27.73,27.77,27.57,27.68,237080.0
2021-01-06 15:30:00,27.68,27.75,27.58,27.61,707955.0,27.68,27.75,27.58,27.61,707955.0
2021-01-07 09:30:00,27.83,28.25,27.82,28.24,404595.0,27.83,28.25,27.82,28.24,404595.0
2021-01-07 10:00:00,28.24,28.28,28.05,28.07,305915.0,28.24,28.28,28.05,28.07,305915.0
2021-01-07 10:30:00,28.08,28.21,28.04,28.12,252025.0,28.08,28.21,28.04,28.12,252025.0
2021-01-07 11:00:00,28.11,28.22,28.11,28.15,194225.0,28.11,28.22,28.11,28.15,194225.0
2021-01-07 11:30:00,28.16,28.31,28.15,28.18,567975.0,28.16,28.31,28.15,28.18,567975.0
2021-01-07 12:00:00,28.2,28.32,28.18,28.32,256630.0,28.2,28.32,28.18,28.32,256630.0
2021-01-07 12:30:00,28.33,28.4,28.29,28.33,195270.0,28.33,28.4,28.29,28.33,195270.0
2021-01-07 13:00:00,28.34,28.46,28.31,28.46,172640.0,28.34,28.46,28.31,28.46,172640.0
2021-01-07 13:30:00,28.47,28.59,28.46,28.59,193240.0,28.47,28.59,28.46,28.59,193240.0
2021-01-07 14:00:00,28.58,28.64,28.54,28.58,186410.0,28.58,28.64,28.54,28.58,186410.0
2021-01-07 14:30:00,28.57,28.63,28.5,28.63,200435.0,28.57,28.63,28.5,28.63,200435.0
2021-01-07 15:00:00,28.62,28.72,28.53,28.68,401685.0,28.62,28.72,28.53,28.68,401685.0
2021-01-07 15:30:00,28.69,28.72,28.61,28.65,631215.0,28.69,28.72,28.61,28.65,631215.0
2021-01-08 09:30:00,28.9,29.6,28.82,29.55,366765.0,28.9,29.6,28.82,29.55,366765.0
2021-01-08 10:00:00,29.58,29.68,29.25,29.32,262035.0,29.58,29.68,29.25,29.32,262035.0
2021-01-08 10:30:00,29.32,29.7,29.32,29.62,418120.0,29.32,29.7,29.32,29.62,418120.0
2021-01-08 11:00:00,29.64,29.64,29.37,29.45,392695.0,29.64,29.64,29.37,29.45,392695.0
2021-01-08 11:30:00,29.48,29.49,29.37,29.45,153810.0,29.48,29.49,29.37,29.45,153810.0
2021-01-08 12:00:00,29.46,29.49,29.35,29.45,156130.0,29.46,29.49,29.35,29.45,156130.0
2021-01-08 12:30:00,29.44,29.58,29.44,29.46,132120.0,29.44,29.58,29.44,29.46,132120.0
2021-01-08 13:00:00,29.46,29.48,29.32,29.43,202115.0,29.46,29.48,29.32,29.43,202115.0
2021-01-08 13:30:00,29.43,29.48,29.32,29.38,243800.0,29.43,29.48,29.32,29.38,243800.0
2021-01-08 14:00:00,29.39,29.5,29.39,29.5,88455.0,29.39,29.5,29.39,29.5,88455.0
2021-01-08 14:30:00,29.46,29.5,29.4,29.47,141890.0,29.46,29.5,29.4,29.47,141890.0
2021-01-08 15:00:00,29.45,29.52,29.45,29.48,166210.0,29.45,29.52,29.45,29.48,166210.0
2021-01-08 15:30:00,29.48,29.65,29.43,29.63,702200.0,29.48,29.65,29.43,29.63,702200.0
2021-01-11 09:30:00,29.38,29.78,28.87,29.7,399790.0,29.38,29.78,28.87,29.7,399790.0
2021-01-11 10:00:00,29.7,29.98,29.62,29.74,484605.0,29.7,29.98,29.62,29.74,484605.0
2021-01-11 10:30:00,29.71,29.92,29.71,29.87,259075.0,29.71,29.92,29.71,29.87,259075.0
2021-01-11 11:00:00,29.86,29.97,29.74,29.96,349290.0,29.86,29.97,29.74,29.96,349290.0
2021-01-11 11:30:00,29.95,30.08,29.89,29.95,476485.0,29.95,30.08,29.89,29.95,476485.0
2021-01-11 12:00:00,29.96,30.08,29.92,30.05,201355.0,29.96,30.08,29.92,30.05,201355.0
2021-01-11 12:30:00,30.06,30.11,30.0,30.06,153305.0,30.06,30.11,30.0,30.06,153305.0
2021-01-11 13:00:00,30.07,30.08,29.82,29.85,334815.0,30.07,30.08,29.82,29.85,334815.0
2021-01-11 13:30:00,29.85,29.88,29.72,29.74,140660.0,29.85,29.88,29.72,29.74,140660.0
2021-01-11 14:00:00,29.72,29.72,29.5,29.5,184960.0,29.72,29.72,29.5,29.5,184960.0
2021-01-11 14:30:00,29.49,29.59,29.46,29.57,256385.0,29.49,29.59,29.46,29.57,256385.0
2021-01-11 15:00:00,29.57,29.59,29.48,29.51,247265.0,29.57,29.59,29.48,29.51,247265.0
2021-01-11 15:30:00,29.51,29.69,29.5,29.65,577310.0,29.51,29.69,29.5,29.65,577310.0
2021-01-12 09:30:00,29.98,30.52,29.87,30.44,767385.0,29.98,30.52,29.87,30.44,767385.0
2021-01-12 10:00:00,30.45,30.72,30.3,30.55,637295.0,30.45,30.72,30.3,30.55,637295.0
2021-01-12 10:30:00,30.56,30.84,30.55,30.72,540640.0,30.56,30.84,30.55,30.72,540640.0
2021-01-12 11:00:00,30.73,30.87,30.72,30.83,252290.0,30.73,30.87,30.72,30.83,252290.0
2021-01-12 11:30:00,30.82,30.95,30.77,30.84,261205.0,30.82,30.95,30.77,30.84,261205.0
2021-01-12 12:00:00,30.85,30.87,30.61,30.77,253910.0,30.85,30.87,30.61,30.77,253910.0
2021-01-12 12:30:00,30.75,30.93,30.71,30.92,240740.0,30.75,30.93,30.71,30.92,240740.0
2021-01-12 13:00:00,30.92,31.04,30.78,30.92,444570.0,30.92,31.04,30.78,30.92,444570.0
2021-01-12 13:30:00,30.93,31.06,30.78,30.78,315075.0,30.93,31.06,30.78,30.78,315075.0
2021-01-12 14:00:00,30.79,30.8,30.63,30.74,239735.0,30.79,30.8,30.63,30.74,239735.0
2021-01-12 14:30:00,30.74,30.83,30.65,30.83,216630.0,30.74,30.83,30.65,30.83,216630.0
2021-01-12 15:00:00,30.82,30.97,30.77,30.93,286435.0,30.82,30.97,30.77,30.93,286435.0
2021-01-12 15:30:00,30.94,30.96,30.4,30.56,1038285.0,30.94,30.96,30.4,30.56,1038285.0
2021-01-13 09:30:00,30.7,30.74,29.95,29.99,721965.0,30.7,30.74,29.95,29.99,721965.0
2021-01-13 10:00:00,29.96,29.98,29.68,29.85,600955.0,29.96,29.98,29.68,29.85,600955.0
2021-01-13 10:30:00,29.87,29.89,29.67,29.67,253460.0,29.87,29.89,29.67,29.67,253460.0
2021-01-13 11:00:00,29.7,29.9,29.7,29.86,116775.0,29.7,29.9,29.7,29.86,116775.0
2021-01-13 11:30:00,29.88,30.03,29.83,29.84,176865.0,29.88,30.03,29.83,29.84,176865.0
2021-01-13 12:00:00,29.85,29.86,29.76,29.77,124575.0,29.85,29.86,29.76,29.77,124575.0
2021-01-13 12:30:00,29.78,29.78,29.43,29.45,215325.0,29.78,29.78,29.43,29.45,215325.0
2021-01-13 13:00:00,29.45,29.6,29.44,29.54,188175.0,29.45,29.6,29.44,29.54,188175.0
2021-01-13 13:30:00,29.56,29.56,29.41,29.42,131445.0,29.56,29.56,29.41,29.42,131445.0
2021-01-13 14:00:00,29.44,29.73,29.41,29.71,201950.0,29.44,29.73,29.41,29.71,201950.0
2021-01-13 14:30:00,29.71,29.79,29.67,29.73,228940.0,29.71,29.79,29.67,29.73,228940.0
2021-01-13 15:00:00,29.72,29.76,29.57,29.59,223030.0,29.72,29.76,29.57,29.59,223030.0
2021-01-13 15:30:00,29.59,29.69,29.53,29.58,883525.0,29.59,29.69,29.53,29.58,883525.0
2021-01-14 09:30:00,29.82,30.19,29.63,30.18,348730.0,29.82,30.19,29.63,30.18,348730.0
2021-01-14 10:00:00,30.17,30.17,29.8,29.85,184035.0,30.17,30.17,29.8,29.85,184035.0
2021-01-14 10:30:00,29.86,29.88,29.73,29.73,143015.0,29.86,29.88,29.73,29.73,143015.0
2021-01-14 11:00:00,29.72,29.75,29.63,29.67,137135.0,29.72,29.75,29.63,29.67,137135.0
2021-01-14 11:30:00,29.67,29.71,29.58,29.69,83670.0,29.67,29.71,29.58,29.69,83670.0
2021-01-14 12:00:00,29.69,29.7,29.52,29.54,105100.0,29.69,29.7,29.52,29.54,105100.0
2021-01-14 12:30:00,29.56,29.58,29.38,29.42,130880.0,29.56,29.58,29.38,29.42,130880.0
2021-01-14 13:00:00,29.43,29.44,29.23,29.25,129545.0,29.43,29.44,29.23,29.25,129545.0
2021-01-14 13:30:00,29.24,29.55,29.21,29.51,230275.0,29.24,29.55,29.21,29.51,230275.0
2021-01-14 14:00:00,29.5,29.59,29.46,29.56,149930.0,29.5,29.59,29.46,29.56,149930.0
2021-01-14 14:30:00,29.56,29.59,29.53,29.59,162235.0,29.56,29.59,29.53,29.59,162235.0
2021-01-14 15:00:00,29.58,29.6,29.47,29.52,200540.0,29.58,29.6,29.47,29.52,200540.0
2021-01-14 15:30:00,29.52,29.71,29.48,29.52,374420.0,29.52,29.71,29.48,29.52,374420.0
2021-01-15 09:30:00,29.38,29.83,29.38,29.79,407760.0,29.38,29.83,29.38,29.79,407760.0
2021-01-15 10:00:00,29.76,29.81,29.22,29.39,183370.0,29.76,29.81,29.22,29.39,183370.0
2021-01-15 10:30:00,29.37,29.56,29.3,29.32,115085.0,29.37,29.56,29.3,29.32,115085.0
2021-01-15 11:00:00,29.3,29.47,29.17,29.4,168045.0,29.3,29.47,29.17,29.4,168045.0
2021-01-15 11:30:00,29.38,29.53,29.38,29.38,60345.0,29.38,29.53,29.38,29.38,60345.0
2021-01-15 12:00:00,29.4,29.41,29.27,29.27,72415.0,29.4,29.41,29.27,29.27,72415.0
2021-01-15 12:30:00,29.3,29.42,29.29,29.41,85055.0,29.3,29.42,29.29,29.41,85055.0
2021-01-15 13:00:00,29.43,29.57,29.35,29.57,58400.0,29.43,29.57,29.35,29.57,58400.0
2021-01-15 13:30:00,29.59,29.61,29.53,29.58,72210.0,29.59,29.61,29.53,29.58,72210.0
2021-01-15 14:00:00,29.6,29.61,29.52,29.58,53465.0,29.6,29.61,29.52,29.58,53465.0
2021-01-15 14:30:00,29.58,29.65,29.47,29.47,92115.0,29.58,29.65,29.47,29.47,92115.0
2021-01-15 15:00:00,29.48,29.48,29.32,29.33,155035.0,29.48,29.48,29.32,29.33,155035.0
2021-01-15 15:30:00,29.34,29.42,29.27,29.3,483990.0,29.34,29.42,29.27,29.3,483990.0
2021-01-19 09:30:00,29.49,29.86,29.29,29.55,323725.0,29.49,29.86,29.29,29.55,323725.0
2021-01-19 10:00:00,29.57,29.63,29.36,29.46,110720.0,29.57,29.63,29.36,29.46,110720.0
2021-01-19 10:30:00,29.5,29.63,29.5,29.51,103130.0,29.5,29.63,29.5,29.51,103130.0
2021-01-19 11:00:00,29.51,29.52,29.43,29.52,120970.0,29.51,29.52,29.43,29.52,120970.0
2021-01-19 11:30:00,29.52,29.55,29.36,29.39,104770.0,29.52,29.55,29.36,29.39,104770.0
2021-01-19 12:00:00,29.38,29.5,29.38,29.43,83805.0,29.38,29.5,29.38,29.43,83805.0
2021-01-19 12:30:00,29.43,29.46,29.36,29.45,71715.0,29.43,29.46,29.36,29.45,71715.0
2021-01-19 13:00:00,29.44,29.57,29.43,29.56,48295.0,29.44,29.57,29.43,29.56,48295.0
2021-01-19 13:30:00,29.55,29.59,29.51,29.57,66425.0,29.55,29.59,29.51,29.57,66425.0
2021-01-19 14:00:00,29.58,29.66,29.56,29.63,85720.0,29.58,29.66,29.56,29.63,85720.0
2021-01-19 14:30:00,29.64,29.64,29.56,29.6,130285.0,29.64,29.64,29.56,29.6,130285.0
2021-01-19 15:00:00,29.59,29.69,29.59,29.67,107185.0,29.59,29.69,29.59,29.67,107185.0
2021-01-19 15:30:00,29.67,29.76,29.62,29.64,218810.0,29.67,29.76,29.62,29.64,218810.0
2021-01-20 09:30:00,29.97,30.17,29.83,30.15,242175.0,29.97,30.17,29.83,30.15,242175.0
2021-01-20 10:00:00,30.14,30.43,30.1,30.39,215570.0,30.14,30.43,30.1,30.39,215570.0
2021-01-20 10:30:00,30.38,30.4,30.18,30.24,133835.0,30.38,30.4,30.18,30.24,133835.0
2021-01-20 11:00:00,30.23,30.3,30.13,30.17,80280.0,30.23,30.3,30.13,30.17,80280.0
2021-01-20 11:30:00,30.21,30.21,30.08,30.16,62685.0,30.21,30.21,30.08,30.16,62685.0
2021-01-20 12:00:00,30.16,30.2,30.04,30.17,76290.0,30.16,30.2,30.04,30.17,76290.0
2021-01-20 12:30:00,30.13,30.2,30.12,30.16,31940.0,30.13,30.2,30.12,30.16,31940.0
2021-01-20 13:00:00,30.16,30.2,30.1,30.12,35190.0,30.16,30.2,30.1,30.12,35190.0
2021-01-20 13:30:00,30.1,30.14,30.05,30.1,57905.0,30.1,30.14,30.05,30.1,57905.0
2021-01-20 14:00:00,30.1,30.16,30.04,30.16,48995.0,30.1,30.16,30.04,30.16,48995.0
2021-01-20 14:30:00,30.15,30.16,30.1,30.12,69920.0,30.15,30.16,30.1,30.12,69920.0
2021-01-20 15:00:00,30.12,30.12,30.01,30.01,72950.0,30.12,30.12,30.01,30.01,72950.0
2021-01-20 15:30:00,30.01,30.1,30.0,30.04,220605.0,30.01,30.1,30.0,30.04,220605.0
2021-01-21 09:30:00,30.27,30.32,29.91,29.95,302535.0,30.27,30.32,29.91,29.95,302535.0
2021-01-21 10:00:00,29.93,30.14,29.81,30.04,105575.0,29.93,30.14,29.81,30.04,105575.0
2021-01-21 10:30:00,30.02,30.16,30.02,30.08,63680.0,30.02,30.16,30.02,30.08,63680.0
2021-01-21 11:00:00,30.08,30.18,30.06,30.16,77460.0,30.08,30.18,30.06,30.16,77460.0
2021-01-21 11:30:00,30.18,30.19,29.98,30.0,66470.0,30.18,30.19,29.98,30.0,66470.0
2021-01-21 12:00:00,30.0,30.03,29.89,29.97,80085.0,30.0,30.03,29.89,29.97,80085.0
2021-01-21 12:30:00,29.95,29.97,29.85,29.92,77620.0,29.95,29.97,29.85,29.92,77620.0
2021-01-21 13:00:00,29.9,30.13,29.89,30.12,69400.0,29.9,30.13,29.89,30.12,69400.0
2021-01-21 13:30:00,30.13,30.15,30.01,30.03,49065.0,30.13,30.15,30.01,30.03,49065.0
2021-01-21 14:00:00,30.04,30.1,30.01,30.06,38355.0,30.04,30.1,30.01,30.06,38355.0
2021-01-21 14:30:00,30.06,30.08,30.0,30.02,50600.0,30.06,30.08,30.0,30.02,50600.0
2021-01-21 15:00:00,30.01,30.06,30.0,30.05,41475.0,30.01,30.06,30.0,30.05,41475.0
2021-01-21 15:30:00,30.05,30.1,29.94,29.95,256395.0,30.05,30.1,29.94,29.95,256395.0
2021-01-22 09:30:00,30.6,30.6,30.13,30.17,417690.0,30.6,30.6,30.13,30.17,417690.0
2021-01-22 10:00:00,30.19,30.28,30.11,30.13,150590.0,30.19,30.28,30.11,30.13,150590.0
2021-01-22 10:30:00,30.12,30.4,30.12,30.34,221980.0,30.12,30.4,30.12,30.34,221980.0
2021-01-22 11:00:00,30.36,30.37,30.24,30.28,101595.0,30.36,30.37,30.24,30.28,101595.0
2021-01-22 11:30:00,30.28,30.33,30.2,30.23,147185.0,30.28,30.33,30.2,30.23,147185.0
2021-01-22 12:00:00,30.23,30.23,30.17,30.2,113260.0,30.23,30.23,30.17,30.2,113260.0
2021-01-22 12:30:00,30.19,30.31,30.13,30.31,112350.0,30.19,30.31,30.13,30.31,112350.0
2021-01-22 13:00:00,30.3,30.34,30.24,30.27,92265.0,30.3,30.34,30.24,30.27,92265.0
2021-01-22 13:30:00,30.26,30.27,30.12,30.12,84015.0,30.26,30.27,30.12,30.12,84015.0
2021-01-22 14:00:00,30.14,30.2,30.12,30.16,92355.0,30.14,30.2,30.12,30.16,92355.0
2021-01-22 14:30:00,30.17,30.29,30.13,30.27,85685.0,30.17,30.29,30.13,30.27,85685.0
2021-01-22 15:00:00,30.27,30.29,30.24,30.27,139110.0,30.27,30.29,30.24,30.27,139110.0
2021-01-22 15:30:00,30.28,30.29,30.22,30.23,226270.0,30.28,30.29,30.22,30.23,226270.0
2021-01-25 09:30:00,30.45,30.9,30.42,30.74,454680.0,30.45,30.9,30.42,30.74,454680.0
2021-01-25 10:00:00,30.75,30.79,30.5,30.54,141640.0,30.75,30.79,30.5,30.54,141640.0
2021-01-25 10:30:00,30.57,30.61,30.2,30.23,126215.0,30.57,30.61,30.2,30.23,126215.0
2021-01-25 11:00:00,30.25,30.3,29.74,30.06,263360.0,30.25,30.3,29.74,30.06,263360.0
2021-01-25 11:30:00,30.07,30.29,30.05,30.2,65625.0,30.07,30.29,30.05,30.2,65625.0
2021-01-25 12:00:00,30.24,30.33,30.01,30.13,76805.0,30.24,30.33,30.01,30.13,76805.0
2021-01-25 12:30:00,30.06,30.25,30.03,30.24,52250.0,30.06,30.25,30.03,30.24,52250.0
2021-01-25 13:00:00,30.25,30.38,30.15,30.32,111380.0,30.25,30.38,30.15,30.32,111380.0
2021-01-25 13:30:00,30.32,30.37,30.27,30.36,72970.0,30.32,30.37,30.27,30.36,72970.0
2021-01-25 14:00:00,30.36,30.37,30.26,30.3,62290.0,30.36,30.37,30.26,30.3,62290.0
2021-01-25 14:30:00,30.3,30.4,30.26,30.32,63355.0,30.3,30.4,30.26,30.32,63355.0
2021-01-25 15:00:00,30.28,30.32,30.19,30.23,86035.0,30.28,30.32,30.19,30.23,86035.0
2021-01-25 15:30:00,30.22,30.41,30.2,30.36,286740.0,30.22,30.41,30.2,30.36,286740.0
2021-01-26 09:30:00,30.46,30.64,30.22,30.49,218770.0,30.46,30.64,30.22,30.49,218770.0
2021-01-26 10:00:00,30.46,30.73,30.43,30.58,190750.0,30.46,30.73,30.43,30.58,190750.0
2021-01-26 10:30:00,30.57,30.7,30.49,30.55,200735.0,30.57,30.7,30.49,30.55,200735.0
2021-01-26 11:00:00,30.54,30.56,30.36,30.43,95560.0,30.54,30.56,30.36,30.43,95560.0
2021-01-26 11:30:00,30.43,30.47,30.18,30.21,76155.0,30.43,30.47,30.18,30.21,76155.0
2021-01-26 12:00:00,30.24,30.36,30.23,30.35,76375.0,30.24,30.36,30.23,30.35,76375.0
2021-01-26 12:30:00,30.34,30.37,30.22,30.3,61125.0,30.34,30.37,30.22,30.3,61125.0
2021-01-26 13:00:00,30.29,30.37,30.25,30.36,46510.0,30.29,30.37,30.25,30.36,46510.0
2021-01-26 13:30:00,30.36,30.36,30.27,30.29,105600.0,30.36,30.36,30.27,30.29,105600.0
2021-01-26 14:00:00,30.3,30.34,30.19,30.2,137515.0,30.3,30.34,30.19,30.2,137515.0
2021-01-26 14:30:00,30.21,30.21,30.0,30.0,152340.0,30.21,30.21,30.0,30.0,152340.0
2021-01-26 15:00:00,30.0,30.06,29.96,30.04,146640.0,30.0,30.06,29.96,30.04,146640.0
2021-01-26 15:30:00,30.05,30.09,29.9,29.94,406065.0,30.05,30.09,29.9,29.94,406065.0
2021-01-27 09:30:00,29.6,29.6,28.73,29.19,472265.0,29.6,29.6,28.73,29.19,472265.0
2021-01-27 10:00:00,29.14,29.58,29.13,29.47,210325.0,29.14,29.58,29.13,29.47,210325.0
2021-01-27 10:30:00,29.41,29.59,29.24,29.57,165910.0,29.41,29.59,29.24,29.57,165910.0
2021-01-27 11:00:00,29.55,29.58,29.26,29.32,176300.0,29.55,29.58,29.26,29.32,176300.0
2021-01-27 11:30:00,29.33,29.39,29.18,29.24,148320.0,29.33,29.39,29.18,29.24,148320.0
2021-01-27 12:00:00,29.21,29.72,29.18,29.67,152740.0,29.21,29.72,29.18,29.67,152740.0
2021-01-27 12:30:00,29.64,29.89,29.53,29.83,264780.0,29.64,29.89,29.53,29.83,264780.0
2021-01-27 13:00:00,29.81,29.89,29.68,29.78,110555.0,29.81,29.89,29.68,29.78,110555.0
2021-01-27 13:30:00,29.76,29.84,29.7,29.81,151090.0,29.76,29.84,29.7,29.81,151090.0
2021-01-27 14:00:00,29.82,29.86,29.63,29.69,124255.0,29.82,29.86,29.63,29.69,124255.0
2021-01-27 14:30:00,29.69,29.7,29.38,29.45,135375.0,29.69,29.7,29.38,29.45,135375.0
2021-01-27 15:00:00,29.44,29.48,29.13,29.16,165760.0,29.44,29.48,29.13,29.16,165760.0
2021-01-27 15:30:00,29.16,29.25,29.02,29.17,674350.0,29.16,29.25,29.02,29.17,674350.0
2021-01-28 09:30:00,29.56,29.83,29.29,29.59,170510.0,29.56,29.83,29.29,29.59,170510.0
2021-01-28 10:00:00,29.61,29.84,29.53,29.55,197730.0,29.61,29.84,29.53,29.55,197730.0
2021-01-28 10:30:00,29.51,29.72,29.45,29.65,111655.0,29.51,29.72,29.45,29.65,111655.0
2021-01-28 11:00:00,29.67,29.78,29.66,29.74,86605.0,29.67,29.78,29.66,29.74,86605.0
2021-01-28 11:30:00,29.71,29.82,29.54,29.73,139400.0,29.71,29.82,29.54,29.73,139400.0
2021-01-28 12:00:00,29.75,29.79,29.69,29.76,45860.0,29.75,29.79,29.69,29.76,45860.0
2021-01-28 12:30:00,29.78,29.81,29.74,29.77,48555.0,29.78,29.81,29.74,29.77,48555.0
2021-01-28 13:00:00,29.77,29.88,29.73,29.84,93745.0,29.77,29.88,29.73,29.84,93745.0
2021-01-28 13:30:00,29.84,29.93,29.8,29.92,93405.0,29.84,29.93,29.8,29.92,93405.0
2021-01-28 14:00:00,29.92,29.94,29.83,29.91,57545.0,29.92,29.94,29.83,29.91,57545.0
2021-01-28 14:30:00,29.93,29.97,29.88,29.93,73025.0,29.93,29.97,29.88,29.93,73025.0
2021-01-28 15:00:00,29.93,29.94,29.87,29.88,93480.0,29.93,29.94,29.87,29.88,93480.0
2021-01-28 15:30:00,29.89,29.94,29.7,29.73,287300.0,29.89,29.94,29.7,29.73,287300.0
2021-01-29 09:30:00,29.43,29.56,29.07,29.25,287305.0,29.43,29.56,29.07,29.25,287305.0
2021-01-29 10:00:00,29.21,29.59,29.14,29.56,108160.0,29.21,29.59,29.14,29.56,108160.0
2021-01-29 10:30:00,29.59,29.7,29.38,29.5,143395.0,29.59,29.7,29.38,29.5,143395.0
2021-01-29 11:00:00,29.49,29.54,29.18,29.28,104690.0,29.49,29.54,29.18,29.28,104690.0
2021-01-29 11:30:00,29.27,29.39,29.15,29.39,107765.0,29.27,29.39,29.15,29.39,107765.0
2021-01-29 12:00:00,29.35,29.37,29.03,29.06,104110.0,29.35,29.37,29.03,29.06,104110.0
2021-01-29 12:30:00,29.05,29.07,28.86,28.98,106285.0,29.05,29.07,28.86,28.98,106285.0
2021-01-29 13:00:00,28.95,29.14,28.84,29.14,83190.0,28.95,29.14,28.84,29.14,83190.0
2021-01-29 13:30:00,29.12,29.15,28.99,29.03,63595.0,29.12,29.15,28.99,29.03,63595.0
2021-01-29 14:00:00,29.01,29.1,28.92,28.97,185995.0,29.01,29.1,28.92,28.97,185995.0
2021-01-29 14:30:00,28.95,29.0,28.85,28.98,207500.0,28.95,29.0,28.85,28.98,207500.0
2021-01-29 15:00:00,28.95,29.18,28.95,29.12,132995.0,28.95,29.18,28.95,29.12,132995.0
2021-01-29 15:30:00,29.13,29.25,28.91,28.91,667620.0,29.13,29.25,28.91,28.91,667620.0
2021-02-01 09:30:00,29.28,29.47,29.11,29.36,240250.0,29.28,29.47,29.11,29.36,240250.0
2021-02-01 10:00:00,29.31,29.4,29.15,29.29,100350.0,29.31,29.4,29.15,29.29,100350.0
2021-02-01 10:30:00,29.33,29.38,29.15,29.22,115870.0,29.33,29.38,29.15,29.22,115870.0
2021-02-01 11:00:00,29.25,29.49,29.16,29.45,117520.0,29.25,29.49,29.16,29.45,117520.0
2021-02-01 11:30:00,29.45,29.62,29.41,29.54,85215.0,29.45,29.62,29.41,29.54,85215.0
2021-02-01 12:00:00,29.55,29.65,29.55,29.63,85945.0,29.55,29.65,29.55,29.63,85945.0
2021-02-01 12:30:00,29.61,29.64,29.51,29.64,92605.0,29.61,29.64,29.51,29.64,92605.0
2021-02-01 13:00:00,29.65,29.68,29.55,29.58,66545.0,29.65,29.68,29.55,29.58,66545.0
2021-02-01 13:30:00,29.59,29.59,29.43,29.51,85455.0,29.59,29.59,29.43,29.51,85455.0
2021-02-01 14:00:00,29.51,29.56,29.46,29.49,72840.0,29.51,29.56,29.46,29.49,72840.0
2021-02-01 14:30:00,29.51,29.56,29.46,29.48,102830.0,29.51,29.56,29.46,29.48,102830.0
2021-02-01 15:00:00,29.48,29.57,29.46,29.57,111705.0,29.48,29.57,29.46,29.57,111705.0
2021-02-01 15:30:00,29.58,29.74,29.56,29.67,459615.0,29.58,29.74,29.56,29.67,459615.0
2021-02-02 09:30:00,29.89,30.3,29.87,29.96,246865.0,29.89,30.3,29.87,29.96,246865.0
2021-02-02 10:00:00,29.99,30.36,29.98,30.3,180450.0,29.99,30.36,29.98,30.3,180450.0
2021-02-02 10:30:00,30.29,30.36,30.09,30.23,206565.0,30.29,30.36,30.09,30.23,206565.0
2021-02-02 11:00:00,30.22,30.24,30.16,30.2,83585.0,30.22,30.24,30.16,30.2,83585.0
2021-02-02 11:30:00,30.19,30.31,30.12,30.3,142205.0,30.19,30.31,30.12,30.3,142205.0
2021-02-02 12:00:00,30.31,30.31,30.18,30.24,56560.0,30.31,30.31,30.18,30.24,56560.0
2021-02-02 12:30:00,30.24,30.27,30.18,30.27,103595.0,30.24,30.27,30.18,30.27,103595.0
2021-02-02 13:00:00,30.26,30.28,30.19,30.25,58145.0,30.26,30.28,30.19,30.25,58145.0
2021-02-02 13:30:00,30.25,30.28,30.23,30.25,40585.0,30.25,30.28,30.23,30.25,40585.0
2021-02-02 14:00:00,30.26,30.46,30.25,30.44,202945.0,30.26,30.46,30.25,30.44,202945.0
2021-02-02 14:30:00,30.46,30.66,30.46,30.58,207595.0,30.46,30.66,30.46,30.58,207595.0
2021-02-02 15:00:00,30.58,30.71,30.57,30.63,203685.0,30.58,30.71,30.57,30.63,203685.0
2021-02-02 15:30:00,30.63,30.81,30.62,30.77,707055.0,30.63,30.81,30.62,30.77,707055.0
2021-02-03 09:30:00,30.8,30.91,29.93,30.26,577070.0,30.8,30.91,29.93,30.26,577070.0
2021-02-03 10:00:00,30.27,30.31,29.88,29.95,292810.0,30.27,30.31,29.88,29.95,292810.0
2021-02-03 10:30:00,29.95,30.2,29.92,29.98,273920.0,29.95,30.2,29.92,29.98,273920.0
2021-02-03 11:00:00,29.99,30.24,29.99,30.19,220685.0,29.99,30.24,29.99,30.19,220685.0
2021-02-03 11:30:00,30.19,30.24,30.09,30.1,118495.0,30.19,30.24,30.09,30.1,118495.0
2021-02-03 12:00:00,30.1,30.18,30.07,30.15,123425.0,30.1,30.18,30.07,30.15,123425.0
2021-02-03 12:30:00,30.15,30.23,30.06,30.19,93340.0,30.15,30.23,30.06,30.19,93340.0
2021-02-03 13:00:00,30.18,30.32,30.12,30.22,347240.0,30.18,30.32,30.12,30.22,347240.0
2021-02-03 13:30:00,30.21,30.33,30.2,30.27,143430.0,30.21,30.33,30.2,30.27,143430.0
2021-02-03 14:00:00,30.27,30.28,30.18,30.23,97420.0,30.27,30.28,30.18,30.23,97420.0
2021-02-03 14:30:00,30.23,30.25,30.15,30.17,185350.0,30.23,30.25,30.15,30.17,185350.0
2021-02-03 15:00:00,30.16,30.28,30.06,30.15,423340.0,30.16,30.28,30.06,30.15,423340.0
2021-02-03 15:30:00,30.14,30.23,30.1,30.18,547325.0,30.14,30.23,30.1,30.18,547325.0
2021-02-04 09:30:00,30.27,31.19,30.27,31.08,1021405.0,30.27,31.19,30.27,31.08,1021405.0
2021-02-04 10:00:00,31.1,31.14,30.9,31.06,696580.0,31.1,31.14,30.9,31.06,696580.0
2021-02-04 10:30:00,31.07,31.19,30.94,30.99,784690.0,31.07,31.19,30.94,30.99,784690.0
2021-02-04 11:00:00,31.0,31.08,30.94,31.05,360885.0,31.0,31.08,30.94,31.05,360885.0
2021-02-04 11:30:00,31.05,31.15,31.0,31.12,340995.0,31.05,31.15,31.0,31.12,340995.0
2021-02-04 12:00:00,31.1,31.37,31.05,31.35,445610.0,31.1,31.37,31.05,31.35,445610.0
2021-02-04 12:30:00,31.34,31.34,31.11,31.11,332915.0,31.34,31.34,31.11,31.11,332915.0
2021-02-04 13:00:00,31.12,31.31,31.11,31.31,243500.0,31.12,31.31,31.11,31.31,243500.0
2021-02-04 13:30:00,31.31,31.31,31.13,31.14,278535.0,31.31,31.31,31.13,31.14,278535.0
2021-02-04 14:00:00,31.15,31.23,31.05,31.17,337940.0,31.15,31.23,31.05,31.17,337940.0
2021-02-04 14:30:00,31.18,31.26,31.15,31.26,395565.0,31.18,31.26,31.15,31.26,395565.0
2021-02-04 15:00:00,31.27,31.31,31.1,31.13,463245.0,31.27,31.31,31.1,31.13,463245.0
2021-02-04 15:30:00,31.14,31.41,31.1,31.36,1050920.0,31.14,31.41,31.1,31.36,1050920.0
2021-02-05 09:30:00,31.48,31.6,30.4,30.83,1587125.0,31.48,31.6,30.4,30.83,1587125.0
2021-02-05 10:00:00,30.86,31.47,30.78,31.28,793185.0,30.86,31.47,30.78,31.28,793185.0
2021-02-05 10:30:00,31.29,31.49,30.81,31.06,614815.0,31.29,31.49,30.81,31.06,614815.0
2021-02-05 11:00:00,31.05,31.07,30.73,30.9,348490.0,31.05,31.07,30.73,30.9,348490.0
2021-02-05 11:30:00,30.9,31.3,30.9,31.24,268670.0,30.9,31.3,30.9,31.24,268670.0
2021-02-05 12:00:00,31.22,31.32,31.14,31.32,251990.0,31.22,31.32,31.14,31.32,251990.0
2021-02-05 12:30:00,31.32,31.67,31.28,31.65,340770.0,31.32,31.67,31.28,31.65,340770.0
2021-02-05 13:00:00,31.65,31.66,31.36,31.48,233400.0,31.65,31.66,31.36,31.48,233400.0
2021-02-05 13:30:00,31.5,31.57,31.32,31.34,168005.0,31.5,31.57,31.32,31.34,168005.0
2021-02-05 14:00:00,31.33,31.37,31.24,31.32,170525.0,31.33,31.37,31.24,31.32,170525.0
2021-02-05 14:30:00,31.33,31.42,31.28,31.31,180605.0,31.33,31.42,31.28,31.31,180605.0
2021-02-05 15:00:00,31.31,31.48,31.01,31.02,259455.0,31.31,31.48,31.01,31.02,259455.0
2021-02-05 15:30:00,31.02,31.15,30.86,31.12,1178090.0,31.02,31.15,30.86,31.12,1178090.0
2021-02-08 09:30:00,31.36,32.19,31.3,31.76,672810.0,31.36,32.19,31.3,31.76,672810.0
2021-02-08 10:00:00,31.76,31.9,31.65,31.75,356480.0,31.76,31.9,31.65,31.75,356480.0
2021-02-08 10:30:00,31.75,31.96,31.71,31.89,182100.0,31.75,31.96,31.71,31.89,182100.0
2021-02-08 11:00:00,31.89,31.89,31.8,31.83,192905.0,31.89,31.89,31.8,31.83,192905.0
2021-02-08 11:30:00,31.84,31.88,31.75,31.87,307015.0,31.84,31.88,31.75,31.87,307015.0
2021-02-08 12:00:00,31.9,32.05,31.86,32.0,203075.0,31.9,32.05,31.86,32.0,203075.0
2021-02-08 12:30:00,32.01,32.13,31.99,32.13,168750.0,32.01,32.13,31.99,32.13,168750.0
2021-02-08 13:00:00,32.16,32.16,31.93,31.95,160780.0,32.16,32.16,31.93,31.95,160780.0
2021-02-08 13:30:00,31.96,32.01,31.93,31.94,179950.0,31.96,32.01,31.93,31.94,179950.0
2021-02-08 14:00:00,31.95,31.99,31.93,31.97,219030.0,31.95,31.99,31.93,31.97,219030.0
2021-02-08 14:30:00,31.97,32.02,31.96,32.0,241315.0,31.97,32.02,31.96,32.0,241315.0
2021-02-08 15:00:00,32.0,32.0,31.88,31.92,342940.0,32.0,32.0,31.88,31.92,342940.0
2021-02-08 15:30:00,31.92,31.97,31.82,31.89,638815.0,31.92,31.97,31.82,31.89,638815.0
2021-02-09 09:30:00,31.91,32.09,31.77,32.02,326870.0,31.91,32.09,31.77,32.02,326870.0
2021-02-09 10:00:00,32.0,32.05,31.87,31.92,271090.0,32.0,32.05,31.87,31.92,271090.0
2021-02-09 10:30:00,31.93,31.98,31.89,31.96,155925.0,31.93,31.98,31.89,31.96,155925.0
2021-02-09 11:00:00,31.94,31.95,31.53,31.54,176310.0,31.94,31.95,31.53,31.54,176310.0
2021-02-09 11:30:00,31.56,31.72,31.54,31.68,126420.0,31.56,31.72,31.54,31.68,126420.0
2021-02-09 12:00:00,31.66,31.95,31.63,31.87,339885.0,31.66,31.95,31.63,31.87,339885.0
2021-02-09 12:30:00,31.85,32.02,31.8,31.95,248175.0,31.85,32.02,31.8,31.95,248175.0
2021-02-09 13:00:00,31.96,31.99,31.87,31.91,62490.0,31.96,31.99,31.87,31.91,62490.0
2021-02-09 13:30:00,31.91,31.96,31.83,31.94,152670.0,31.91,31.96,31.83,31.94,152670.0
2021-02-09 14:00:00,31.95,32.07,31.91,32.02,222195.0,31.95,32.07,31.91,32.02,222195.0
2021-02-09 14:30:00,32.03,32.03,31.93,32.0,105350.0,32.03,32.03,31.93,32.0,105350.0
2021-02-09 15:00:00,32.0,32.03,31.81,31.84,226930.0,32.0,32.03,31.81,31.84,226930.0
2021-02-09 15:30:00,31.82,32.1,31.8,31.99,782620.0,31.82,32.1,31.8,31.99,782620.0
2021-02-10 09:30:00,32.0,32.57,32.0,32.41,537965.0,32.0,32.57,32.0,32.41,537965.0
2021-02-10 10:00:00,32.41,32.7,32.32,32.46,479315.0,32.41,32.7,32.32,32.46,479315.0
2021-02-10 10:30:00,32.43,32.44,32.06,32.25,440350.0,32.43,32.44,32.06,32.25,440350.0
2021-02-10 11:00:00,32.26,32.33,32.12,32.25,96840.0,32.26,32.33,32.12,32.25,96840.0
2021-02-10 11:30:00,32.25,32.4,32.21,32.37,268345.0,32.25,32.4,32.21,32.37,268345.0
2021-02-10 12:00:00,32.36,32.36,32.25,32.3,88350.0,32.36,32.36,32.25,32.3,88350.0
2021-02-10 12:30:00,32.31,32.42,32.29,32.37,153655.0,32.31,32.42,32.29,32.37,153655.0
2021-02-10 13:00:00,32.38,32.52,32.38,32.47,70640.0,32.38,32.52,32.38,32.47,70640.0
2021-02-10 13:30:00,32.45,32.52,32.34,32.38,78515.0,32.45,32.52,32.34,32.38,78515.0
2021-02-10 14:00:00,32.39,32.43,32.35,32.38,126655.0,32.39,32.43,32.35,32.38,126655.0
2021-02-10 14:30:00,32.39,32.45,32.36,32.43,163050.0,32.39,32.45,32.36,32.43,163050.0
2021-02-10 15:00:00,32.44,32.45,32.26,32.27,267945.0,32.44,32.45,32.26,32.27,267945.0
2021-02-10 15:30:00,32.28,32.32,32.13,32.24,750965.0,32.28,32.32,32.13,32.24,750965.0
2021-02-11 09:30:00,32.51,32.54,32.14,32.41,287960.0,32.51,32.54,32.14,32.41,287960.0
2021-02-11 10:00:00,32.36,32.49,32.28,32.34,249040.0,32.36,32.49,32.28,32.34,249040.0
2021-02-11 10:30:00,32.34,32.34,32.18,32.23,106375.0,32.34,32.34,32.18,32.23,106375.0
2021-02-11 11:00:00,32.24,32.4,32.19,32.33,181665.0,32.24,32.4,32.19,32.33,181665.0
2021-02-11 11:30:00,32.3,32.45,32.2,32.27,68425.0,32.3,32.45,32.2,32.27,68425.0
2021-02-11 12:00:00,32.28,32.38,32.0,32.04,110245.0,32.28,32.38,32.0,32.04,110245.0
2021-02-11 12:30:00,32.04,32.23,31.97,32.2,247385.0,32.04,32.23,31.97,32.2,247385.0
2021-02-11 13:00:00,32.22,32.4,32.14,32.38,154115.0,32.22,32.4,32.14,32.38,154115.0
2021-02-11 13:30:00,32.38,32.45,32.35,32.43,75565.0,32.38,32.45,32.35,32.43,75565.0
2021-02-11 14:00:00,32.4,32.4,32.19,32.34,88140.0,32.4,32.4,32.19,32.34,88140.0
2021-02-11 14:30:00,32.32,32.49,32.26,32.49,96845.0,32.32,32.49,32.26,32.49,96845.0
2021-02-11 15:00:00,32.47,32.49,32.38,32.41,112565.0,32.47,32.49,32.38,32.41,112565.0
2021-02-11 15:30:00,32.42,32.63,32.42,32.6,514885.0,32.42,32.63,32.42,32.6,514885.0
2021-02-12 09:30:00,32.4,32.6,32.26,32.47,159165.0,32.4,32.6,32.26,32.47,159165.0
2021-02-12 10:00:00,32.44,32.76,32.4,32.59,257605.0,32.44,32.76,32.4,32.59,257605.0
2021-02-12 10:30:00,32.59,32.76,32.46,32.68,244685.0,32.59,32.76,32.46,32.68,244685.0
2021-02-12 11:00:00,32.67,32.93,32.65,32.91,184825.0,32.67,32.93,32.65,32.91,184825.0
2021-02-12 11:30:00,32.9,32.9,32.69,32.71,150040.0,32.9,32.9,32.69,32.71,150040.0
2021-02-12 12:00:00,32.7,32.94,32.69,32.85,208380.0,32.7,32.94,32.69,32.85,208380.0
2021-02-12 12:30:00,32.84,32.89,32.79,32.85,97225.0,32.84,32.89,32.79,32.85,97225.0
2021-02-12 13:00:00,32.86,32.87,32.74,32.83,106710.0,32.86,32.87,32.74,32.83,106710.0
2021-02-12 13:30:00,32.83,32.89,32.82,32.85,79825.0,32.83,32.89,32.82,32.85,79825.0
2021-02-12 14:00:00,32.86,32.87,32.75,32.76,113985.0,32.86,32.87,32.75,32.76,113985.0
2021-02-12 14:30:00,32.73,32.9,32.67,32.88,127335.0,32.73,32.9,32.67,32.88,127335.0
2021-02-12 15:00:00,32.87,32.87,32.75,32.75,93115.0,32.87,32.87,32.75,32.75,93115.0
2021-02-12 15:30:00,32.74,32.97,32.73,32.94,384505.0,32.74,32.97,32.73,32.94,384505.0
2021-02-16 09:30:00,33.0,33.2,32.69,33.13,607480.0,33.0,33.2,32.69,33.13,607480.0
2021-02-16 10:00:00,33.13,33.2,33.0,33.09,206985.0,33.13,33.2,33.0,33.09,206985.0
2021-02-16 10:30:00,33.12,33.17,32.8,32.97,250435.0,33.12,33.17,32.8,32.97,250435.0
2021-02-16 11:00:00,32.97,33.06,32.81,32.85,102760.0,32.97,33.06,32.81,32.85,102760.0
2021-02-16 11:30:00,32.83,33.03,32.79,32.82,236725.0,32.83,33.03,32.79,32.82,236725.0
2021-02-16 12:00:00,32.82,32.93,32.73,32.89,144305.0,32.82,32.93,32.73,32.89,144305.0
2021-02-16 12:30:00,32.9,33.01,32.78,32.95,169860.0,32.9,33.01,32.78,32.95,169860.0
2021-02-16 13:00:00,32.92,33.01,32.88,32.97,77450.0,32.92,33.01,32.88,32.97,77450.0
2021-02-16 13:30:00,32.93,32.97,32.81,32.81,77835.0,32.93,32.97,32.81,32.81,77835.0
2021-02-16 14:00:00,32.82,33.01,32.8,33.0,121830.0,32.82,33.01,32.8,33.0,121830.0
2021-02-16 14:30:00,32.98,33.0,32.92,32.96,92265.0,32.98,33.0,32.92,32.96,92265.0
2021-02-16 15:00:00,32.95,32.97,32.85,32.85,137905.0,32.95,32.97,32.85,32.85,137905.0
2021-02-16 15:30:00,32.87,33.02,32.86,32.99,489045.0,32.87,33.02,32.86,32.99,489045.0
2021-02-17 09:30:00,32.9,32.91,32.51,32.66,246215.0,32.9,32.91,32.51,32.66,246215.0
2021-02-17 10:00:00,32.67,32.77,32.44,32.5,170945.0,32.67,32.77,32.44,32.5,170945.0
2021-02-17 10:30:00,32.46,32.66,32.35,32.56,201035.0,32.46,32.66,32.35,32.56,201035.0
2021-02-17 11:00:00,32.59,32.62,32.31,32.51,408445.0,32.59,32.62,32.31,32.51,408445.0
2021-02-17 11:30:00,32.51,32.65,32.34,32.56,235220.0,32.51,32.65,32.34,32.56,235220.0
2021-02-17 12:00:00,32.54,32.77,32.54,32.77,165590.0,32.54,32.77,32.54,32.77,165590.0
2021-02-17 12:30:00,32.77,32.94,32.77,32.85,175250.0,32.77,32.94,32.77,32.85,175250.0
2021-02-17 13:00:00,32.85,33.05,32.84,33.05,292385.0,32.85,33.05,32.84,33.05,292385.0
2021-02-17 13:30:00,33.05,33.09,32.97,32.98,232035.0,33.05,33.09,32.97,32.98,232035.0
2021-02-17 14:00:00,33.01,33.09,32.98,32.99,124600.0,33.01,33.09,32.98,32.99,124600.0
2021-02-17 14:30:00,32.98,33.17,32.98,33.14,215940.0,32.98,33.17,32.98,33.14,215940.0
2021-02-17 15:00:00,33.14,33.2,33.13,33.17,141220.0,33.14,33.2,33.13,33.17,141220.0
2021-02-17 15:30:00,33.17,33.3,33.15,33.26,636400.0,33.17,33.3,33.15,33.26,636400.0
2021-02-18 09:30:00,32.78,33.32,32.65,33.28,480050.0,32.78,33.32,32.65,33.28,480050.0
2021-02-18 10:00:00,33.24,33.29,32.96,33.04,548485.0,33.24,33.29,32.96,33.04,548485.0
2021-02-18 10:30:00,33.03,33.04,32.91,32.94,338465.0,33.03,33.04,32.91,32.94,338465.0
2021-02-18 11:00:00,32.94,33.04,32.91,33.03,209135.0,32.94,33.04,32.91,33.03,209135.0
2021-02-18 11:30:00,33.02,33.17,33.02,33.14,130585.0,33.02,33.17,33.02,33.14,130585.0
2021-02-18 12:00:00,33.13,33.22,33.08,33.18,112270.0,33.13,33.22,33.08,33.18,112270.0
2021-02-18 12:30:00,33.19,33.23,33.15,33.21,98175.0,33.19,33.23,33.15,33.21,98175.0
2021-02-18 13:00:00,33.22,33.43,33.17,33.39,149480.0,33.22,33.43,33.17,33.39,149480.0
2021-02-18 13:30:00,33.4,33.57,33.38,33.39,163990.0,33.4,33.57,33.38,33.39,163990.0
2021-02-18 14:00:00,33.39,33.55,33.39,33.5,88800.0,33.39,33.55,33.39,33.5,88800.0
2021-02-18 14:30:00,33.5,33.59,33.45,33.58,143140.0,33.5,33.59,33.45,33.58,143140.0
2021-02-18 15:00:00,33.59,33.63,33.51,33.52,194765.0,33.59,33.63,33.51,33.52,194765.0
2021-02-18 15:30:00,33.52,33.62,33.51,33.54,617795.0,33.52,33.62,33.51,33.54,617795.0
2021-02-19 09:30:00,33.93,34.1,33.77,33.97,421685.0,33.93,34.1,33.77,33.97,421685.0
2021-02-19 10:00:00,33.96,34.03,33.69,33.95,226175.0,33.96,34.03,33.69,33.95,226175.0
2021-02-19 10:30:00,34.0,34.12,33.96,34.1,166065.0,34.0,34.12,33.96,34.1,166065.0
2021-02-19 11:00:00,34.1,34.27,34.08,34.19,245700.0,34.1,34.27,34.08,34.19,245700.0
2021-02-19 11:30:00,34.19,34.43,34.18,34.26,187170.0,34.19,34.43,34.18,34.26,187170.0
2021-02-19 12:00:00,34.25,34.39,34.24,34.36,163660.0,34.25,34.39,34.24,34.36,163660.0
2021-02-19 12:30:00,34.36,34.44,34.22,34.35,345490.0,34.36,34.44,34.22,34.35,345490.0
2021-02-19 13:00:00,34.34,34.44,34.27,34.33,185215.0,34.34,34.44,34.27,34.33,185215.0
2021-02-19 13:30:00,34.33,34.46,34.33,34.43,153620.0,34.33,34.46,34.33,34.43,153620.0
2021-02-19 14:00:00,34.45,34.46,34.19,34.19,156355.0,34.45,34.46,34.19,34.19,156355.0
2021-02-19 14:30:00,34.21,34.35,34.18,34.35,291625.0,34.21,34.35,34.18,34.35,291625.0
2021-02-19 15:00:00,34.34,34.44,34.32,34.37,265460.0,34.34,34.44,34.32,34.37,265460.0
2021-02-19 15:30:00,34.38,34.48,34.3,34.38,955170.0,34.38,34.48,34.3,34.38,955170.0
2021-02-22 09:30:00,33.74,33.85,33.57,33.75,535660.0,33.74,33.85,33.57,33.75,535660.0
2021-02-22 10:00:00,33.73,33.87,33.64,33.78,420675.0,33.73,33.87,33.64,33.78,420675.0
2021-02-22 10:30:00,33.77,33.77,33.55,33.58,582030.0,33.77,33.77,33.55,33.58,582030.0
2021-02-22 11:00:00,33.58,33.82,33.55,33.8,362970.0,33.58,33.82,33.55,33.8,362970.0
2021-02-22 11:30:00,33.81,33.99,33.76,33.87,214765.0,33.81,33.99,33.76,33.87,214765.0
2021-02-22 12:00:00,33.9,34.0,33.8,33.84,275140.0,33.9,34.0,33.8,33.84,275140.0
2021-02-22 12:30:00,33.86,34.07,33.85,34.06,244490.0,33.86,34.07,33.85,34.06,244490.0
2021-02-22 13:00:00,34.05,34.1,33.99,34.08,133925.0,34.05,34.1,33.99,34.08,133925.0
2021-02-22 13:30:00,34.07,34.07,34.01,34.03,172140.0,34.07,34.07,34.01,34.03,172140.0
2021-02-22 14:00:00,34.05,34.11,34.02,34.1,167935.0,34.05,34.11,34.02,34.1,167935.0
2021-02-22 14:30:00,34.05,34.07,33.92,34.05,427845.0,34.05,34.07,33.92,34.05,427845.0
2021-02-22 15:00:00,34.04,34.12,34.02,34.06,429350.0,34.04,34.12,34.02,34.06,429350.0
2021-02-22 15:30:00,34.06,34.12,33.9,34.07,1622315.0,34.06,34.12,33.9,34.07,1622315.0
2021-02-23 09:30:00,33.36,33.36,32.63,33.03,2238020.0,33.36,33.36,32.63,33.03,2238020.0
2021-02-23 10:00:00,33.05,33.39,32.87,33.24,693025.0,33.05,33.39,32.87,33.24,693025.0
2021-02-23 10:30:00,33.22,33.56,33.16,33.34,516775.0,33.22,33.56,33.16,33.34,516775.0
2021-02-23 11:00:00,33.34,33.38,33.09,33.14,508835.0,33.34,33.38,33.09,33.14,508835.0
2021-02-23 11:30:00,33.13,33.4,33.07,33.31,718965.0,33.13,33.4,33.07,33.31,718965.0
2021-02-23 12:00:00,33.28,33.44,33.16,33.44,453330.0,33.28,33.44,33.16,33.44,453330.0
2021-02-23 12:30:00,33.44,33.47,33.25,33.34,336860.0,33.44,33.47,33.25,33.34,336860.0
2021-02-23 13:00:00,33.34,33.73,33.25,33.66,244360.0,33.34,33.73,33.25,33.66,244360.0
2021-02-23 13:30:00,33.66,33.7,33.37,33.53,360840.0,33.66,33.7,33.37,33.53,360840.0
2021-02-23 14:00:00,33.49,33.58,33.44,33.48,225645.0,33.49,33.58,33.44,33.48,225645.0
2021-02-23 14:30:00,33.47,33.55,33.36,33.5,234570.0,33.47,33.55,33.36,33.5,234570.0
2021-02-23 15:00:00,33.5,33.8,33.47,33.77,307400.0,33.5,33.8,33.47,33.77,307400.0
2021-02-23 15:30:00,33.77,33.85,33.62,33.76,779385.0,33.77,33.85,33.62,33.76,779385.0
2021-02-24 09:30:00,33.69,33.77,33.24,33.43,522840.0,33.69,33.77,33.24,33.43,522840.0
2021-02-24 10:00:00,33.42,33.54,33.28,33.47,527655.0,33.42,33.54,33.28,33.47,527655.0
2021-02-24 10:30:00,33.47,33.54,33.28,33.49,276800.0,33.47,33.54,33.28,33.49,276800.0
2021-02-24 11:00:00,33.5,33.8,33.49,33.8,182630.0,33.5,33.8,33.49,33.8,182630.0
2021-02-24 11:30:00,33.81,33.87,33.76,33.84,205750.0,33.81,33.87,33.76,33.84,205750.0
2021-02-24 12:00:00,33.85,33.89,33.8,33.89,166470.0,33.85,33.89,33.8,33.89,166470.0
2021-02-24 12:30:00,33.9,33.98,33.74,33.79,536645.0,33.9,33.98,33.74,33.79,536645.0
2021-02-24 13:00:00,33.79,33.96,33.77,33.9,246665.0,33.79,33.96,33.77,33.9,246665.0
2021-02-24 13:30:00,33.9,33.97,33.85,33.91,135115.0,33.9,33.97,33.85,33.91,135115.0
2021-02-24 14:00:00,33.91,33.94,33.78,33.89,163620.0,33.91,33.94,33.78,33.89,163620.0
2021-02-24 14:30:00,33.88,34.0,33.82,33.97,387295.0,33.88,34.0,33.82,33.97,387295.0
2021-02-24 15:00:00,33.97,34.04,33.91,33.99,206820.0,33.97,34.04,33.91,33.99,206820.0
2021-02-24 15:30:00,33.98,34.02,33.9,33.97,483805.0,33.98,34.02,33.9,33.97,483805.0
2021-02-25 09:30:00,33.77,34.12,33.66,33.97,232385.0,33.77,34.12,33.66,33.97,232385.0
2021-02-25 10:00:00,33.93,33.99,33.77,33.88,242680.0,33.93,33.99,33.77,33.88,242680.0
2021-02-25 10:30:00,33.87,33.92,33.78,33.88,368005.0,33.87,33.92,33.78,33.88,368005.0
2021-02-25 11:00:00,33.91,34.0,33.83,33.89,349450.0,33.91,34.0,33.83,33.89,349450.0
2021-02-25 11:30:00,33.86,33.87,33.63,33.68,640605.0,33.86,33.87,33.63,33.68,640605.0
2021-02-25 12:00:00,33.68,33.75,33.62,33.66,421100.0,33.68,33.75,33.62,33.66,421100.0
2021-02-25 12:30:00,33.66,33.82,33.17,33.29,1398950.0,33.66,33.82,33.17,33.29,1398950.0
2021-02-25 13:00:00,33.26,33.72,33.24,33.6,648360.0,33.26,33.72,33.24,33.6,648360.0
2021-02-25 13:30:00,33.59,33.71,33.49,33.63,372240.0,33.59,33.71,33.49,33.63,372240.0
2021-02-25 14:00:00,33.62,33.82,33.61,33.75,206015.0,33.62,33.82,33.61,33.75,206015.0
2021-02-25 14:30:00,33.74,33.75,33.66,33.71,363365.0,33.74,33.75,33.66,33.71,363365.0
2021-02-25 15:00:00,33.69,33.73,33.48,33.52,696410.0,33.69,33.73,33.48,33.52,696410.0
2021-02-25 15:30:00,33.52,33.66,33.37,33.61,1097045.0,33.52,33.66,33.37,33.61,1097045.0
2021-02-26 09:30:00,33.64,34.08,33.44,33.53,378410.0,33.64,34.08,33.44,33.53,378410.0
2021-02-26 10:00:00,33.52,33.53,33.1,33.1,266850.0,33.52,33.53,33.1,33.1,266850.0
2021-02-26 10:30:00,33.18,33.58,33.04,33.58,583590.0,33.18,33.58,33.04,33.58,583590.0
2021-02-26 11:00:00,33.59,33.7,33.39,33.51,186840.0,33.59,33.7,33.39,33.51,186840.0
2021-02-26 11:30:00,33.53,33.83,33.53,33.82,97215.0,33.53,33.83,33.53,33.82,97215.0
2021-02-26 12:00:00,33.85,33.97,33.7,33.87,137340.0,33.85,33.97,33.7,33.87,137340.0
2021-02-26 12:30:00,33.88,33.97,33.85,33.87,131895.0,33.88,33.97,33.85,33.87,131895.0
2021-02-26 13:00:00,33.87,34.03,33.76,34.0,150830.0,33.87,34.03,33.76,34.0,150830.0
2021-02-26 13:30:00,33.99,34.0,33.82,33.94,170775.0,33.99,34.0,33.82,33.94,170775.0
2021-02-26 14:00:00,33.94,34.0,33.76,33.89,219080.0,33.94,34.0,33.76,33.89,219080.0
2021-02-26 14:30:00,33.87,34.02,33.86,33.95,229575.0,33.87,34.02,33.86,33.95,229575.0
2021-02-26 15:00:00,33.96,34.07,33.85,33.86,436430.0,33.96,34.07,33.85,33.86,436430.0
2021-02-26 15:30:00,33.88,34.12,33.77,33.77,938980.0,33.88,34.12,33.77,33.77,938980.0
2021-03-01 09:30:00,34.3,34.45,34.09,34.16,496020.0,34.3,34.45,34.09,34.16,496020.0
2021-03-01 10:00:00,34.18,34.4,34.04,34.27,238605.0,34.18,34.4,34.04,34.27,238605.0
2021-03-01 10:30:00,34.3,34.48,34.27,34.3,140715.0,34.3,34.48,34.27,34.3,140715.0
2021-03-01 11:00:00,34.33,34.46,34.28,34.37,142115.0,34.33,34.46,34.28,34.37,142115.0
2021-03-01 11:30:00,34.38,34.59,34.31,34.56,152225.0,34.38,34.59,34.31,34.56,152225.0
2021-03-01 12:00:00,34.55,34.55,34.38,34.45,104900.0,34.55,34.55,34.38,34.45,104900.0
2021-03-01 12:30:00,34.45,34.63,34.45,34.51,121300.0,34.45,34.63,34.45,34.51,121300.0
2021-03-01 13:00:00,34.53,34.67,34.53,34.64,71830.0,34.53,34.67,34.53,34.64,71830.0
2021-03-01 13:30:00,34.67,34.71,34.6,34.63,230825.0,34.67,34.71,34.6,34.63,230825.0
2021-03-01 14:00:00,34.65,34.74,34.63,34.7,163870.0,34.65,34.74,34.63,34.7,163870.0
2021-03-01 14:30:00,34.7,34.73,34.67,34.7,73585.0,34.7,34.73,34.67,34.7,73585.0
2021-03-01 15:00:00,34.7,34.74,34.61,34.65,113010.0,34.7,34.74,34.61,34.65,113010.0
2021-03-01 15:30:00,34.67,34.7,34.62,34.67,408270.0,34.67,34.7,34.62,34.67,408270.0
2021-03-02 09:30:00,34.7,34.81,34.31,34.5,275140.0,34.7,34.81,34.31,34.5,275140.0
2021-03-02 10:00:00,34.51,34.62,34.2,34.25,126500.0,34.51,34.62,34.2,34.25,126500.0
2021-03-02 10:30:00,34.25,34.62,34.23,34.58,651785.0,34.25,34.62,34.23,34.58,651785.0
2021-03-02 11:00:00,34.59,34.73,34.48,34.65,138650.0,34.59,34.73,34.48,34.65,138650.0
2021-03-02 11:30:00,34.65,34.67,34.51,34.63,249170.0,34.65,34.67,34.51,34.63,249170.0
2021-03-02 12:00:00,34.6,34.76,34.57,34.76,95370.0,34.6,34.76,34.57,34.76,95370.0
2021-03-02 12:30:00,34.76,34.86,34.73,34.83,92135.0,34.76,34.86,34.73,34.83,92135.0
2021-03-02 13:00:00,34.83,34.89,34.75,34.81,82220.0,34.83,34.89,34.75,34.81,82220.0
2021-03-02 13:30:00,34.83,34.88,34.76,34.77,111985.0,34.83,34.88,34.76,34.77,111985.0
2021-03-02 14:00:00,34.76,34.82,34.67,34.7,265490.0,34.76,34.82,34.67,34.7,265490.0
2021-03-02 14:30:00,34.71,34.89,34.68,34.87,251400.0,34.71,34.89,34.68,34.87,251400.0
2021-03-02 15:00:00,34.86,34.96,34.7,34.74,357830.0,34.86,34.96,34.7,34.74,357830.0
2021-03-02 15:30:00,34.74,34.82,34.62,34.64,1488530.0,34.74,34.82,34.62,34.64,1488530.0
2021-03-03 09:30:00,34.7,34.72,34.18,34.26,887475.0,34.7,34.72,34.18,34.26,887475.0
2021-03-03 10:00:00,34.32,34.44,33.95,34.27,879895.0,34.32,34.44,33.95,34.27,879895.0
2021-03-03 10:30:00,34.27,34.3,34.07,34.28,560125.0,34.27,34.3,34.07,34.28,560125.0
2021-03-03 11:00:00,34.26,34.45,34.25,34.4,522700.0,34.26,34.45,34.25,34.4,522700.0
2021-03-03 11:30:00,34.41,34.47,34.15,34.18,221895.0,34.41,34.47,34.15,34.18,221895.0
2021-03-03 12:00:00,34.17,34.25,33.84,33.92,383200.0,34.17,34.25,33.84,33.92,383200.0
2021-03-03 12:30:00,33.92,34.14,33.83,33.89,552865.0,33.92,34.14,33.83,33.89,552865.0
2021-03-03 13:00:00,33.89,33.98,33.76,33.92,254875.0,33.89,33.98,33.76,33.92,254875.0
2021-03-03 13:30:00,33.9,33.9,33.7,33.81,343775.0,33.9,33.9,33.7,33.81,343775.0
2021-03-03 14:00:00,33.81,33.84,33.65,33.8,713715.0,33.81,33.84,33.65,33.8,713715.0
2021-03-03 14:30:00,33.8,34.04,33.77,33.99,332270.0,33.8,34.04,33.77,33.99,332270.0
2021-03-03 15:00:00,33.98,34.22,33.84,33.95,825695.0,33.98,34.22,33.84,33.95,825695.0
2021-03-03 15:30:00,33.95,34.14,33.94,33.98,1139885.0,33.95,34.14,33.94,33.98,1139885.0
2021-03-04 09:30:00,33.38,33.75,33.14,33.25,1033500.0,33.38,33.75,33.14,33.25,1033500.0
2021-03-04 10:00:00,33.26,33.31,32.86,32.94,1176280.0,33.26,33.31,32.86,32.94,1176280.0
2021-03-04 10:30:00,32.93,33.34,32.92,32.96,909710.0,32.93,33.34,32.92,32.96,909710.0
2021-03-04 11:00:00,32.99,33.18,32.96,33.01,605610.0,32.99,33.18,32.96,33.01,605610.0
2021-03-04 11:30:00,33.01,33.41,33.01,33.2,529995.0,33.01,33.41,33.01,33.2,529995.0
2021-03-04 12:00:00,33.22,33.25,32.61,32.66,798175.0,33.22,33.25,32.61,32.66,798175.0
2021-03-04 12:30:00,32.66,32.68,32.38,32.57,974060.0,32.66,32.68,32.38,32.57,974060.0
2021-03-04 13:00:00,32.56,32.69,32.38,32.67,672560.0,32.56,32.69,32.38,32.67,672560.0
2021-03-04 13:30:00,32.68,32.79,32.43,32.52,1180755.0,32.68,32.79,32.43,32.52,1180755.0
2021-03-04 14:00:00,32.52,32.84,32.33,32.77,605605.0,32.52,32.84,32.33,32.77,605605.0
2021-03-04 14:30:00,32.79,33.01,32.69,32.77,432135.0,32.79,33.01,32.69,32.77,432135.0
2021-03-04 15:00:00,32.77,32.93,32.57,32.86,886315.0,32.77,32.93,32.57,32.86,886315.0
2021-03-04 15:30:00,32.86,32.94,32.59,32.78,1658830.0,32.86,32.94,32.59,32.78,1658830.0
2021-03-05 09:30:00,33.06,33.2,32.43,32.6,635460.0,33.06,33.2,32.43,32.6,635460.0
2021-03-05 10:00:00,32.66,32.91,32.38,32.38,747250.0,32.66,32.91,32.38,32.38,747250.0
2021-03-05 10:30:00,32.43,32.65,32.32,32.54,296455.0,32.43,32.65,32.32,32.54,296455.0
2021-03-05 11:00:00,32.54,32.65,32.23,32.34,616625.0,32.54,32.65,32.23,32.34,616625.0
2021-03-05 11:30:00,32.36,32.7,32.32,32.66,463255.0,32.36,32.7,32.32,32.66,463255.0
2021-03-05 12:00:00,32.67,33.02,32.62,33.02,181095.0,32.67,33.02,32.62,33.02,181095.0
2021-03-05 12:30:00,32.99,33.28,32.97,33.14,113405.0,32.99,33.28,32.97,33.14,113405.0
2021-03-05 13:00:00,33.16,33.49,33.03,33.48,98710.0,33.16,33.49,33.03,33.48,98710.0
2021-03-05 13:30:00,33.49,33.58,33.4,33.54,112110.0,33.49,33.58,33.4,33.54,112110.0
2021-03-05 14:00:00,33.54,33.56,33.36,33.53,115350.0,33.54,33.56,33.36,33.53,115350.0
2021-03-05 14:30:00,33.54,33.64,33.43,33.52,184095.0,33.54,33.64,33.43,33.52,184095.0
2021-03-05 15:00:00,33.54,33.62,33.42,33.51,185875.0,33.54,33.62,33.42,33.51,185875.0
2021-03-05 15:30:00,33.52,33.56,33.37,33.51,519960.0,33.52,33.56,33.37,33.51,519960.0
2021-03-08 09:30:00,33.59,33.85,33.4,33.6,412500.0,33.59,33.85,33.4,33.6,412500.0
2021-03-08 10:00:00,33.72,34.1,33.46,34.1,323540.0,33.72,34.1,33.46,34.1,323540.0
2021-03-08 10:30:00,34.08,34.16,33.9,33.95,199845.0,34.08,34.16,33.9,33.95,199845.0
2021-03-08 11:00:00,33.94,34.08,33.79,33.96,186295.0,33.94,34.08,33.79,33.96,186295.0
2021-03-08 11:30:00,33.89,33.93,33.72,33.73,204920.0,33.89,33.93,33.72,33.73,204920.0
2021-03-08 12:00:00,33.72,33.95,33.66,33.94,471910.0,33.72,33.95,33.66,33.94,471910.0
2021-03-08 12:30:00,33.93,34.06,33.88,33.92,105160.0,33.93,34.06,33.88,33.92,105160.0
2021-03-08 13:00:00,33.9,33.95,33.82,33.82,130055.0,33.9,33.95,33.82,33.82,130055.0
2021-03-08 13:30:00,33.85,33.85,33.49,33.54,141080.0,33.85,33.85,33.49,33.54,141080.0
2021-03-08 14:00:00,33.53,33.75,33.49,33.7,279310.0,33.53,33.75,33.49,33.7,279310.0
2021-03-08 14:30:00,33.72,33.74,33.42,33.49,158290.0,33.72,33.74,33.42,33.49,158290.0
2021-03-08 15:00:00,33.49,33.49,33.23,33.27,263755.0,33.49,33.49,33.23,33.27,263755.0
2021-03-08 15:30:00,33.27,33.42,33.22,33.24,844280.0,33.27,33.42,33.22,33.24,844280.0
2021-03-09 09:30:00,34.14,34.82,34.05,34.71,391905.0,34.14,34.82,34.05,34.71,391905.0
2021-03-09 10:00:00,34.7,34.9,34.58,34.72,204105.0,34.7,34.9,34.58,34.72,204105.0
2021-03-09 10:30:00,34.74,34.9,34.63,34.73,384010.0,34.74,34.9,34.63,34.73,384010.0
2021-03-09 11:00:00,34.74,34.9,34.64,34.9,177100.0,34.74,34.9,34.64,34.9,177100.0
2021-03-09 11:30:00,34.92,34.97,34.86,34.89,92800.0,34.92,34.97,34.86,34.89,92800.0
2021-03-09 12:00:00,34.85,35.16,34.85,35.09,233255.0,34.85,35.16,34.85,35.09,233255.0
2021-03-09 12:30:00,35.08,35.13,34.91,34.94,109655.0,35.08,35.13,34.91,34.94,109655.0
2021-03-09 13:00:00,34.94,35.05,34.89,34.89,186270.0,34.94,35.05,34.89,34.89,186270.0
2021-03-09 13:30:00,34.89,35.06,34.88,35.06,87540.0,34.89,35.06,34.88,35.06,87540.0
2021-03-09 14:00:00,35.06,35.09,34.93,34.94,224505.0,35.06,35.09,34.93,34.94,224505.0
2021-03-09 14:30:00,34.95,35.07,34.93,34.98,93055.0,34.95,35.07,34.93,34.98,93055.0
2021-03-09 15:00:00,35.0,35.17,34.98,35.15,319015.0,35.0,35.17,34.98,35.15,319015.0
2021-03-09 15:30:00,35.15,35.24,35.07,35.16,1116160.0,35.15,35.24,35.07,35.16,1116160.0
2021-03-10 09:30:00,35.91,36.15,35.57,35.6,699105.0,35.91,36.15,35.57,35.6,699105.0
2021-03-10 10:00:00,35.62,35.79,35.37,35.37,448715.0,35.62,35.79,35.37,35.37,448715.0
2021-03-10 10:30:00,35.36,35.64,35.28,35.57,434860.0,35.36,35.64,35.28,35.57,434860.0
2021-03-10 11:00:00,35.54,35.64,35.48,35.56,185475.0,35.54,35.64,35.48,35.56,185475.0
2021-03-10 11:30:00,35.55,35.71,35.51,35.62,146060.0,35.55,35.71,35.51,35.62,146060.0
2021-03-10 12:00:00,35.62,35.65,35.51,35.53,162910.0,35.62,35.65,35.51,35.53,162910.0
2021-03-10 12:30:00,35.52,35.72,35.37,35.64,476345.0,35.52,35.72,35.37,35.64,476345.0
2021-03-10 13:00:00,35.63,35.87,35.51,35.87,778145.0,35.63,35.87,35.51,35.87,778145.0
2021-03-10 13:30:00,35.87,35.91,35.58,35.77,388515.0,35.87,35.91,35.58,35.77,388515.0
2021-03-10 14:00:00,35.75,35.89,35.72,35.85,251745.0,35.75,35.89,35.72,35.85,251745.0
2021-03-10 14:30:00,35.86,36.05,35.82,36.04,384290.0,35.86,36.05,35.82,36.04,384290.0
2021-03-10 15:00:00,36.03,36.25,36.0,36.12,831885.0,36.03,36.25,36.0,36.12,831885.0
2021-03-10 15:30:00,36.11,36.22,36.04,36.12,1650110.0,36.11,36.22,36.04,36.12,1650110.0
2021-03-11 09:30:00,36.6,36.76,36.44,36.63,388635.0,36.6,36.76,36.44,36.63,388635.0
2021-03-11 10:00:00,36.67,36.97,36.64,36.82,304025.0,36.67,36.97,36.64,36.82,304025.0
2021-03-11 10:30:00,36.86,37.12,36.83,37.0,243575.0,36.86,37.12,36.83,37.0,243575.0
2021-03-11 11:00:00,37.01,37.25,36.93,37.22,352785.0,37.01,37.25,36.93,37.22,352785.0
2021-03-11 11:30:00,37.23,37.39,37.22,37.26,413540.0,37.23,37.39,37.22,37.26,413540.0
2021-03-11 12:00:00,37.26,37.34,37.15,37.22,335885.0,37.26,37.34,37.15,37.22,335885.0
2021-03-11 12:30:00,37.22,37.24,37.03,37.11,152320.0,37.22,37.24,37.03,37.11,152320.0
2021-03-11 13:00:00,37.1,37.25,37.01,37.03,139620.0,37.1,37.25,37.01,37.03,139620.0
2021-03-11 13:30:00,37.03,37.23,36.97,37.18,581725.0,37.03,37.23,36.97,37.18,581725.0
2021-03-11 14:00:00,37.21,37.36,37.19,37.34,201825.0,37.21,37.36,37.19,37.34,201825.0
2021-03-11 14:30:00,37.35,37.52,37.27,37.4,280030.0,37.35,37.52,37.27,37.4,280030.0
2021-03-11 15:00:00,37.4,37.48,37.35,37.38,529820.0,37.4,37.48,37.35,37.38,529820.0
2021-03-11 15:30:00,37.37,37.51,37.2,37.51,1498070.0,37.37,37.51,37.2,37.51,1498070.0
2021-03-12 09:30:00,36.93,37.25,36.66,37.14,421115.0,36.93,37.25,36.66,37.14,421115.0
2021-03-12 10:00:00,37.14,37.21,37.0,37.14,291235.0,37.14,37.21,37.0,37.14,291235.0
2021-03-12 10:30:00,37.1,37.27,37.1,37.23,209905.0,37.1,37.27,37.1,37.23,209905.0
2021-03-12 11:00:00,37.26,37.33,37.18,37.26,133070.0,37.26,37.33,37.18,37.26,133070.0
2021-03-12 11:30:00,37.26,37.35,37.19,37.31,105780.0,37.26,37.35,37.19,37.31,105780.0
2021-03-12 12:00:00,37.33,37.45,37.3,37.39,131880.0,37.33,37.45,37.3,37.39,131880.0
2021-03-12 12:30:00,37.38,37.45,37.18,37.27,122840.0,37.38,37.45,37.18,37.27,122840.0
2021-03-12 13:00:00,37.27,37.32,37.21,37.27,120250.0,37.27,37.32,37.21,37.27,120250.0
2021-03-12 13:30:00,37.28,37.48,37.24,37.42,257065.0,37.28,37.48,37.24,37.42,257065.0
2021-03-12 14:00:00,37.43,37.53,37.36,37.45,365615.0,37.43,37.53,37.36,37.45,365615.0
2021-03-12 14:30:00,37.46,37.55,37.39,37.5,101015.0,37.46,37.55,37.39,37.5,101015.0
2021-03-12 15:00:00,37.51,37.71,37.45,37.56,361825.0,37.51,37.71,37.45,37.56,361825.0
2021-03-12 15:30:00,37.57,37.78,37.55,37.68,896260.0,37.57,37.78,37.55,37.68,896260.0
2021-03-15 09:30:00,37.78,37.88,37.58,37.84,510295.0,37.78,37.88,37.58,37.84,510295.0
2021-03-15 10:00:00,37.81,37.87,37.62,37.67,219235.0,37.81,37.87,37.62,37.67,219235.0
2021-03-15 10:30:00,37.66,37.84,37.59,37.84,232725.0,37.66,37.84,37.59,37.84,232725.0
2021-03-15 11:00:00,37.82,37.93,37.67,37.71,148850.0,37.82,37.93,37.67,37.71,148850.0
2021-03-15 11:30:00,37.7,37.72,37.61,37.72,162670.0,37.7,37.72,37.61,37.72,162670.0
2021-03-15 12:00:00,37.72,37.9,37.71,37.89,140210.0,37.72,37.9,37.71,37.89,140210.0
2021-03-15 12:30:00,37.89,37.98,37.87,37.93,144900.0,37.89,37.98,37.87,37.93,144900.0
2021-03-15 13:00:00,37.94,38.1,37.92,38.03,296860.0,37.94,38.1,37.92,38.03,296860.0
2021-03-15 13:30:00,38.02,38.07,37.93,37.93,117540.0,38.02,38.07,37.93,37.93,117540.0
2021-03-15 14:00:00,37.94,38.06,37.91,37.95,117745.0,37.94,38.06,37.91,37.95,117745.0
2021-03-15 14:30:00,37.95,38.02,37.94,37.99,176845.0,37.95,38.02,37.94,37.99,176845.0
2021-03-15 15:00:00,37.99,38.08,37.96,38.04,199985.0,37.99,38.08,37.96,38.04,199985.0
2021-03-15 15:30:00,38.05,38.45,38.03,38.37,666515.0,38.05,38.45,38.03,38.37,666515.0
2021-03-16 09:30:00,38.62,38.77,38.25,38.44,634025.0,38.62,38.77,38.25,38.44,634025.0
2021-03-16 10:00:00,38.41,38.43,38.12,38.26,597895.0,38.41,38.43,38.12,38.26,597895.0
2021-03-16 10:30:00,38.26,38.46,38.24,38.31,500155.0,38.26,38.46,38.24,38.31,500155.0
2021-03-16 11:00:00,38.29,38.32,38.03,38.03,209260.0,38.29,38.32,38.03,38.03,209260.0
2021-03-16 11:30:00,38.04,38.2,38.02,38.14,347005.0,38.04,38.2,38.02,38.14,347005.0
2021-03-16 12:00:00,38.12,38.16,37.86,37.9,1075550.0,38.12,38.16,37.86,37.9,1075550.0
2021-03-16 12:30:00,37.88,38.14,37.76,37.98,311305.0,37.88,38.14,37.76,37.98,311305.0
2021-03-16 13:00:00,37.98,38.14,37.96,38.08,226940.0,37.98,38.14,37.96,38.08,226940.0
2021-03-16 13:30:00,38.07,38.07,37.81,37.86,237010.0,38.07,38.07,37.81,37.86,237010.0
2021-03-16 14:00:00,37.84,37.88,37.43,37.52,600480.0,37.84,37.88,37.43,37.52,600480.0
2021-03-16 14:30:00,37.51,37.78,37.42,37.74,345765.0,37.51,37.78,37.42,37.74,345765.0
2021-03-16 15:00:00,37.73,37.82,37.64,37.76,300245.0,37.73,37.82,37.64,37.76,300245.0
2021-03-16 15:30:00,37.76,38.02,37.75,37.94,931135.0,37.76,38.02,37.75,37.94,931135.0
2021-03-17 09:30:00,37.28,37.81,37.13,37.75,378010.0,37.28,37.81,37.13,37.75,378010.0
2021-03-17 10:00:00,37.79,37.94,37.73,37.89,157300.0,37.79,37.94,37.73,37.89,157300.0
2021-03-17 10:30:00,37.86,37.86,37.37,37.45,195255.0,37.86,37.86,37.37,37.45,195255.0
2021-03-17 11:00:00,37.42,37.46,37.15,37.19,163200.0,37.42,37.46,37.15,37.19,163200.0
2021-03-17 11:30:00,37.15,37.17,36.89,36.89,207285.0,37.15,37.17,36.89,36.89,207285.0
2021-03-17 12:00:00,36.89,36.93,36.78,36.88,228065.0,36.89,36.93,36.78,36.88,228065.0
2021-03-17 12:30:00,36.87,36.88,36.58,36.61,284825.0,36.87,36.88,36.58,36.61,284825.0
2021-03-17 13:00:00,36.61,36.65,36.53,36.58,234905.0,36.61,36.65,36.53,36.58,234905.0
2021-03-17 13:30:00,36.58,36.59,36.24,36.28,304170.0,36.58,36.59,36.24,36.28,304170.0
2021-03-17 14:00:00,36.29,36.71,36.27,36.36,461300.0,36.29,36.71,36.27,36.36,461300.0
2021-03-17 14:30:00,36.37,36.67,36.32,36.66,423090.0,36.37,36.67,36.32,36.66,423090.0
2021-03-17 15:00:00,36.66,36.83,36.58,36.72,420730.0,36.66,36.83,36.58,36.72,420730.0
2021-03-17 15:30:00,36.71,36.74,36.47,36.52,1434555.0,36.71,36.74,36.47,36.52,1434555.0
2021-03-18 09:30:00,36.04,36.04,35.71,35.81,432625.0,36.04,36.04,35.71,35.81,432625.0
2021-03-18 10:00:00,35.76,35.8,35.4,35.53,255995.0,35.76,35.8,35.4,35.53,255995.0
2021-03-18 10:30:00,35.51,35.62,35.34,35.6,373725.0,35.51,35.62,35.34,35.6,373725.0
2021-03-18 11:00:00,35.61,35.73,35.55,35.69,315185.0,35.61,35.73,35.55,35.69,315185.0
2021-03-18 11:30:00,35.7,35.7,35.53,35.57,294495.0,35.7,35.7,35.53,35.57,294495.0
2021-03-18 12:00:00,35.56,35.66,35.5,35.6,294680.0,35.56,35.66,35.5,35.6,294680.0
2021-03-18 12:30:00,35.61,35.66,35.37,35.39,190585.0,35.61,35.66,35.37,35.39,190585.0
2021-03-18 13:00:00,35.39,35.43,35.25,35.38,144195.0,35.39,35.43,35.25,35.38,144195.0
2021-03-18 13:30:00,35.39,35.5,35.3,35.48,252330.0,35.39,35.5,35.3,35.48,252330.0
2021-03-18 14:00:00,35.48,35.49,35.08,35.08,428735.0,35.48,35.49,35.08,35.08,428735.0
2021-03-18 14:30:00,35.07,35.09,34.72,34.74,401730.0,35.07,35.09,34.72,34.74,401730.0
2021-03-18 15:00:00,34.74,34.86,34.68,34.81,353970.0,34.74,34.86,34.68,34.81,353970.0
2021-03-18 15:30:00,34.82,34.89,34.61,34.61,1251565.0,34.82,34.89,34.61,34.61,1251565.0
2021-03-19 09:30:00,34.64,34.8,34.3,34.49,529625.0,34.64,34.8,34.3,34.49,529625.0
2021-03-19 10:00:00,34.47,34.51,34.19,34.47,183955.0,34.47,34.51,34.19,34.47,183955.0
2021-03-19 10:30:00,34.48,34.88,34.45,34.84,108865.0,34.48,34.88,34.45,34.84,108865.0
2021-03-19 11:00:00,34.83,35.03,34.71,34.71,208750.0,34.83,35.03,34.71,34.71,208750.0
2021-03-19 11:30:00,34.75,34.92,34.65,34.9,163160.0,34.75,34.92,34.65,34.9,163160.0
2021-03-19 12:00:00,34.92,35.06,34.84,35.03,128365.0,34.92,35.06,34.84,35.03,128365.0
2021-03-19 12:30:00,35.03,35.26,35.03,35.08,124445.0,35.03,35.26,35.03,35.08,124445.0
2021-03-19 13:00:00,35.07,35.07,34.83,35.02,111890.0,35.07,35.07,34.83,35.02,111890.0
2021-03-19 13:30:00,35.0,35.18,34.93,35.09,183860.0,35.0,35.18,34.93,35.09,183860.0
2021-03-19 14:00:00,35.08,35.12,34.96,35.1,132840.0,35.08,35.12,34.96,35.1,132840.0
2021-03-19 14:30:00,35.1,35.19,34.99,35.06,110020.0,35.1,35.19,34.99,35.06,110020.0
2021-03-19 15:00:00,35.07,35.08,34.87,34.92,151930.0,35.07,35.08,34.87,34.92,151930.0
2021-03-19 15:30:00,34.93,35.05,34.88,34.88,1261725.0,34.93,35.05,34.88,34.88,1261725.0
2021-03-22 09:30:00,35.37,35.45,34.95,35.38,324435.0,35.37,35.45,34.95,35.38,324435.0
2021-03-22 10:00:00,35.37,35.63,35.37,35.45,149505.0,35.37,35.63,35.37,35.45,149505.0
2021-03-22 10:30:00,35.45,35.59,35.39,35.51,139355.0,35.45,35.59,35.39,35.51,139355.0
2021-03-22 11:00:00,35.53,35.82,35.49,35.77,160440.0,35.53,35.82,35.49,35.77,160440.0
2021-03-22 11:30:00,35.78,35.79,35.47,35.54,96090.0,35.78,35.79,35.47,35.54,96090.0
2021-03-22 12:00:00,35.55,35.7,35.52,35.66,117050.0,35.55,35.7,35.52,35.66,117050.0
2021-03-22 12:30:00,35.66,35.69,35.57,35.66,92560.0,35.66,35.69,35.57,35.66,92560.0
2021-03-22 13:00:00,35.69,35.69,35.51,35.51,91190.0,35.69,35.69,35.51,35.51,91190.0
2021-03-22 13:30:00,35.53,35.76,35.52,35.76,59035.0,35.53,35.76,35.52,35.76,59035.0
2021-03-22 14:00:00,35.76,35.8,35.71,35.76,63030.0,35.76,35.8,35.71,35.76,63030.0
2021-03-22 14:30:00,35.78,35.89,35.73,35.89,96100.0,35.78,35.89,35.73,35.89,96100.0
2021-03-22 15:00:00,35.89,35.92,35.7,35.72,152110.0,35.89,35.92,35.7,35.72,152110.0
2021-03-22 15:30:00,35.71,35.91,35.7,35.83,805060.0,35.71,35.91,35.7,35.83,805060.0
2021-03-23 09:30:00,35.66,35.78,35.27,35.41,231495.0,35.66,35.78,35.27,35.41,231495.0
2021-03-23 10:00:00,35.36,35.56,35.35,35.55,116040.0,35.36,35.56,35.35,35.55,116040.0
2021-03-23 10:30:00,35.53,35.56,35.3,35.51,114605.0,35.53,35.56,35.3,35.51,114605.0
2021-03-23 11:00:00,35.51,35.83,35.51,35.65,137270.0,35.51,35.83,35.51,35.65,137270.0
2021-03-23 11:30:00,35.68,35.7,35.43,35.43,79850.0,35.68,35.7,35.43,35.43,79850.0
2021-03-23 12:00:00,35.43,35.56,35.34,35.51,94305.0,35.43,35.56,35.34,35.51,94305.0
2021-03-23 12:30:00,35.49,35.51,35.4,35.5,66550.0,35.49,35.51,35.4,35.5,66550.0
2021-03-23 13:00:00,35.49,35.62,35.43,35.46,75810.0,35.49,35.62,35.43,35.46,75810.0
2021-03-23 13:30:00,35.48,35.48,35.27,35.35,84110.0,35.48,35.48,35.27,35.35,84110.0
2021-03-23 14:00:00,35.33,35.46,35.32,35.39,75960.0,35.33,35.46,35.32,35.39,75960.0
2021-03-23 14:30:00,35.38,35.41,35.11,35.11,145795.0,35.38,35.41,35.11,35.11,145795.0
2021-03-23 15:00:00,35.1,35.16,34.87,35.0,504650.0,35.1,35.16,34.87,35.0,504650.0
2021-03-23 15:30:00,35.01,35.22,34.97,35.2,1008810.0,35.01,35.22,34.97,35.2,1008810.0
2021-03-24 09:30:00,35.21,35.49,34.63,34.66,249575.0,35.21,35.49,34.63,34.66,249575.0
2021-03-24 10:00:00,34.63,34.81,34.57,34.76,124645.0,34.63,34.81,34.57,34.76,124645.0
2021-03-24 10:30:00,34.75,34.9,34.73,34.85,99420.0,34.75,34.9,34.73,34.85,99420.0
2021-03-24 11:00:00,34.86,34.91,34.63,34.66,116780.0,34.86,34.91,34.63,34.66,116780.0
2021-03-24 11:30:00,34.65,34.67,34.28,34.32,131320.0,34.65,34.67,34.28,34.32,131320.0
2021-03-24 12:00:00,34.31,34.44,34.3,34.37,164525.0,34.31,34.44,34.3,34.37,164525.0
2021-03-24 12:30:00,34.37,34.46,34.2,34.24,154825.0,34.37,34.46,34.2,34.24,154825.0
2021-03-24 13:00:00,34.24,34.27,34.1,34.24,149505.0,34.24,34.27,34.1,34.24,149505.0
2021-03-24 13:30:00,34.23,34.39,34.19,34.37,128380.0,34.23,34.39,34.19,34.37,128380.0
2021-03-24 14:00:00,34.36,34.38,34.25,34.27,112985.0,34.36,34.38,34.25,34.27,112985.0
2021-03-24 14:30:00,34.21,34.36,34.19,34.27,115450.0,34.21,34.36,34.19,34.27,115450.0
2021-03-24 15:00:00,34.27,34.35,34.21,34.27,130655.0,34.27,34.35,34.21,34.27,130655.0
2021-03-24 15:30:00,34.26,34.39,34.23,34.26,660985.0,34.26,34.39,34.23,34.26,660985.0
2021-03-25 09:30:00,33.81,33.87,33.49,33.75,513250.0,33.81,33.87,33.49,33.75,513250.0
2021-03-25 10:00:00,33.71,34.14,33.66,33.98,211555.0,33.71,34.14,33.66,33.98,211555.0
2021-03-25 10:30:00,33.98,33.98,33.48,33.49,229750.0,33.98,33.98,33.48,33.49,229750.0
2021-03-25 11:00:00,33.49,33.64,33.42,33.64,253955.0,33.49,33.64,33.42,33.64,253955.0
2021-03-25 11:30:00,33.64,33.93,33.64,33.93,206840.0,33.64,33.93,33.64,33.93,206840.0
2021-03-25 12:00:00,33.95,34.21,33.92,34.19,137395.0,33.95,34.21,33.92,34.19,137395.0
2021-03-25 12:30:00,34.18,34.18,33.97,34.03,136215.0,34.18,34.18,33.97,34.03,136215.0
2021-03-25 13:00:00,34.01,34.08,33.89,33.95,120135.0,34.01,34.08,33.89,33.95,120135.0
2021-03-25 13:30:00,33.93,34.02,33.87,33.87,147500.0,33.93,34.02,33.87,33.87,147500.0
2021-03-25 14:00:00,33.88,33.9,33.75,33.84,113000.0,33.88,33.9,33.75,33.84,113000.0
2021-03-25 14:30:00,33.85,34.19,33.82,34.17,112805.0,33.85,34.19,33.82,34.17,112805.0
2021-03-25 15:00:00,34.18,34.29,34.18,34.22,128705.0,34.18,34.29,34.18,34.22,128705.0
2021-03-25 15:30:00,34.23,34.36,34.18,34.25,399275.0,34.23,34.36,34.18,34.25,399275.0
2021-03-26 09:30:00,34.31,34.57,34.08,34.54,154540.0,34.31,34.57,34.08,34.54,154540.0
2021-03-26 10:00:00,34.57,34.85,34.51,34.85,164405.0,34.57,34.85,34.51,34.85,164405.0
2021-03-26 10:30:00,34.85,34.99,34.81,34.81,122060.0,34.85,34.99,34.81,34.81,122060.0
2021-03-26 11:00:00,34.81,34.84,34.46,34.5,101000.0,34.81,34.84,34.46,34.5,101000.0
2021-03-26 11:30:00,34.51,34.78,34.47,34.72,96105.0,34.51,34.78,34.47,34.72,96105.0
2021-03-26 12:00:00,34.76,35.03,34.68,35.0,172690.0,34.76,35.03,34.68,35.0,172690.0
2021-03-26 12:30:00,35.01,35.15,34.96,34.99,172595.0,35.01,35.15,34.96,34.99,172595.0
2021-03-26 13:00:00,35.01,35.34,35.0,35.31,205915.0,35.01,35.34,35.0,35.31,205915.0
2021-03-26 13:30:00,35.34,35.38,35.15,35.35,330730.0,35.34,35.38,35.15,35.35,330730.0
2021-03-26 14:00:00,35.39,35.57,35.21,35.54,524190.0,35.39,35.57,35.21,35.54,524190.0
2021-03-26 14:30:00,35.55,35.65,35.25,35.65,542915.0,35.55,35.65,35.25,35.65,542915.0
2021-03-26 15:00:00,35.64,35.89,35.6,35.8,661645.0,35.64,35.89,35.6,35.8,661645.0
2021-03-26 15:30:00,35.79,36.62,35.78,36.58,2995975.0,35.79,36.62,35.78,36.58,2995975.0
2021-03-29 09:30:00,36.32,36.78,36.25,36.25,685700.0,36.32,36.78,36.25,36.25,685700.0
2021-03-29 10:00:00,36.28,36.73,36.24,36.45,234710.0,36.28,36.73,36.24,36.45,234710.0
2021-03-29 10:30:00,36.48,36.9,36.43,36.77,252890.0,36.48,36.9,36.43,36.77,252890.0
2021-03-29 11:00:00,36.75,37.15,36.69,37.06,369755.0,36.75,37.15,36.69,37.06,369755.0
2021-03-29 11:30:00,37.08,37.27,37.02,37.16,316735.0,37.08,37.27,37.02,37.16,316735.0
2021-03-29 12:00:00,37.19,37.21,36.85,37.0,358590.0,37.19,37.21,36.85,37.0,358590.0
2021-03-29 12:30:00,37.0,37.36,36.97,37.29,235695.0,37.0,37.36,36.97,37.29,235695.0
2021-03-29 13:00:00,37.29,37.41,36.96,36.96,185895.0,37.29,37.41,36.96,36.96,185895.0
2021-03-29 13:30:00,36.95,37.14,36.81,36.83,186135.0,36.95,37.14,36.81,36.83,186135.0
2021-03-29 14:00:00,36.85,36.88,36.48,36.62,330390.0,36.85,36.88,36.48,36.62,330390.0
2021-03-29 14:30:00,36.62,36.62,36.37,36.46,393810.0,36.62,36.62,36.37,36.46,393810.0
2021-03-29 15:00:00,36.51,36.8,36.49,36.8,273800.0,36.51,36.8,36.49,36.8,273800.0
2021-03-29 15:30:00,36.8,36.88,36.66,36.71,891165.0,36.8,36.88,36.66,36.71,891165.0
2021-03-30 09:30:00,36.35,36.4,35.9,36.02,222215.0,36.35,36.4,35.9,36.02,222215.0
2021-03-30 10:00:00,35.98,36.29,35.97,36.29,186755.0,35.98,36.29,35.97,36.29,186755.0
2021-03-30 10:30:00,36.3,36.45,36.26,36.41,181040.0,36.3,36.45,36.26,36.41,181040.0
2021-03-30 11:00:00,36.42,36.54,36.41,36.47,118080.0,36.42,36.54,36.41,36.47,118080.0
2021-03-30 11:30:00,36.43,36.63,36.34,36.39,99645.0,36.43,36.63,36.34,36.39,99645.0
2021-03-30 12:00:00,36.39,36.52,36.35,36.47,165635.0,36.39,36.52,36.35,36.47,165635.0
2021-03-30 12:30:00,36.48,36.55,36.41,36.53,175865.0,36.48,36.55,36.41,36.53,175865.0
2021-03-30 13:00:00,36.5,36.77,36.42,36.7,119215.0,36.5,36.77,36.42,36.7,119215.0
2021-03-30 13:30:00,36.68,36.69,36.46,36.47,285090.0,36.68,36.69,36.46,36.47,285090.0
2021-03-30 14:00:00,36.46,36.54,36.37,36.38,164925.0,36.46,36.54,36.37,36.38,164925.0
2021-03-30 14:30:00,36.4,36.53,36.39,36.45,131260.0,36.4,36.53,36.39,36.45,131260.0
2021-03-30 15:00:00,36.48,36.54,36.4,36.41,130765.0,36.48,36.54,36.4,36.41,130765.0
2021-03-30 15:30:00,36.42,36.46,36.16,36.3,572375.0,36.42,36.46,36.16,36.3,572375.0
2021-03-31 09:30:00,36.68,36.78,36.47,36.64,226785.0,36.68,36.78,36.47,36.64,226785.0
2021-03-31 10:00:00,36.65,37.05,36.64,36.83,205570.0,36.65,37.05,36.64,36.83,205570.0
2021-03-31 10:30:00,36.84,37.01,36.72,36.78,201705.0,36.84,37.01,36.72,36.78,201705.0
2021-03-31 11:00:00,36.78,36.97,36.77,36.87,156500.0,36.78,36.97,36.77,36.87,156500.0
2021-03-31 11:30:00,36.89,37.07,36.86,37.05,97520.0,36.89,37.07,36.86,37.05,97520.0
2021-03-31 12:00:00,37.07,37.23,37.07,37.16,122840.0,37.07,37.23,37.07,37.16,122840.0
2021-03-31 12:30:00,37.18,37.18,37.07,37.12,231610.0,37.18,37.18,37.07,37.12,231610.0
2021-03-31 13:00:00,37.11,37.33,37.09,37.32,79600.0,37.11,37.33,37.09,37.32,79600.0
2021-03-31 13:30:00,37.3,37.33,37.12,37.17,103980.0,37.3,37.33,37.12,37.17,103980.0
2021-03-31 14:00:00,37.18,37.23,37.1,37.18,90160.0,37.18,37.23,37.1,37.18,90160.0
2021-03-31 14:30:00,37.15,37.18,36.99,37.13,106220.0,37.15,37.18,36.99,37.13,106220.0
2021-03-31 15:00:00,37.13,37.26,37.12,37.12,124950.0,37.13,37.26,37.12,37.12,124950.0
2021-03-31 15:30:00,37.15,37.19,36.83,36.88,504000.0,37.15,37.19,36.83,36.88,504000.0
2021-04-01 09:30:00,37.35,38.04,37.25,37.94,365770.0,37.35,38.04,37.25,37.94,365770.0
2021-04-01 10:00:00,37.93,37.94,37.64,37.64,182870.0,37.93,37.94,37.64,37.64,182870.0
2021-04-01 10:30:00,37.62,37.74,37.54,37.59,131285.0,37.62,37.74,37.54,37.59,131285.0
2021-04-01 11:00:00,37.6,37.62,37.3,37.39,232920.0,37.6,37.62,37.3,37.39,232920.0
2021-04-01 11:30:00,37.45,37.51,37.38,37.44,163965.0,37.45,37.51,37.38,37.44,163965.0
2021-04-01 12:00:00,37.43,37.5,37.17,37.29,194720.0,37.43,37.5,37.17,37.29,194720.0
2021-04-01 12:30:00,37.32,37.38,37.2,37.26,121025.0,37.32,37.38,37.2,37.26,121025.0
2021-04-01 13:00:00,37.27,37.33,37.14,37.14,109030.0,37.27,37.33,37.14,37.14,109030.0
2021-04-01 13:30:00,37.13,37.31,37.11,37.13,201425.0,37.13,37.31,37.11,37.13,201425.0
2021-04-01 14:00:00,37.14,37.32,37.13,37.32,149745.0,37.14,37.32,37.13,37.32,149745.0
2021-04-01 14:30:00,37.31,37.36,37.12,37.16,219285.0,37.31,37.36,37.12,37.16,219285.0
2021-04-01 15:00:00,37.17,37.25,37.09,37.25,218275.0,37.17,37.25,37.09,37.25,218275.0
2021-04-01 15:30:00,37.25,37.36,37.25,37.27,346815.0,37.25,37.36,37.25,37.27,346815.0
2021-04-05 09:30:00,37.25,37.64,37.24,37.56,319565.0,37.25,37.64,37.24,37.56,319565.0
2021-04-05 10:00:00,37.6,37.85,37.4,37.84,270885.0,37.6,37.85,37.4,37.84,270885.0
2021-04-05 10:30:00,37.84,38.1,37.81,38.04,246525.0,37.84,38.1,37.81,38.04,246525.0
2021-04-05 11:00:00,38.06,38.21,37.98,37.99,236400.0,38.06,38.21,37.98,37.99,236400.0
2021-04-05 11:30:00,38.0,38.19,37.97,38.12,162895.0,38.0,38.19,37.97,38.12,162895.0
2021-04-05 12:00:00,38.1,38.3,38.1,38.22,131550.0,38.1,38.3,38.1,38.22,131550.0
2021-04-05 12:30:00,38.22,38.33,38.11,38.14,148810.0,38.22,38.33,38.11,38.14,148810.0
2021-04-05 13:00:00,38.13,38.24,38.09,38.22,143440.0,38.13,38.24,38.09,38.22,143440.0
2021-04-05 13:30:00,38.2,38.22,38.08,38.19,108555.0,38.2,38.22,38.08,38.19,108555.0
2021-04-05 14:00:00,38.2,38.27,38.13,38.22,112850.0,38.2,38.27,38.13,38.22,112850.0
2021-04-05 14:30:00,38.24,38.36,38.21,38.26,175015.0,38.24,38.36,38.21,38.26,175015.0
2021-04-05 15:00:00,38.25,38.29,38.14,38.23,179265.0,38.25,38.29,38.14,38.23,179265.0
2021-04-05 15:30:00,38.18,38.32,38.1,38.22,515185.0,38.18,38.32,38.1,38.22,515185.0
2021-04-06 09:30:00,37.9,38.18,37.5,38.06,268605.0,37.9,38.18,37.5,38.06,268605.0
2021-04-06 10:00:00,38.07,38.39,38.03,38.34,232915.0,38.07,38.39,38.03,38.34,232915.0
2021-04-06 10:30:00,38.4,38.54,38.32,38.49,144980.0,38.4,38.54,38.32,38.49,144980.0
2021-04-06 11:00:00,38.53,38.75,38.48,38.72,198205.0,38.53,38.75,38.48,38.72,198205.0
2021-04-06 11:30:00,38.73,38.83,38.71,38.77,196215.0,38.73,38.83,38.71,38.77,196215.0
2021-04-06 12:00:00,38.76,38.83,38.67,38.78,194660.0,38.76,38.83,38.67,38.78,194660.0
2021-04-06 12:30:00,38.76,38.86,38.75,38.85,92985.0,38.76,38.86,38.75,38.85,92985.0
2021-04-06 13:00:00,38.86,38.88,38.52,38.54,92555.0,38.86,38.88,38.52,38.54,92555.0
2021-04-06 13:30:00,38.52,38.86,38.51,38.82,115600.0,38.52,38.86,38.51,38.82,115600.0
2021-04-06 14:00:00,38.82,39.03,38.81,39.01,193720.0,38.82,39.03,38.81,39.01,193720.0
2021-04-06 14:30:00,39.0,39.03,38.88,38.94,135250.0,39.0,39.03,38.88,38.94,135250.0
2021-04-06 15:00:00,38.94,39.06,38.86,39.03,189685.0,38.94,39.06,38.86,39.03,189685.0
2021-04-06 15:30:00,39.05,39.1,38.89,38.93,1113335.0,39.05,39.1,38.89,38.93,1113335.0
2021-04-07 09:30:00,38.75,38.97,38.64,38.86,399825.0,38.75,38.97,38.64,38.86,399825.0
2021-04-07 10:00:00,38.84,39.0,38.74,38.91,185220.0,38.84,39.0,38.74,38.91,185220.0
2021-04-07 10:30:00,38.9,38.91,38.64,38.67,514240.0,38.9,38.91,38.64,38.67,514240.0
2021-04-07 11:00:00,38.71,38.85,38.7,38.75,153920.0,38.71,38.85,38.7,38.75,153920.0
2021-04-07 11:30:00,38.76,38.84,38.7,38.77,155695.0,38.76,38.84,38.7,38.77,155695.0
2021-04-07 12:00:00,38.77,38.82,38.69,38.72,78605.0,38.77,38.82,38.69,38.72,78605.0
2021-04-07 12:30:00,38.69,38.76,38.58,38.65,113010.0,38.69,38.76,38.58,38.65,113010.0
2021-04-07 13:00:00,38.62,38.75,38.6,38.64,73425.0,38.62,38.75,38.6,38.64,73425.0
2021-04-07 13:30:00,38.61,38.7,38.61,38.69,101270.0,38.61,38.7,38.61,38.69,101270.0
2021-04-07 14:00:00,38.69,38.87,38.69,38.77,52365.0,38.69,38.87,38.69,38.77,52365.0
2021-04-07 14:30:00,38.76,38.94,38.75,38.77,157415.0,38.76,38.94,38.75,38.77,157415.0
2021-04-07 15:00:00,38.78,38.78,38.64,38.66,202265.0,38.78,38.78,38.64,38.66,202265.0
2021-04-07 15:30:00,38.66,38.7,38.45,38.57,697370.0,38.66,38.7,38.45,38.57,697370.0
2021-04-08 09:30:00,38.97,39.58,38.86,39.34,285985.0,38.97,39.58,38.86,39.34,285985.0
2021-04-08 10:00:00,39.29,39.36,38.78,39.06,212070.0,39.29,39.36,38.78,39.06,212070.0
2021-04-08 10:30:00,39.07,39.32,38.98,39.31,277435.0,39.07,39.32,38.98,39.31,277435.0
2021-04-08 11:00:00,39.33,39.49,39.27,39.42,127850.0,39.33,39.49,39.27,39.42,127850.0
2021-04-08 11:30:00,39.42,39.42,39.07,39.07,155620.0,39.42,39.42,39.07,39.07,155620.0
2021-04-08 12:00:00,39.1,39.21,39.06,39.07,64555.0,39.1,39.21,39.06,39.07,64555.0
2021-04-08 12:30:00,39.08,39.12,38.89,38.93,59215.0,39.08,39.12,38.89,38.93,59215.0
2021-04-08 13:00:00,38.93,39.09,38.93,39.09,50640.0,38.93,39.09,38.93,39.09,50640.0
2021-04-08 13:30:00,39.09,39.13,39.02,39.1,68105.0,39.09,39.13,39.02,39.1,68105.0
2021-04-08 14:00:00,39.11,39.25,39.08,39.22,44635.0,39.11,39.25,39.08,39.22,44635.0
2021-04-08 14:30:00,39.22,39.26,39.1,39.19,75985.0,39.22,39.26,39.1,39.19,75985.0
2021-04-08 15:00:00,39.18,39.29,39.12,39.19,114670.0,39.18,39.29,39.12,39.19,114670.0
2021-04-08 15:30:00,39.19,39.34,39.19,39.32,325695.0,39.19,39.34,39.19,39.32,325695.0
2021-04-09 09:30:00,39.29,39.39,38.9,39.14,200465.0,39.29,39.39,38.9,39.14,200465.0
2021-04-09 10:00:00,39.24,39.35,39.12,39.2,106585.0,39.24,39.35,39.12,39.2,106585.0
2021-04-09 10:30:00,39.21,39.29,39.1,39.27,95275.0,39.21,39.29,39.1,39.27,95275.0
2021-04-09 11:00:00,39.25,39.3,39.13,39.22,51885.0,39.25,39.3,39.13,39.22,51885.0
2021-04-09 11:30:00,39.25,39.41,39.22,39.41,70640.0,39.25,39.41,39.22,39.41,70640.0
2021-04-09 12:00:00,39.38,39.54,39.38,39.52,36560.0,39.38,39.54,39.38,39.52,36560.0
2021-04-09 12:30:00,39.51,39.52,39.39,39.46,68365.0,39.51,39.52,39.39,39.46,68365.0
2021-04-09 13:00:00,39.46,39.5,39.42,39.43,39770.0,39.46,39.5,39.42,39.43,39770.0
2021-04-09 13:30:00,39.42,39.46,39.37,39.42,64765.0,39.42,39.46,39.37,39.42,64765.0
2021-04-09 14:00:00,39.41,39.5,39.33,39.34,74110.0,39.41,39.5,39.33,39.34,74110.0
2021-04-09 14:30:00,39.34,39.39,39.28,39.37,62885.0,39.34,39.39,39.28,39.37,62885.0
2021-04-09 15:00:00,39.33,39.41,39.23,39.41,84415.0,39.33,39.41,39.23,39.41,84415.0
2021-04-09 15:30:00,39.42,39.54,39.41,39.52,269960.0,39.42,39.54,39.41,39.52,269960.0
2021-04-12 09:30:00,39.55,39.67,39.25,39.38,257215.0,39.55,39.67,39.25,39.38,257215.0
2021-04-12 10:00:00,39.32,39.59,39.3,39.57,91305.0,39.32,39.59,39.3,39.57,91305.0
2021-04-12 10:30:00,39.56,39.62,39.3,39.33,251210.0,39.56,39.62,39.3,39.33,251210.0
2021-04-12 11:00:00,39.37,39.51,39.25,39.32,300105.0,39.37,39.51,39.25,39.32,300105.0
2021-04-12 11:30:00,39.33,39.36,39.21,39.33,112310.0,39.33,39.36,39.21,39.33,112310.0
2021-04-12 12:00:00,39.34,39.34,39.08,39.24,181225.0,39.34,39.34,39.08,39.24,181225.0
2021-04-12 12:30:00,39.24,39.48,39.24,39.46,107795.0,39.24,39.48,39.24,39.46,107795.0
2021-04-12 13:00:00,39.46,39.55,39.46,39.55,156020.0,39.46,39.55,39.46,39.55,156020.0
2021-04-12 13:30:00,39.53,39.63,39.45,39.52,156850.0,39.53,39.63,39.45,39.52,156850.0
2021-04-12 14:00:00,39.52,39.62,39.49,39.52,53990.0,39.52,39.62,39.49,39.52,53990.0
2021-04-12 14:30:00,39.53,39.55,39.33,39.36,61210.0,39.53,39.55,39.33,39.36,61210.0
2021-04-12 15:00:00,39.35,39.45,39.3,39.38,66195.0,39.35,39.45,39.3,39.38,66195.0
2021-04-12 15:30:00,39.37,39.56,39.35,39.39,315790.0,39.37,39.56,39.35,39.39,315790.0
2021-04-13 09:30:00,39.79,40.07,39.69,39.98,477140.0,39.79,40.07,39.69,39.98,477140.0
2021-04-13 10:00:00,39.97,40.02,39.77,40.0,240455.0,39.97,40.02,39.77,40.0,240455.0
2021-04-13 10:30:00,40.01,40.11,39.67,39.81,188985.0,40.01,40.11,39.67,39.81,188985.0
2021-04-13 11:00:00,39.84,39.89,39.54,39.58,79755.0,39.84,39.89,39.54,39.58,79755.0
2021-04-13 11:30:00,39.59,39.65,39.44,39.58,75240.0,39.59,39.65,39.44,39.58,75240.0
2021-04-13 12:00:00,39.58,39.64,39.53,39.62,59475.0,39.58,39.64,39.53,39.62,59475.0
2021-04-13 12:30:00,39.6,39.72,39.59,39.63,36810.0,39.6,39.72,39.59,39.63,36810.0
2021-04-13 13:00:00,39.67,39.8,39.67,39.76,27220.0,39.67,39.8,39.67,39.76,27220.0
2021-04-13 13:30:00,39.76,39.84,39.76,39.82,39540.0,39.76,39.84,39.76,39.82,39540.0
2021-04-13 14:00:00,39.83,39.85,39.77,39.85,47320.0,39.83,39.85,39.77,39.85,47320.0
2021-04-13 14:30:00,39.86,39.94,39.86,39.92,58880.0,39.86,39.94,39.86,39.92,58880.0
2021-04-13 15:00:00,39.94,40.02,39.92,39.98,99625.0,39.94,40.02,39.92,39.98,99625.0
2021-04-13 15:30:00,39.99,40.01,39.92,40.01,323560.0,39.99,40.01,39.92,40.01,323560.0
2021-04-14 09:30:00,39.93,40.68,39.89,40.56,610190.0,39.93,40.68,39.89,40.56,610190.0
2021-04-14 10:00:00,40.61,40.76,40.5,40.54,333875.0,40.61,40.76,40.5,40.54,333875.0
2021-04-14 10:30:00,40.55,40.71,40.41,40.56,181620.0,40.55,40.71,40.41,40.56,181620.0
2021-04-14 11:00:00,40.59,40.64,40.05,40.08,121970.0,40.59,40.64,40.05,40.08,121970.0
2021-04-14 11:30:00,40.09,40.36,40.06,40.27,89035.0,40.09,40.36,40.06,40.27,89035.0
2021-04-14 12:00:00,40.27,40.34,40.19,40.21,133350.0,40.27,40.34,40.19,40.21,133350.0
2021-04-14 12:30:00,40.22,40.34,40.21,40.31,50765.0,40.22,40.34,40.21,40.31,50765.0
2021-04-14 13:00:00,40.32,40.33,40.18,40.18,84685.0,40.32,40.33,40.18,40.18,84685.0
2021-04-14 13:30:00,40.15,40.21,40.05,40.09,100340.0,40.15,40.21,40.05,40.09,100340.0
2021-04-14 14:00:00,40.07,40.16,39.97,40.03,165600.0,40.07,40.16,39.97,40.03,165600.0
2021-04-14 14:30:00,40.04,40.09,39.83,39.85,97080.0,40.04,40.09,39.83,39.85,97080.0
2021-04-14 15:00:00,39.83,40.01,39.75,39.98,177715.0,39.83,40.01,39.75,39.98,177715.0
2021-04-14 15:30:00,39.99,40.0,39.81,39.88,389470.0,39.99,40.0,39.81,39.88,389470.0
2021-04-15 09:30:00,40.41,40.88,40.3,40.87,436325.0,40.41,40.88,40.3,40.87,436325.0
2021-04-15 10:00:00,40.86,40.94,40.7,40.9,217680.0,40.86,40.94,40.7,40.9,217680.0
2021-04-15 10:30:00,40.9,40.97,40.76,40.78,197490.0,40.9,40.97,40.76,40.78,197490.0
2021-04-15 11:00:00,40.79,40.93,40.73,40.79,184375.0,40.79,40.93,40.73,40.79,184375.0
2021-04-15 11:30:00,40.78,40.95,40.66,40.75,222940.0,40.78,40.95,40.66,40.75,222940.0
2021-04-15 12:00:00,40.77,40.89,40.71,40.83,117970.0,40.77,40.89,40.71,40.83,117970.0
2021-04-15 12:30:00,40.85,40.99,40.83,40.96,132295.0,40.85,40.99,40.83,40.96,132295.0
2021-04-15 13:00:00,40.97,41.03,40.84,40.93,125110.0,40.97,41.03,40.84,40.93,125110.0
2021-04-15 13:30:00,40.93,41.03,40.93,41.01,125280.0,40.93,41.03,40.93,41.01,125280.0
2021-04-15 14:00:00,41.01,41.21,41.0,41.19,222710.0,41.01,41.21,41.0,41.19,222710.0
2021-04-15 14:30:00,41.18,41.23,41.05,41.08,323430.0,41.18,41.23,41.05,41.08,323430.0
2021-04-15 15:00:00,41.08,41.14,41.01,41.09,163855.0,41.08,41.14,41.01,41.09,163855.0
2021-04-15 15:30:00,41.09,41.22,41.07,41.11,651485.0,41.09,41.22,41.07,41.11,651485.0
2021-04-16 09:30:00,41.44,41.44,41.02,41.29,476140.0,41.44,41.44,41.02,41.29,476140.0
2021-04-16 10:00:00,41.27,41.88,41.24,41.77,277600.0,41.27,41.88,41.24,41.77,277600.0
2021-04-16 10:30:00,41.76,41.79,41.45,41.48,263400.0,41.76,41.79,41.45,41.48,263400.0
2021-04-16 11:00:00,41.48,41.49,41.11,41.15,450435.0,41.48,41.49,41.11,41.15,450435.0
2021-04-16 11:30:00,41.16,41.3,41.0,41.08,368625.0,41.16,41.3,41.0,41.08,368625.0
2021-04-16 12:00:00,41.08,41.27,41.08,41.18,148070.0,41.08,41.27,41.08,41.18,148070.0
2021-04-16 12:30:00,41.17,41.2,40.99,41.05,128915.0,41.17,41.2,40.99,41.05,128915.0
2021-04-16 13:00:00,41.05,41.1,40.98,41.07,107645.0,41.05,41.1,40.98,41.07,107645.0
2021-04-16 13:30:00,41.07,41.25,41.07,41.16,138210.0,41.07,41.25,41.07,41.16,138210.0
2021-04-16 14:00:00,41.18,41.29,41.17,41.22,73440.0,41.18,41.29,41.17,41.22,73440.0
2021-04-16 14:30:00,41.23,41.3,41.19,41.23,96510.0,41.23,41.3,41.19,41.23,96510.0
2021-04-16 15:00:00,41.24,41.38,41.24,41.33,153940.0,41.24,41.38,41.24,41.33,153940.0
2021-04-16 15:30:00,41.35,41.4,41.2,41.23,738250.0,41.35,41.4,41.2,41.23,738250.0
2021-04-19 09:30:00,41.03,41.49,41.03,41.46,222550.0,41.03,41.49,41.03,41.46,222550.0
2021-04-19 10:00:00,41.49,41.52,41.0,41.0,175840.0,41.49,41.52,41.0,41.0,175840.0
2021-04-19 10:30:00,41.0,41.0,40.56,40.76,129555.0,41.0,41.0,40.56,40.76,129555.0
2021-04-19 11:00:00,40.77,40.92,40.67,40.73,111090.0,40.77,40.92,40.67,40.73,111090.0
2021-04-19 11:30:00,40.74,40.9,40.63,40.81,85980.0,40.74,40.9,40.63,40.81,85980.0
2021-04-19 12:00:00,40.77,41.01,40.69,40.84,103115.0,40.77,41.01,40.69,40.84,103115.0
2021-04-19 12:30:00,40.87,40.88,40.78,40.8,66880.0,40.87,40.88,40.78,40.8,66880.0
2021-04-19 13:00:00,40.83,41.06,40.83,40.95,72530.0,40.83,41.06,40.83,40.95,72530.0
2021-04-19 13:30:00,40.94,41.01,40.89,40.99,99760.0,40.94,41.01,40.89,40.99,99760.0
2021-04-19 14:00:00,40.99,41.14,40.83,41.08,98015.0,40.99,41.14,40.83,41.08,98015.0
2021-04-19 14:30:00,41.07,41.27,40.92,41.24,162630.0,41.07,41.27,40.92,41.24,162630.0
2021-04-19 15:00:00,41.27,41.27,40.97,40.98,141610.0,41.27,41.27,40.97,40.98,141610.0
2021-04-19 15:30:00,40.96,41.23,40.9,41.23,671995.0,40.96,41.23,40.9,41.23,671995.0
2021-04-20 09:30:00,41.25,41.39,41.05,41.19,253680.0,41.25,41.39,41.05,41.19,253680.0
2021-04-20 10:00:00,41.22,41.27,41.1,41.24,137790.0,41.22,41.27,41.1,41.24,137790.0
2021-04-20 10:30:00,41.2,41.22,40.82,40.82,238275.0,41.2,41.22,40.82,40.82,238275.0
2021-04-20 11:00:00,40.78,40.81,40.42,40.54,106000.0,40.78,40.81,40.42,40.54,106000.0
2021-04-20 11:30:00,40.49,40.62,40.39,40.56,83050.0,40.49,40.62,40.39,40.56,83050.0
2021-04-20 12:00:00,40.61,40.63,40.5,40.51,46735.0,40.61,40.63,40.5,40.51,46735.0
2021-04-20 12:30:00,40.45,40.48,40.24,40.35,88040.0,40.45,40.48,40.24,40.35,88040.0
2021-04-20 13:00:00,40.37,40.39,40.23,40.28,79160.0,40.37,40.39,40.23,40.28,79160.0
2021-04-20 13:30:00,40.29,40.47,40.24,40.45,75880.0,40.29,40.47,40.24,40.45,75880.0
2021-04-20 14:00:00,40.45,40.48,40.33,40.33,96565.0,40.45,40.48,40.33,40.33,96565.0
2021-04-20 14:30:00,40.31,40.46,40.29,40.38,67265.0,40.31,40.46,40.29,40.38,67265.0
2021-04-20 15:00:00,40.43,40.53,40.38,40.45,134230.0,40.43,40.53,40.38,40.45,134230.0
2021-04-20 15:30:00,40.44,40.6,40.42,40.56,295055.0,40.44,40.6,40.42,40.56,295055.0
2021-04-21 09:30:00,40.53,40.73,40.27,40.73,139835.0,40.53,40.73,40.27,40.73,139835.0
2021-04-21 10:00:00,40.7,40.73,40.52,40.72,58250.0,40.7,40.73,40.52,40.72,58250.0
2021-04-21 10:30:00,40.7,40.74,40.36,40.36,91925.0,40.7,40.74,40.36,40.36,91925.0
2021-04-21 11:00:00,40.33,40.74,40.33,40.66,66715.0,40.33,40.74,40.33,40.66,66715.0
2021-04-21 11:30:00,40.63,40.81,40.62,40.78,83760.0,40.63,40.81,40.62,40.78,83760.0
2021-04-21 12:00:00,40.8,40.82,40.69,40.71,89125.0,40.8,40.82,40.69,40.71,89125.0
2021-04-21 12:30:00,40.71,40.72,40.48,40.48,73775.0,40.71,40.72,40.48,40.48,73775.0
2021-04-21 13:00:00,40.51,40.73,40.51,40.67,58220.0,40.51,40.73,40.51,40.67,58220.0
2021-04-21 13:30:00,40.65,40.7,40.22,40.23,132435.0,40.65,40.7,40.22,40.23,132435.0
2021-04-21 14:00:00,40.24,40.31,40.21,40.3,128160.0,40.24,40.31,40.21,40.3,128160.0
2021-04-21 14:30:00,40.32,40.39,40.22,40.26,200815.0,40.32,40.39,40.22,40.26,200815.0
2021-04-21 15:00:00,40.26,40.32,40.15,40.25,196675.0,40.26,40.32,40.15,40.25,196675.0
2021-04-21 15:30:00,40.26,40.4,40.24,40.38,444050.0,40.26,40.4,40.24,40.38,444050.0
2021-04-22 09:30:00,39.89,40.57,39.82,40.32,257205.0,39.89,40.57,39.82,40.32,257205.0
2021-04-22 10:00:00,40.25,40.6,40.07,40.59,162240.0,40.25,40.6,40.07,40.59,162240.0
2021-04-22 10:30:00,40.6,40.66,40.36,40.66,233135.0,40.6,40.66,40.36,40.66,233135.0
2021-04-22 11:00:00,40.67,40.7,40.41,40.47,140300.0,40.67,40.7,40.41,40.47,140300.0
2021-04-22 11:30:00,40.45,40.68,40.44,40.47,83335.0,40.45,40.68,40.44,40.47,83335.0
2021-04-22 12:00:00,40.48,40.67,40.34,40.63,106945.0,40.48,40.67,40.34,40.63,106945.0
2021-04-22 12:30:00,40.65,40.73,40.57,40.7,58545.0,40.65,40.73,40.57,40.7,58545.0
2021-04-22 13:00:00,40.69,40.73,40.25,40.4,93970.0,40.69,40.73,40.25,40.4,93970.0
2021-04-22 13:30:00,40.39,40.39,39.85,39.92,106965.0,40.39,40.39,39.85,39.92,106965.0
2021-04-22 14:00:00,39.9,40.12,39.81,40.08,140015.0,39.9,40.12,39.81,40.08,140015.0
2021-04-22 14:30:00,40.08,40.18,39.97,40.08,141230.0,40.08,40.18,39.97,40.08,141230.0
2021-04-22 15:00:00,40.06,40.17,39.88,39.93,203240.0,40.06,40.17,39.88,39.93,203240.0
2021-04-22 15:30:00,39.95,40.24,39.94,40.23,615020.0,39.95,40.24,39.94,40.23,615020.0
2021-04-23 09:30:00,40.5,40.5,39.94,39.99,325300.0,40.5,40.5,39.94,39.99,325300.0
2021-04-23 10:00:00,40.02,40.24,40.0,40.02,162570.0,40.02,40.24,40.0,40.02,162570.0
2021-04-23 10:30:00,40.05,40.41,39.99,40.41,201090.0,40.05,40.41,39.99,40.41,201090.0
2021-04-23 11:00:00,40.41,40.58,40.24,40.46,126860.0,40.41,40.58,40.24,40.46,126860.0
2021-04-23 11:30:00,40.49,40.58,40.49,40.58,82600.0,40.49,40.58,40.49,40.58,82600.0
2021-04-23 12:00:00,40.57,40.67,40.35,40.39,100500.0,40.57,40.67,40.35,40.39,100500.0
2021-04-23 12:30:00,40.41,40.6,40.4,40.52,82550.0,40.41,40.6,40.4,40.52,82550.0
2021-04-23 13:00:00,40.54,40.55,40.39,40.47,88740.0,40.54,40.55,40.39,40.47,88740.0
2021-04-23 13:30:00,40.48,40.56,40.46,40.5,89685.0,40.48,40.56,40.46,40.5,89685.0
2021-04-23 14:00:00,40.49,40.57,40.42,40.48,110570.0,40.49,40.57,40.42,40.48,110570.0
2021-04-23 14:30:00,40.5,40.64,40.49,40.59,102350.0,40.5,40.64,40.49,40.59,102350.0
2021-04-23 15:00:00,40.59,40.6,40.51,40.57,135325.0,40.59,40.6,40.51,40.57,135325.0
2021-04-23 15:30:00,40.58,40.64,40.34,40.34,352930.0,40.58,40.64,40.34,40.34,352930.0
2021-04-26 09:30:00,40.83,40.95,40.45,40.61,291590.0,40.83,40.95,40.45,40.61,291590.0
2021-04-26 10:00:00,40.63,40.94,40.55,40.88,232010.0,40.63,40.94,40.55,40.88,232010.0
2021-04-26 10:30:00,40.84,40.94,40.78,40.85,113735.0,40.84,40.94,40.78,40.85,113735.0
2021-04-26 11:00:00,40.82,41.02,40.82,40.93,262630.0,40.82,41.02,40.82,40.93,262630.0
2021-04-26 11:30:00,40.91,41.0,40.84,40.84,126475.0,40.91,41.0,40.84,40.84,126475.0
2021-04-26 12:00:00,40.84,40.86,40.66,40.67,214760.0,40.84,40.86,40.66,40.67,214760.0
2021-04-26 12:30:00,40.68,40.83,40.67,40.78,235535.0,40.68,40.83,40.67,40.78,235535.0
2021-04-26 13:00:00,40.8,40.88,40.71,40.76,188020.0,40.8,40.88,40.71,40.76,188020.0
2021-04-26 13:30:00,40.77,40.83,40.71,40.72,119125.0,40.77,40.83,40.71,40.72,119125.0
2021-04-26 14:00:00,40.72,40.87,40.7,40.76,229205.0,40.72,40.87,40.7,40.76,229205.0
2021-04-26 14:30:00,40.76,40.8,40.7,40.79,198875.0,40.76,40.8,40.7,40.79,198875.0
2021-04-26 15:00:00,40.8,40.82,40.71,40.71,265560.0,40.8,40.82,40.71,40.71,265560.0
2021-04-26 15:30:00,40.69,40.94,40.68,40.78,1121895.0,40.69,40.94,40.68,40.78,1121895.0
2021-04-27 09:30:00,40.57,40.78,40.1,40.21,368165.0,40.57,40.78,40.1,40.21,368165.0
2021-04-27 10:00:00,40.19,40.37,40.13,40.37,168295.0,40.19,40.37,40.13,40.37,168295.0
2021-04-27 10:30:00,40.4,40.47,40.34,40.38,111360.0,40.4,40.47,40.34,40.38,111360.0
2021-04-27 11:00:00,40.37,40.42,40.27,40.41,230805.0,40.37,40.42,40.27,40.41,230805.0
2021-04-27 11:30:00,40.43,40.47,40.15,40.17,140400.0,40.43,40.47,40.15,40.17,140400.0
2021-04-27 12:00:00,40.19,40.3,40.18,40.24,136565.0,40.19,40.3,40.18,40.24,136565.0
2021-04-27 12:30:00,40.24,40.28,40.11,40.16,123380.0,40.24,40.28,40.11,40.16,123380.0
2021-04-27 13:00:00,40.16,40.19,40.08,40.09,134400.0,40.16,40.19,40.08,40.09,134400.0
2021-04-27 13:30:00,40.1,40.12,40.0,40.05,116940.0,40.1,40.12,40.0,40.05,116940.0
2021-04-27 14:00:00,40.05,40.13,39.96,40.08,225150.0,40.05,40.13,39.96,40.08,225150.0
2021-04-27 14:30:00,40.07,40.14,40.03,40.08,115010.0,40.07,40.14,40.03,40.08,115010.0
2021-04-27 15:00:00,40.07,40.18,39.99,40.09,173050.0,40.07,40.18,39.99,40.09,173050.0
2021-04-27 15:30:00,40.09,40.34,40.05,40.25,784240.0,40.09,40.34,40.05,40.25,784240.0
2021-04-28 09:30:00,40.7,40.73,39.73,40.23,202310.0,40.7,40.73,39.73,40.23,202310.0
2021-04-28 10:00:00,40.2,40.29,40.04,40.04,99015.0,40.2,40.29,40.04,40.04,99015.0
2021-04-28 10:30:00,40.04,40.08,39.81,39.95,177215.0,40.04,40.08,39.81,39.95,177215.0
2021-04-28 11:00:00,39.96,39.96,39.75,39.85,143780.0,39.96,39.96,39.75,39.85,143780.0
2021-04-28 11:30:00,39.83,39.95,39.73,39.77,146610.0,39.83,39.95,39.73,39.77,146610.0
2021-04-28 12:00:00,39.72,39.96,39.56,39.9,126935.0,39.72,39.96,39.56,39.9,126935.0
2021-04-28 12:30:00,39.91,39.93,39.8,39.83,80395.0,39.91,39.93,39.8,39.83,80395.0
2021-04-28 13:00:00,39.82,39.86,39.8,39.84,64735.0,39.82,39.86,39.8,39.84,64735.0
2021-04-28 13:30:00,39.85,39.85,39.73,39.78,104290.0,39.85,39.85,39.73,39.78,104290.0
2021-04-28 14:00:00,39.79,39.87,39.74,39.8,143055.0,39.79,39.87,39.74,39.8,143055.0
2021-04-28 14:30:00,39.78,39.95,39.73,39.83,228955.0,39.78,39.95,39.73,39.83,228955.0
2021-04-28 15:00:00,39.84,39.87,39.71,39.81,330900.0,39.84,39.87,39.71,39.81,330900.0
2021-04-28 15:30:00,39.8,39.86,39.6,39.61,771425.0,39.8,39.86,39.6,39.61,771425.0
2021-04-29 09:30:00,39.88,39.9,39.02,39.19,447155.0,39.88,39.9,39.02,39.19,447155.0
2021-04-29 10:00:00,39.19,39.34,38.97,38.98,438235.0,39.19,39.34,38.97,38.98,438235.0
2021-04-29 10:30:00,38.94,39.04,38.74,39.04,290245.0,38.94,39.04,38.74,39.04,290245.0
2021-04-29 11:00:00,39.03,39.06,38.85,38.87,208280.0,39.03,39.06,38.85,38.87,208280.0
2021-04-29 11:30:00,38.87,38.93,38.69,38.78,141840.0,38.87,38.93,38.69,38.78,141840.0
2021-04-29 12:00:00,38.77,38.77,38.56,38.68,199725.0,38.77,38.77,38.56,38.68,199725.0
2021-04-29 12:30:00,38.67,38.84,38.65,38.72,199890.0,38.67,38.84,38.65,38.72,199890.0
2021-04-29 13:00:00,38.72,38.83,38.69,38.69,162305.0,38.72,38.83,38.69,38.69,162305.0
2021-04-29 13:30:00,38.68,38.78,38.63,38.76,164325.0,38.68,38.78,38.63,38.76,164325.0
2021-04-29 14:00:00,38.75,38.75,38.63,38.63,170910.0,38.75,38.75,38.63,38.63,170910.0
2021-04-29 14:30:00,38.63,38.91,38.6,38.91,225950.0,38.63,38.91,38.6,38.91,225950.0
2021-04-29 15:00:00,38.92,39.05,38.85,38.92,219190.0,38.92,39.05,38.85,38.92,219190.0
2021-04-29 15:30:00,38.92,39.18,38.9,39.1,588790.0,38.92,39.18,38.9,39.1,588790.0
2021-04-30 09:30:00,39.63,40.79,38.9,39.54,1220590.0,39.63,40.79,38.9,39.54,1220590.0
2021-04-30 10:00:00,39.54,40.0,39.29,39.94,546870.0,39.54,40.0,39.29,39.94,546870.0
2021-04-30 10:30:00,39.96,40.22,39.79,40.12,519100.0,39.96,40.22,39.79,40.12,519100.0
2021-04-30 11:00:00,40.12,40.38,40.07,40.22,538585.0,40.12,40.38,40.07,40.22,538585.0
2021-04-30 11:30:00,40.23,40.66,40.17,40.55,376205.0,40.23,40.66,40.17,40.55,376205.0
2021-04-30 12:00:00,40.56,40.98,40.5,40.94,476225.0,40.56,40.98,40.5,40.94,476225.0
2021-04-30 12:30:00,40.93,40.99,40.65,40.68,440460.0,40.93,40.99,40.65,40.68,440460.0
2021-04-30 13:00:00,40.7,40.86,40.47,40.53,565225.0,40.7,40.86,40.47,40.53,565225.0
2021-04-30 13:30:00,40.55,40.58,40.13,40.39,527645.0,40.55,40.58,40.13,40.39,527645.0
2021-04-30 14:00:00,40.36,40.77,40.31,40.77,297280.0,40.36,40.77,40.31,40.77,297280.0
2021-04-30 14:30:00,40.82,40.82,40.56,40.69,366420.0,40.82,40.82,40.56,40.69,366420.0
2021-04-30 15:00:00,40.64,40.78,40.54,40.73,486505.0,40.64,40.78,40.54,40.73,486505.0
2021-04-30 15:30:00,40.73,41.09,40.69,40.84,2328990.0,40.73,41.09,40.69,40.84,2328990.0
2021-05-03 09:30:00,40.96,41.16,39.86,40.0,577705.0,40.96,41.16,39.86,40.0,577705.0
2021-05-03 10:00:00,39.96,40.45,39.89,40.3,311060.0,39.96,40.45,39.89,40.3,311060.0
2021-05-03 10:30:00,40.35,40.41,40.11,40.33,133285.0,40.35,40.41,40.11,40.33,133285.0
2021-05-03 11:00:00,40.31,40.43,40.09,40.12,148970.0,40.31,40.43,40.09,40.12,148970.0
2021-05-03 11:30:00,40.1,40.18,39.97,40.13,168050.0,40.1,40.18,39.97,40.13,168050.0
2021-05-03 12:00:00,40.1,40.5,40.07,40.37,104860.0,40.1,40.5,40.07,40.37,104860.0
2021-05-03 12:30:00,40.39,40.52,40.34,40.47,124655.0,40.39,40.52,40.34,40.47,124655.0
2021-05-03 13:00:00,40.49,40.68,40.46,40.64,131195.0,40.49,40.68,40.46,40.64,131195.0
2021-05-03 13:30:00,40.65,40.83,40.61,40.74,158275.0,40.65,40.83,40.61,40.74,158275.0
2021-05-03 14:00:00,40.77,40.8,40.62,40.78,231535.0,40.77,40.8,40.62,40.78,231535.0
2021-05-03 14:30:00,40.79,40.87,40.68,40.82,149780.0,40.79,40.87,40.68,40.82,149780.0
2021-05-03 15:00:00,40.85,40.85,40.69,40.69,143580.0,40.85,40.85,40.69,40.69,143580.0
2021-05-03 15:30:00,40.69,40.83,40.55,40.64,1040475.0,40.69,40.83,40.55,40.64,1040475.0
2021-05-04 09:30:00,40.63,41.37,40.47,41.26,537835.0,40.63,41.37,40.47,41.26,537835.0
2021-05-04 10:00:00,41.27,41.38,41.07,41.27,576280.0,41.27,41.38,41.07,41.27,576280.0
2021-05-04 10:30:00,41.25,41.55,41.2,41.36,302545.0,41.25,41.55,41.2,41.36,302545.0
2021-05-04 11:00:00,41.36,41.39,41.12,41.25,316375.0,41.36,41.39,41.12,41.25,316375.0
2021-05-04 11:30:00,41.24,41.24,40.81,40.9,338010.0,41.24,41.24,40.81,40.9,338010.0
2021-05-04 12:00:00,40.9,41.06,40.85,41.04,243175.0,40.9,41.06,40.85,41.04,243175.0
2021-05-04 12:30:00,41.05,41.07,40.85,40.95,396835.0,41.05,41.07,40.85,40.95,396835.0
2021-05-04 13:00:00,40.94,41.03,40.78,40.88,283205.0,40.94,41.03,40.78,40.88,283205.0
2021-05-04 13:30:00,40.87,40.96,40.68,40.94,360105.0,40.87,40.96,40.68,40.94,360105.0
2021-05-04 14:00:00,40.94,41.18,40.87,41.06,163780.0,40.94,41.18,40.87,41.06,163780.0
2021-05-04 14:30:00,41.05,41.2,41.05,41.15,140850.0,41.05,41.2,41.05,41.15,140850.0
2021-05-04 15:00:00,41.12,41.21,41.09,41.17,211525.0,41.12,41.21,41.09,41.17,211525.0
2021-05-04 15:30:00,41.17,41.4,41.11,41.39,801740.0,41.17,41.4,41.11,41.39,801740.0
2021-05-05 09:30:00,41.53,42.1,41.45,41.65,387455.0,41.53,42.1,41.45,41.65,387455.0
2021-05-05 10:00:00,41.7,41.73,41.49,41.68,204730.0,41.7,41.73,41.49,41.68,204730.0
2021-05-05 10:30:00,41.65,41.88,41.58,41.83,201530.0,41.65,41.88,41.58,41.83,201530.0
2021-05-05 11:00:00,41.81,41.97,41.61,41.61,252510.0,41.81,41.97,41.61,41.61,252510.0
2021-05-05 11:30:00,41.62,41.93,41.58,41.91,316900.0,41.62,41.93,41.58,41.91,316900.0
2021-05-05 12:00:00,41.8,41.96,41.8,41.95,295570.0,41.8,41.96,41.8,41.95,295570.0
2021-05-05 12:30:00,41.96,42.04,41.82,41.84,187380.0,41.96,42.04,41.82,41.84,187380.0
2021-05-05 13:00:00,41.83,42.0,41.73,42.0,142515.0,41.83,42.0,41.73,42.0,142515.0
2021-05-05 13:30:00,42.02,42.28,42.01,42.21,130755.0,42.02,42.28,42.01,42.21,130755.0
2021-05-05 14:00:00,42.21,42.3,42.12,42.26,137505.0,42.21,42.3,42.12,42.26,137505.0
2021-05-05 14:30:00,42.28,42.35,42.09,42.11,252010.0,42.28,42.35,42.09,42.11,252010.0
2021-05-05 15:00:00,42.09,42.15,41.56,41.7,447940.0,42.09,42.15,41.56,41.7,447940.0
2021-05-05 15:30:00,41.68,41.94,41.66,41.87,764870.0,41.68,41.94,41.66,41.87,764870.0
2021-05-06 09:30:00,41.73,41.82,41.45,41.57,252235.0,41.73,41.82,41.45,41.57,252235.0
2021-05-06 10:00:00,41.6,41.66,41.14,41.18,290320.0,41.6,41.66,41.14,41.18,290320.0
2021-05-06 10:30:00,41.18,41.54,41.12,41.54,121750.0,41.18,41.54,41.12,41.54,121750.0
2021-05-06 11:00:00,41.54,41.54,41.23,41.39,167695.0,41.54,41.54,41.23,41.39,167695.0
2021-05-06 11:30:00,41.37,41.55,41.35,41.41,240855.0,41.37,41.55,41.35,41.41,240855.0
2021-05-06 12:00:00,41.41,41.49,41.2,41.29,239845.0,41.41,41.49,41.2,41.29,239845.0
2021-05-06 12:30:00,41.32,41.36,40.96,40.99,215485.0,41.32,41.36,40.96,40.99,215485.0
2021-05-06 13:00:00,40.97,41.04,40.75,40.89,239230.0,40.97,41.04,40.75,40.89,239230.0
2021-05-06 13:30:00,40.91,40.94,40.65,40.72,245865.0,40.91,40.94,40.65,40.72,245865.0
2021-05-06 14:00:00,40.72,40.89,40.72,40.76,206510.0,40.72,40.89,40.72,40.76,206510.0
2021-05-06 14:30:00,40.77,40.91,40.71,40.76,298770.0,40.77,40.91,40.71,40.76,298770.0
2021-05-06 15:00:00,40.77,41.18,40.76,41.14,339515.0,40.77,41.18,40.76,41.14,339515.0
2021-05-06 15:30:00,41.12,41.37,41.08,41.27,697805.0,41.12,41.37,41.08,41.27,697805.0
2021-05-07 09:30:00,41.8,42.17,41.66,41.9,187925.0,41.8,42.17,41.66,41.9,187925.0
2021-05-07 10:00:00,41.91,42.24,41.78,42.07,94940.0,41.91,42.24,41.78,42.07,94940.0
2021-05-07 10:30:00,42.07,42.15,41.93,42.15,91400.0,42.07,42.15,41.93,42.15,91400.0
2021-05-07 11:00:00,42.09,42.26,42.09,42.1,144140.0,42.09,42.26,42.09,42.1,144140.0
2021-05-07 11:30:00,42.12,42.2,42.04,42.2,112615.0,42.12,42.2,42.04,42.2,112615.0
2021-05-07 12:00:00,42.16,42.2,42.08,42.09,64845.0,42.16,42.2,42.08,42.09,64845.0
2021-05-07 12:30:00,42.1,42.2,42.02,42.17,187830.0,42.1,42.2,42.02,42.17,187830.0
2021-05-07 13:00:00,42.2,42.21,41.97,42.02,227435.0,42.2,42.21,41.97,42.02,227435.0
2021-05-07 13:30:00,42.02,42.25,42.02,42.21,143835.0,42.02,42.25,42.02,42.21,143835.0
2021-05-07 14:00:00,42.18,42.47,42.17,42.3,160200.0,42.18,42.47,42.17,42.3,160200.0
2021-05-07 14:30:00,42.3,42.31,42.13,42.2,123050.0,42.3,42.31,42.13,42.2,123050.0
2021-05-07 15:00:00,42.23,42.45,42.2,42.43,140015.0,42.23,42.45,42.2,42.43,140015.0
2021-05-07 15:30:00,42.43,42.53,42.35,42.35,596975.0,42.43,42.53,42.35,42.35,596975.0
2021-05-10 09:30:00,42.2,42.26,41.4,41.6,244205.0,42.2,42.26,41.4,41.6,244205.0
2021-05-10 10:00:00,41.61,41.77,41.47,41.59,176455.0,41.61,41.77,41.47,41.59,176455.0
2021-05-10 10:30:00,41.62,41.62,41.44,41.55,130525.0,41.62,41.62,41.44,41.55,130525.0
2021-05-10 11:00:00,41.58,41.64,41.37,41.55,176490.0,41.58,41.64,41.37,41.55,176490.0
2021-05-10 11:30:00,41.55,41.63,41.48,41.6,160850.0,41.55,41.63,41.48,41.6,160850.0
2021-05-10 12:00:00,41.6,41.64,41.52,41.52,117825.0,41.6,41.64,41.52,41.52,117825.0
2021-05-10 12:30:00,41.51,41.61,41.49,41.55,99710.0,41.51,41.61,41.49,41.55,99710.0
2021-05-10 13:00:00,41.55,41.63,41.54,41.54,95780.0,41.55,41.63,41.54,41.54,95780.0
2021-05-10 13:30:00,41.52,41.55,41.27,41.41,122885.0,41.52,41.55,41.27,41.41,122885.0
2021-05-10 14:00:00,41.37,41.37,41.1,41.13,96340.0,41.37,41.37,41.1,41.13,96340.0
2021-05-10 14:30:00,41.11,41.15,41.02,41.15,128850.0,41.11,41.15,41.02,41.15,128850.0
2021-05-10 15:00:00,41.15,41.22,41.09,41.19,92655.0,41.15,41.22,41.09,41.19,92655.0
2021-05-10 15:30:00,41.18,41.19,40.85,40.85,527745.0,41.18,41.19,40.85,40.85,527745.0
2021-05-11 09:30:00,39.99,40.75,39.78,40.75,417780.0,39.99,40.75,39.78,40.75,417780.0
2021-05-11 10:00:00,40.71,40.8,40.39,40.43,182615.0,40.71,40.8,40.39,40.43,182615.0
2021-05-11 10:30:00,40.39,40.64,40.22,40.56,165530.0,40.39,40.64,40.22,40.56,165530.0
2021-05-11 11:00:00,40.56,41.01,40.43,41.01,138585.0,40.56,41.01,40.43,41.01,138585.0
2021-05-11 11:30:00,41.01,41.16,40.93,41.1,75380.0,41.01,41.16,40.93,41.1,75380.0
2021-05-11 12:00:00,41.08,41.24,41.06,41.13,107175.0,41.08,41.24,41.06,41.13,107175.0
2021-05-11 12:30:00,41.14,41.2,41.02,41.11,105585.0,41.14,41.2,41.02,41.11,105585.0
2021-05-11 13:00:00,41.15,41.39,41.12,41.35,116890.0,41.15,41.39,41.12,41.35,116890.0
2021-05-11 13:30:00,41.35,41.41,41.16,41.2,66515.0,41.35,41.41,41.16,41.2,66515.0
2021-05-11 14:00:00,41.23,41.36,41.14,41.36,97305.0,41.23,41.36,41.14,41.36,97305.0
2021-05-11 14:30:00,41.33,41.33,41.07,41.13,102050.0,41.33,41.33,41.07,41.13,102050.0
2021-05-11 15:00:00,41.15,41.41,41.12,41.34,151015.0,41.15,41.41,41.12,41.34,151015.0
2021-05-11 15:30:00,41.37,41.37,41.05,41.28,700620.0,41.37,41.37,41.05,41.28,700620.0
2021-05-12 09:30:00,40.69,40.81,40.28,40.32,255335.0,40.69,40.81,40.28,40.32,255335.0
2021-05-12 10:00:00,40.29,40.29,39.92,39.98,341665.0,40.29,40.29,39.92,39.98,341665.0
2021-05-12 10:30:00,39.98,40.02,39.74,39.89,130215.0,39.98,40.02,39.74,39.89,130215.0
2021-05-12 11:00:00,39.89,40.06,39.81,39.88,125705.0,39.89,40.06,39.81,39.88,125705.0
2021-05-12 11:30:00,39.84,39.87,39.4,39.47,175550.0,39.84,39.87,39.4,39.47,175550.0
2021-05-12 12:00:00,39.46,39.55,39.21,39.36,209975.0,39.46,39.55,39.21,39.36,209975.0
2021-05-12 12:30:00,39.31,39.46,39.27,39.37,270215.0,39.31,39.46,39.27,39.37,270215.0
2021-05-12 13:00:00,39.38,39.72,39.36,39.4,210905.0,39.38,39.72,39.36,39.4,210905.0
2021-05-12 13:30:00,39.41,39.44,39.21,39.23,143995.0,39.41,39.44,39.21,39.23,143995.0
2021-05-12 14:00:00,39.22,39.41,39.19,39.37,172940.0,39.22,39.41,39.19,39.37,172940.0
2021-05-12 14:30:00,39.36,39.55,39.32,39.39,124010.0,39.36,39.55,39.32,39.39,124010.0
2021-05-12 15:00:00,39.35,39.4,39.2,39.36,154565.0,39.35,39.4,39.2,39.36,154565.0
2021-05-12 15:30:00,39.35,39.55,39.3,39.41,904180.0,39.35,39.55,39.3,39.41,904180.0
2021-05-13 09:30:00,40.0,40.25,39.63,39.84,395635.0,40.0,40.25,39.63,39.84,395635.0
2021-05-13 10:00:00,39.85,40.1,39.84,39.92,256015.0,39.85,40.1,39.84,39.92,256015.0
2021-05-13 10:30:00,39.93,40.13,39.74,40.1,92920.0,39.93,40.13,39.74,40.1,92920.0
2021-05-13 11:00:00,40.12,40.12,39.77,39.8,227060.0,40.12,40.12,39.77,39.8,227060.0
2021-05-13 11:30:00,39.81,39.98,39.77,39.87,225985.0,39.81,39.98,39.77,39.87,225985.0
2021-05-13 12:00:00,39.89,40.01,39.81,39.93,200535.0,39.89,40.01,39.81,39.93,200535.0
2021-05-13 12:30:00,39.92,39.97,39.69,39.71,234425.0,39.92,39.97,39.69,39.71,234425.0
2021-05-13 13:00:00,39.71,39.97,39.68,39.87,180105.0,39.71,39.97,39.68,39.87,180105.0
2021-05-13 13:30:00,39.86,39.9,39.69,39.78,200535.0,39.86,39.9,39.69,39.78,200535.0
2021-05-13 14:00:00,39.78,39.89,39.75,39.84,453715.0,39.78,39.89,39.75,39.84,453715.0
2021-05-13 14:30:00,39.85,39.93,39.72,39.74,442135.0,39.85,39.93,39.72,39.74,442135.0
2021-05-13 15:00:00,39.75,40.01,39.75,39.86,399970.0,39.75,40.01,39.75,39.86,399970.0
2021-05-13 15:30:00,39.86,39.97,39.64,39.65,1362855.0,39.86,39.97,39.64,39.65,1362855.0
2021-05-14 09:30:00,39.94,40.47,39.8,40.4,225605.0,39.94,40.47,39.8,40.4,225605.0
2021-05-14 10:00:00,40.4,40.75,40.4,40.66,226790.0,40.4,40.75,40.4,40.66,226790.0
2021-05-14 10:30:00,40.66,40.71,40.57,40.6,207685.0,40.66,40.71,40.57,40.6,207685.0
2021-05-14 11:00:00,40.62,40.8,40.61,40.73,382275.0,40.62,40.8,40.61,40.73,382275.0
2021-05-14 11:30:00,40.73,40.74,40.55,40.6,189995.0,40.73,40.74,40.55,40.6,189995.0
2021-05-14 12:00:00,40.6,40.7,40.56,40.65,191365.0,40.6,40.7,40.56,40.65,191365.0
2021-05-14 12:30:00,40.67,40.67,40.54,40.63,117055.0,40.67,40.67,40.54,40.63,117055.0
2021-05-14 13:00:00,40.63,40.65,40.57,40.61,124950.0,40.63,40.65,40.57,40.61,124950.0
2021-05-14 13:30:00,40.62,40.72,40.55,40.72,164950.0,40.62,40.72,40.55,40.72,164950.0
2021-05-14 14:00:00,40.74,40.84,40.66,40.8,199150.0,40.74,40.84,40.66,40.8,199150.0
2021-05-14 14:30:00,40.8,41.06,40.8,40.97,396200.0,40.8,41.06,40.8,40.97,396200.0
2021-05-14 15:00:00,40.97,41.13,40.92,41.05,376350.0,40.97,41.13,40.92,41.05,376350.0
2021-05-14 15:30:00,41.02,41.28,40.92,41.15,826430.0,41.02,41.28,40.92,41.15,826430.0
2021-05-17 09:30:00,40.76,41.3,40.67,41.03,237470.0,40.76,41.3,40.67,41.03,237470.0
2021-05-17 10:00:00,40.84,41.17,40.78,40.95,91945.0,40.84,41.17,40.78,40.95,91945.0
2021-05-17 10:30:00,40.97,41.06,40.82,40.97,198525.0,40.97,41.06,40.82,40.97,198525.0
2021-05-17 11:00:00,40.98,41.1,40.82,40.82,257835.0,40.98,41.1,40.82,40.82,257835.0
2021-05-17 11:30:00,40.83,40.84,40.57,40.59,193615.0,40.83,40.84,40.57,40.59,193615.0
2021-05-17 12:00:00,40.56,40.73,40.51,40.68,131240.0,40.56,40.73,40.51,40.68,131240.0
2021-05-17 12:30:00,40.66,40.8,40.58,40.6,138515.0,40.66,40.8,40.58,40.6,138515.0
2021-05-17 13:00:00,40.59,40.68,40.42,40.44,91885.0,40.59,40.68,40.42,40.44,91885.0
2021-05-17 13:30:00,40.43,40.46,40.3,40.36,154565.0,40.43,40.46,40.3,40.36,154565.0
2021-05-17 14:00:00,40.35,40.6,40.35,40.56,127650.0,40.35,40.6,40.35,40.56,127650.0
2021-05-17 14:30:00,40.56,40.72,40.51,40.67,196720.0,40.56,40.72,40.51,40.67,196720.0
2021-05-17 15:00:00,40.67,40.81,40.65,40.72,120910.0,40.67,40.81,40.65,40.72,120910.0
2021-05-17 15:30:00,40.73,40.89,40.73,40.87,310875.0,40.73,40.89,40.73,40.87,310875.0
2021-05-18 09:30:00,40.85,41.48,40.78,41.46,292575.0,40.85,41.48,40.78,41.46,292575.0
2021-05-18 10:00:00,41.47,41.55,41.14,41.27,211110.0,41.47,41.55,41.14,41.27,211110.0
2021-05-18 10:30:00,41.24,41.4,41.2,41.39,167105.0,41.24,41.4,41.2,41.39,167105.0
2021-05-18 11:00:00,41.39,41.45,41.31,41.34,117200.0,41.39,41.45,41.31,41.34,117200.0
2021-05-18 11:30:00,41.33,41.33,41.09,41.1,131755.0,41.33,41.33,41.09,41.1,131755.0
2021-05-18 12:00:00,41.11,41.34,41.11,41.32,103680.0,41.11,41.34,41.11,41.32,103680.0
2021-05-18 12:30:00,41.32,41.37,41.27,41.32,84005.0,41.32,41.37,41.27,41.32,84005.0
2021-05-18 13:00:00,41.33,41.52,41.3,41.5,153005.0,41.33,41.52,41.3,41.5,153005.0
2021-05-18 13:30:00,41.5,41.54,41.45,41.51,154890.0,41.5,41.54,41.45,41.51,154890.0
2021-05-18 14:00:00,41.52,41.6,41.38,41.38,197725.0,41.52,41.6,41.38,41.38,197725.0
2021-05-18 14:30:00,41.38,41.38,41.08,41.19,106470.0,41.38,41.38,41.08,41.19,106470.0
2021-05-18 15:00:00,41.19,41.2,41.01,41.11,152845.0,41.19,41.2,41.01,41.11,152845.0
2021-05-18 15:30:00,41.12,41.15,40.85,40.85,425955.0,41.12,41.15,40.85,40.85,425955.0
2021-05-19 09:30:00,40.21,40.98,40.05,40.91,227005.0,40.21,40.98,40.05,40.91,227005.0
2021-05-19 10:00:00,40.91,40.99,40.59,40.8,228365.0,40.91,40.99,40.59,40.8,228365.0
2021-05-19 10:30:00,40.75,41.01,40.61,40.91,127320.0,40.75,41.01,40.61,40.91,127320.0
2021-05-19 11:00:00,40.91,41.02,40.75,40.93,148000.0,40.91,41.02,40.75,40.93,148000.0
2021-05-19 11:30:00,40.93,41.04,40.85,40.93,99160.0,40.93,41.04,40.85,40.93,99160.0
2021-05-19 12:00:00,40.96,41.15,40.91,41.07,116260.0,40.96,41.15,40.91,41.07,116260.0
2021-05-19 12:30:00,41.05,41.11,40.97,41.06,85580.0,41.05,41.11,40.97,41.06,85580.0
2021-05-19 13:00:00,41.06,41.28,41.06,41.19,177985.0,41.06,41.28,41.06,41.19,177985.0
2021-05-19 13:30:00,41.2,41.28,41.1,41.18,97290.0,41.2,41.28,41.1,41.18,97290.0
2021-05-19 14:00:00,41.15,41.45,40.93,41.45,152600.0,41.15,41.45,40.93,41.45,152600.0
2021-05-19 14:30:00,41.44,41.51,41.26,41.27,135600.0,41.44,41.51,41.26,41.27,135600.0
2021-05-19 15:00:00,41.25,41.39,41.16,41.36,179430.0,41.25,41.39,41.16,41.36,179430.0
2021-05-19 15:30:00,41.35,41.56,41.16,41.55,758650.0,41.35,41.56,41.16,41.55,758650.0
2021-05-20 09:30:00,41.6,42.44,41.6,42.44,396645.0,41.6,42.44,41.6,42.44,396645.0
2021-05-20 10:00:00,42.44,42.64,42.43,42.58,190520.0,42.44,42.64,42.43,42.58,190520.0
2021-05-20 10:30:00,42.57,42.63,42.39,42.61,324565.0,42.57,42.63,42.39,42.61,324565.0
2021-05-20 11:00:00,42.6,42.6,42.25,42.39,199555.0,42.6,42.6,42.25,42.39,199555.0
2021-05-20 11:30:00,42.37,42.47,42.31,42.33,87685.0,42.37,42.47,42.31,42.33,87685.0
2021-05-20 12:00:00,42.34,42.38,42.28,42.32,136680.0,42.34,42.38,42.28,42.32,136680.0
2021-05-20 12:30:00,42.37,42.4,42.29,42.36,100470.0,42.37,42.4,42.29,42.36,100470.0
2021-05-20 13:00:00,42.34,42.4,42.3,42.36,87930.0,42.34,42.4,42.3,42.36,87930.0
2021-05-20 13:30:00,42.38,42.46,42.27,42.39,196485.0,42.38,42.46,42.27,42.39,196485.0
2021-05-20 14:00:00,42.39,42.42,42.3,42.36,80790.0,42.39,42.42,42.3,42.36,80790.0
2021-05-20 14:30:00,42.39,42.46,42.32,42.42,96730.0,42.39,42.46,42.32,42.42,96730.0
2021-05-20 15:00:00,42.41,42.54,42.38,42.52,140765.0,42.41,42.54,42.38,42.52,140765.0
2021-05-20 15:30:00,42.52,42.56,42.4,42.43,410540.0,42.52,42.56,42.4,42.43,410540.0
2021-05-21 09:30:00,42.64,43.03,42.39,42.93,400155.0,42.64,43.03,42.39,42.93,400155.0
2021-05-21 10:00:00,42.93,43.0,42.69,42.69,139945.0,42.93,43.0,42.69,42.69,139945.0
2021-05-21 10:30:00,42.72,42.79,42.44,42.64,124555.0,42.72,42.79,42.44,42.64,124555.0
2021-05-21 11:00:00,42.65,42.72,42.58,42.59,202060.0,42.65,42.72,42.58,42.59,202060.0
2021-05-21 11:30:00,42.59,42.69,42.37,42.38,86100.0,42.59,42.69,42.37,42.38,86100.0
2021-05-21 12:00:00,42.4,42.43,42.2,42.26,111630.0,42.4,42.43,42.2,42.26,111630.0
2021-05-21 12:30:00,42.3,42.31,42.16,42.25,88190.0,42.3,42.31,42.16,42.25,88190.0
2021-05-21 13:00:00,42.26,42.26,42.1,42.1,82830.0,42.26,42.26,42.1,42.1,82830.0
2021-05-21 13:30:00,42.1,42.24,42.09,42.18,87150.0,42.1,42.24,42.09,42.18,87150.0
2021-05-21 14:00:00,42.19,42.24,42.02,42.08,122300.0,42.19,42.24,42.02,42.08,122300.0
2021-05-21 14:30:00,42.08,42.17,42.03,42.14,147355.0,42.08,42.17,42.03,42.14,147355.0
2021-05-21 15:00:00,42.16,42.3,42.16,42.26,161800.0,42.16,42.3,42.16,42.26,161800.0
2021-05-21 15:30:00,42.26,42.39,42.09,42.17,484975.0,42.26,42.39,42.09,42.17,484975.0
2021-05-24 09:30:00,42.33,42.83,42.31,42.74,206665.0,42.33,42.83,42.31,42.74,206665.0
2021-05-24 10:00:00,42.8,42.95,42.72,42.95,116800.0,42.8,42.95,42.72,42.95,116800.0
2021-05-24 10:30:00,42.95,42.96,42.62,42.62,124945.0,42.95,42.96,42.62,42.62,124945.0
2021-05-24 11:00:00,42.65,42.91,42.64,42.89,105205.0,42.65,42.91,42.64,42.89,105205.0
2021-05-24 11:30:00,42.9,42.93,42.8,42.82,60740.0,42.9,42.93,42.8,42.82,60740.0
2021-05-24 12:00:00,42.83,42.96,42.8,42.83,90800.0,42.83,42.96,42.8,42.83,90800.0
2021-05-24 12:30:00,42.84,42.85,42.64,42.73,319475.0,42.84,42.85,42.64,42.73,319475.0
2021-05-24 13:00:00,42.73,42.74,42.67,42.68,47500.0,42.73,42.74,42.67,42.68,47500.0
2021-05-24 13:30:00,42.69,42.77,42.64,42.65,53560.0,42.69,42.77,42.64,42.65,53560.0
2021-05-24 14:00:00,42.65,42.68,42.6,42.65,64255.0,42.65,42.68,42.6,42.65,64255.0
2021-05-24 14:30:00,42.64,42.73,42.64,42.71,50980.0,42.64,42.73,42.64,42.71,50980.0
2021-05-24 15:00:00,42.71,42.81,42.69,42.71,108980.0,42.71,42.81,42.69,42.71,108980.0
2021-05-24 15:30:00,42.72,42.77,42.58,42.59,414425.0,42.72,42.77,42.58,42.59,414425.0
2021-05-25 09:30:00,42.83,43.1,42.74,42.75,213770.0,42.83,43.1,42.74,42.75,213770.0
2021-05-25 10:00:00,42.78,43.18,42.74,43.12,97145.0,42.78,43.18,42.74,43.12,97145.0
2021-05-25 10:30:00,43.13,43.22,43.03,43.17,122765.0,43.13,43.22,43.03,43.17,122765.0
2021-05-25 11:00:00,43.18,43.18,42.98,43.06,79495.0,43.18,43.18,42.98,43.06,79495.0
2021-05-25 11:30:00,43.08,43.25,43.01,43.25,66050.0,43.08,43.25,43.01,43.25,66050.0
2021-05-25 12:00:00,43.28,43.28,43.19,43.24,43875.0,43.28,43.28,43.19,43.24,43875.0
2021-05-25 12:30:00,43.25,43.28,43.14,43.14,53890.0,43.25,43.28,43.14,43.14,53890.0
2021-05-25 13:00:00,43.11,43.2,43.04,43.14,61590.0,43.11,43.2,43.04,43.14,61590.0
2021-05-25 13:30:00,43.12,43.14,43.04,43.1,73475.0,43.12,43.14,43.04,43.1,73475.0
2021-05-25 14:00:00,43.06,43.06,42.93,43.0,74890.0,43.06,43.06,42.93,43.0,74890.0
2021-05-25 14:30:00,43.01,43.08,42.97,43.03,55290.0,43.01,43.08,42.97,43.03,55290.0
2021-05-25 15:00:00,43.03,43.03,42.91,43.01,94625.0,43.03,43.03,42.91,43.01,94625.0
2021-05-25 15:30:00,43.02,43.03,42.86,42.91,290420.0,43.02,43.03,42.86,42.91,290420.0
2021-05-26 09:30:00,43.11,43.63,43.0,43.54,306925.0,43.11,43.63,43.0,43.54,306925.0
2021-05-26 10:00:00,43.53,43.7,43.32,43.7,271035.0,43.53,43.7,43.32,43.7,271035.0
2021-05-26 10:30:00,43.7,43.74,43.2,43.2,248645.0,43.7,43.74,43.2,43.2,248645.0
2021-05-26 11:00:00,43.2,43.29,42.83,42.83,243780.0,43.2,43.29,42.83,42.83,243780.0
2021-05-26 11:30:00,42.85,43.18,42.83,43.11,120910.0,42.85,43.18,42.83,43.11,120910.0
2021-05-26 12:00:00,43.12,43.21,43.08,43.11,73770.0,43.12,43.21,43.08,43.11,73770.0
2021-05-26 12:30:00,43.12,43.25,43.12,43.18,73220.0,43.12,43.25,43.12,43.18,73220.0
2021-05-26 13:00:00,43.17,43.2,43.08,43.15,68740.0,43.17,43.2,43.08,43.15,68740.0
2021-05-26 13:30:00,43.16,43.21,43.11,43.16,63565.0,43.16,43.21,43.11,43.16,63565.0
2021-05-26 14:00:00,43.16,43.24,43.09,43.19,52040.0,43.16,43.24,43.09,43.19,52040.0
2021-05-26 14:30:00,43.22,43.27,43.17,43.21,89920.0,43.22,43.27,43.17,43.21,89920.0
2021-05-26 15:00:00,43.22,43.27,43.15,43.24,79685.0,43.22,43.27,43.15,43.24,79685.0
2021-05-26 15:30:00,43.25,43.25,43.11,43.14,287570.0,43.25,43.25,43.11,43.14,287570.0
2021-05-27 09:30:00,43.13,43.15,42.62,43.03,206765.0,43.13,43.15,42.62,43.03,206765.0
2021-05-27 10:00:00,43.05,43.33,43.0,43.32,180905.0,43.05,43.33,43.0,43.32,180905.0
2021-05-27 10:30:00,43.36,43.46,43.23,43.3,112775.0,43.36,43.46,43.23,43.3,112775.0
2021-05-27 11:00:00,43.36,43.51,43.3,43.48,44230.0,43.36,43.51,43.3,43.48,44230.0
2021-05-27 11:30:00,43.44,43.54,43.37,43.53,64180.0,43.44,43.54,43.37,43.53,64180.0
2021-05-27 12:00:00,43.54,43.64,43.52,43.62,82930.0,43.54,43.64,43.52,43.62,82930.0
2021-05-27 12:30:00,43.61,43.66,43.55,43.61,77735.0,43.61,43.66,43.55,43.61,77735.0
2021-05-27 13:00:00,43.62,43.65,43.57,43.58,53960.0,43.62,43.65,43.57,43.58,53960.0
2021-05-27 13:30:00,43.57,43.57,43.43,43.45,108330.0,43.57,43.57,43.43,43.45,108330.0
2021-05-27 14:00:00,43.46,43.48,43.38,43.43,82025.0,43.46,43.48,43.38,43.43,82025.0
2021-05-27 14:30:00,43.42,43.52,43.38,43.38,77785.0,43.42,43.52,43.38,43.38,77785.0
2021-05-27 15:00:00,43.37,43.44,43.36,43.4,130100.0,43.37,43.44,43.36,43.4,130100.0
2021-05-27 15:30:00,43.41,43.49,43.27,43.27,847855.0,43.41,43.49,43.27,43.27,847855.0
2021-05-28 09:30:00,43.31,43.67,43.28,43.43,182195.0,43.31,43.67,43.28,43.43,182195.0
2021-05-28 10:00:00,43.46,43.61,43.23,43.47,239335.0,43.46,43.61,43.23,43.47,239335.0
2021-05-28 10:30:00,43.43,43.75,43.43,43.68,164515.0,43.43,43.75,43.43,43.68,164515.0
2021-05-28 11:00:00,43.69,43.82,43.66,43.76,108320.0,43.69,43.82,43.66,43.76,108320.0
2021-05-28 11:30:00,43.78,43.87,43.78,43.86,143695.0,43.78,43.87,43.78,43.86,143695.0
2021-05-28 12:00:00,43.84,43.93,43.84,43.91,60275.0,43.84,43.93,43.84,43.91,60275.0
2021-05-28 12:30:00,43.92,44.1,43.85,44.1,171525.0,43.92,44.1,43.85,44.1,171525.0
2021-05-28 13:00:00,44.1,44.2,43.76,43.78,130545.0,44.1,44.2,43.76,43.78,130545.0
2021-05-28 13:30:00,43.82,43.86,43.78,43.81,101030.0,43.82,43.86,43.78,43.81,101030.0
2021-05-28 14:00:00,43.81,43.82,43.68,43.71,144650.0,43.81,43.82,43.68,43.71,144650.0
2021-05-28 14:30:00,43.71,43.82,43.67,43.78,87735.0,43.71,43.82,43.67,43.78,87735.0
2021-05-28 15:00:00,43.77,43.86,43.69,43.69,162335.0,43.77,43.86,43.69,43.69,162335.0
2021-05-28 15:30:00,43.68,43.86,43.67,43.73,667815.0,43.68,43.86,43.67,43.73,667815.0
2021-06-01 09:30:00,44.15,44.15,43.53,43.65,256175.0,44.15,44.15,43.53,43.65,256175.0
2021-06-01 10:00:00,43.65,43.65,43.11,43.21,199135.0,43.65,43.65,43.11,43.21,199135.0
2021-06-01 10:30:00,43.21,43.29,42.77,42.8,185220.0,43.21,43.29,42.77,42.8,185220.0
2021-06-01 11:00:00,42.81,42.88,42.73,42.8,141535.0,42.81,42.88,42.73,42.8,141535.0
2021-06-01 11:30:00,42.81,43.06,42.81,42.97,105865.0,42.81,43.06,42.81,42.97,105865.0
2021-06-01 12:00:00,42.98,43.09,42.94,42.99,107390.0,42.98,43.09,42.94,42.99,107390.0
2021-06-01 12:30:00,43.0,43.15,42.97,43.15,74955.0,43.0,43.15,42.97,43.15,74955.0
2021-06-01 13:00:00,43.14,43.15,42.98,42.99,97440.0,43.14,43.15,42.98,42.99,97440.0
2021-06-01 13:30:00,42.98,43.08,42.97,43.06,99090.0,42.98,43.08,42.97,43.06,99090.0
2021-06-01 14:00:00,43.07,43.11,43.03,43.06,88860.0,43.07,43.11,43.03,43.06,88860.0
2021-06-01 14:30:00,43.04,43.19,43.04,43.17,50655.0,43.04,43.19,43.04,43.17,50655.0
2021-06-01 15:00:00,43.16,43.17,43.04,43.06,138335.0,43.16,43.17,43.04,43.06,138335.0
2021-06-01 15:30:00,43.05,43.1,42.98,43.01,342330.0,43.05,43.1,42.98,43.01,342330.0
2021-06-02 09:30:00,42.98,43.31,42.78,43.15,180675.0,42.98,43.31,42.78,43.15,180675.0
2021-06-02 10:00:00,43.1,43.17,42.98,43.16,153610.0,43.1,43.17,42.98,43.16,153610.0
2021-06-02 10:30:00,43.14,43.3,43.08,43.18,148970.0,43.14,43.3,43.08,43.18,148970.0
2021-06-02 11:00:00,43.19,43.24,43.12,43.21,76175.0,43.19,43.24,43.12,43.21,76175.0
2021-06-02 11:30:00,43.2,43.26,43.16,43.17,106715.0,43.2,43.26,43.16,43.17,106715.0
2021-06-02 12:00:00,43.17,43.2,42.86,42.89,86060.0,43.17,43.2,42.86,42.89,86060.0
2021-06-02 12:30:00,42.9,42.99,42.86,42.92,97280.0,42.9,42.99,42.86,42.92,97280.0
2021-06-02 13:00:00,42.92,42.97,42.82,42.86,61965.0,42.92,42.97,42.82,42.86,61965.0
2021-06-02 13:30:00,42.87,43.02,42.87,42.96,64630.0,42.87,43.02,42.87,42.96,64630.0
2021-06-02 14:00:00,43.01,43.08,42.91,43.05,68670.0,43.01,43.08,42.91,43.05,68670.0
2021-06-02 14:30:00,43.04,43.11,43.02,43.05,27620.0,43.04,43.11,43.02,43.05,27620.0
2021-06-02 15:00:00,43.05,43.19,43.05,43.16,104900.0,43.05,43.19,43.05,43.16,104900.0
2021-06-02 15:30:00,43.17,43.33,43.14,43.28,253115.0,43.17,43.33,43.14,43.28,253115.0
2021-06-03 09:30:00,43.04,43.47,42.33,42.68,191235.0,43.04,43.47,42.33,42.68,191235.0
2021-06-03 10:00:00,42.67,42.97,42.66,42.76,108645.0,42.67,42.97,42.66,42.76,108645.0
2021-06-03 10:30:00,42.7,43.21,42.7,43.13,144995.0,42.7,43.21,42.7,43.13,144995.0
2021-06-03 11:00:00,43.19,43.27,43.1,43.14,65850.0,43.19,43.27,43.1,43.14,65850.0
2021-06-03 11:30:00,43.13,43.19,43.02,43.17,69830.0,43.13,43.19,43.02,43.17,69830.0
2021-06-03 12:00:00,43.19,43.26,43.0,43.12,66845.0,43.19,43.26,43.0,43.12,66845.0
2021-06-03 12:30:00,43.1,43.13,42.99,43.07,71060.0,43.1,43.13,42.99,43.07,71060.0
2021-06-03 13:00:00,43.13,43.15,43.0,43.15,88570.0,43.13,43.15,43.0,43.15,88570.0
2021-06-03 13:30:00,43.14,43.17,43.06,43.06,50265.0,43.14,43.17,43.06,43.06,50265.0
2021-06-03 14:00:00,43.08,43.12,42.93,43.01,44430.0,43.08,43.12,42.93,43.01,44430.0
2021-06-03 14:30:00,43.01,43.03,42.98,42.99,66320.0,43.01,43.03,42.98,42.99,66320.0
2021-06-03 15:00:00,43.0,43.06,42.95,43.03,78405.0,43.0,43.06,42.95,43.03,78405.0
2021-06-03 15:30:00,43.05,43.12,42.94,43.07,282960.0,43.05,43.12,42.94,43.07,282960.0
2021-06-04 09:30:00,43.48,44.01,43.48,43.88,249185.0,43.48,44.01,43.48,43.88,249185.0
2021-06-04 10:00:00,43.93,44.01,43.87,43.91,95450.0,43.93,44.01,43.87,43.91,95450.0
2021-06-04 10:30:00,43.92,44.12,43.87,44.02,104835.0,43.92,44.12,43.87,44.02,104835.0
2021-06-04 11:00:00,43.96,44.02,43.92,43.98,60155.0,43.96,44.02,43.92,43.98,60155.0
2021-06-04 11:30:00,43.94,44.06,43.94,44.0,75360.0,43.94,44.06,43.94,44.0,75360.0
2021-06-04 12:00:00,44.01,44.05,43.96,43.98,34350.0,44.01,44.05,43.96,43.98,34350.0
2021-06-04 12:30:00,43.98,44.01,43.86,43.92,61080.0,43.98,44.01,43.86,43.92,61080.0
2021-06-04 13:00:00,43.9,43.9,43.85,43.89,61470.0,43.9,43.9,43.85,43.89,61470.0
2021-06-04 13:30:00,43.9,43.92,43.85,43.87,62155.0,43.9,43.92,43.85,43.87,62155.0
2021-06-04 14:00:00,43.85,43.94,43.85,43.94,43810.0,43.85,43.94,43.85,43.94,43810.0
2021-06-04 14:30:00,43.94,44.1,43.91,44.08,55220.0,43.94,44.1,43.91,44.08,55220.0
2021-06-04 15:00:00,44.08,44.35,44.08,44.34,100520.0,44.08,44.35,44.08,44.34,100520.0
2021-06-04 15:30:00,44.34,44.47,44.31,44.35,510270.0,44.34,44.47,44.31,44.35,510270.0
2021-06-07 09:30:00,44.47,44.59,44.01,44.49,167520.0,44.47,44.59,44.01,44.49,167520.0
2021-06-07 10:00:00,44.53,44.73,44.42,44.5,119595.0,44.53,44.73,44.42,44.5,119595.0
2021-06-07 10:30:00,44.52,44.72,44.45,44.66,76060.0,44.52,44.72,44.45,44.66,76060.0
2021-06-07 11:00:00,44.63,44.63,44.46,44.49,61835.0,44.63,44.63,44.46,44.49,61835.0
2021-06-07 11:30:00,44.5,44.61,44.47,44.59,32400.0,44.5,44.61,44.47,44.59,32400.0
2021-06-07 12:00:00,44.61,44.7,44.58,44.61,51445.0,44.61,44.7,44.58,44.61,51445.0
2021-06-07 12:30:00,44.59,44.66,44.58,44.61,58775.0,44.59,44.66,44.58,44.61,58775.0
2021-06-07 13:00:00,44.61,44.64,44.49,44.55,66765.0,44.61,44.64,44.49,44.55,66765.0
2021-06-07 13:30:00,44.54,44.65,44.5,44.59,81385.0,44.54,44.65,44.5,44.59,81385.0
2021-06-07 14:00:00,44.58,44.66,44.53,44.62,68910.0,44.58,44.66,44.53,44.62,68910.0
2021-06-07 14:30:00,44.63,44.68,44.59,44.63,61415.0,44.63,44.68,44.59,44.63,61415.0
2021-06-07 15:00:00,44.63,44.76,44.62,44.76,67650.0,44.63,44.76,44.62,44.76,67650.0
2021-06-07 15:30:00,44.75,44.76,44.59,44.72,292915.0,44.75,44.76,44.59,44.72,292915.0
2021-06-08 09:30:00,44.76,45.3,44.75,45.24,332905.0,44.76,45.3,44.75,45.24,332905.0
2021-06-08 10:00:00,45.18,45.2,45.02,45.08,267600.0,45.18,45.2,45.02,45.08,267600.0
2021-06-08 10:30:00,45.15,45.35,45.04,45.1,92850.0,45.15,45.35,45.04,45.1,92850.0
2021-06-08 11:00:00,45.1,45.16,44.76,44.97,100600.0,45.1,45.16,44.76,44.97,100600.0
2021-06-08 11:30:00,44.9,45.01,44.86,44.95,97920.0,44.9,45.01,44.86,44.95,97920.0
2021-06-08 12:00:00,44.92,45.06,44.91,45.05,68030.0,44.92,45.06,44.91,45.05,68030.0
2021-06-08 12:30:00,45.04,45.17,45.0,45.15,69230.0,45.04,45.17,45.0,45.15,69230.0
2021-06-08 13:00:00,45.13,45.24,45.11,45.16,80345.0,45.13,45.24,45.11,45.16,80345.0
2021-06-08 13:30:00,45.16,45.34,45.14,45.32,110580.0,45.16,45.34,45.14,45.32,110580.0
2021-06-08 14:00:00,45.32,45.39,45.3,45.33,73405.0,45.32,45.39,45.3,45.33,73405.0
2021-06-08 14:30:00,45.33,45.46,45.29,45.42,60365.0,45.33,45.46,45.29,45.42,60365.0
2021-06-08 15:00:00,45.41,45.43,45.36,45.39,58810.0,45.41,45.43,45.36,45.39,58810.0
2021-06-08 15:30:00,45.39,45.56,45.35,45.46,462490.0,45.39,45.56,45.35,45.46,462490.0
2021-06-09 09:30:00,45.59,45.7,45.16,45.21,455060.0,45.59,45.7,45.16,45.21,455060.0
2021-06-09 10:00:00,45.27,45.36,45.16,45.21,77690.0,45.27,45.36,45.16,45.21,77690.0
2021-06-09 10:30:00,45.27,45.29,45.16,45.19,58490.0,45.27,45.29,45.16,45.19,58490.0
2021-06-09 11:00:00,45.18,45.33,45.18,45.33,36260.0,45.18,45.33,45.18,45.33,36260.0
2021-06-09 11:30:00,45.3,45.34,45.09,45.11,137865.0,45.3,45.34,45.09,45.11,137865.0
2021-06-09 12:00:00,45.1,45.25,45.06,45.18,63860.0,45.1,45.25,45.06,45.18,63860.0
2021-06-09 12:30:00,45.19,45.27,45.14,45.22,54350.0,45.19,45.27,45.14,45.22,54350.0
2021-06-09 13:00:00,45.25,45.26,45.13,45.18,40145.0,45.25,45.26,45.13,45.18,40145.0
2021-06-09 13:30:00,45.14,45.14,45.02,45.03,70295.0,45.14,45.14,45.02,45.03,70295.0
2021-06-09 14:00:00,45.04,45.07,44.81,44.83,151840.0,45.04,45.07,44.81,44.83,151840.0
2021-06-09 14:30:00,44.85,45.06,44.84,45.06,125370.0,44.85,45.06,44.84,45.06,125370.0
2021-06-09 15:00:00,45.05,45.16,45.03,45.15,103125.0,45.05,45.16,45.03,45.15,103125.0
2021-06-09 15:30:00,45.15,45.18,45.07,45.1,232750.0,45.15,45.18,45.07,45.1,232750.0
2021-06-10 09:30:00,45.07,45.69,44.88,45.52,154205.0,45.07,45.69,44.88,45.52,154205.0
2021-06-10 10:00:00,45.5,45.76,45.47,45.59,150405.0,45.5,45.76,45.47,45.59,150405.0
2021-06-10 10:30:00,45.54,45.61,45.25,45.46,83630.0,45.54,45.61,45.25,45.46,83630.0
2021-06-10 11:00:00,45.44,45.68,45.38,45.59,86600.0,45.44,45.68,45.38,45.59,86600.0
2021-06-10 11:30:00,45.62,45.72,45.58,45.69,78350.0,45.62,45.72,45.58,45.69,78350.0
2021-06-10 12:00:00,45.68,45.86,45.64,45.73,95745.0,45.68,45.86,45.64,45.73,95745.0
2021-06-10 12:30:00,45.75,45.83,45.7,45.76,71605.0,45.75,45.83,45.7,45.76,71605.0
2021-06-10 13:00:00,45.76,45.9,45.7,45.71,133650.0,45.76,45.9,45.7,45.71,133650.0
2021-06-10 13:30:00,45.73,45.75,45.65,45.72,92670.0,45.73,45.75,45.65,45.72,92670.0
2021-06-10 14:00:00,45.72,45.79,45.69,45.71,109120.0,45.72,45.79,45.69,45.71,109120.0
2021-06-10 14:30:00,45.73,45.81,45.68,45.81,92155.0,45.73,45.81,45.68,45.81,92155.0
2021-06-10 15:00:00,45.8,45.83,45.69,45.75,173065.0,45.8,45.83,45.69,45.75,173065.0
2021-06-10 15:30:00,45.75,45.83,45.66,45.79,355320.0,45.75,45.83,45.66,45.79,355320.0
2021-06-11 09:30:00,45.6,45.83,45.44,45.65,295540.0,45.6,45.83,45.44,45.65,295540.0
2021-06-11 10:00:00,45.71,45.82,45.58,45.71,153015.0,45.71,45.82,45.58,45.71,153015.0
2021-06-11 10:30:00,45.71,45.77,45.53,45.63,113600.0,45.71,45.77,45.53,45.63,113600.0
2021-06-11 11:00:00,45.61,45.88,45.57,45.82,96810.0,45.61,45.88,45.57,45.82,96810.0
2021-06-11 11:30:00,45.82,45.87,45.78,45.83,64485.0,45.82,45.87,45.78,45.83,64485.0
2021-06-11 12:00:00,45.86,45.88,45.74,45.76,63795.0,45.86,45.88,45.74,45.76,63795.0
2021-06-11 12:30:00,45.77,45.8,45.69,45.74,57350.0,45.77,45.8,45.69,45.74,57350.0
2021-06-11 13:00:00,45.75,45.78,45.71,45.72,51860.0,45.75,45.78,45.71,45.72,51860.0
2021-06-11 13:30:00,45.76,45.8,45.7,45.75,58325.0,45.76,45.8,45.7,45.75,58325.0
2021-06-11 14:00:00,45.77,45.86,45.77,45.82,94450.0,45.77,45.86,45.77,45.82,94450.0
2021-06-11 14:30:00,45.82,45.84,45.78,45.8,103000.0,45.82,45.84,45.78,45.8,103000.0
2021-06-11 15:00:00,45.78,45.81,45.76,45.79,73610.0,45.78,45.81,45.76,45.79,73610.0
2021-06-11 15:30:00,45.8,45.81,45.72,45.79,373255.0,45.8,45.81,45.72,45.79,373255.0
2021-06-14 09:30:00,45.82,45.93,45.6,45.76,247540.0,45.82,45.93,45.6,45.76,247540.0
2021-06-14 10:00:00,45.73,45.83,45.62,45.79,68645.0,45.73,45.83,45.62,45.79,68645.0
2021-06-14 10:30:00,45.77,45.82,45.68,45.82,83055.0,45.77,45.82,45.68,45.82,83055.0
2021-06-14 11:00:00,45.84,46.0,45.78,45.91,137385.0,45.84,46.0,45.78,45.91,137385.0
2021-06-14 11:30:00,45.89,45.92,45.78,45.87,76350.0,45.89,45.92,45.78,45.87,76350.0
2021-06-14 12:00:00,45.89,46.09,45.85,46.02,168645.0,45.89,46.09,45.85,46.02,168645.0
2021-06-14 12:30:00,46.03,46.17,46.02,46.11,69585.0,46.03,46.17,46.02,46.11,69585.0
2021-06-14 13:00:00,46.12,46.13,46.02,46.05,63435.0,46.12,46.13,46.02,46.05,63435.0
2021-06-14 13:30:00,46.05,46.11,46.03,46.07,71925.0,46.05,46.11,46.03,46.07,71925.0
2021-06-14 14:00:00,46.1,46.16,46.09,46.14,58735.0,46.1,46.16,46.09,46.14,58735.0
2021-06-14 14:30:00,46.14,46.3,46.13,46.27,132595.0,46.14,46.3,46.13,46.27,132595.0
2021-06-14 15:00:00,46.27,46.28,46.13,46.19,83145.0,46.27,46.28,46.13,46.19,83145.0
2021-06-14 15:30:00,46.19,46.29,46.13,46.29,343815.0,46.19,46.29,46.13,46.29,343815.0
2021-06-15 09:30:00,46.21,46.29,45.8,46.24,132520.0,46.21,46.29,45.8,46.24,132520.0
2021-06-15 10:00:00,46.24,46.27,45.95,46.02,195465.0,46.24,46.27,45.95,46.02,195465.0
2021-06-15 10:30:00,46.03,46.13,45.99,46.12,109370.0,46.03,46.13,45.99,46.12,109370.0
2021-06-15 11:00:00,46.12,46.22,46.06,46.09,77435.0,46.12,46.22,46.06,46.09,77435.0
2021-06-15 11:30:00,46.12,46.17,46.04,46.15,38705.0,46.12,46.17,46.04,46.15,38705.0
2021-06-15 12:00:00,46.16,46.34,46.15,46.27,96910.0,46.16,46.34,46.15,46.27,96910.0
2021-06-15 12:30:00,46.27,46.33,46.21,46.3,48475.0,46.27,46.33,46.21,46.3,48475.0
2021-06-15 13:00:00,46.28,46.34,46.18,46.19,68495.0,46.28,46.34,46.18,46.19,68495.0
2021-06-15 13:30:00,46.2,46.25,46.05,46.06,41885.0,46.2,46.25,46.05,46.06,41885.0
2021-06-15 14:00:00,46.06,46.13,45.89,45.9,55295.0,46.06,46.13,45.89,45.9,55295.0
2021-06-15 14:30:00,45.91,45.99,45.86,45.93,53025.0,45.91,45.99,45.86,45.93,53025.0
2021-06-15 15:00:00,45.9,45.91,45.81,45.83,86180.0,45.9,45.91,45.81,45.83,86180.0
2021-06-15 15:30:00,45.85,46.1,45.85,46.03,343990.0,45.85,46.1,45.85,46.03,343990.0
2021-06-16 09:30:00,46.06,46.25,45.96,46.14,200710.0,46.06,46.25,45.96,46.14,200710.0
2021-06-16 10:00:00,46.09,46.52,46.09,46.42,114850.0,46.09,46.52,46.09,46.42,114850.0
2021-06-16 10:30:00,46.42,46.48,46.34,46.41,111805.0,46.42,46.48,46.34,46.41,111805.0
2021-06-16 11:00:00,46.42,46.42,46.15,46.3,99785.0,46.42,46.42,46.15,46.3,99785.0
2021-06-16 11:30:00,46.29,46.33,46.14,46.14,89850.0,46.29,46.33,46.14,46.14,89850.0
2021-06-16 12:00:00,46.17,46.2,46.0,46.07,89280.0,46.17,46.2,46.0,46.07,89280.0
2021-06-16 12:30:00,46.07,46.1,45.99,46.02,43515.0,46.07,46.1,45.99,46.02,43515.0
2021-06-16 13:00:00,46.06,46.14,46.01,46.05,117105.0,46.06,46.14,46.01,46.05,117105.0
2021-06-16 13:30:00,46.07,46.15,46.01,46.05,73665.0,46.07,46.15,46.01,46.05,73665.0
2021-06-16 14:00:00,46.07,46.07,45.42,45.73,183495.0,46.07,46.07,45.42,45.73,183495.0
2021-06-16 14:30:00,45.72,45.8,45.43,45.8,171575.0,45.72,45.8,45.43,45.8,171575.0
2021-06-16 15:00:00,45.78,46.26,45.77,46.1,238760.0,45.78,46.26,45.77,46.1,238760.0
2021-06-16 15:30:00,46.12,46.24,45.98,46.07,226155.0,46.12,46.24,45.98,46.07,226155.0
2021-06-17 09:30:00,45.91,46.25,45.82,46.19,186600.0,45.91,46.25,45.82,46.19,186600.0
2021-06-17 10:00:00,46.17,46.82,46.17,46.63,217205.0,46.17,46.82,46.17,46.63,217205.0
2021-06-17 10:30:00,46.62,46.86,46.58,46.74,238050.0,46.62,46.86,46.58,46.74,238050.0
2021-06-17 11:00:00,46.75,46.95,46.66,46.91,253635.0,46.75,46.95,46.66,46.91,253635.0
2021-06-17 11:30:00,46.91,47.14,46.83,46.86,304130.0,46.91,47.14,46.83,46.86,304130.0
2021-06-17 12:00:00,46.86,46.95,46.53,46.6,185965.0,46.86,46.95,46.53,46.6,185965.0
2021-06-17 12:30:00,46.57,46.77,46.5,46.71,182875.0,46.57,46.77,46.5,46.71,182875.0
2021-06-17 13:00:00,46.73,46.93,46.73,46.8,127470.0,46.73,46.93,46.73,46.8,127470.0
2021-06-17 13:30:00,46.8,47.0,46.8,46.89,125785.0,46.8,47.0,46.8,46.89,125785.0
2021-06-17 14:00:00,46.92,47.05,46.85,47.04,143610.0,46.92,47.05,46.85,47.04,143610.0
2021-06-17 14:30:00,47.03,47.16,46.93,47.09,185950.0,47.03,47.16,46.93,47.09,185950.0
2021-06-17 15:00:00,47.08,47.29,47.07,47.24,252240.0,47.08,47.29,47.07,47.24,252240.0
2021-06-17 15:30:00,47.22,47.53,47.21,47.4,1033685.0,47.22,47.53,47.21,47.4,1033685.0
2021-06-18 09:30:00,47.4,47.63,47.13,47.41,678280.0,47.4,47.63,47.13,47.41,678280.0
2021-06-18 10:00:00,47.44,47.77,47.34,47.75,361435.0,47.44,47.77,47.34,47.75,361435.0
2021-06-18 10:30:00,47.78,47.8,47.28,47.29,223895.0,47.78,47.8,47.28,47.29,223895.0
2021-06-18 11:00:00,47.29,47.3,46.91,46.91,183600.0,47.29,47.3,46.91,46.91,183600.0
2021-06-18 11:30:00,46.9,47.04,46.72,46.81,161510.0,46.9,47.04,46.72,46.81,161510.0
2021-06-18 12:00:00,46.84,47.02,46.8,46.96,108100.0,46.84,47.02,46.8,46.96,108100.0
2021-06-18 12:30:00,47.01,47.11,46.9,47.05,124225.0,47.01,47.11,46.9,47.05,124225.0
2021-06-18 13:00:00,47.03,47.16,46.92,46.96,111325.0,47.03,47.16,46.92,46.96,111325.0
2021-06-18 13:30:00,46.94,47.04,46.85,46.95,119560.0,46.94,47.04,46.85,46.95,119560.0
2021-06-18 14:00:00,46.96,47.04,46.91,46.98,108585.0,46.96,47.04,46.91,46.98,108585.0
2021-06-18 14:30:00,46.98,47.03,46.85,46.93,119405.0,46.98,47.03,46.85,46.93,119405.0
2021-06-18 15:00:00,46.9,47.1,46.83,47.07,137095.0,46.9,47.1,46.83,47.07,137095.0
2021-06-18 15:30:00,47.06,47.1,46.69,46.71,785920.0,47.06,47.1,46.69,46.71,785920.0
2021-06-21 09:30:00,47.06,47.48,46.74,47.45,283475.0,47.06,47.48,46.74,47.45,283475.0
2021-06-21 10:00:00,47.48,47.7,47.26,47.59,175815.0,47.48,47.7,47.26,47.59,175815.0
2021-06-21 10:30:00,47.57,47.88,47.57,47.79,126670.0,47.57,47.88,47.57,47.79,126670.0
2021-06-21 11:00:00,47.79,47.99,47.43,47.55,128365.0,47.79,47.99,47.43,47.55,128365.0
2021-06-21 11:30:00,47.59,47.65,47.49,47.58,98980.0,47.59,47.65,47.49,47.58,98980.0
2021-06-21 12:00:00,47.54,47.64,47.49,47.56,172990.0,47.54,47.64,47.49,47.56,172990.0
2021-06-21 12:30:00,47.57,47.7,47.55,47.58,105640.0,47.57,47.7,47.55,47.58,105640.0
2021-06-21 13:00:00,47.56,47.57,47.44,47.47,96225.0,47.56,47.57,47.44,47.47,96225.0
2021-06-21 13:30:00,47.47,47.6,47.45,47.53,68890.0,47.47,47.6,47.45,47.53,68890.0
2021-06-21 14:00:00,47.55,47.61,47.49,47.58,56815.0,47.55,47.61,47.49,47.58,56815.0
2021-06-21 14:30:00,47.6,47.63,47.49,47.56,87625.0,47.6,47.63,47.49,47.56,87625.0
2021-06-21 15:00:00,47.56,47.62,47.47,47.5,92320.0,47.56,47.62,47.47,47.5,92320.0
2021-06-21 15:30:00,47.52,47.64,47.45,47.63,618490.0,47.52,47.64,47.45,47.63,618490.0
2021-06-22 09:30:00,47.62,48.18,47.52,48.06,289155.0,47.62,48.18,47.52,48.06,289155.0
2021-06-22 10:00:00,48.05,48.08,47.72,47.79,162440.0,48.05,48.08,47.72,47.79,162440.0
2021-06-22 10:30:00,47.8,47.89,47.72,47.84,93605.0,47.8,47.89,47.72,47.84,93605.0
2021-06-22 11:00:00,47.82,48.17,47.79,48.13,89405.0,47.82,48.17,47.79,48.13,89405.0
2021-06-22 11:30:00,48.16,48.34,48.08,48.17,311730.0,48.16,48.34,48.08,48.17,311730.0
2021-06-22 12:00:00,48.19,48.34,48.18,48.31,110710.0,48.19,48.34,48.18,48.31,110710.0
2021-06-22 12:30:00,48.31,48.4,47.99,48.01,183685.0,48.31,48.4,47.99,48.01,183685.0
2021-06-22 13:00:00,48.02,48.09,47.85,47.85,147155.0,48.02,48.09,47.85,47.85,147155.0
2021-06-22 13:30:00,47.88,48.03,47.86,47.95,84905.0,47.88,48.03,47.86,47.95,84905.0
2021-06-22 14:00:00,47.93,48.04,47.93,48.02,106390.0,47.93,48.04,47.93,48.02,106390.0
2021-06-22 14:30:00,48.01,48.13,47.95,48.1,71205.0,48.01,48.13,47.95,48.1,71205.0
2021-06-22 15:00:00,48.13,48.39,48.12,48.37,111615.0,48.13,48.39,48.12,48.37,111615.0
2021-06-22 15:30:00,48.38,48.41,48.27,48.35,320810.0,48.38,48.41,48.27,48.35,320810.0
2021-06-23 09:30:00,48.43,48.58,47.85,47.91,362305.0,48.43,48.58,47.85,47.91,362305.0
2021-06-23 10:00:00,47.92,48.16,47.86,48.08,251915.0,47.92,48.16,47.86,48.08,251915.0
2021-06-23 10:30:00,48.07,48.11,47.93,48.1,218170.0,48.07,48.11,47.93,48.1,218170.0
2021-06-23 11:00:00,48.1,48.21,47.98,48.11,149160.0,48.1,48.21,47.98,48.11,149160.0
2021-06-23 11:30:00,48.09,48.11,48.0,48.0,89685.0,48.09,48.11,48.0,48.0,89685.0
2021-06-23 12:00:00,48.0,48.03,47.76,47.79,112250.0,48.0,48.03,47.76,47.79,112250.0
2021-06-23 12:30:00,47.81,47.86,47.67,47.85,100215.0,47.81,47.86,47.67,47.85,100215.0
2021-06-23 13:00:00,47.83,47.96,47.83,47.95,63845.0,47.83,47.96,47.83,47.95,63845.0
2021-06-23 13:30:00,47.93,47.97,47.8,47.82,68175.0,47.93,47.97,47.8,47.82,68175.0
2021-06-23 14:00:00,47.84,47.86,47.74,47.83,155820.0,47.84,47.86,47.74,47.83,155820.0
2021-06-23 14:30:00,47.83,47.97,47.82,47.97,117385.0,47.83,47.97,47.82,47.97,117385.0
2021-06-23 15:00:00,47.98,48.04,47.9,47.96,102215.0,47.98,48.04,47.9,47.96,102215.0
2021-06-23 15:30:00,47.97,48.08,47.95,48.02,443680.0,47.97,48.08,47.95,48.02,443680.0
2021-06-24 09:30:00,48.49,48.77,48.2,48.61,231675.0,48.49,48.77,48.2,48.61,231675.0
2021-06-24 10:00:00,48.62,48.79,48.58,48.7,111525.0,48.62,48.79,48.58,48.7,111525.0
2021-06-24 10:30:00,48.72,48.72,48.3,48.31,76465.0,48.72,48.72,48.3,48.31,76465.0
2021-06-24 11:00:00,48.36,48.49,48.3,48.48,85535.0,48.36,48.49,48.3,48.48,85535.0
2021-06-24 11:30:00,48.48,48.48,48.35,48.4,46235.0,48.48,48.48,48.35,48.4,46235.0
2021-06-24 12:00:00,48.42,48.58,48.42,48.48,49540.0,48.42,48.58,48.42,48.48,49540.0
2021-06-24 12:30:00,48.5,48.53,48.25,48.28,76835.0,48.5,48.53,48.25,48.28,76835.0
2021-06-24 13:00:00,48.28,48.35,48.17,48.25,56100.0,48.28,48.35,48.17,48.25,56100.0
2021-06-24 13:30:00,48.22,48.24,48.05,48.19,63545.0,48.22,48.24,48.05,48.19,63545.0
2021-06-24 14:00:00,48.19,48.38,48.17,48.3,76005.0,48.19,48.38,48.17,48.3,76005.0
2021-06-24 14:30:00,48.29,48.37,48.22,48.25,202560.0,48.29,48.37,48.22,48.25,202560.0
2021-06-24 15:00:00,48.27,48.27,48.12,48.12,145250.0,48.27,48.27,48.12,48.12,145250.0
2021-06-24 15:30:00,48.13,48.13,47.99,47.99,486105.0,48.13,48.13,47.99,47.99,486105.0
2021-06-25 09:30:00,48.1,48.11,47.29,47.74,440835.0,48.1,48.11,47.29,47.74,440835.0
2021-06-25 10:00:00,47.66,47.91,47.54,47.9,251230.0,47.66,47.91,47.54,47.9,251230.0
2021-06-25 10:30:00,47.94,48.2,47.94,48.0,108065.0,47.94,48.2,47.94,48.0,108065.0
2021-06-25 11:00:00,48.0,48.1,47.91,48.05,156685.0,48.0,48.1,47.91,48.05,156685.0
2021-06-25 11:30:00,48.05,48.32,48.04,48.18,122585.0,48.05,48.32,48.04,48.18,122585.0
2021-06-25 12:00:00,48.2,48.32,48.13,48.23,139270.0,48.2,48.32,48.13,48.23,139270.0
2021-06-25 12:30:00,48.23,48.34,48.17,48.26,117545.0,48.23,48.34,48.17,48.26,117545.0
2021-06-25 13:00:00,48.28,48.28,48.11,48.14,108600.0,48.28,48.28,48.11,48.14,108600.0
2021-06-25 13:30:00,48.13,48.23,48.01,48.08,162700.0,48.13,48.23,48.01,48.08,162700.0
2021-06-25 14:00:00,48.12,48.2,48.05,48.15,92720.0,48.12,48.2,48.05,48.15,92720.0
2021-06-25 14:30:00,48.16,48.32,48.14,48.31,82735.0,48.16,48.32,48.14,48.31,82735.0
2021-06-25 15:00:00,48.31,48.38,48.26,48.34,95905.0,48.31,48.38,48.26,48.34,95905.0
2021-06-25 15:30:00,48.35,48.47,48.25,48.41,481065.0,48.35,48.47,48.25,48.41,481065.0
2021-06-28 09:30:00,48.63,48.99,48.55,48.6,255060.0,48.63,48.99,48.55,48.6,255060.0
2021-06-28 10:00:00,48.6,48.97,48.57,48.92,102215.0,48.6,48.97,48.57,48.92,102215.0
2021-06-28 10:30:00,48.91,48.97,48.8,48.97,97955.0,48.91,48.97,48.8,48.97,97955.0
2021-06-28 11:00:00,48.93,49.2,48.93,49.16,77635.0,48.93,49.2,48.93,49.16,77635.0
2021-06-28 11:30:00,49.16,49.44,49.11,49.25,136645.0,49.16,49.44,49.11,49.25,136645.0
2021-06-28 12:00:00,49.29,49.32,49.19,49.19,88280.0,49.29,49.32,49.19,49.19,88280.0
2021-06-28 12:30:00,49.2,49.31,49.16,49.3,129080.0,49.2,49.31,49.16,49.3,129080.0
2021-06-28 13:00:00,49.3,49.34,49.15,49.16,108040.0,49.3,49.34,49.15,49.16,108040.0
2021-06-28 13:30:00,49.16,49.31,49.16,49.2,55250.0,49.16,49.31,49.16,49.2,55250.0
2021-06-28 14:00:00,49.21,49.32,49.18,49.3,87950.0,49.21,49.32,49.18,49.3,87950.0
2021-06-28 14:30:00,49.3,49.38,49.24,49.37,115610.0,49.3,49.38,49.24,49.37,115610.0
2021-06-28 15:00:00,49.34,49.35,49.19,49.31,95715.0,49.34,49.35,49.19,49.31,95715.0
2021-06-28 15:30:00,49.32,49.47,49.29,49.44,432620.0,49.32,49.47,49.29,49.44,432620.0
2021-06-29 09:30:00,48.7,48.99,48.45,48.62,417310.0,48.7,48.99,48.45,48.62,417310.0
2021-06-29 10:00:00,48.64,48.69,47.93,48.11,411185.0,48.64,48.69,47.93,48.11,411185.0
2021-06-29 10:30:00,48.14,48.37,48.04,48.27,234000.0,48.14,48.37,48.04,48.27,234000.0
2021-06-29 11:00:00,48.26,48.37,48.17,48.32,139605.0,48.26,48.37,48.17,48.32,139605.0
2021-06-29 11:30:00,48.37,48.4,48.23,48.29,163265.0,48.37,48.4,48.23,48.29,163265.0
2021-06-29 12:00:00,48.3,48.5,48.26,48.48,180905.0,48.3,48.5,48.26,48.48,180905.0
2021-06-29 12:30:00,48.48,48.6,48.42,48.55,142600.0,48.48,48.6,48.42,48.55,142600.0
2021-06-29 13:00:00,48.56,48.67,48.56,48.63,84050.0,48.56,48.67,48.56,48.63,84050.0
2021-06-29 13:30:00,48.62,48.69,48.58,48.66,129675.0,48.62,48.69,48.58,48.66,129675.0
2021-06-29 14:00:00,48.66,48.66,48.5,48.52,184360.0,48.66,48.66,48.5,48.52,184360.0
2021-06-29 14:30:00,48.53,48.6,48.5,48.54,164040.0,48.53,48.6,48.5,48.54,164040.0
2021-06-29 15:00:00,48.55,48.66,48.5,48.66,97960.0,48.55,48.66,48.5,48.66,97960.0
2021-06-29 15:30:00,48.64,48.69,48.56,48.64,318665.0,48.64,48.69,48.56,48.64,318665.0
2021-06-30 09:30:00,48.53,48.56,48.04,48.16,184220.0,48.53,48.56,48.04,48.16,184220.0
2021-06-30 10:00:00,48.2,48.33,48.07,48.21,75285.0,48.2,48.33,48.07,48.21,75285.0
2021-06-30 10:30:00,48.29,48.47,48.23,48.43,70475.0,48.29,48.47,48.23,48.43,70475.0
2021-06-30 11:00:00,48.43,48.49,48.26,48.29,89920.0,48.43,48.49,48.26,48.29,89920.0
2021-06-30 11:30:00,48.28,48.33,48.18,48.26,52705.0,48.28,48.33,48.18,48.26,52705.0
2021-06-30 12:00:00,48.26,48.26,48.09,48.11,120370.0,48.26,48.26,48.09,48.11,120370.0
2021-06-30 12:30:00,48.11,48.12,47.96,47.96,95990.0,48.11,48.12,47.96,47.96,95990.0
2021-06-30 13:00:00,47.98,48.27,47.98,48.06,127425.0,47.98,48.27,47.98,48.06,127425.0
2021-06-30 13:30:00,48.07,48.15,48.01,48.03,98300.0,48.07,48.15,48.01,48.03,98300.0
2021-06-30 14:00:00,48.03,48.08,47.82,47.85,142340.0,48.03,48.08,47.82,47.85,142340.0
2021-06-30 14:30:00,47.84,47.93,47.68,47.78,239725.0,47.84,47.93,47.68,47.78,239725.0
2021-06-30 15:00:00,47.77,47.81,47.75,47.75,136220.0,47.77,47.81,47.75,47.75,136220.0
2021-06-30 15:30:00,47.76,47.8,47.57,47.62,766375.0,47.76,47.8,47.57,47.62,766375.0
2021-07-01 09:30:00,47.57,48.21,47.27,47.95,511785.0,47.57,48.21,47.27,47.95,511785.0
2021-07-01 10:00:00,47.95,48.23,47.82,48.01,363485.0,47.95,48.23,47.82,48.01,363485.0
2021-07-01 10:30:00,48.0,48.18,47.93,47.97,342685.0,48.0,48.18,47.93,47.97,342685.0
2021-07-01 11:00:00,47.98,48.02,47.77,47.86,224100.0,47.98,48.02,47.77,47.86,224100.0
2021-07-01 11:30:00,47.94,48.04,47.9,47.98,206460.0,47.94,48.04,47.9,47.98,206460.0
2021-07-01 12:00:00,47.98,48.06,47.91,48.0,182415.0,47.98,48.06,47.91,48.0,182415.0
2021-07-01 12:30:00,48.0,48.01,47.77,47.81,140515.0,48.0,48.01,47.77,47.81,140515.0
2021-07-01 13:00:00,47.82,47.92,47.77,47.88,172175.0,47.82,47.92,47.77,47.88,172175.0
2021-07-01 13:30:00,47.89,48.01,47.88,48.0,170125.0,47.89,48.01,47.88,48.0,170125.0
2021-07-01 14:00:00,48.0,48.22,47.97,48.12,214750.0,48.0,48.22,47.97,48.12,214750.0
2021-07-01 14:30:00,48.12,48.28,48.12,48.22,177220.0,48.12,48.28,48.12,48.22,177220.0
2021-07-01 15:00:00,48.22,48.28,48.2,48.24,164190.0,48.22,48.28,48.2,48.24,164190.0
2021-07-01 15:30:00,48.24,48.53,48.24,48.47,690605.0,48.24,48.53,48.24,48.47,690605.0
2021-07-02 09:30:00,48.69,49.08,48.69,48.8,265425.0,48.69,49.08,48.69,48.8,265425.0
2021-07-02 10:00:00,48.77,49.08,48.77,49.05,83670.0,48.77,49.08,48.77,49.05,83670.0
2021-07-02 10:30:00,49.03,49.16,48.95,49.07,112175.0,49.03,49.16,48.95,49.07,112175.0
2021-07-02 11:00:00,49.12,49.25,49.04,49.25,100575.0,49.12,49.25,49.04,49.25,100575.0
2021-07-02 11:30:00,49.26,49.59,49.26,49.48,231075.0,49.26,49.59,49.26,49.48,231075.0
2021-07-02 12:00:00,49.47,49.52,49.27,49.27,115580.0,49.47,49.52,49.27,49.27,115580.0
2021-07-02 12:30:00,49.28,49.51,49.28,49.49,98865.0,49.28,49.51,49.28,49.49,98865.0
2021-07-02 13:00:00,49.5,49.65,49.5,49.61,103055.0,49.5,49.65,49.5,49.61,103055.0
2021-07-02 13:30:00,49.63,49.72,49.56,49.56,104160.0,49.63,49.72,49.56,49.56,104160.0
2021-07-02 14:00:00,49.58,49.7,49.52,49.67,57600.0,49.58,49.7,49.52,49.67,57600.0
2021-07-02 14:30:00,49.67,49.67,49.6,49.61,82185.0,49.67,49.67,49.6,49.61,82185.0
2021-07-02 15:00:00,49.61,49.75,49.61,49.7,84560.0,49.61,49.75,49.61,49.7,84560.0
2021-07-02 15:30:00,49.71,49.73,49.57,49.61,386635.0,49.71,49.73,49.57,49.61,386635.0
2021-07-06 09:30:00,50.15,50.15,49.14,49.83,727980.0,50.15,50.15,49.14,49.83,727980.0
2021-07-06 10:00:00,49.81,50.18,49.78,49.89,173475.0,49.81,50.18,49.78,49.89,173475.0
2021-07-06 10:30:00,49.92,50.07,49.79,50.05,203245.0,49.92,50.07,49.79,50.05,203245.0
2021-07-06 11:00:00,50.04,50.14,49.83,49.9,123960.0,50.04,50.14,49.83,49.9,123960.0
2021-07-06 11:30:00,49.92,49.96,49.75,49.78,95225.0,49.92,49.96,49.75,49.78,95225.0
2021-07-06 12:00:00,49.78,49.9,49.47,49.67,110630.0,49.78,49.9,49.47,49.67,110630.0
2021-07-06 12:30:00,49.66,49.75,49.46,49.75,118985.0,49.66,49.75,49.46,49.75,118985.0
2021-07-06 13:00:00,49.74,49.81,49.69,49.78,68595.0,49.74,49.81,49.69,49.78,68595.0
2021-07-06 13:30:00,49.76,49.85,49.73,49.79,84400.0,49.76,49.85,49.73,49.79,84400.0
2021-07-06 14:00:00,49.79,50.0,49.78,49.95,107160.0,49.79,50.0,49.78,49.95,107160.0
2021-07-06 14:30:00,49.95,50.12,49.95,50.11,114210.0,49.95,50.12,49.95,50.11,114210.0
2021-07-06 15:00:00,50.1,50.29,50.03,50.26,193770.0,50.1,50.29,50.03,50.26,193770.0
2021-07-06 15:30:00,50.26,50.37,50.2,50.23,518680.0,50.26,50.37,50.2,50.23,518680.0
2021-07-07 09:30:00,50.55,50.64,49.71,50.08,454590.0,50.55,50.64,49.71,50.08,454590.0
2021-07-07 10:00:00,50.08,50.18,49.77,49.77,340105.0,50.08,50.18,49.77,49.77,340105.0
2021-07-07 10:30:00,49.77,49.85,49.35,49.79,240770.0,49.77,49.85,49.35,49.79,240770.0
2021-07-07 11:00:00,49.79,49.99,49.73,49.93,185345.0,49.79,49.99,49.73,49.93,185345.0
2021-07-07 11:30:00,49.92,50.37,49.84,50.27,164015.0,49.92,50.37,49.84,50.27,164015.0
2021-07-07 12:00:00,50.28,50.35,50.22,50.3,122935.0,50.28,50.35,50.22,50.3,122935.0
2021-07-07 12:30:00,50.31,50.34,50.25,50.32,103665.0,50.31,50.34,50.25,50.32,103665.0
2021-07-07 13:00:00,50.32,50.54,50.25,50.47,113090.0,50.32,50.54,50.25,50.47,113090.0
2021-07-07 13:30:00,50.5,50.55,50.42,50.49,80425.0,50.5,50.55,50.42,50.49,80425.0
2021-07-07 14:00:00,50.49,50.56,50.36,50.47,232850.0,50.49,50.56,50.36,50.47,232850.0
2021-07-07 14:30:00,50.47,50.65,50.47,50.63,156540.0,50.47,50.65,50.47,50.63,156540.0
2021-07-07 15:00:00,50.63,50.76,50.6,50.67,225215.0,50.63,50.76,50.6,50.67,225215.0
2021-07-07 15:30:00,50.68,50.73,50.59,50.67,522605.0,50.68,50.73,50.59,50.67,522605.0
2021-07-08 09:30:00,49.96,50.24,49.12,50.24,309890.0,49.96,50.24,49.12,50.24,309890.0
2021-07-08 10:00:00,50.24,50.34,50.1,50.31,163725.0,50.24,50.34,50.1,50.31,163725.0
2021-07-08 10:30:00,50.3,50.3,49.79,49.79,113020.0,50.3,50.3,49.79,49.79,113020.0
2021-07-08 11:00:00,49.82,50.18,49.68,50.13,101195.0,49.82,50.18,49.68,50.13,101195.0
2021-07-08 11:30:00,50.16,50.47,50.09,50.42,74545.0,50.16,50.47,50.09,50.42,74545.0
2021-07-08 12:00:00,50.43,50.56,50.37,50.56,74845.0,50.43,50.56,50.37,50.56,74845.0
2021-07-08 12:30:00,50.56,50.76,50.55,50.58,145345.0,50.56,50.76,50.55,50.58,145345.0
2021-07-08 13:00:00,50.58,50.81,50.51,50.81,83260.0,50.58,50.81,50.51,50.81,83260.0
2021-07-08 13:30:00,50.81,50.9,50.65,50.72,122830.0,50.81,50.9,50.65,50.72,122830.0
2021-07-08 14:00:00,50.73,50.78,50.53,50.57,77150.0,50.73,50.78,50.53,50.57,77150.0
2021-07-08 14:30:00,50.59,50.72,50.57,50.71,70585.0,50.59,50.72,50.57,50.71,70585.0
2021-07-08 15:00:00,50.72,50.76,50.58,50.72,84090.0,50.72,50.76,50.58,50.72,84090.0
2021-07-08 15:30:00,50.72,50.77,50.43,50.61,452145.0,50.72,50.77,50.43,50.61,452145.0
2021-07-09 09:30:00,50.8,50.99,50.51,50.85,191200.0,50.8,50.99,50.51,50.85,191200.0
2021-07-09 10:00:00,50.91,51.18,50.83,51.06,246820.0,50.91,51.18,50.83,51.06,246820.0
2021-07-09 10:30:00,51.08,51.44,50.98,51.24,184655.0,51.08,51.44,50.98,51.24,184655.0
2021-07-09 11:00:00,51.27,51.44,51.24,51.36,166760.0,51.27,51.44,51.24,51.36,166760.0
2021-07-09 11:30:00,51.36,51.41,51.18,51.26,160470.0,51.36,51.41,51.18,51.26,160470.0
2021-07-09 12:00:00,51.26,51.33,51.18,51.29,107910.0,51.26,51.33,51.18,51.29,107910.0
2021-07-09 12:30:00,51.31,51.39,51.2,51.22,113815.0,51.31,51.39,51.2,51.22,113815.0
2021-07-09 13:00:00,51.22,51.31,51.19,51.24,105100.0,51.22,51.31,51.19,51.24,105100.0
2021-07-09 13:30:00,51.25,51.26,51.1,51.15,150165.0,51.25,51.26,51.1,51.15,150165.0
2021-07-09 14:00:00,51.13,51.19,51.06,51.11,126565.0,51.13,51.19,51.06,51.11,126565.0
2021-07-09 14:30:00,51.12,51.35,51.12,51.35,110425.0,51.12,51.35,51.12,51.35,110425.0
2021-07-09 15:00:00,51.33,51.48,51.29,51.4,112700.0,51.33,51.48,51.29,51.4,112700.0
2021-07-09 15:30:00,51.41,51.49,51.3,51.35,444425.0,51.41,51.49,51.3,51.35,444425.0
2021-07-12 09:30:00,51.47,51.79,51.36,51.52,347870.0,51.47,51.79,51.36,51.52,347870.0
2021-07-12 10:00:00,51.52,51.89,51.51,51.76,256365.0,51.52,51.89,51.51,51.76,256365.0
2021-07-12 10:30:00,51.76,51.84,51.44,51.47,135495.0,51.76,51.84,51.44,51.47,135495.0
2021-07-12 11:00:00,51.48,51.5,51.21,51.26,193680.0,51.48,51.5,51.21,51.26,193680.0
2021-07-12 11:30:00,51.25,51.3,51.14,51.28,142995.0,51.25,51.3,51.14,51.28,142995.0
2021-07-12 12:00:00,51.27,51.3,51.15,51.3,89700.0,51.27,51.3,51.15,51.3,89700.0
2021-07-12 12:30:00,51.32,51.41,51.25,51.3,100995.0,51.32,51.41,51.25,51.3,100995.0
2021-07-12 13:00:00,51.31,51.31,51.06,51.12,73885.0,51.31,51.31,51.06,51.12,73885.0
2021-07-12 13:30:00,51.15,51.19,51.01,51.11,92060.0,51.15,51.19,51.01,51.11,92060.0
2021-07-12 14:00:00,51.09,51.11,50.95,51.05,151950.0,51.09,51.11,50.95,51.05,151950.0
2021-07-12 14:30:00,51.09,51.16,51.01,51.06,101465.0,51.09,51.16,51.01,51.06,101465.0
2021-07-12 15:00:00,51.06,51.17,51.04,51.13,135100.0,51.06,51.17,51.04,51.13,135100.0
2021-07-12 15:30:00,51.14,51.2,51.09,51.14,302175.0,51.14,51.2,51.09,51.14,302175.0
2021-07-13 09:30:00,51.18,51.37,50.8,51.0,222520.0,51.18,51.37,50.8,51.0,222520.0
2021-07-13 10:00:00,51.03,51.39,50.99,51.38,91400.0,51.03,51.39,50.99,51.38,91400.0
2021-07-13 10:30:00,51.36,51.6,51.31,51.6,116625.0,51.36,51.6,51.31,51.6,116625.0
2021-07-13 11:00:00,51.55,51.62,51.46,51.54,73780.0,51.55,51.62,51.46,51.54,73780.0
2021-07-13 11:30:00,51.53,51.68,51.52,51.68,67125.0,51.53,51.68,51.52,51.68,67125.0
2021-07-13 12:00:00,51.66,51.69,51.56,51.6,92115.0,51.66,51.69,51.56,51.6,92115.0
2021-07-13 12:30:00,51.57,51.69,51.51,51.52,46405.0,51.57,51.69,51.51,51.52,46405.0
2021-07-13 13:00:00,51.55,51.55,51.4,51.49,65830.0,51.55,51.55,51.4,51.49,65830.0
2021-07-13 13:30:00,51.44,51.47,51.31,51.41,85285.0,51.44,51.47,51.31,51.41,85285.0
2021-07-13 14:00:00,51.37,51.54,51.26,51.51,114290.0,51.37,51.54,51.26,51.51,114290.0
2021-07-13 14:30:00,51.53,51.55,51.34,51.5,61395.0,51.53,51.55,51.34,51.5,61395.0
2021-07-13 15:00:00,51.5,51.5,51.38,51.43,51270.0,51.5,51.5,51.38,51.43,51270.0
2021-07-13 15:30:00,51.44,51.52,51.35,51.41,206915.0,51.44,51.52,51.35,51.41,206915.0
2021-07-14 09:30:00,51.58,51.73,50.73,50.82,402750.0,51.58,51.73,50.73,50.82,402750.0
2021-07-14 10:00:00,50.86,51.34,50.8,51.19,308780.0,50.86,51.34,50.8,51.19,308780.0
2021-07-14 10:30:00,51.29,51.35,51.11,51.29,208400.0,51.29,51.35,51.11,51.29,208400.0
2021-07-14 11:00:00,51.27,51.34,51.19,51.2,88825.0,51.27,51.34,51.19,51.2,88825.0
2021-07-14 11:30:00,51.17,51.32,51.08,51.2,84285.0,51.17,51.32,51.08,51.2,84285.0
2021-07-14 12:00:00,51.18,51.32,51.16,51.29,152875.0,51.18,51.32,51.16,51.29,152875.0
2021-07-14 12:30:00,51.26,51.35,51.24,51.24,63105.0,51.26,51.35,51.24,51.24,63105.0
2021-07-14 13:00:00,51.25,51.29,51.0,51.05,47525.0,51.25,51.29,51.0,51.05,47525.0
2021-07-14 13:30:00,51.06,51.13,51.05,51.08,45525.0,51.06,51.13,51.05,51.08,45525.0
2021-07-14 14:00:00,51.09,51.39,51.08,51.27,127795.0,51.09,51.39,51.08,51.27,127795.0
2021-07-14 14:30:00,51.27,51.37,51.24,51.3,161195.0,51.27,51.37,51.24,51.3,161195.0
2021-07-14 15:00:00,51.3,51.34,51.18,51.18,76785.0,51.3,51.34,51.18,51.18,76785.0
2021-07-14 15:30:00,51.17,51.24,51.11,51.19,378235.0,51.17,51.24,51.11,51.19,378235.0
2021-07-15 09:30:00,51.64,52.1,51.07,52.07,400670.0,51.64,52.1,51.07,52.07,400670.0
2021-07-15 10:00:00,52.1,52.38,51.65,51.74,402340.0,52.1,52.38,51.65,51.74,402340.0
2021-07-15 10:30:00,51.8,51.99,51.52,51.94,372750.0,51.8,51.99,51.52,51.94,372750.0
2021-07-15 11:00:00,51.92,52.13,51.8,52.1,213540.0,51.92,52.13,51.8,52.1,213540.0
2021-07-15 11:30:00,52.1,52.12,51.73,51.82,174795.0,52.1,52.12,51.73,51.82,174795.0
2021-07-15 12:00:00,51.8,51.89,51.53,51.57,357635.0,51.8,51.89,51.53,51.57,357635.0
2021-07-15 12:30:00,51.56,51.69,51.44,51.45,140240.0,51.56,51.69,51.44,51.45,140240.0
2021-07-15 13:00:00,51.47,51.49,51.23,51.27,105835.0,51.47,51.49,51.23,51.27,105835.0
2021-07-15 13:30:00,51.23,51.24,50.86,50.93,155890.0,51.23,51.24,50.86,50.93,155890.0
2021-07-15 14:00:00,50.91,51.19,50.91,51.15,116170.0,50.91,51.19,50.91,51.15,116170.0
2021-07-15 14:30:00,51.13,51.28,51.12,51.24,106375.0,51.13,51.28,51.12,51.24,106375.0
2021-07-15 15:00:00,51.25,51.38,51.23,51.35,115630.0,51.25,51.38,51.23,51.35,115630.0
2021-07-15 15:30:00,51.35,51.47,51.21,51.26,497475.0,51.35,51.47,51.21,51.26,497475.0
2021-07-16 09:30:00,51.74,51.98,51.7,51.84,182235.0,51.74,51.98,51.7,51.84,182235.0
2021-07-16 10:00:00,51.85,52.11,51.79,51.85,201540.0,51.85,52.11,51.79,51.85,201540.0
2021-07-16 10:30:00,51.84,52.33,51.84,52.08,180070.0,51.84,52.33,51.84,52.08,180070.0
2021-07-16 11:00:00,52.09,52.16,51.93,52.05,58975.0,52.09,52.16,51.93,52.05,58975.0
2021-07-16 11:30:00,52.07,52.32,52.07,52.32,69155.0,52.07,52.32,52.07,52.32,69155.0
2021-07-16 12:00:00,52.29,52.56,52.27,52.44,85205.0,52.29,52.56,52.27,52.44,85205.0
2021-07-16 12:30:00,52.42,52.52,52.33,52.35,48425.0,52.42,52.52,52.33,52.35,48425.0
2021-07-16 13:00:00,52.34,52.48,52.32,52.32,76060.0,52.34,52.48,52.32,52.32,76060.0
2021-07-16 13:30:00,52.32,52.32,52.23,52.26,57790.0,52.32,52.32,52.23,52.26,57790.0
2021-07-16 14:00:00,52.21,52.31,52.19,52.27,43605.0,52.21,52.31,52.19,52.27,43605.0
2021-07-16 14:30:00,52.25,52.32,52.1,52.1,134270.0,52.25,52.32,52.1,52.1,134270.0
2021-07-16 15:00:00,52.08,52.08,51.97,52.06,95360.0,52.08,52.08,51.97,52.06,95360.0
2021-07-16 15:30:00,52.04,52.09,51.64,51.7,709445.0,52.04,52.09,51.64,51.7,709445.0
2021-07-19 09:30:00,51.02,51.59,50.47,51.14,252560.0,51.02,51.59,50.47,51.14,252560.0
2021-07-19 10:00:00,51.14,51.33,50.98,51.3,171495.0,51.14,51.33,50.98,51.3,171495.0
2021-07-19 10:30:00,51.29,51.41,50.87,51.41,105655.0,51.29,51.41,50.87,51.41,105655.0
2021-07-19 11:00:00,51.43,51.67,51.35,51.42,106055.0,51.43,51.67,51.35,51.42,106055.0
2021-07-19 11:30:00,51.41,51.63,51.39,51.43,102895.0,51.41,51.63,51.39,51.43,102895.0
2021-07-19 12:00:00,51.45,51.49,51.26,51.41,110900.0,51.45,51.49,51.26,51.41,110900.0
2021-07-19 12:30:00,51.41,51.43,51.21,51.29,73795.0,51.41,51.43,51.21,51.29,73795.0
2021-07-19 13:00:00,51.26,51.61,51.25,51.28,117760.0,51.26,51.61,51.25,51.28,117760.0
2021-07-19 13:30:00,51.27,51.34,51.19,51.23,144255.0,51.27,51.34,51.19,51.23,144255.0
2021-07-19 14:00:00,51.27,51.42,51.23,51.41,99255.0,51.27,51.42,51.23,51.41,99255.0
2021-07-19 14:30:00,51.38,51.39,51.15,51.32,146765.0,51.38,51.39,51.15,51.32,146765.0
2021-07-19 15:00:00,51.32,51.36,51.18,51.27,126710.0,51.32,51.36,51.18,51.27,126710.0
2021-07-19 15:30:00,51.27,51.39,51.22,51.32,493275.0,51.27,51.39,51.22,51.32,493275.0
2021-07-20 09:30:00,51.9,52.19,51.6,51.95,311270.0,51.9,52.19,51.6,51.95,311270.0
2021-07-20 10:00:00,51.97,52.32,51.73,52.23,133480.0,51.97,52.32,51.73,52.23,133480.0
2021-07-20 10:30:00,52.2,52.68,52.19,52.48,123040.0,52.2,52.68,52.19,52.48,123040.0
2021-07-20 11:00:00,52.49,52.71,52.42,52.69,91070.0,52.49,52.71,52.42,52.69,91070.0
2021-07-20 11:30:00,52.69,52.71,52.54,52.63,73935.0,52.69,52.71,52.54,52.63,73935.0
2021-07-20 12:00:00,52.62,52.74,52.51,52.58,80925.0,52.62,52.74,52.51,52.58,80925.0
2021-07-20 12:30:00,52.58,52.68,52.54,52.65,82080.0,52.58,52.68,52.54,52.65,82080.0
2021-07-20 13:00:00,52.61,52.65,52.52,52.54,50165.0,52.61,52.65,52.52,52.54,50165.0
2021-07-20 13:30:00,52.51,52.62,52.46,52.6,55315.0,52.51,52.62,52.46,52.6,55315.0
2021-07-20 14:00:00,52.62,52.98,52.6,52.94,144890.0,52.62,52.98,52.6,52.94,144890.0
2021-07-20 14:30:00,52.94,52.94,52.71,52.83,140820.0,52.94,52.94,52.71,52.83,140820.0
2021-07-20 15:00:00,52.84,53.03,52.82,52.98,136115.0,52.84,53.03,52.82,52.98,136115.0
2021-07-20 15:30:00,52.98,53.01,52.74,52.77,339945.0,52.98,53.01,52.74,52.77,339945.0
2021-07-21 09:30:00,52.84,53.2,52.41,53.15,265475.0,52.84,53.2,52.41,53.15,265475.0
2021-07-21 10:00:00,53.19,53.2,52.54,52.82,174900.0,53.19,53.2,52.54,52.82,174900.0
2021-07-21 10:30:00,52.8,53.03,52.79,53.03,93650.0,52.8,53.03,52.79,53.03,93650.0
2021-07-21 11:00:00,53.02,53.19,52.89,53.14,128650.0,53.02,53.19,52.89,53.14,128650.0
2021-07-21 11:30:00,53.14,53.2,53.0,53.1,205800.0,53.14,53.2,53.0,53.1,205800.0
2021-07-21 12:00:00,53.08,53.14,52.99,53.06,92115.0,53.08,53.14,52.99,53.06,92115.0
2021-07-21 12:30:00,53.08,53.09,52.9,52.91,55230.0,53.08,53.09,52.9,52.91,55230.0
2021-07-21 13:00:00,52.9,52.98,52.81,52.96,118790.0,52.9,52.98,52.81,52.96,118790.0
2021-07-21 13:30:00,52.94,53.03,52.85,52.85,109400.0,52.94,53.03,52.85,52.85,109400.0
2021-07-21 14:00:00,52.85,52.89,52.72,52.79,179010.0,52.85,52.89,52.72,52.79,179010.0
2021-07-21 14:30:00,52.78,52.91,52.72,52.78,164480.0,52.78,52.91,52.72,52.78,164480.0
2021-07-21 15:00:00,52.77,52.9,52.75,52.81,116230.0,52.77,52.9,52.75,52.81,116230.0
2021-07-21 15:30:00,52.8,52.97,52.77,52.93,350755.0,52.8,52.97,52.77,52.93,350755.0
2021-07-22 09:30:00,53.25,53.7,53.14,53.39,354025.0,53.25,53.7,53.14,53.39,354025.0
2021-07-22 10:00:00,53.43,53.89,53.39,53.82,270995.0,53.43,53.89,53.39,53.82,270995.0
2021-07-22 10:30:00,53.83,54.14,53.83,53.88,199580.0,53.83,54.14,53.83,53.88,199580.0
2021-07-22 11:00:00,53.83,53.98,53.81,53.94,136410.0,53.83,53.98,53.81,53.94,136410.0
2021-07-22 11:30:00,53.95,54.14,53.81,54.14,183750.0,53.95,54.14,53.81,54.14,183750.0
2021-07-22 12:00:00,54.15,54.19,53.85,53.93,97010.0,54.15,54.19,53.85,53.93,97010.0
2021-07-22 12:30:00,53.92,54.05,53.87,53.99,104505.0,53.92,54.05,53.87,53.99,104505.0
2021-07-22 13:00:00,53.98,54.22,53.96,54.19,155775.0,53.98,54.22,53.96,54.19,155775.0
2021-07-22 13:30:00,54.19,54.23,53.98,54.01,131700.0,54.19,54.23,53.98,54.01,131700.0
2021-07-22 14:00:00,54.01,54.2,54.0,54.16,118735.0,54.01,54.2,54.0,54.16,118735.0
2021-07-22 14:30:00,54.15,54.16,54.03,54.11,157745.0,54.15,54.16,54.03,54.11,157745.0
2021-07-22 15:00:00,54.11,54.29,54.08,54.24,119775.0,54.11,54.29,54.08,54.24,119775.0
2021-07-22 15:30:00,54.23,54.25,54.12,54.16,355220.0,54.23,54.25,54.12,54.16,355220.0
2021-07-23 09:30:00,54.16,54.61,53.72,54.6,417655.0,54.16,54.61,53.72,54.6,417655.0
2021-07-23 10:00:00,54.57,54.69,54.41,54.58,205495.0,54.57,54.69,54.41,54.58,205495.0
2021-07-23 10:30:00,54.54,54.65,54.38,54.52,127090.0,54.54,54.65,54.38,54.52,127090.0
2021-07-23 11:00:00,54.54,54.94,54.5,54.88,105265.0,54.54,54.94,54.5,54.88,105265.0
2021-07-23 11:30:00,54.88,55.05,54.84,55.0,176445.0,54.88,55.05,54.84,55.0,176445.0
2021-07-23 12:00:00,55.01,55.01,54.76,54.77,234210.0,55.01,55.01,54.76,54.77,234210.0
2021-07-23 12:30:00,54.79,54.94,54.77,54.91,207380.0,54.79,54.94,54.77,54.91,207380.0
2021-07-23 13:00:00,54.93,55.06,54.91,55.01,78975.0,54.93,55.06,54.91,55.01,78975.0
2021-07-23 13:30:00,55.03,55.04,54.66,54.67,195980.0,55.03,55.04,54.66,54.67,195980.0
2021-07-23 14:00:00,54.68,54.92,54.67,54.91,133210.0,54.68,54.92,54.67,54.91,133210.0
2021-07-23 14:30:00,54.89,54.97,54.84,54.96,72330.0,54.89,54.97,54.84,54.96,72330.0
2021-07-23 15:00:00,54.94,54.94,54.82,54.91,64810.0,54.94,54.94,54.82,54.91,64810.0
2021-07-23 15:30:00,54.91,55.22,54.89,55.12,317920.0,54.91,55.22,54.89,55.12,317920.0
2021-07-26 09:30:00,55.32,55.4,54.5,54.97,285905.0,55.32,55.4,54.5,54.97,285905.0
2021-07-26 10:00:00,55.0,55.03,54.68,54.84,173300.0,55.0,55.03,54.68,54.84,173300.0
2021-07-26 10:30:00,54.85,54.97,54.71,54.81,82840.0,54.85,54.97,54.71,54.81,82840.0
2021-07-26 11:00:00,54.86,54.86,54.6,54.65,84205.0,54.86,54.86,54.6,54.65,84205.0
2021-07-26 11:30:00,54.65,55.05,54.64,54.97,106305.0,54.65,55.05,54.64,54.97,106305.0
2021-07-26 12:00:00,54.99,55.01,54.8,54.88,80255.0,54.99,55.01,54.8,54.88,80255.0
2021-07-26 12:30:00,54.87,54.87,54.62,54.67,106275.0,54.87,54.87,54.62,54.67,106275.0
2021-07-26 13:00:00,54.67,54.78,54.63,54.78,71280.0,54.67,54.78,54.63,54.78,71280.0
2021-07-26 13:30:00,54.78,54.82,54.71,54.77,84335.0,54.78,54.82,54.71,54.77,84335.0
2021-07-26 14:00:00,54.77,54.81,54.63,54.65,106085.0,54.77,54.81,54.63,54.65,106085.0
2021-07-26 14:30:00,54.68,54.69,54.5,54.53,139780.0,54.68,54.69,54.5,54.53,139780.0
2021-07-26 15:00:00,54.57,54.62,54.5,54.62,120610.0,54.57,54.62,54.5,54.62,120610.0
2021-07-26 15:30:00,54.62,54.64,54.43,54.48,330940.0,54.62,54.64,54.43,54.48,330940.0
2021-07-27 09:30:00,54.48,54.68,54.4,54.49,192220.0,54.48,54.68,54.4,54.49,192220.0
2021-07-27 10:00:00,54.5,54.66,53.97,54.3,227255.0,54.5,54.66,53.97,54.3,227255.0
2021-07-27 10:30:00,54.29,54.29,53.6,53.9,160125.0,54.29,54.29,53.6,53.9,160125.0
2021-07-27 11:00:00,53.9,54.01,53.43,53.63,195035.0,53.9,54.01,53.43,53.63,195035.0
2021-07-27 11:30:00,53.6,53.89,53.34,53.81,127825.0,53.6,53.89,53.34,53.81,127825.0
2021-07-27 12:00:00,53.77,53.93,53.62,53.92,80950.0,53.77,53.93,53.62,53.92,80950.0
2021-07-27 12:30:00,53.92,53.98,53.78,53.82,67220.0,53.92,53.98,53.78,53.82,67220.0
2021-07-27 13:00:00,53.8,53.84,53.41,53.46,132470.0,53.8,53.84,53.41,53.46,132470.0
2021-07-27 13:30:00,53.45,53.62,53.38,53.51,113085.0,53.45,53.62,53.38,53.51,113085.0
2021-07-27 14:00:00,53.52,53.89,53.5,53.83,86910.0,53.52,53.89,53.5,53.83,86910.0
2021-07-27 14:30:00,53.82,54.15,53.82,54.11,77850.0,53.82,54.15,53.82,54.11,77850.0
2021-07-27 15:00:00,54.15,54.17,54.03,54.09,112415.0,54.15,54.17,54.03,54.09,112415.0
2021-07-27 15:30:00,54.09,54.28,54.03,54.27,414710.0,54.09,54.28,54.03,54.27,414710.0
2021-07-28 09:30:00,54.4,54.76,53.82,54.0,236535.0,54.4,54.76,53.82,54.0,236535.0
2021-07-28 10:00:00,53.99,54.57,53.85,54.53,148145.0,53.99,54.57,53.85,54.53,148145.0
2021-07-28 10:30:00,54.49,54.58,54.14,54.57,101180.0,54.49,54.58,54.14,54.57,101180.0
2021-07-28 11:00:00,54.59,54.71,54.37,54.49,66320.0,54.59,54.71,54.37,54.49,66320.0
2021-07-28 11:30:00,54.48,54.61,54.4,54.61,53260.0,54.48,54.61,54.4,54.61,53260.0
2021-07-28 12:00:00,54.59,54.68,54.54,54.63,126685.0,54.59,54.68,54.54,54.63,126685.0
2021-07-28 12:30:00,54.63,54.67,54.41,54.44,188800.0,54.63,54.67,54.41,54.44,188800.0
2021-07-28 13:00:00,54.44,54.46,54.14,54.22,80745.0,54.44,54.46,54.14,54.22,80745.0
2021-07-28 13:30:00,54.21,54.3,54.15,54.2,85220.0,54.21,54.3,54.15,54.2,85220.0
2021-07-28 14:00:00,54.16,54.4,54.07,54.29,73890.0,54.16,54.4,54.07,54.29,73890.0
2021-07-28 14:30:00,54.26,54.46,54.23,54.4,123565.0,54.26,54.46,54.23,54.4,123565.0
2021-07-28 15:00:00,54.43,54.44,54.28,54.39,144780.0,54.43,54.44,54.28,54.39,144780.0
2021-07-28 15:30:00,54.4,54.44,54.31,54.33,506940.0,54.4,54.44,54.31,54.33,506940.0
2021-07-29 09:30:00,54.46,55.34,54.43,55.28,350290.0,54.46,55.34,54.43,55.28,350290.0
2021-07-29 10:00:00,55.28,55.32,54.69,54.83,279135.0,55.28,55.32,54.69,54.83,279135.0
2021-07-29 10:30:00,54.85,54.99,54.7,54.81,263560.0,54.85,54.99,54.7,54.81,263560.0
2021-07-29 11:00:00,54.81,54.88,54.46,54.75,285780.0,54.81,54.88,54.46,54.75,285780.0
2021-07-29 11:30:00,54.73,54.78,54.59,54.69,127795.0,54.73,54.78,54.59,54.69,127795.0
2021-07-29 12:00:00,54.72,54.84,54.51,54.62,247620.0,54.72,54.84,54.51,54.62,247620.0
2021-07-29 12:30:00,54.63,54.66,54.46,54.58,133640.0,54.63,54.66,54.46,54.58,133640.0
2021-07-29 13:00:00,54.57,54.72,54.51,54.71,164490.0,54.57,54.72,54.51,54.71,164490.0
2021-07-29 13:30:00,54.7,54.73,54.54,54.58,144180.0,54.7,54.73,54.54,54.58,144180.0
2021-07-29 14:00:00,54.55,54.93,54.54,54.8,170430.0,54.55,54.93,54.54,54.8,170430.0
2021-07-29 14:30:00,54.8,54.85,54.61,54.74,158300.0,54.8,54.85,54.61,54.74,158300.0
2021-07-29 15:00:00,54.74,54.9,54.65,54.65,158125.0,54.74,54.9,54.65,54.65,158125.0
2021-07-29 15:30:00,54.65,54.84,54.64,54.83,417235.0,54.65,54.84,54.64,54.83,417235.0
2021-07-30 09:30:00,54.2,54.3,50.0,52.72,1930210.0,54.2,54.3,50.0,52.72,1930210.0
2021-07-30 10:00:00,52.7,53.66,52.46,52.63,707570.0,52.7,53.66,52.46,52.63,707570.0
2021-07-30 10:30:00,52.67,53.37,52.32,53.12,395610.0,52.67,53.37,52.32,53.12,395610.0
2021-07-30 11:00:00,53.13,53.43,52.91,53.11,235900.0,53.13,53.43,52.91,53.11,235900.0
2021-07-30 11:30:00,53.1,53.8,53.1,53.78,272285.0,53.1,53.8,53.1,53.78,272285.0
2021-07-30 12:00:00,53.77,54.11,53.75,53.76,206400.0,53.77,54.11,53.75,53.76,206400.0
2021-07-30 12:30:00,53.76,54.1,53.75,53.81,171070.0,53.76,54.1,53.75,53.81,171070.0
2021-07-30 13:00:00,53.86,54.13,53.79,53.98,133945.0,53.86,54.13,53.79,53.98,133945.0
2021-07-30 13:30:00,53.97,54.41,53.91,54.38,168955.0,53.97,54.41,53.91,54.38,168955.0
2021-07-30 14:00:00,54.37,54.43,54.16,54.35,150745.0,54.37,54.43,54.16,54.35,150745.0
2021-07-30 14:30:00,54.32,54.58,54.28,54.49,176415.0,54.32,54.58,54.28,54.49,176415.0
2021-07-30 15:00:00,54.49,54.76,54.43,54.47,323770.0,54.49,54.76,54.43,54.47,323770.0
2021-07-30 15:30:00,54.5,54.69,54.34,54.47,751070.0,54.5,54.69,54.34,54.47,751070.0
2021-08-02 09:30:00,54.91,54.94,54.04,54.23,496915.0,54.91,54.94,54.04,54.23,496915.0
2021-08-02 10:00:00,54.26,54.59,54.03,54.4,292235.0,54.26,54.59,54.03,54.4,292235.0
2021-08-02 10:30:00,54.38,55.96,54.38,55.92,980980.0,54.38,55.96,54.38,55.92,980980.0
2021-08-02 11:00:00,55.9,57.71,55.9,56.57,1642710.0,55.9,57.71,55.9,56.57,1642710.0
2021-08-02 11:30:00,56.57,57.37,56.53,57.02,605165.0,56.57,57.37,56.53,57.02,605165.0
2021-08-02 12:00:00,57.04,57.59,56.82,57.41,476260.0,57.04,57.59,56.82,57.41,476260.0
2021-08-02 12:30:00,57.41,57.41,56.97,57.32,302400.0,57.41,57.41,56.97,57.32,302400.0
2021-08-02 13:00:00,57.34,57.5,57.2,57.22,254655.0,57.34,57.5,57.2,57.22,254655.0
2021-08-02 13:30:00,57.21,57.35,57.13,57.25,229595.0,57.21,57.35,57.13,57.25,229595.0
2021-08-02 14:00:00,57.24,57.35,57.05,57.18,268720.0,57.24,57.35,57.05,57.18,268720.0
2021-08-02 14:30:00,57.21,57.36,57.14,57.29,212635.0,57.21,57.36,57.14,57.29,212635.0
2021-08-02 15:00:00,57.3,57.49,57.08,57.1,261395.0,57.3,57.49,57.08,57.1,261395.0
2021-08-02 15:30:00,57.08,57.13,56.84,56.92,667345.0,57.08,57.13,56.84,56.92,667345.0
2021-08-03 09:30:00,56.91,58.41,56.91,57.57,579685.0,56.91,58.41,56.91,57.57,579685.0
2021-08-03 10:00:00,57.53,57.85,57.12,57.56,468085.0,57.53,57.85,57.12,57.56,468085.0
2021-08-03 10:30:00,57.6,57.92,57.2,57.81,727295.0,57.6,57.92,57.2,57.81,727295.0
2021-08-03 11:00:00,57.81,58.07,57.55,57.85,301240.0,57.81,58.07,57.55,57.85,301240.0
2021-08-03 11:30:00,57.86,58.5,57.81,58.45,185810.0,57.86,58.5,57.81,58.45,185810.0
2021-08-03 12:00:00,58.49,58.66,58.36,58.42,165555.0,58.49,58.66,58.36,58.42,165555.0
2021-08-03 12:30:00,58.43,58.78,58.4,58.7,222355.0,58.43,58.78,58.4,58.7,222355.0
2021-08-03 13:00:00,58.76,59.0,58.7,58.95,246385.0,58.76,59.0,58.7,58.95,246385.0
2021-08-03 13:30:00,58.96,59.31,58.96,59.13,350365.0,58.96,59.31,58.96,59.13,350365.0
2021-08-03 14:00:00,59.13,59.15,58.92,58.96,252985.0,59.13,59.15,58.92,58.96,252985.0
2021-08-03 14:30:00,58.96,59.19,58.95,59.19,252985.0,58.96,59.19,58.95,59.19,252985.0
2021-08-03 15:00:00,59.2,59.48,59.2,59.46,211590.0,59.2,59.48,59.2,59.46,211590.0
2021-08-03 15:30:00,59.45,59.6,59.37,59.55,586245.0,59.45,59.6,59.37,59.55,586245.0
2021-08-04 09:30:00,59.47,59.63,58.69,59.48,501380.0,59.47,59.63,58.69,59.48,501380.0
2021-08-04 10:00:00,59.55,59.86,59.48,59.64,167380.0,59.55,59.86,59.48,59.64,167380.0
2021-08-04 10:30:00,59.64,60.36,59.57,60.13,334005.0,59.64,60.36,59.57,60.13,334005.0
2021-08-04 11:00:00,60.15,60.29,59.95,60.07,193920.0,60.15,60.29,59.95,60.07,193920.0
2021-08-04 11:30:00,60.1,60.36,59.99,60.35,185785.0,60.1,60.36,59.99,60.35,185785.0
2021-08-04 12:00:00,60.33,60.63,60.24,60.62,310935.0,60.33,60.63,60.24,60.62,310935.0
2021-08-04 12:30:00,60.63,60.74,60.45,60.67,155440.0,60.63,60.74,60.45,60.67,155440.0
2021-08-04 13:00:00,60.66,60.73,60.55,60.58,147820.0,60.66,60.73,60.55,60.58,147820.0
2021-08-04 13:30:00,60.6,60.72,60.56,60.62,178275.0,60.6,60.72,60.56,60.62,178275.0
2021-08-04 14:00:00,60.64,61.05,60.62,61.04,279990.0,60.64,61.05,60.62,61.04,279990.0
2021-08-04 14:30:00,61.01,61.12,60.94,61.03,134160.0,61.01,61.12,60.94,61.03,134160.0
2021-08-04 15:00:00,61.03,61.05,60.7,60.71,187155.0,61.03,61.05,60.7,60.71,187155.0
2021-08-04 15:30:00,60.71,60.89,60.7,60.8,483730.0,60.71,60.89,60.7,60.8,483730.0
2021-08-05 09:30:00,60.91,61.3,60.51,61.18,360085.0,60.91,61.3,60.51,61.18,360085.0
2021-08-05 10:00:00,61.19,61.24,60.18,60.24,447140.0,61.19,61.24,60.18,60.24,447140.0
2021-08-05 10:30:00,60.31,60.42,59.7,59.92,289790.0,60.31,60.42,59.7,59.92,289790.0
2021-08-05 11:00:00,59.92,60.1,59.65,59.88,284380.0,59.92,60.1,59.65,59.88,284380.0
2021-08-05 11:30:00,59.89,60.16,59.86,60.13,196060.0,59.89,60.16,59.86,60.13,196060.0
2021-08-05 12:00:00,60.13,60.44,59.93,60.42,148000.0,60.13,60.44,59.93,60.42,148000.0
2021-08-05 12:30:00,60.42,60.49,60.15,60.19,137560.0,60.42,60.49,60.15,60.19,137560.0
2021-08-05 13:00:00,60.17,60.27,60.04,60.27,102955.0,60.17,60.27,60.04,60.27,102955.0
2021-08-05 13:30:00,60.25,60.53,60.18,60.45,134870.0,60.25,60.53,60.18,60.45,134870.0
2021-08-05 14:00:00,60.44,60.56,60.37,60.42,186235.0,60.44,60.56,60.37,60.42,186235.0
2021-08-05 14:30:00,60.41,60.43,60.13,60.16,230310.0,60.41,60.43,60.13,60.16,230310.0
2021-08-05 15:00:00,60.13,60.26,60.09,60.13,360805.0,60.13,60.26,60.09,60.13,360805.0
2021-08-05 15:30:00,60.12,60.12,59.96,60.01,958145.0,60.12,60.12,59.96,60.01,958145.0
2021-08-06 09:30:00,59.71,59.99,59.23,59.54,317730.0,59.71,59.99,59.23,59.54,317730.0
2021-08-06 10:00:00,59.53,59.61,59.2,59.61,152370.0,59.53,59.61,59.2,59.61,152370.0
2021-08-06 10:30:00,59.62,59.93,59.62,59.92,161855.0,59.62,59.93,59.62,59.92,161855.0
2021-08-06 11:00:00,59.92,60.48,59.86,60.41,147595.0,59.92,60.48,59.86,60.41,147595.0
2021-08-06 11:30:00,60.45,60.67,60.4,60.5,82325.0,60.45,60.67,60.4,60.5,82325.0
2021-08-06 12:00:00,60.53,60.68,60.46,60.59,91840.0,60.53,60.68,60.46,60.59,91840.0
2021-08-06 12:30:00,60.56,60.56,60.24,60.49,137865.0,60.56,60.56,60.24,60.49,137865.0
2021-08-06 13:00:00,60.46,60.55,60.29,60.45,72490.0,60.46,60.55,60.29,60.45,72490.0
2021-08-06 13:30:00,60.44,60.54,60.41,60.44,71895.0,60.44,60.54,60.41,60.44,71895.0
2021-08-06 14:00:00,60.45,60.55,60.36,60.48,100920.0,60.45,60.55,60.36,60.48,100920.0
2021-08-06 14:30:00,60.49,60.59,60.46,60.57,100100.0,60.49,60.59,60.46,60.57,100100.0
2021-08-06 15:00:00,60.58,60.74,60.52,60.67,213070.0,60.58,60.74,60.52,60.67,213070.0
2021-08-06 15:30:00,60.67,60.75,60.5,60.75,455340.0,60.67,60.75,60.5,60.75,455340.0
2021-08-09 09:30:00,61.01,61.1,60.41,60.57,258190.0,61.01,61.1,60.41,60.57,258190.0
2021-08-09 10:00:00,60.55,60.56,60.22,60.26,189915.0,60.55,60.56,60.22,60.26,189915.0
2021-08-09 10:30:00,60.25,60.33,59.93,59.97,176085.0,60.25,60.33,59.93,59.97,176085.0
2021-08-09 11:00:00,59.97,60.01,59.84,59.91,178940.0,59.97,60.01,59.84,59.91,178940.0
2021-08-09 11:30:00,59.9,60.03,59.87,60.0,112395.0,59.9,60.03,59.87,60.0,112395.0
2021-08-09 12:00:00,60.02,60.29,60.02,60.22,138435.0,60.02,60.29,60.02,60.22,138435.0
2021-08-09 12:30:00,60.22,60.4,60.2,60.23,91595.0,60.22,60.4,60.2,60.23,91595.0
2021-08-09 13:00:00,60.27,60.29,60.18,60.25,78080.0,60.27,60.29,60.18,60.25,78080.0
2021-08-09 13:30:00,60.24,60.37,60.19,60.37,142810.0,60.24,60.37,60.19,60.37,142810.0
2021-08-09 14:00:00,60.36,60.38,60.22,60.24,126205.0,60.36,60.38,60.22,60.24,126205.0
2021-08-09 14:30:00,60.25,60.37,60.2,60.37,125140.0,60.25,60.37,60.2,60.37,125140.0
2021-08-09 15:00:00,60.38,60.48,60.33,60.34,95040.0,60.38,60.48,60.33,60.34,95040.0
2021-08-09 15:30:00,60.34,60.4,60.17,60.21,249880.0,60.34,60.4,60.17,60.21,249880.0
2021-08-10 09:30:00,60.31,60.86,60.25,60.8,160605.0,60.31,60.86,60.25,60.8,160605.0
2021-08-10 10:00:00,60.82,60.87,60.7,60.81,122300.0,60.82,60.87,60.7,60.81,122300.0
2021-08-10 10:30:00,60.66,60.68,60.35,60.41,168035.0,60.66,60.68,60.35,60.41,168035.0
2021-08-10 11:00:00,60.39,60.39,60.14,60.27,105465.0,60.39,60.39,60.14,60.27,105465.0
2021-08-10 11:30:00,60.27,60.71,60.25,60.6,110575.0,60.27,60.71,60.25,60.6,110575.0
2021-08-10 12:00:00,60.62,60.78,60.5,60.53,105250.0,60.62,60.78,60.5,60.53,105250.0
2021-08-10 12:30:00,60.52,60.52,60.22,60.29,109560.0,60.52,60.52,60.22,60.29,109560.0
2021-08-10 13:00:00,60.27,60.32,59.9,59.9,80460.0,60.27,60.32,59.9,59.9,80460.0
2021-08-10 13:30:00,59.85,60.0,59.85,59.89,65385.0,59.85,60.0,59.85,59.89,65385.0
2021-08-10 14:00:00,59.9,60.05,59.62,60.03,124385.0,59.9,60.05,59.62,60.03,124385.0
2021-08-10 14:30:00,60.02,60.2,60.01,60.13,71840.0,60.02,60.2,60.01,60.13,71840.0
2021-08-10 15:00:00,60.18,60.2,60.1,60.19,93805.0,60.18,60.2,60.1,60.19,93805.0
2021-08-10 15:30:00,60.18,60.21,60.03,60.08,326990.0,60.18,60.21,60.03,60.08,326990.0
2021-08-11 09:30:00,60.23,60.6,59.4,59.62,224855.0,60.23,60.6,59.4,59.62,224855.0
2021-08-11 10:00:00,59.62,59.77,59.05,59.27,315535.0,59.62,59.77,59.05,59.27,315535.0
2021-08-11 10:30:00,59.28,59.31,59.11,59.17,201330.0,59.28,59.31,59.11,59.17,201330.0
2021-08-11 11:00:00,59.21,59.24,58.74,59.07,249230.0,59.21,59.24,58.74,59.07,249230.0
2021-08-11 11:30:00,59.08,59.28,58.78,59.18,203705.0,59.08,59.28,58.78,59.18,203705.0
2021-08-11 12:00:00,59.14,59.66,59.14,59.63,157075.0,59.14,59.66,59.14,59.63,157075.0
2021-08-11 12:30:00,59.59,59.75,59.58,59.61,57685.0,59.59,59.75,59.58,59.61,57685.0
2021-08-11 13:00:00,59.6,59.79,59.57,59.76,122245.0,59.6,59.79,59.57,59.76,122245.0
2021-08-11 13:30:00,59.75,59.77,59.41,59.71,107420.0,59.75,59.77,59.41,59.71,107420.0
2021-08-11 14:00:00,59.68,59.83,59.62,59.83,220355.0,59.68,59.83,59.62,59.83,220355.0
2021-08-11 14:30:00,59.81,59.94,59.6,59.89,185410.0,59.81,59.94,59.6,59.89,185410.0
2021-08-11 15:00:00,59.9,59.94,59.78,59.9,162370.0,59.9,59.94,59.78,59.9,162370.0
2021-08-11 15:30:00,59.88,59.92,59.7,59.73,476245.0,59.88,59.92,59.7,59.73,476245.0
2021-08-12 09:30:00,59.87,61.0,59.66,60.91,238515.0,59.87,61.0,59.66,60.91,238515.0
2021-08-12 10:00:00,60.87,61.8,60.8,61.8,406780.0,60.87,61.8,60.8,61.8,406780.0
2021-08-12 10:30:00,61.89,61.96,61.31,61.76,336700.0,61.89,61.96,61.31,61.76,336700.0
2021-08-12 11:00:00,61.74,61.76,61.2,61.24,255335.0,61.74,61.76,61.2,61.24,255335.0
2021-08-12 11:30:00,61.23,61.64,61.18,61.47,136810.0,61.23,61.64,61.18,61.47,136810.0
2021-08-12 12:00:00,61.45,61.47,61.05,61.15,138470.0,61.45,61.47,61.05,61.15,138470.0
2021-08-12 12:30:00,61.15,61.23,60.92,61.16,119425.0,61.15,61.23,60.92,61.16,119425.0
2021-08-12 13:00:00,61.14,61.22,61.05,61.2,144395.0,61.14,61.22,61.05,61.2,144395.0
2021-08-12 13:30:00,61.2,61.24,61.04,61.12,113010.0,61.2,61.24,61.04,61.12,113010.0
2021-08-12 14:00:00,61.14,61.19,61.02,61.15,145295.0,61.14,61.19,61.02,61.15,145295.0
2021-08-12 14:30:00,61.15,61.18,61.08,61.13,175130.0,61.15,61.18,61.08,61.13,175130.0
2021-08-12 15:00:00,61.15,61.29,61.03,61.04,206335.0,61.15,61.29,61.03,61.04,206335.0
2021-08-12 15:30:00,61.06,61.24,61.04,61.12,656095.0,61.06,61.24,61.04,61.12,656095.0
2021-08-13 09:30:00,60.79,61.28,60.44,61.28,346635.0,60.79,61.28,60.44,61.28,346635.0
2021-08-13 10:00:00,61.28,61.38,61.0,61.12,136830.0,61.28,61.38,61.0,61.12,136830.0
2021-08-13 10:30:00,61.11,61.11,60.83,61.05,110505.0,61.11,61.11,60.83,61.05,110505.0
2021-08-13 11:00:00,61.06,61.25,61.06,61.25,92650.0,61.06,61.25,61.06,61.25,92650.0
2021-08-13 11:30:00,61.25,61.31,61.07,61.24,74885.0,61.25,61.31,61.07,61.24,74885.0
2021-08-13 12:00:00,61.25,61.27,61.09,61.13,57600.0,61.25,61.27,61.09,61.13,57600.0
2021-08-13 12:30:00,61.13,61.51,61.1,61.46,66865.0,61.13,61.51,61.1,61.46,66865.0
2021-08-13 13:00:00,61.43,61.5,61.25,61.28,96180.0,61.43,61.5,61.25,61.28,96180.0
2021-08-13 13:30:00,61.28,61.44,61.26,61.42,64605.0,61.28,61.44,61.26,61.42,64605.0
2021-08-13 14:00:00,61.42,61.63,61.42,61.62,60335.0,61.42,61.63,61.42,61.62,60335.0
2021-08-13 14:30:00,61.61,61.67,61.38,61.4,71650.0,61.61,61.67,61.38,61.4,71650.0
2021-08-13 15:00:00,61.39,61.56,61.38,61.56,66975.0,61.39,61.56,61.38,61.56,66975.0
2021-08-13 15:30:00,61.56,61.91,61.54,61.87,348880.0,61.56,61.91,61.54,61.87,348880.0
2021-08-16 09:30:00,61.8,61.8,60.54,60.59,350465.0,61.8,61.8,60.54,60.59,350465.0
2021-08-16 10:00:00,60.59,60.83,59.73,60.32,352970.0,60.59,60.83,59.73,60.32,352970.0
2021-08-16 10:30:00,60.19,60.6,59.83,59.91,205875.0,60.19,60.6,59.83,59.91,205875.0
2021-08-16 11:00:00,59.9,60.11,59.73,60.0,196010.0,59.9,60.11,59.73,60.0,196010.0
2021-08-16 11:30:00,59.99,60.49,59.97,60.32,107565.0,59.99,60.49,59.97,60.32,107565.0
2021-08-16 12:00:00,60.35,60.66,60.3,60.55,133485.0,60.35,60.66,60.3,60.55,133485.0
2021-08-16 12:30:00,60.53,60.53,60.23,60.44,51600.0,60.53,60.53,60.23,60.44,51600.0
2021-08-16 13:00:00,60.51,60.71,60.48,60.57,70650.0,60.51,60.71,60.48,60.57,70650.0
2021-08-16 13:30:00,60.57,60.62,60.41,60.42,67210.0,60.57,60.62,60.41,60.42,67210.0
2021-08-16 14:00:00,60.4,60.54,60.36,60.45,90430.0,60.4,60.54,60.36,60.45,90430.0
2021-08-16 14:30:00,60.49,60.69,60.36,60.38,83630.0,60.49,60.69,60.36,60.38,83630.0
2021-08-16 15:00:00,60.37,60.56,60.37,60.53,111245.0,60.37,60.56,60.37,60.53,111245.0
2021-08-16 15:30:00,60.51,60.57,60.35,60.52,358520.0,60.51,60.57,60.35,60.52,358520.0
2021-08-17 09:30:00,60.33,60.45,59.69,59.76,210435.0,60.33,60.45,59.69,59.76,210435.0
2021-08-17 10:00:00,59.69,59.86,59.25,59.7,186585.0,59.69,59.86,59.25,59.7,186585.0
2021-08-17 10:30:00,59.72,59.72,59.34,59.43,193790.0,59.72,59.72,59.34,59.43,193790.0
2021-08-17 11:00:00,59.39,59.46,59.04,59.3,211115.0,59.39,59.46,59.04,59.3,211115.0
2021-08-17 11:30:00,59.3,59.57,59.25,59.35,173960.0,59.3,59.57,59.25,59.35,173960.0
2021-08-17 12:00:00,59.37,59.83,59.25,59.83,167095.0,59.37,59.83,59.25,59.83,167095.0
2021-08-17 12:30:00,59.79,59.79,59.46,59.51,147160.0,59.79,59.79,59.46,59.51,147160.0
2021-08-17 13:00:00,59.49,59.69,59.33,59.46,117090.0,59.49,59.69,59.33,59.46,117090.0
2021-08-17 13:30:00,59.42,59.45,59.33,59.45,109420.0,59.42,59.45,59.33,59.45,109420.0
2021-08-17 14:00:00,59.46,59.83,59.45,59.78,94565.0,59.46,59.83,59.45,59.78,94565.0
2021-08-17 14:30:00,59.79,59.84,59.55,59.79,76850.0,59.79,59.84,59.55,59.79,76850.0
2021-08-17 15:00:00,59.81,59.85,59.69,59.76,77350.0,59.81,59.85,59.69,59.76,77350.0
2021-08-17 15:30:00,59.76,59.79,59.45,59.73,541775.0,59.76,59.79,59.45,59.73,541775.0
2021-08-18 09:30:00,59.64,59.78,59.08,59.25,315250.0,59.64,59.78,59.08,59.25,315250.0
2021-08-18 10:00:00,59.26,59.37,58.95,59.01,187785.0,59.26,59.37,58.95,59.01,187785.0
2021-08-18 10:30:00,59.04,59.29,59.0,59.08,157390.0,59.04,59.29,59.0,59.08,157390.0
2021-08-18 11:00:00,59.1,59.16,58.92,58.93,187085.0,59.1,59.16,58.92,58.93,187085.0
2021-08-18 11:30:00,58.95,59.06,58.66,58.98,187025.0,58.95,59.06,58.66,58.98,187025.0
2021-08-18 12:00:00,58.95,59.03,58.87,58.88,111490.0,58.95,59.03,58.87,58.88,111490.0
2021-08-18 12:30:00,58.88,59.01,58.86,58.99,154745.0,58.88,59.01,58.86,58.99,154745.0
2021-08-18 13:00:00,58.98,59.09,58.95,59.09,106500.0,58.98,59.09,58.95,59.09,106500.0
2021-08-18 13:30:00,59.1,59.19,59.04,59.19,169605.0,59.1,59.19,59.04,59.19,169605.0
2021-08-18 14:00:00,59.16,59.43,59.02,59.4,134090.0,59.16,59.43,59.02,59.4,134090.0
2021-08-18 14:30:00,59.34,59.39,59.22,59.28,126830.0,59.34,59.39,59.22,59.28,126830.0
2021-08-18 15:00:00,59.26,59.3,59.07,59.09,143925.0,59.26,59.3,59.07,59.09,143925.0
2021-08-18 15:30:00,59.08,59.08,58.52,58.55,577235.0,59.08,59.08,58.52,58.55,577235.0
2021-08-19 09:30:00,57.56,59.01,57.25,58.74,418930.0,57.56,59.01,57.25,58.74,418930.0
2021-08-19 10:00:00,58.79,59.09,58.71,58.96,381560.0,58.79,59.09,58.71,58.96,381560.0
2021-08-19 10:30:00,58.95,59.16,58.47,59.09,252210.0,58.95,59.16,58.47,59.09,252210.0
2021-08-19 11:00:00,59.14,59.72,59.14,59.55,173160.0,59.14,59.72,59.14,59.55,173160.0
2021-08-19 11:30:00,59.58,59.66,59.38,59.48,86695.0,59.58,59.66,59.38,59.48,86695.0
2021-08-19 12:00:00,59.51,59.56,59.24,59.33,70900.0,59.51,59.56,59.24,59.33,70900.0
2021-08-19 12:30:00,59.31,59.62,59.31,59.62,53350.0,59.31,59.62,59.31,59.62,53350.0
2021-08-19 13:00:00,59.6,59.6,59.22,59.31,60315.0,59.6,59.6,59.22,59.31,60315.0
2021-08-19 13:30:00,59.31,59.32,59.13,59.21,131570.0,59.31,59.32,59.13,59.21,131570.0
2021-08-19 14:00:00,59.17,59.21,58.92,58.99,115855.0,59.17,59.21,58.92,58.99,115855.0
2021-08-19 14:30:00,58.97,59.28,58.84,59.23,66240.0,58.97,59.28,58.84,59.23,66240.0
2021-08-19 15:00:00,59.35,59.4,59.17,59.18,64455.0,59.35,59.4,59.17,59.18,64455.0
2021-08-19 15:30:00,59.16,59.37,59.02,59.13,359675.0,59.16,59.37,59.02,59.13,359675.0
2021-08-20 09:30:00,59.54,59.83,59.34,59.61,214700.0,59.54,59.83,59.34,59.61,214700.0
2021-08-20 10:00:00,59.66,59.92,59.56,59.66,157255.0,59.66,59.92,59.56,59.66,157255.0
2021-08-20 10:30:00,59.69,59.76,59.55,59.56,122860.0,59.69,59.76,59.55,59.56,122860.0
2021-08-20 11:00:00,59.57,59.66,59.48,59.52,135660.0,59.57,59.66,59.48,59.52,135660.0
2021-08-20 11:30:00,59.52,59.56,59.21,59.25,101650.0,59.52,59.56,59.21,59.25,101650.0
2021-08-20 12:00:00,59.25,59.32,59.07,59.26,94705.0,59.25,59.32,59.07,59.26,94705.0
2021-08-20 12:30:00,59.28,59.57,59.28,59.51,78715.0,59.28,59.57,59.28,59.51,78715.0
2021-08-20 13:00:00,59.51,59.53,59.38,59.42,92695.0,59.51,59.53,59.38,59.42,92695.0
2021-08-20 13:30:00,59.43,59.49,59.38,59.41,72390.0,59.43,59.49,59.38,59.41,72390.0
2021-08-20 14:00:00,59.42,59.54,59.4,59.45,79020.0,59.42,59.54,59.4,59.45,79020.0
2021-08-20 14:30:00,59.48,59.56,59.46,59.56,93155.0,59.48,59.56,59.46,59.56,93155.0
2021-08-20 15:00:00,59.56,59.63,59.46,59.5,118985.0,59.56,59.63,59.46,59.5,118985.0
2021-08-20 15:30:00,59.51,59.66,59.48,59.57,329385.0,59.51,59.66,59.48,59.57,329385.0
2021-08-23 09:30:00,60.33,61.2,60.33,61.02,497065.0,60.33,61.2,60.33,61.02,497065.0
2021-08-23 10:00:00,60.98,61.39,60.74,60.86,219395.0,60.98,61.39,60.74,60.86,219395.0
2021-08-23 10:30:00,60.83,61.19,60.69,60.74,174770.0,60.83,61.19,60.69,60.74,174770.0
2021-08-23 11:00:00,60.74,60.94,60.67,60.77,151120.0,60.74,60.94,60.67,60.77,151120.0
2021-08-23 11:30:00,60.79,60.89,60.76,60.81,183460.0,60.79,60.89,60.76,60.81,183460.0
2021-08-23 12:00:00,60.8,61.19,60.8,61.15,200250.0,60.8,61.19,60.8,61.15,200250.0
2021-08-23 12:30:00,61.17,61.3,61.09,61.24,91455.0,61.17,61.3,61.09,61.24,91455.0
2021-08-23 13:00:00,61.24,61.34,61.05,61.05,105565.0,61.24,61.34,61.05,61.05,105565.0
2021-08-23 13:30:00,61.05,61.25,61.01,61.16,82010.0,61.05,61.25,61.01,61.16,82010.0
2021-08-23 14:00:00,61.18,61.33,61.14,61.31,108510.0,61.18,61.33,61.14,61.31,108510.0
2021-08-23 14:30:00,61.31,61.42,61.27,61.38,165275.0,61.31,61.42,61.27,61.38,165275.0
2021-08-23 15:00:00,61.39,61.47,61.37,61.45,210655.0,61.39,61.47,61.37,61.45,210655.0
2021-08-23 15:30:00,61.45,61.69,61.44,61.54,509475.0,61.45,61.69,61.44,61.54,509475.0
2021-08-24 09:30:00,61.69,61.69,60.14,60.14,717580.0,61.69,61.69,60.14,60.14,717580.0
2021-08-24 10:00:00,60.02,60.71,60.02,60.6,230340.0,60.02,60.71,60.02,60.6,230340.0
2021-08-24 10:30:00,60.6,60.64,60.35,60.56,199625.0,60.6,60.64,60.35,60.56,199625.0
2021-08-24 11:00:00,60.54,60.55,60.04,60.09,176980.0,60.54,60.55,60.04,60.09,176980.0
2021-08-24 11:30:00,60.09,60.37,60.05,60.23,208975.0,60.09,60.37,60.05,60.23,208975.0
2021-08-24 12:00:00,60.23,60.37,60.12,60.18,143875.0,60.23,60.37,60.12,60.18,143875.0
2021-08-24 12:30:00,60.14,60.36,60.12,60.3,158540.0,60.14,60.36,60.12,60.3,158540.0
2021-08-24 13:00:00,60.31,60.35,60.06,60.33,114925.0,60.31,60.35,60.06,60.33,114925.0
2021-08-24 13:30:00,60.32,60.32,60.07,60.07,125660.0,60.32,60.32,60.07,60.07,125660.0
2021-08-24 14:00:00,60.08,60.28,60.08,60.2,152835.0,60.08,60.28,60.08,60.2,152835.0
2021-08-24 14:30:00,60.2,60.21,59.93,60.1,132945.0,60.2,60.21,59.93,60.1,132945.0
2021-08-24 15:00:00,60.11,60.11,59.83,59.97,155100.0,60.11,60.11,59.83,59.97,155100.0
2021-08-24 15:30:00,59.99,60.06,59.82,59.95,447795.0,59.99,60.06,59.82,59.95,447795.0
2021-08-25 09:30:00,60.1,60.6,60.04,60.31,294540.0,60.1,60.6,60.04,60.31,294540.0
2021-08-25 10:00:00,60.32,60.84,60.21,60.74,229995.0,60.32,60.84,60.21,60.74,229995.0
2021-08-25 10:30:00,60.71,60.93,60.59,60.93,111445.0,60.71,60.93,60.59,60.93,111445.0
2021-08-25 11:00:00,60.92,61.51,60.92,61.48,172835.0,60.92,61.51,60.92,61.48,172835.0
2021-08-25 11:30:00,61.49,61.57,61.36,61.36,110735.0,61.49,61.57,61.36,61.36,110735.0
2021-08-25 12:00:00,61.32,61.38,61.18,61.24,86785.0,61.32,61.38,61.18,61.24,86785.0
2021-08-25 12:30:00,61.23,61.47,61.2,61.47,99565.0,61.23,61.47,61.2,61.47,99565.0
2021-08-25 13:00:00,61.46,61.5,61.32,61.35,98660.0,61.46,61.5,61.32,61.35,98660.0
2021-08-25 13:30:00,61.38,61.55,61.37,61.45,183350.0,61.38,61.55,61.37,61.45,183350.0
2021-08-25 14:00:00,61.44,61.46,61.21,61.31,110465.0,61.44,61.46,61.21,61.31,110465.0
2021-08-25 14:30:00,61.35,61.42,61.25,61.25,97535.0,61.35,61.42,61.25,61.25,97535.0
2021-08-25 15:00:00,61.24,61.29,61.06,61.09,147845.0,61.24,61.29,61.06,61.09,147845.0
2021-08-25 15:30:00,61.1,61.27,61.08,61.2,459935.0,61.1,61.27,61.08,61.2,459935.0
2021-08-26 09:30:00,61.06,62.31,61.05,61.91,362820.0,61.06,62.31,61.05,61.91,362820.0
2021-08-26 10:00:00,61.92,62.0,61.57,61.69,138070.0,61.92,62.0,61.57,61.69,138070.0
2021-08-26 10:30:00,61.79,61.9,61.44,61.8,180610.0,61.79,61.9,61.44,61.8,180610.0
2021-08-26 11:00:00,61.68,62.03,61.51,61.95,81495.0,61.68,62.03,61.51,61.95,81495.0
2021-08-26 11:30:00,61.95,62.0,61.77,62.0,73295.0,61.95,62.0,61.77,62.0,73295.0
2021-08-26 12:00:00,62.05,62.29,62.05,62.29,204085.0,62.05,62.29,62.05,62.29,204085.0
2021-08-26 12:30:00,62.29,62.29,62.05,62.09,58035.0,62.29,62.29,62.05,62.09,58035.0
2021-08-26 13:00:00,62.11,62.25,62.08,62.16,56160.0,62.11,62.25,62.08,62.16,56160.0
2021-08-26 13:30:00,62.15,62.2,62.08,62.15,56630.0,62.15,62.2,62.08,62.15,56630.0
2021-08-26 14:00:00,62.16,62.19,62.02,62.09,75895.0,62.16,62.19,62.02,62.09,75895.0
2021-08-26 14:30:00,62.17,62.3,62.14,62.19,85355.0,62.17,62.3,62.14,62.19,85355.0
2021-08-26 15:00:00,62.16,62.23,62.04,62.2,82410.0,62.16,62.23,62.04,62.2,82410.0
2021-08-26 15:30:00,62.2,62.26,62.01,62.02,344405.0,62.2,62.26,62.01,62.02,344405.0
2021-08-27 09:30:00,62.03,62.54,61.77,62.31,302270.0,62.03,62.54,61.77,62.31,302270.0
2021-08-27 10:00:00,62.34,63.16,62.33,62.88,288875.0,62.34,63.16,62.33,62.88,288875.0
2021-08-27 10:30:00,62.87,62.95,62.37,62.39,245310.0,62.87,62.95,62.37,62.39,245310.0
2021-08-27 11:00:00,62.41,62.78,62.41,62.62,152755.0,62.41,62.78,62.41,62.62,152755.0
2021-08-27 11:30:00,62.62,62.96,62.62,62.76,124155.0,62.62,62.96,62.62,62.76,124155.0
2021-08-27 12:00:00,62.77,63.06,62.68,63.04,183000.0,62.77,63.06,62.68,63.04,183000.0
2021-08-27 12:30:00,63.07,63.3,63.04,63.24,150695.0,63.07,63.3,63.04,63.24,150695.0
2021-08-27 13:00:00,63.23,63.49,63.23,63.39,139980.0,63.23,63.49,63.23,63.39,139980.0
2021-08-27 13:30:00,63.42,63.46,63.24,63.37,105920.0,63.42,63.46,63.24,63.37,105920.0
2021-08-27 14:00:00,63.38,63.45,63.3,63.3,169735.0,63.38,63.45,63.3,63.3,169735.0
2021-08-27 14:30:00,63.28,63.37,63.22,63.36,110780.0,63.28,63.37,63.22,63.36,110780.0
2021-08-27 15:00:00,63.36,63.4,63.29,63.37,80070.0,63.36,63.4,63.29,63.37,80070.0
2021-08-27 15:30:00,63.36,63.42,63.2,63.21,358345.0,63.36,63.42,63.2,63.21,358345.0
2021-08-30 09:30:00,63.71,64.27,63.6,64.07,330495.0,63.71,64.27,63.6,64.07,330495.0
2021-08-30 10:00:00,64.09,64.38,63.75,64.16,158745.0,64.09,64.38,63.75,64.16,158745.0
2021-08-30 10:30:00,64.13,64.29,63.83,63.99,146490.0,64.13,64.29,63.83,63.99,146490.0
2021-08-30 11:00:00,63.99,64.31,63.95,64.14,221175.0,63.99,64.31,63.95,64.14,221175.0
2021-08-30 11:30:00,64.16,64.21,64.01,64.05,176925.0,64.16,64.21,64.01,64.05,176925.0
2021-08-30 12:00:00,64.06,64.11,63.96,64.02,80375.0,64.06,64.11,63.96,64.02,80375.0
2021-08-30 12:30:00,64.03,64.03,63.86,64.03,78780.0,64.03,64.03,63.86,64.03,78780.0
2021-08-30 13:00:00,64.03,64.12,64.0,64.09,48625.0,64.03,64.12,64.0,64.09,48625.0
2021-08-30 13:30:00,64.09,64.19,64.08,64.16,53615.0,64.09,64.19,64.08,64.16,53615.0
2021-08-30 14:00:00,64.16,64.18,64.08,64.1,74865.0,64.16,64.18,64.08,64.1,74865.0
2021-08-30 14:30:00,64.09,64.16,63.95,63.96,109380.0,64.09,64.16,63.95,63.96,109380.0
2021-08-30 15:00:00,63.97,63.98,63.88,63.95,61850.0,63.97,63.98,63.88,63.95,61850.0
2021-08-30 15:30:00,63.94,63.96,63.84,63.87,209105.0,63.94,63.96,63.84,63.87,209105.0
2021-08-31 09:30:00,64.0,64.12,62.86,62.98,472045.0,64.0,64.12,62.86,62.98,472045.0
2021-08-31 10:00:00,62.96,63.11,62.66,62.93,187880.0,62.96,63.11,62.66,62.93,187880.0
2021-08-31 10:30:00,62.95,63.14,62.65,62.98,141380.0,62.95,63.14,62.65,62.98,141380.0
2021-08-31 11:00:00,63.0,63.04,62.87,62.99,136780.0,63.0,63.04,62.87,62.99,136780.0
2021-08-31 11:30:00,63.0,63.04,62.8,62.89,117545.0,63.0,63.04,62.8,62.89,117545.0
2021-08-31 12:00:00,62.9,62.98,62.67,62.72,128465.0,62.9,62.98,62.67,62.72,128465.0
2021-08-31 12:30:00,62.73,62.89,62.71,62.71,115875.0,62.73,62.89,62.71,62.71,115875.0
2021-08-31 13:00:00,62.75,62.87,62.65,62.8,104120.0,62.75,62.87,62.65,62.8,104120.0
2021-08-31 13:30:00,62.76,62.83,62.64,62.79,109235.0,62.76,62.83,62.64,62.79,109235.0
2021-08-31 14:00:00,62.8,63.04,62.8,63.04,107115.0,62.8,63.04,62.8,63.04,107115.0
2021-08-31 14:30:00,63.05,63.24,63.04,63.18,117480.0,63.05,63.24,63.04,63.18,117480.0
2021-08-31 15:00:00,63.16,63.21,63.09,63.11,120845.0,63.16,63.21,63.09,63.11,120845.0
2021-08-31 15:30:00,63.11,63.32,62.99,63.02,665665.0,63.11,63.32,62.99,63.02,665665.0
2021-09-01 09:30:00,63.51,63.59,62.3,62.74,440065.0,63.51,63.59,62.3,62.74,440065.0
2021-09-01 10:00:00,62.72,62.99,62.49,62.68,175460.0,62.72,62.99,62.49,62.68,175460.0
2021-09-01 10:30:00,62.67,62.69,61.36,61.59,854830.0,62.67,62.69,61.36,61.59,854830.0
2021-09-01 11:00:00,61.65,61.94,61.08,61.19,684785.0,61.65,61.94,61.08,61.19,684785.0
2021-09-01 11:30:00,61.23,61.63,60.94,61.2,493240.0,61.23,61.63,60.94,61.2,493240.0
2021-09-01 12:00:00,61.14,61.26,60.97,61.16,239135.0,61.14,61.26,60.97,61.16,239135.0
2021-09-01 12:30:00,61.17,61.17,60.88,61.09,256385.0,61.17,61.17,60.88,61.09,256385.0
2021-09-01 13:00:00,61.07,61.38,60.92,61.0,261150.0,61.07,61.38,60.92,61.0,261150.0
2021-09-01 13:30:00,60.99,61.46,60.98,61.38,143020.0,60.99,61.46,60.98,61.38,143020.0
2021-09-01 14:00:00,61.41,61.93,61.35,61.82,319030.0,61.41,61.93,61.35,61.82,319030.0
2021-09-01 14:30:00,61.79,61.97,61.7,61.88,188840.0,61.79,61.97,61.7,61.88,188840.0
2021-09-01 15:00:00,61.86,62.0,61.64,61.88,256870.0,61.86,62.0,61.64,61.88,256870.0
2021-09-01 15:30:00,61.9,62.18,61.68,61.7,611230.0,61.9,62.18,61.68,61.7,611230.0
2021-09-02 09:30:00,62.26,62.94,62.09,62.87,274835.0,62.26,62.94,62.09,62.87,274835.0
2021-09-02 10:00:00,62.93,63.34,62.93,63.22,184155.0,62.93,63.34,62.93,63.22,184155.0
2021-09-02 10:30:00,63.22,63.36,62.88,62.95,156815.0,63.22,63.36,62.88,62.95,156815.0
2021-09-02 11:00:00,62.95,63.19,62.84,63.16,107340.0,62.95,63.19,62.84,63.16,107340.0
2021-09-02 11:30:00,63.14,63.26,62.95,62.95,154710.0,63.14,63.26,62.95,62.95,154710.0
2021-09-02 12:00:00,62.94,63.09,62.86,63.04,98155.0,62.94,63.09,62.86,63.04,98155.0
2021-09-02 12:30:00,63.05,63.07,62.63,62.63,117460.0,63.05,63.07,62.63,62.63,117460.0
2021-09-02 13:00:00,62.64,62.7,62.53,62.62,124535.0,62.64,62.7,62.53,62.62,124535.0
2021-09-02 13:30:00,62.61,62.71,62.55,62.63,126880.0,62.61,62.71,62.55,62.63,126880.0
2021-09-02 14:00:00,62.68,62.68,62.3,62.59,160650.0,62.68,62.68,62.3,62.59,160650.0
2021-09-02 14:30:00,62.58,62.6,62.37,62.51,93510.0,62.58,62.6,62.37,62.51,93510.0
2021-09-02 15:00:00,62.5,62.51,62.36,62.46,110915.0,62.5,62.51,62.36,62.46,110915.0
2021-09-02 15:30:00,62.48,62.78,62.41,62.78,334575.0,62.48,62.78,62.41,62.78,334575.0
2021-09-03 09:30:00,62.7,63.6,62.7,63.53,338285.0,62.7,63.6,62.7,63.53,338285.0
2021-09-03 10:00:00,63.59,63.85,63.41,63.73,133525.0,63.59,63.85,63.41,63.73,133525.0
2021-09-03 10:30:00,63.73,63.79,63.29,63.7,181740.0,63.73,63.79,63.29,63.7,181740.0
2021-09-03 11:00:00,63.7,64.13,63.67,63.97,150400.0,63.7,64.13,63.67,63.97,150400.0
2021-09-03 11:30:00,63.97,64.05,63.71,63.72,91120.0,63.97,64.05,63.71,63.72,91120.0
2021-09-03 12:00:00,63.71,63.96,63.71,63.87,84055.0,63.71,63.96,63.71,63.87,84055.0
2021-09-03 12:30:00,63.87,63.92,63.77,63.86,71585.0,63.87,63.92,63.77,63.86,71585.0
2021-09-03 13:00:00,63.87,64.05,63.87,64.05,83700.0,63.87,64.05,63.87,64.05,83700.0
2021-09-03 13:30:00,64.02,64.15,63.99,64.11,104360.0,64.02,64.15,63.99,64.11,104360.0
2021-09-03 14:00:00,64.11,64.11,63.93,64.02,54470.0,64.11,64.11,63.93,64.02,54470.0
2021-09-03 14:30:00,64.02,64.12,64.01,64.11,62375.0,64.02,64.12,64.01,64.11,62375.0
2021-09-03 15:00:00,64.13,64.24,64.11,64.21,121270.0,64.13,64.24,64.11,64.21,121270.0
2021-09-03 15:30:00,64.21,64.29,63.97,64.07,316190.0,64.21,64.29,63.97,64.07,316190.0
2021-09-07 09:30:00,64.2,64.4,62.65,62.88,411425.0,64.2,64.4,62.65,62.88,411425.0
2021-09-07 10:00:00,62.91,62.97,62.48,62.82,148620.0,62.91,62.97,62.48,62.82,148620.0
2021-09-07 10:30:00,62.9,63.04,62.81,62.83,144730.0,62.9,63.04,62.81,62.83,144730.0
2021-09-07 11:00:00,62.85,63.39,62.85,63.15,136040.0,62.85,63.39,62.85,63.15,136040.0
2021-09-07 11:30:00,63.14,63.45,63.11,63.43,74515.0,63.14,63.45,63.11,63.43,74515.0
2021-09-07 12:00:00,63.43,63.43,63.26,63.3,96680.0,63.43,63.43,63.26,63.3,96680.0
2021-09-07 12:30:00,63.31,63.34,63.0,63.02,135580.0,63.31,63.34,63.0,63.02,135580.0
2021-09-07 13:00:00,63.02,63.16,63.02,63.07,83750.0,63.02,63.16,63.02,63.07,83750.0
2021-09-07 13:30:00,63.1,63.12,62.92,62.94,59625.0,63.1,63.12,62.92,62.94,59625.0
2021-09-07 14:00:00,62.93,62.96,62.76,62.92,96685.0,62.93,62.96,62.76,62.92,96685.0
2021-09-07 14:30:00,62.86,62.94,62.82,62.84,64170.0,62.86,62.94,62.82,62.84,64170.0
2021-09-07 15:00:00,62.84,62.9,62.76,62.76,102635.0,62.84,62.9,62.76,62.76,102635.0
2021-09-07 15:30:00,62.76,62.94,62.7,62.78,439225.0,62.76,62.94,62.7,62.78,439225.0
2021-09-08 09:30:00,62.61,62.94,62.11,62.9,260360.0,62.61,62.94,62.11,62.9,260360.0
2021-09-08 10:00:00,62.9,63.15,62.72,62.85,162270.0,62.9,63.15,62.72,62.85,162270.0
2021-09-08 10:30:00,62.83,62.92,62.24,62.28,134600.0,62.83,62.92,62.24,62.28,134600.0
2021-09-08 11:00:00,62.3,62.62,62.24,62.58,114895.0,62.3,62.62,62.24,62.58,114895.0
2021-09-08 11:30:00,62.57,62.7,62.23,62.4,141055.0,62.57,62.7,62.23,62.4,141055.0
2021-09-08 12:00:00,62.36,63.15,62.33,63.02,89225.0,62.36,63.15,62.33,63.02,89225.0
2021-09-08 12:30:00,62.99,63.1,62.97,63.03,95870.0,62.99,63.1,62.97,63.03,95870.0
2021-09-08 13:00:00,63.03,63.1,62.93,62.94,73960.0,63.03,63.1,62.93,62.94,73960.0
2021-09-08 13:30:00,62.93,63.07,62.89,62.95,53490.0,62.93,63.07,62.89,62.95,53490.0
2021-09-08 14:00:00,62.97,63.08,62.88,62.9,67565.0,62.97,63.08,62.88,62.9,67565.0
2021-09-08 14:30:00,62.89,62.89,62.64,62.68,109890.0,62.89,62.89,62.64,62.68,109890.0
2021-09-08 15:00:00,62.66,62.66,61.61,61.92,931750.0,62.66,62.66,61.61,61.92,931750.0
2021-09-08 15:30:00,61.97,62.16,61.71,61.82,969360.0,61.97,62.16,61.71,61.82,969360.0
2021-09-09 09:30:00,61.85,62.14,61.82,62.03,338185.0,61.85,62.14,61.82,62.03,338185.0
2021-09-09 10:00:00,62.02,62.51,62.0,62.4,258825.0,62.02,62.51,62.0,62.4,258825.0
2021-09-09 10:30:00,62.45,62.65,62.32,62.59,175680.0,62.45,62.65,62.32,62.59,175680.0
2021-09-09 11:00:00,62.55,62.61,62.16,62.21,144435.0,62.55,62.61,62.16,62.21,144435.0
2021-09-09 11:30:00,62.24,62.37,62.23,62.25,143290.0,62.24,62.37,62.23,62.25,143290.0
2021-09-09 12:00:00,62.26,62.29,62.16,62.22,96350.0,62.26,62.29,62.16,62.22,96350.0
2021-09-09 12:30:00,62.22,62.29,62.17,62.18,102365.0,62.22,62.29,62.17,62.18,102365.0
2021-09-09 13:00:00,62.18,62.28,61.95,62.05,83880.0,62.18,62.28,61.95,62.05,83880.0
2021-09-09 13:30:00,62.02,62.07,61.91,62.04,113790.0,62.02,62.07,61.91,62.04,113790.0
2021-09-09 14:00:00,62.04,62.2,61.99,62.16,79165.0,62.04,62.2,61.99,62.16,79165.0
2021-09-09 14:30:00,62.15,62.33,61.96,62.27,199415.0,62.15,62.33,61.96,62.27,199415.0
2021-09-09 15:00:00,62.27,62.4,62.16,62.16,195965.0,62.27,62.4,62.16,62.16,195965.0
2021-09-09 15:30:00,62.13,62.27,62.07,62.15,431860.0,62.13,62.27,62.07,62.15,431860.0
2021-09-10 09:30:00,62.65,62.96,62.24,62.36,326195.0,62.65,62.96,62.24,62.36,326195.0
2021-09-10 10:00:00,62.36,62.42,61.9,61.95,189775.0,62.36,62.42,61.9,61.95,189775.0
2021-09-10 10:30:00,61.93,62.07,61.72,62.04,117780.0,61.93,62.07,61.72,62.04,117780.0
2021-09-10 11:00:00,62.07,62.09,61.85,61.98,90560.0,62.07,62.09,61.85,61.98,90560.0
2021-09-10 11:30:00,61.97,62.27,61.95,62.27,98275.0,61.97,62.27,61.95,62.27,98275.0
2021-09-10 12:00:00,62.28,62.6,62.24,62.51,160385.0,62.28,62.6,62.24,62.51,160385.0
2021-09-10 12:30:00,62.51,62.78,62.51,62.56,118685.0,62.51,62.78,62.51,62.56,118685.0
2021-09-10 13:00:00,62.57,62.62,62.48,62.48,70855.0,62.57,62.62,62.48,62.48,70855.0
2021-09-10 13:30:00,62.49,62.59,62.46,62.59,71925.0,62.49,62.59,62.46,62.59,71925.0
2021-09-10 14:00:00,62.61,62.66,62.55,62.56,54545.0,62.61,62.66,62.55,62.56,54545.0
2021-09-10 14:30:00,62.54,62.58,62.47,62.54,66345.0,62.54,62.58,62.47,62.54,66345.0
2021-09-10 15:00:00,62.54,62.54,62.26,62.27,83935.0,62.54,62.54,62.26,62.27,83935.0
2021-09-10 15:30:00,62.29,62.31,62.01,62.13,290135.0,62.29,62.31,62.01,62.13,290135.0
2021-09-13 09:30:00,62.35,62.35,60.13,60.32,650485.0,62.35,62.35,60.13,60.32,650485.0
2021-09-13 10:00:00,60.29,60.43,59.4,59.7,591390.0,60.29,60.43,59.4,59.7,591390.0
2021-09-13 10:30:00,59.7,60.11,59.6,60.01,322545.0,59.7,60.11,59.6,60.01,322545.0
2021-09-13 11:00:00,60.01,60.03,59.36,59.53,316690.0,60.01,60.03,59.36,59.53,316690.0
2021-09-13 11:30:00,59.55,59.56,58.85,58.87,327720.0,59.55,59.56,58.85,58.87,327720.0
2021-09-13 12:00:00,58.89,59.46,58.85,59.35,228320.0,58.89,59.46,58.85,59.35,228320.0
2021-09-13 12:30:00,59.34,59.6,59.27,59.56,153605.0,59.34,59.6,59.27,59.56,153605.0
2021-09-13 13:00:00,59.59,59.69,59.44,59.58,178905.0,59.59,59.69,59.44,59.58,178905.0
2021-09-13 13:30:00,59.59,59.94,59.53,59.93,215905.0,59.59,59.94,59.53,59.93,215905.0
2021-09-13 14:00:00,59.93,59.93,59.24,59.3,279570.0,59.93,59.93,59.24,59.3,279570.0
2021-09-13 14:30:00,59.28,59.46,59.23,59.28,257580.0,59.28,59.46,59.23,59.28,257580.0
2021-09-13 15:00:00,59.28,59.59,59.12,59.5,399030.0,59.28,59.59,59.12,59.5,399030.0
2021-09-13 15:30:00,59.45,59.52,59.12,59.41,847885.0,59.45,59.52,59.12,59.41,847885.0
2021-09-14 09:30:00,59.68,60.16,59.26,59.93,457435.0,59.68,60.16,59.26,59.93,457435.0
2021-09-14 10:00:00,59.89,60.78,59.82,60.76,244730.0,59.89,60.78,59.82,60.76,244730.0
2021-09-14 10:30:00,60.76,60.83,60.18,60.56,327370.0,60.76,60.83,60.18,60.56,327370.0
2021-09-14 11:00:00,60.58,60.77,60.43,60.64,214150.0,60.58,60.77,60.43,60.64,214150.0
2021-09-14 11:30:00,60.61,60.91,60.58,60.88,196290.0,60.61,60.91,60.58,60.88,196290.0
2021-09-14 12:00:00,60.91,61.14,60.88,61.07,194500.0,60.91,61.14,60.88,61.07,194500.0
2021-09-14 12:30:00,61.06,61.06,60.72,60.83,124825.0,61.06,61.06,60.72,60.83,124825.0
2021-09-14 13:00:00,60.82,60.86,60.64,60.65,135245.0,60.82,60.86,60.64,60.65,135245.0
2021-09-14 13:30:00,60.62,60.92,60.54,60.89,165145.0,60.62,60.92,60.54,60.89,165145.0
2021-09-14 14:00:00,60.91,60.95,60.62,60.72,155285.0,60.91,60.95,60.62,60.72,155285.0
2021-09-14 14:30:00,60.75,60.78,60.33,60.54,155720.0,60.75,60.78,60.33,60.54,155720.0
2021-09-14 15:00:00,60.51,60.71,60.44,60.52,175350.0,60.51,60.71,60.44,60.52,175350.0
2021-09-14 15:30:00,60.51,60.57,60.05,60.11,799110.0,60.51,60.57,60.05,60.11,799110.0
2021-09-15 09:30:00,60.45,60.8,60.18,60.32,252745.0,60.45,60.8,60.18,60.32,252745.0
2021-09-15 10:00:00,60.31,60.32,59.84,60.21,113360.0,60.31,60.32,59.84,60.21,113360.0
2021-09-15 10:30:00,60.19,60.71,60.16,60.66,97130.0,60.19,60.71,60.16,60.66,97130.0
2021-09-15 11:00:00,60.64,60.67,60.26,60.26,102640.0,60.64,60.67,60.26,60.26,102640.0
2021-09-15 11:30:00,60.27,60.3,60.14,60.25,68800.0,60.27,60.3,60.14,60.25,68800.0
2021-09-15 12:00:00,60.26,60.36,60.11,60.3,95035.0,60.26,60.36,60.11,60.3,95035.0
2021-09-15 12:30:00,60.28,60.6,60.28,60.6,69235.0,60.28,60.6,60.28,60.6,69235.0
2021-09-15 13:00:00,60.61,60.61,60.2,60.4,214330.0,60.61,60.61,60.2,60.4,214330.0
2021-09-15 13:30:00,60.33,60.48,60.33,60.38,197735.0,60.33,60.48,60.33,60.38,197735.0
2021-09-15 14:00:00,60.38,60.47,60.26,60.35,166850.0,60.38,60.47,60.26,60.35,166850.0
2021-09-15 14:30:00,60.37,60.63,60.33,60.62,113260.0,60.37,60.63,60.33,60.62,113260.0
2021-09-15 15:00:00,60.62,60.68,60.52,60.54,104835.0,60.62,60.68,60.52,60.54,104835.0
2021-09-15 15:30:00,60.56,60.56,60.22,60.3,509560.0,60.56,60.56,60.22,60.3,509560.0
2021-09-16 09:30:00,60.18,60.38,59.89,60.11,228265.0,60.18,60.38,59.89,60.11,228265.0
2021-09-16 10:00:00,60.09,60.13,59.71,60.13,109000.0,60.09,60.13,59.71,60.13,109000.0
2021-09-16 10:30:00,60.12,60.3,60.01,60.1,69990.0,60.12,60.3,60.01,60.1,69990.0
2021-09-16 11:00:00,60.07,60.4,60.07,60.4,78310.0,60.07,60.4,60.07,60.4,78310.0
2021-09-16 11:30:00,60.43,60.55,60.35,60.44,61100.0,60.43,60.55,60.35,60.44,61100.0
2021-09-16 12:00:00,60.44,60.45,60.26,60.31,54210.0,60.44,60.45,60.26,60.31,54210.0
2021-09-16 12:30:00,60.29,60.42,60.29,60.33,34960.0,60.29,60.42,60.29,60.33,34960.0
2021-09-16 13:00:00,60.32,60.57,60.24,60.55,60565.0,60.32,60.57,60.24,60.55,60565.0
2021-09-16 13:30:00,60.55,60.66,60.44,60.66,78480.0,60.55,60.66,60.44,60.66,78480.0
2021-09-16 14:00:00,60.64,60.69,60.48,60.51,66860.0,60.64,60.69,60.48,60.51,66860.0
2021-09-16 14:30:00,60.53,60.6,60.46,60.59,58880.0,60.53,60.6,60.46,60.59,58880.0
2021-09-16 15:00:00,60.59,60.74,60.51,60.7,257670.0,60.59,60.74,60.51,60.7,257670.0
2021-09-16 15:30:00,60.71,60.88,60.67,60.78,317680.0,60.71,60.88,60.67,60.78,317680.0
2021-09-17 09:30:00,60.51,60.88,59.85,60.05,529565.0,60.51,60.88,59.85,60.05,529565.0
2021-09-17 10:00:00,60.05,60.13,59.46,59.94,143895.0,60.05,60.13,59.46,59.94,143895.0
2021-09-17 10:30:00,59.88,60.22,59.73,60.06,96140.0,59.88,60.22,59.73,60.06,96140.0
2021-09-17 11:00:00,60.0,60.03,59.64,59.64,144360.0,60.0,60.03,59.64,59.64,144360.0
2021-09-17 11:30:00,59.65,59.66,59.36,59.6,116610.0,59.65,59.66,59.36,59.6,116610.0
2021-09-17 12:00:00,59.67,59.81,59.6,59.71,91140.0,59.67,59.81,59.6,59.71,91140.0
2021-09-17 12:30:00,59.69,59.87,59.68,59.86,61220.0,59.69,59.87,59.68,59.86,61220.0
2021-09-17 13:00:00,59.83,59.86,59.67,59.7,53125.0,59.83,59.86,59.67,59.7,53125.0
2021-09-17 13:30:00,59.75,59.92,59.71,59.88,68090.0,59.75,59.92,59.71,59.88,68090.0
2021-09-17 14:00:00,59.85,59.95,59.75,59.78,117130.0,59.85,59.95,59.75,59.78,117130.0
2021-09-17 14:30:00,59.73,59.9,59.69,59.9,105170.0,59.73,59.9,59.69,59.9,105170.0
2021-09-17 15:00:00,59.92,59.92,59.7,59.8,139995.0,59.92,59.92,59.7,59.8,139995.0
2021-09-17 15:30:00,59.8,60.26,59.79,59.87,694635.0,59.8,60.26,59.79,59.87,694635.0
2021-09-20 09:30:00,58.4,59.55,56.83,59.18,662750.0,58.4,59.55,56.83,59.18,662750.0
2021-09-20 10:00:00,59.14,59.21,58.6,58.85,199370.0,59.14,59.21,58.6,58.85,199370.0
2021-09-20 10:30:00,58.85,59.06,58.68,59.01,115710.0,58.85,59.06,58.68,59.01,115710.0
2021-09-20 11:00:00,59.04,59.51,59.02,59.47,140860.0,59.04,59.51,59.02,59.47,140860.0
2021-09-20 11:30:00,59.45,59.47,59.0,59.0,86120.0,59.45,59.47,59.0,59.0,86120.0
2021-09-20 12:00:00,58.93,58.99,58.6,58.81,189585.0,58.93,58.99,58.6,58.81,189585.0
2021-09-20 12:30:00,58.77,59.18,58.77,59.04,78070.0,58.77,59.18,58.77,59.04,78070.0
2021-09-20 13:00:00,59.08,59.12,58.83,59.08,156600.0,59.08,59.12,58.83,59.08,156600.0
2021-09-20 13:30:00,59.03,59.14,58.94,59.07,85890.0,59.03,59.14,58.94,59.07,85890.0
2021-09-20 14:00:00,59.06,59.07,58.77,58.77,124780.0,59.06,59.07,58.77,58.77,124780.0
2021-09-20 14:30:00,58.73,58.86,58.5,58.62,144335.0,58.73,58.86,58.5,58.62,144335.0
2021-09-20 15:00:00,58.62,58.71,58.4,58.68,138000.0,58.62,58.71,58.4,58.68,138000.0
2021-09-20 15:30:00,58.7,59.46,58.69,59.41,407185.0,58.7,59.46,58.69,59.41,407185.0
2021-09-21 09:30:00,60.4,60.66,59.83,60.37,292635.0,60.4,60.66,59.83,60.37,292635.0
2021-09-21 10:00:00,60.39,60.41,59.46,59.58,226485.0,60.39,60.41,59.46,59.58,226485.0
2021-09-21 10:30:00,59.59,59.64,59.02,59.19,134295.0,59.59,59.64,59.02,59.19,134295.0
2021-09-21 11:00:00,59.17,60.03,59.17,59.88,93325.0,59.17,60.03,59.17,59.88,93325.0
2021-09-21 11:30:00,59.96,60.06,59.89,59.89,54520.0,59.96,60.06,59.89,59.89,54520.0
2021-09-21 12:00:00,59.89,60.02,59.81,59.9,62135.0,59.89,60.02,59.81,59.9,62135.0
2021-09-21 12:30:00,59.83,60.08,59.8,59.9,190650.0,59.83,60.08,59.8,59.9,190650.0
2021-09-21 13:00:00,59.96,60.05,59.83,59.87,78950.0,59.96,60.05,59.83,59.87,78950.0
2021-09-21 13:30:00,59.89,60.1,59.86,59.93,51540.0,59.89,60.1,59.86,59.93,51540.0
2021-09-21 14:00:00,59.98,60.07,59.91,59.92,64635.0,59.98,60.07,59.91,59.92,64635.0
2021-09-21 14:30:00,59.97,60.23,59.88,60.11,76945.0,59.97,60.23,59.88,60.11,76945.0
2021-09-21 15:00:00,60.1,60.16,59.98,60.12,74815.0,60.1,60.16,59.98,60.12,74815.0
2021-09-21 15:30:00,60.14,60.2,59.88,59.92,240710.0,60.14,60.2,59.88,59.92,240710.0
2021-09-22 09:30:00,60.2,60.2,59.47,59.94,356560.0,60.2,60.2,59.47,59.94,356560.0
2021-09-22 10:00:00,59.99,60.34,59.95,60.3,77590.0,59.99,60.34,59.95,60.3,77590.0
2021-09-22 10:30:00,60.29,60.64,60.29,60.44,92800.0,60.29,60.64,60.29,60.44,92800.0
2021-09-22 11:00:00,60.47,60.47,60.2,60.21,114755.0,60.47,60.47,60.2,60.21,114755.0
2021-09-22 11:30:00,60.26,60.32,60.12,60.2,138595.0,60.26,60.32,60.12,60.2,138595.0
2021-09-22 12:00:00,60.21,60.38,60.16,60.27,63125.0,60.21,60.38,60.16,60.27,63125.0
2021-09-22 12:30:00,60.29,60.33,60.22,60.26,79115.0,60.29,60.33,60.22,60.26,79115.0
2021-09-22 13:00:00,60.24,60.28,60.09,60.28,47795.0,60.24,60.28,60.09,60.28,47795.0
2021-09-22 13:30:00,60.27,60.32,60.04,60.04,58110.0,60.27,60.32,60.04,60.04,58110.0
2021-09-22 14:00:00,60.07,60.55,59.95,60.47,90200.0,60.07,60.55,59.95,60.47,90200.0
2021-09-22 14:30:00,60.47,60.49,59.99,60.05,119980.0,60.47,60.49,59.99,60.05,119980.0
2021-09-22 15:00:00,60.03,60.45,59.99,60.39,204070.0,60.03,60.45,59.99,60.39,204070.0
2021-09-22 15:30:00,60.42,60.45,60.27,60.3,368860.0,60.42,60.45,60.27,60.3,368860.0
2021-09-23 09:30:00,60.89,61.17,60.47,61.05,362900.0,60.89,61.17,60.47,61.05,362900.0
2021-09-23 10:00:00,61.1,61.52,61.09,61.45,268815.0,61.1,61.52,61.09,61.45,268815.0
2021-09-23 10:30:00,61.46,61.89,61.4,61.77,193975.0,61.46,61.89,61.4,61.77,193975.0
2021-09-23 11:00:00,61.75,61.77,61.28,61.41,237025.0,61.75,61.77,61.28,61.41,237025.0
2021-09-23 11:30:00,61.39,61.46,61.35,61.44,142475.0,61.39,61.46,61.35,61.44,142475.0
2021-09-23 12:00:00,61.39,61.44,61.27,61.44,123700.0,61.39,61.44,61.27,61.44,123700.0
2021-09-23 12:30:00,61.45,61.62,61.43,61.6,180070.0,61.45,61.62,61.43,61.6,180070.0
2021-09-23 13:00:00,61.62,61.96,61.59,61.77,150945.0,61.62,61.96,61.59,61.77,150945.0
2021-09-23 13:30:00,61.79,62.2,61.74,62.15,98155.0,61.79,62.2,61.74,62.15,98155.0
2021-09-23 14:00:00,62.18,62.2,62.01,62.11,76745.0,62.18,62.2,62.01,62.11,76745.0
2021-09-23 14:30:00,62.11,62.22,62.04,62.13,107365.0,62.11,62.22,62.04,62.13,107365.0
2021-09-23 15:00:00,62.16,62.27,62.11,62.22,112295.0,62.16,62.27,62.11,62.22,112295.0
2021-09-23 15:30:00,62.23,62.29,62.05,62.06,460515.0,62.23,62.29,62.05,62.06,460515.0
2021-09-24 09:30:00,61.64,62.02,61.42,61.73,231775.0,61.64,62.02,61.42,61.73,231775.0
2021-09-24 10:00:00,61.73,61.79,61.43,61.74,83635.0,61.73,61.79,61.43,61.74,83635.0
2021-09-24 10:30:00,61.74,62.06,61.73,61.76,100825.0,61.74,62.06,61.73,61.76,100825.0
2021-09-24 11:00:00,61.79,62.2,61.79,61.99,82560.0,61.79,62.2,61.79,61.99,82560.0
2021-09-24 11:30:00,61.99,62.05,61.84,61.93,89090.0,61.99,62.05,61.84,61.93,89090.0
2021-09-24 12:00:00,61.93,62.2,61.91,62.09,85705.0,61.93,62.2,61.91,62.09,85705.0
2021-09-24 12:30:00,62.08,62.12,61.97,62.02,99820.0,62.08,62.12,61.97,62.02,99820.0
2021-09-24 13:00:00,62.04,62.17,61.98,62.17,89155.0,62.04,62.17,61.98,62.17,89155.0
2021-09-24 13:30:00,62.17,62.24,62.04,62.19,70925.0,62.17,62.24,62.04,62.19,70925.0
2021-09-24 14:00:00,62.18,62.19,61.94,61.97,105840.0,62.18,62.19,61.94,61.97,105840.0
2021-09-24 14:30:00,61.97,62.16,61.94,62.16,61070.0,61.97,62.16,61.94,62.16,61070.0
2021-09-24 15:00:00,62.14,62.29,62.04,62.2,80795.0,62.14,62.29,62.04,62.2,80795.0
2021-09-24 15:30:00,62.2,62.57,62.2,62.34,353310.0,62.2,62.57,62.2,62.34,353310.0
2021-09-27 09:30:00,61.73,61.98,60.18,60.37,312395.0,61.73,61.98,60.18,60.37,312395.0
2021-09-27 10:00:00,60.26,60.57,60.13,60.52,120455.0,60.26,60.57,60.13,60.52,120455.0
2021-09-27 10:30:00,60.53,60.67,60.22,60.23,166540.0,60.53,60.67,60.22,60.23,166540.0
2021-09-27 11:00:00,60.23,60.43,60.03,60.07,168635.0,60.23,60.43,60.03,60.07,168635.0
2021-09-27 11:30:00,60.07,60.14,59.88,60.11,197070.0,60.07,60.14,59.88,60.11,197070.0
2021-09-27 12:00:00,60.08,60.25,60.02,60.13,85405.0,60.08,60.25,60.02,60.13,85405.0
2021-09-27 12:30:00,60.14,60.19,59.84,59.87,127515.0,60.14,60.19,59.84,59.87,127515.0
2021-09-27 13:00:00,59.9,60.28,59.89,60.27,137805.0,59.9,60.28,59.89,60.27,137805.0
2021-09-27 13:30:00,60.24,60.25,60.07,60.09,58285.0,60.24,60.25,60.07,60.09,58285.0
2021-09-27 14:00:00,60.11,60.41,60.1,60.2,82705.0,60.11,60.41,60.1,60.2,82705.0
2021-09-27 14:30:00,60.21,60.3,60.15,60.21,78410.0,60.21,60.3,60.15,60.21,78410.0
2021-09-27 15:00:00,60.22,60.23,60.06,60.12,121470.0,60.22,60.23,60.06,60.12,121470.0
2021-09-27 15:30:00,60.12,60.25,60.02,60.11,429335.0,60.12,60.25,60.02,60.11,429335.0
2021-09-28 09:30:00,59.57,60.19,58.51,58.8,507565.0,59.57,60.19,58.51,58.8,507565.0
2021-09-28 10:00:00,58.76,58.77,57.88,58.11,384675.0,58.76,58.77,57.88,58.11,384675.0
2021-09-28 10:30:00,58.13,58.88,58.07,58.68,271010.0,58.13,58.88,58.07,58.68,271010.0
2021-09-28 11:00:00,58.69,58.77,57.97,58.1,269590.0,58.69,58.77,57.97,58.1,269590.0
2021-09-28 11:30:00,58.02,58.18,57.92,58.16,170565.0,58.02,58.18,57.92,58.16,170565.0
2021-09-28 12:00:00,58.17,58.31,57.98,58.31,164555.0,58.17,58.31,57.98,58.31,164555.0
2021-09-28 12:30:00,58.29,58.29,57.9,57.98,159280.0,58.29,58.29,57.9,57.98,159280.0
2021-09-28 13:00:00,58.0,58.22,57.89,58.17,200440.0,58.0,58.22,57.89,58.17,200440.0
2021-09-28 13:30:00,58.12,58.36,57.98,57.98,184580.0,58.12,58.36,57.98,57.98,184580.0
2021-09-28 14:00:00,58.02,58.3,57.85,58.3,170040.0,58.02,58.3,57.85,58.3,170040.0
2021-09-28 14:30:00,58.34,58.46,58.1,58.14,189195.0,58.34,58.46,58.1,58.14,189195.0
2021-09-28 15:00:00,58.15,58.23,57.81,57.83,488465.0,58.15,58.23,57.81,57.83,488465.0
2021-09-28 15:30:00,57.81,58.06,57.41,57.58,930565.0,57.81,58.06,57.41,57.58,930565.0
2021-09-29 09:30:00,58.33,58.81,57.79,58.62,469560.0,58.33,58.81,57.79,58.62,469560.0
2021-09-29 10:00:00,58.64,58.69,57.94,57.94,197265.0,58.64,58.69,57.94,57.94,197265.0
2021-09-29 10:30:00,57.98,58.36,57.85,58.24,257310.0,57.98,58.36,57.85,58.24,257310.0
2021-09-29 11:00:00,58.32,58.37,57.94,57.96,214100.0,58.32,58.37,57.94,57.96,214100.0
2021-09-29 11:30:00,57.97,58.22,57.92,58.13,126825.0,57.97,58.22,57.92,58.13,126825.0
2021-09-29 12:00:00,58.14,58.25,57.89,57.96,159320.0,58.14,58.25,57.89,57.96,159320.0
2021-09-29 12:30:00,57.98,58.12,57.8,58.05,136035.0,57.98,58.12,57.8,58.05,136035.0
2021-09-29 13:00:00,58.08,58.2,57.96,58.0,169685.0,58.08,58.2,57.96,58.0,169685.0
2021-09-29 13:30:00,57.99,58.17,57.88,58.15,155885.0,57.99,58.17,57.88,58.15,155885.0
2021-09-29 14:00:00,58.14,58.47,58.05,58.07,246635.0,58.14,58.47,58.05,58.07,246635.0
2021-09-29 14:30:00,58.07,58.36,58.07,58.33,116330.0,58.07,58.36,58.07,58.33,116330.0
2021-09-29 15:00:00,58.33,58.36,58.06,58.09,151485.0,58.33,58.36,58.06,58.09,151485.0
2021-09-29 15:30:00,58.06,58.11,57.62,57.79,454190.0,58.06,58.11,57.62,57.79,454190.0
2021-09-30 09:30:00,57.68,59.02,57.68,58.6,294250.0,57.68,59.02,57.68,58.6,294250.0
2021-09-30 10:00:00,58.58,58.88,58.37,58.71,97915.0,58.58,58.88,58.37,58.71,97915.0
2021-09-30 10:30:00,58.63,58.75,58.42,58.53,70480.0,58.63,58.75,58.42,58.53,70480.0
2021-09-30 11:00:00,58.5,58.95,58.44,58.91,137585.0,58.5,58.95,58.44,58.91,137585.0
2021-09-30 11:30:00,58.9,58.95,58.35,58.53,168345.0,58.9,58.95,58.35,58.53,168345.0
2021-09-30 12:00:00,58.47,58.66,58.29,58.59,137475.0,58.47,58.66,58.29,58.59,137475.0
2021-09-30 12:30:00,58.58,58.91,58.51,58.78,122530.0,58.58,58.91,58.51,58.78,122530.0
2021-09-30 13:00:00,58.73,59.0,58.56,58.56,122260.0,58.73,59.0,58.56,58.56,122260.0
2021-09-30 13:30:00,58.54,58.7,58.51,58.62,55720.0,58.54,58.7,58.51,58.62,55720.0
2021-09-30 14:00:00,58.74,58.88,58.66,58.73,54730.0,58.74,58.88,58.66,58.73,54730.0
2021-09-30 14:30:00,58.76,58.89,58.71,58.72,54255.0,58.76,58.89,58.71,58.72,54255.0
2021-09-30 15:00:00,58.71,58.81,58.58,58.66,125810.0,58.71,58.81,58.58,58.66,125810.0
2021-09-30 15:30:00,58.64,58.78,58.37,58.41,462345.0,58.64,58.78,58.37,58.41,462345.0
2021-10-01 09:30:00,58.23,58.7,57.92,58.34,390000.0,58.23,58.7,57.92,58.34,390000.0
2021-10-01 10:00:00,58.39,58.68,58.01,58.04,251595.0,58.39,58.68,58.01,58.04,251595.0
2021-10-01 10:30:00,58.03,58.48,57.81,58.43,206320.0,58.03,58.48,57.81,58.43,206320.0
2021-10-01 11:00:00,58.46,59.09,58.34,58.98,199890.0,58.46,59.09,58.34,58.98,199890.0
2021-10-01 11:30:00,58.98,59.16,58.94,59.16,154255.0,58.98,59.16,58.94,59.16,154255.0
2021-10-01 12:00:00,59.14,59.28,59.03,59.22,132130.0,59.14,59.28,59.03,59.22,132130.0
2021-10-01 12:30:00,59.24,59.24,58.84,58.93,109180.0,59.24,59.24,58.84,58.93,109180.0
2021-10-01 13:00:00,58.92,59.23,58.89,59.2,103415.0,58.92,59.23,58.89,59.2,103415.0
2021-10-01 13:30:00,59.21,59.44,59.19,59.22,140485.0,59.21,59.44,59.19,59.22,140485.0
2021-10-01 14:00:00,59.25,59.59,59.23,59.55,145460.0,59.25,59.59,59.23,59.55,145460.0
2021-10-01 14:30:00,59.54,59.76,59.5,59.76,97640.0,59.54,59.76,59.5,59.76,97640.0
2021-10-01 15:00:00,59.75,59.9,59.63,59.63,134985.0,59.75,59.9,59.63,59.63,134985.0
2021-10-01 15:30:00,59.62,59.83,59.52,59.6,421045.0,59.62,59.83,59.52,59.6,421045.0
2021-10-04 09:30:00,58.94,58.94,57.92,58.17,280975.0,58.94,58.94,57.92,58.17,280975.0
2021-10-04 10:00:00,58.19,58.23,57.67,57.9,247230.0,58.19,58.23,57.67,57.9,247230.0
2021-10-04 10:30:00,57.86,57.86,57.37,57.63,298600.0,57.86,57.86,57.37,57.63,298600.0
2021-10-04 11:00:00,57.64,58.07,57.38,57.89,393600.0,57.64,58.07,57.38,57.89,393600.0
2021-10-04 11:30:00,57.87,57.88,57.25,57.4,173120.0,57.87,57.88,57.25,57.4,173120.0
2021-10-04 12:00:00,57.37,57.41,57.24,57.32,106860.0,57.37,57.41,57.24,57.32,106860.0
2021-10-04 12:30:00,57.32,57.43,56.98,57.14,159785.0,57.32,57.43,56.98,57.14,159785.0
2021-10-04 13:00:00,57.15,57.32,56.95,57.12,118155.0,57.15,57.32,56.95,57.12,118155.0
2021-10-04 13:30:00,57.16,57.29,57.07,57.19,98525.0,57.16,57.29,57.07,57.19,98525.0
2021-10-04 14:00:00,57.2,57.59,57.2,57.41,106690.0,57.2,57.59,57.2,57.41,106690.0
2021-10-04 14:30:00,57.4,57.63,57.37,57.61,73350.0,57.4,57.63,57.37,57.61,73350.0
2021-10-04 15:00:00,57.58,57.82,57.35,57.4,118360.0,57.58,57.82,57.35,57.4,118360.0
2021-10-04 15:30:00,57.4,57.78,57.36,57.78,380250.0,57.4,57.78,57.36,57.78,380250.0
2021-10-05 09:30:00,58.72,59.62,58.32,59.46,378020.0,58.72,59.62,58.32,59.46,378020.0
2021-10-05 10:00:00,59.4,59.62,59.12,59.33,109205.0,59.4,59.62,59.12,59.33,109205.0
2021-10-05 10:30:00,59.37,60.01,59.22,60.01,255005.0,59.37,60.01,59.22,60.01,255005.0
2021-10-05 11:00:00,59.99,60.2,59.89,60.05,205875.0,59.99,60.2,59.89,60.05,205875.0
2021-10-05 11:30:00,60.15,60.15,59.9,60.04,190140.0,60.15,60.15,59.9,60.04,190140.0
2021-10-05 12:00:00,60.04,60.16,59.74,60.01,332085.0,60.04,60.16,59.74,60.01,332085.0
2021-10-05 12:30:00,60.01,60.02,59.57,59.68,411430.0,60.01,60.02,59.57,59.68,411430.0
2021-10-05 13:00:00,59.68,59.78,59.58,59.71,77840.0,59.68,59.78,59.58,59.71,77840.0
2021-10-05 13:30:00,59.77,59.85,59.71,59.81,87240.0,59.77,59.85,59.71,59.81,87240.0
2021-10-05 14:00:00,59.89,59.91,59.68,59.79,135455.0,59.89,59.91,59.68,59.79,135455.0
2021-10-05 14:30:00,59.83,59.88,59.77,59.84,70225.0,59.83,59.88,59.77,59.84,70225.0
2021-10-05 15:00:00,59.84,59.96,59.7,59.78,104555.0,59.84,59.96,59.7,59.78,104555.0
2021-10-05 15:30:00,59.74,59.89,59.64,59.7,309680.0,59.74,59.89,59.64,59.7,309680.0
2021-10-06 09:30:00,58.88,60.48,58.58,59.94,441585.0,58.88,60.48,58.58,59.94,441585.0
2021-10-06 10:00:00,59.87,60.1,59.4,60.03,221005.0,59.87,60.1,59.4,60.03,221005.0
2021-10-06 10:30:00,60.04,60.55,60.04,60.26,229470.0,60.04,60.55,60.04,60.26,229470.0
2021-10-06 11:00:00,60.2,60.23,59.72,59.79,107605.0,60.2,60.23,59.72,59.79,107605.0
2021-10-06 11:30:00,59.76,60.28,59.71,60.23,163490.0,59.76,60.28,59.71,60.23,163490.0
2021-10-06 12:00:00,60.22,60.22,60.1,60.14,93790.0,60.22,60.22,60.1,60.14,93790.0
2021-10-06 12:30:00,60.15,60.29,60.11,60.15,71960.0,60.15,60.29,60.11,60.15,71960.0
2021-10-06 13:00:00,60.18,60.36,59.89,60.33,100090.0,60.18,60.36,59.89,60.33,100090.0
2021-10-06 13:30:00,60.36,60.72,60.35,60.72,108400.0,60.36,60.72,60.35,60.72,108400.0
2021-10-06 14:00:00,60.76,60.94,60.64,60.76,109495.0,60.76,60.94,60.64,60.76,109495.0
2021-10-06 14:30:00,60.74,60.8,60.56,60.56,73345.0,60.74,60.8,60.56,60.56,73345.0
2021-10-06 15:00:00,60.56,60.69,60.33,60.47,107390.0,60.56,60.69,60.33,60.47,107390.0
2021-10-06 15:30:00,60.45,60.49,60.16,60.37,316855.0,60.45,60.49,60.16,60.37,316855.0
2021-10-07 09:30:00,60.93,62.08,60.8,62.08,288965.0,60.93,62.08,60.8,62.08,288965.0
2021-10-07 10:00:00,62.01,62.57,61.93,62.49,322565.0,62.01,62.57,61.93,62.49,322565.0
2021-10-07 10:30:00,62.48,62.48,62.1,62.12,119385.0,62.48,62.48,62.1,62.12,119385.0
2021-10-07 11:00:00,62.1,62.39,62.04,62.18,146905.0,62.1,62.39,62.04,62.18,146905.0
2021-10-07 11:30:00,62.15,62.47,62.05,62.38,124620.0,62.15,62.47,62.05,62.38,124620.0
2021-10-07 12:00:00,62.4,62.45,62.26,62.34,43075.0,62.4,62.45,62.26,62.34,43075.0
2021-10-07 12:30:00,62.37,62.48,62.33,62.46,95410.0,62.37,62.48,62.33,62.46,95410.0
2021-10-07 13:00:00,62.48,62.62,62.45,62.61,155985.0,62.48,62.62,62.45,62.61,155985.0
2021-10-07 13:30:00,62.59,62.65,62.53,62.58,75250.0,62.59,62.65,62.53,62.58,75250.0
2021-10-07 14:00:00,62.59,62.61,62.36,62.36,83360.0,62.59,62.61,62.36,62.36,83360.0
2021-10-07 14:30:00,62.37,62.37,62.02,62.09,45555.0,62.37,62.37,62.02,62.09,45555.0
2021-10-07 15:00:00,62.07,62.19,62.06,62.19,97110.0,62.07,62.19,62.06,62.19,97110.0
2021-10-07 15:30:00,62.16,62.19,61.86,61.92,233655.0,62.16,62.19,61.86,61.92,233655.0
2021-10-08 09:30:00,62.04,62.45,61.53,61.62,178025.0,62.04,62.45,61.53,61.62,178025.0
2021-10-08 10:00:00,61.71,62.24,61.71,61.97,136655.0,61.71,62.24,61.71,61.97,136655.0
2021-10-08 10:30:00,62.02,62.02,61.34,61.46,71620.0,62.02,62.02,61.34,61.46,71620.0
2021-10-08 11:00:00,61.45,61.68,61.35,61.67,46990.0,61.45,61.68,61.35,61.67,46990.0
2021-10-08 11:30:00,61.59,61.64,61.12,61.15,72995.0,61.59,61.64,61.12,61.15,72995.0
2021-10-08 12:00:00,61.18,61.39,61.07,61.34,40520.0,61.18,61.39,61.07,61.34,40520.0
2021-10-08 12:30:00,61.31,61.54,61.31,61.44,43740.0,61.31,61.54,61.31,61.44,43740.0
2021-10-08 13:00:00,61.41,61.43,61.09,61.21,39960.0,61.41,61.43,61.09,61.21,39960.0
2021-10-08 13:30:00,61.19,61.4,61.14,61.37,33540.0,61.19,61.4,61.14,61.37,33540.0
2021-10-08 14:00:00,61.39,61.68,61.37,61.6,74670.0,61.39,61.68,61.37,61.6,74670.0
2021-10-08 14:30:00,61.62,61.69,61.56,61.67,54220.0,61.62,61.69,61.56,61.67,54220.0
2021-10-08 15:00:00,61.68,61.73,61.59,61.64,77145.0,61.68,61.73,61.59,61.64,77145.0
2021-10-08 15:30:00,61.63,61.63,61.3,61.42,246495.0,61.63,61.63,61.3,61.42,246495.0
2021-10-11 09:30:00,61.0,61.2,60.57,61.04,151110.0,61.0,61.2,60.57,61.04,151110.0
2021-10-11 10:00:00,61.13,61.61,61.13,61.57,100485.0,61.13,61.61,61.13,61.57,100485.0
2021-10-11 10:30:00,61.57,61.75,61.44,61.66,62015.0,61.57,61.75,61.44,61.66,62015.0
2021-10-11 11:00:00,61.68,61.73,61.55,61.59,58835.0,61.68,61.73,61.55,61.59,58835.0
2021-10-11 11:30:00,61.61,61.64,61.42,61.44,25765.0,61.61,61.64,61.42,61.44,25765.0
2021-10-11 12:00:00,61.5,61.62,61.3,61.62,32365.0,61.5,61.62,61.3,61.62,32365.0
2021-10-11 12:30:00,61.58,61.74,61.51,61.73,46460.0,61.58,61.74,61.51,61.73,46460.0
2021-10-11 13:00:00,61.73,61.73,61.46,61.47,66895.0,61.73,61.73,61.46,61.47,66895.0
2021-10-11 13:30:00,61.46,61.56,61.42,61.55,45015.0,61.46,61.56,61.42,61.55,45015.0
2021-10-11 14:00:00,61.52,61.74,61.52,61.63,71835.0,61.52,61.74,61.52,61.63,71835.0
2021-10-11 14:30:00,61.66,61.82,61.55,61.82,55805.0,61.66,61.82,61.55,61.82,55805.0
2021-10-11 15:00:00,61.78,61.8,61.5,61.5,54595.0,61.78,61.8,61.5,61.5,54595.0
2021-10-11 15:30:00,61.5,61.52,61.3,61.36,386045.0,61.5,61.52,61.3,61.36,386045.0
2021-10-12 09:30:00,62.17,62.17,61.15,61.31,107615.0,62.17,62.17,61.15,61.31,107615.0
2021-10-12 10:00:00,61.35,61.69,61.2,61.69,41605.0,61.35,61.69,61.2,61.69,41605.0
2021-10-12 10:30:00,61.63,61.73,61.3,61.36,47005.0,61.63,61.73,61.3,61.36,47005.0
2021-10-12 11:00:00,61.44,61.7,61.43,61.64,98355.0,61.44,61.7,61.43,61.64,98355.0
2021-10-12 11:30:00,61.61,61.94,61.46,61.92,51375.0,61.61,61.94,61.46,61.92,51375.0
2021-10-12 12:00:00,61.94,62.1,61.94,62.08,67770.0,61.94,62.1,61.94,62.08,67770.0
2021-10-12 12:30:00,62.08,62.08,61.9,62.0,65695.0,62.08,62.08,61.9,62.0,65695.0
2021-10-12 13:00:00,61.99,62.09,61.8,61.94,125865.0,61.99,62.09,61.8,61.94,125865.0
2021-10-12 13:30:00,61.95,62.02,61.85,61.85,37865.0,61.95,62.02,61.85,61.85,37865.0
2021-10-12 14:00:00,61.81,62.16,61.81,62.12,54220.0,61.81,62.16,61.81,62.12,54220.0
2021-10-12 14:30:00,62.11,62.11,61.77,61.77,57640.0,62.11,62.11,61.77,61.77,57640.0
2021-10-12 15:00:00,61.75,61.75,61.58,61.6,42405.0,61.75,61.75,61.58,61.6,42405.0
2021-10-12 15:30:00,61.6,61.62,61.24,61.33,267675.0,61.6,61.62,61.24,61.33,267675.0
2021-10-13 09:30:00,61.78,62.8,61.6,62.76,462280.0,61.78,62.8,61.6,62.76,462280.0
2021-10-13 10:00:00,62.76,62.79,61.81,61.85,181135.0,62.76,62.79,61.81,61.85,181135.0
2021-10-13 10:30:00,61.83,62.39,61.68,62.1,101010.0,61.83,62.39,61.68,62.1,101010.0
2021-10-13 11:00:00,62.06,62.35,61.94,62.17,85625.0,62.06,62.35,61.94,62.17,85625.0
2021-10-13 11:30:00,62.21,62.26,62.07,62.22,67735.0,62.21,62.26,62.07,62.22,67735.0
2021-10-13 12:00:00,62.14,62.41,62.13,62.4,80980.0,62.14,62.41,62.13,62.4,80980.0
2021-10-13 12:30:00,62.41,62.45,62.19,62.23,56675.0,62.41,62.45,62.19,62.23,56675.0
2021-10-13 13:00:00,62.24,62.31,62.03,62.08,56220.0,62.24,62.31,62.03,62.08,56220.0
2021-10-13 13:30:00,62.13,62.32,62.1,62.1,88415.0,62.13,62.32,62.1,62.1,88415.0
2021-10-13 14:00:00,62.19,62.26,61.84,61.91,61960.0,62.19,62.26,61.84,61.91,61960.0
2021-10-13 14:30:00,61.92,61.92,61.72,61.81,67400.0,61.92,61.92,61.72,61.81,67400.0
2021-10-13 15:00:00,61.84,62.04,61.81,61.87,80320.0,61.84,62.04,61.81,61.87,80320.0
2021-10-13 15:30:00,61.88,62.05,61.76,62.02,503665.0,61.88,62.05,61.76,62.02,503665.0
2021-10-14 09:30:00,62.98,63.78,62.81,63.17,716880.0,62.98,63.78,62.81,63.17,716880.0
2021-10-14 10:00:00,63.22,63.22,62.74,62.75,137900.0,63.22,63.22,62.74,62.75,137900.0
2021-10-14 10:30:00,62.78,62.9,62.59,62.59,221710.0,62.78,62.9,62.59,62.59,221710.0
2021-10-14 11:00:00,62.62,62.69,62.25,62.25,198545.0,62.62,62.69,62.25,62.25,198545.0
2021-10-14 11:30:00,62.28,62.54,62.24,62.36,119865.0,62.28,62.54,62.24,62.36,119865.0
2021-10-14 12:00:00,62.36,62.7,62.36,62.63,101680.0,62.36,62.7,62.36,62.63,101680.0
2021-10-14 12:30:00,62.62,62.76,62.55,62.55,120625.0,62.62,62.76,62.55,62.55,120625.0
2021-10-14 13:00:00,62.57,62.63,62.38,62.42,78455.0,62.57,62.63,62.38,62.42,78455.0
2021-10-14 13:30:00,62.41,62.43,62.23,62.27,92460.0,62.41,62.43,62.23,62.27,92460.0
2021-10-14 14:00:00,62.26,62.46,62.22,62.46,87370.0,62.26,62.46,62.22,62.46,87370.0
2021-10-14 14:30:00,62.46,62.72,62.38,62.71,104655.0,62.46,62.72,62.38,62.71,104655.0
2021-10-14 15:00:00,62.68,62.72,62.59,62.67,82970.0,62.68,62.72,62.59,62.67,82970.0
2021-10-14 15:30:00,62.68,62.79,62.49,62.76,400980.0,62.68,62.79,62.49,62.76,400980.0
2021-10-15 09:30:00,62.89,63.32,62.54,62.79,415905.0,62.89,63.32,62.54,62.79,415905.0
2021-10-15 10:00:00,62.76,63.16,62.64,63.0,178620.0,62.76,63.16,62.64,63.0,178620.0
2021-10-15 10:30:00,63.01,63.08,62.86,63.03,92010.0,63.01,63.08,62.86,63.03,92010.0
2021-10-15 11:00:00,63.03,63.11,62.8,62.84,91265.0,63.03,63.11,62.8,62.84,91265.0
2021-10-15 11:30:00,62.86,62.86,62.35,62.42,92610.0,62.86,62.86,62.35,62.42,92610.0
2021-10-15 12:00:00,62.42,62.61,62.38,62.61,43410.0,62.42,62.61,62.38,62.61,43410.0
2021-10-15 12:30:00,62.57,62.75,62.54,62.75,46725.0,62.57,62.75,62.54,62.75,46725.0
2021-10-15 13:00:00,62.75,62.86,62.68,62.82,32860.0,62.75,62.86,62.68,62.82,32860.0
2021-10-15 13:30:00,62.82,62.96,62.81,62.86,38035.0,62.82,62.96,62.81,62.86,38035.0
2021-10-15 14:00:00,62.86,62.99,62.84,62.93,71275.0,62.86,62.99,62.84,62.93,71275.0
2021-10-15 14:30:00,62.94,63.12,62.9,63.12,106955.0,62.94,63.12,62.9,63.12,106955.0
2021-10-15 15:00:00,63.12,63.17,62.99,63.08,95335.0,63.12,63.17,62.99,63.08,95335.0
2021-10-15 15:30:00,63.07,63.1,62.77,63.06,323010.0,63.07,63.1,62.77,63.06,323010.0
2021-10-18 09:30:00,62.96,64.7,62.96,64.53,350325.0,62.96,64.7,62.96,64.53,350325.0
2021-10-18 10:00:00,64.53,64.92,64.29,64.88,303700.0,64.53,64.92,64.29,64.88,303700.0
2021-10-18 10:30:00,64.9,65.06,64.52,64.8,185185.0,64.9,65.06,64.52,64.8,185185.0
2021-10-18 11:00:00,64.89,65.22,64.72,64.8,120935.0,64.89,65.22,64.72,64.8,120935.0
2021-10-18 11:30:00,64.77,65.06,64.76,65.05,96140.0,64.77,65.06,64.76,65.05,96140.0
2021-10-18 12:00:00,65.0,65.05,64.74,64.82,73150.0,65.0,65.05,64.74,64.82,73150.0
2021-10-18 12:30:00,64.81,64.9,64.73,64.85,92595.0,64.81,64.9,64.73,64.85,92595.0
2021-10-18 13:00:00,64.85,65.01,64.82,64.92,54525.0,64.85,65.01,64.82,64.92,54525.0
2021-10-18 13:30:00,64.92,65.15,64.88,65.15,44835.0,64.92,65.15,64.88,65.15,44835.0
2021-10-18 14:00:00,65.15,65.32,65.12,65.18,145320.0,65.15,65.32,65.12,65.18,145320.0
2021-10-18 14:30:00,65.2,65.21,65.03,65.03,96700.0,65.2,65.21,65.03,65.03,96700.0
2021-10-18 15:00:00,65.01,65.09,64.81,64.95,92340.0,65.01,65.09,64.81,64.95,92340.0
2021-10-18 15:30:00,64.95,65.38,64.95,65.37,443515.0,64.95,65.38,64.95,65.37,443515.0
2021-10-19 09:30:00,65.72,66.22,65.32,65.57,557540.0,65.72,66.22,65.32,65.57,557540.0
2021-10-19 10:00:00,65.58,65.87,65.3,65.87,207755.0,65.58,65.87,65.3,65.87,207755.0
2021-10-19 10:30:00,65.86,65.92,65.55,65.92,127595.0,65.86,65.92,65.55,65.92,127595.0
2021-10-19 11:00:00,65.9,66.23,65.88,66.19,125840.0,65.9,66.23,65.88,66.19,125840.0
2021-10-19 11:30:00,66.23,66.32,66.09,66.17,98105.0,66.23,66.32,66.09,66.17,98105.0
2021-10-19 12:00:00,66.19,66.21,65.86,66.18,146095.0,66.19,66.21,65.86,66.18,146095.0
2021-10-19 12:30:00,66.18,66.34,66.12,66.34,103395.0,66.18,66.34,66.12,66.34,103395.0
2021-10-19 13:00:00,66.33,66.62,66.32,66.45,203985.0,66.33,66.62,66.32,66.45,203985.0
2021-10-19 13:30:00,66.45,66.51,66.27,66.42,136170.0,66.45,66.51,66.27,66.42,136170.0
2021-10-19 14:00:00,66.42,66.5,66.13,66.15,54775.0,66.42,66.5,66.13,66.15,54775.0
2021-10-19 14:30:00,66.13,66.19,65.96,65.99,99675.0,66.13,66.19,65.96,65.99,99675.0
2021-10-19 15:00:00,66.04,66.34,66.01,66.33,78395.0,66.04,66.34,66.01,66.33,78395.0
2021-10-19 15:30:00,66.32,66.46,66.13,66.45,447610.0,66.32,66.46,66.13,66.45,447610.0
2021-10-20 09:30:00,66.84,67.32,66.69,66.71,303980.0,66.84,67.32,66.69,66.71,303980.0
2021-10-20 10:00:00,66.72,67.27,66.52,67.27,423005.0,66.72,67.27,66.52,67.27,423005.0
2021-10-20 10:30:00,67.27,67.32,66.49,66.49,165805.0,67.27,67.32,66.49,66.49,165805.0
2021-10-20 11:00:00,66.49,66.52,65.72,65.89,245325.0,66.49,66.52,65.72,65.89,245325.0
2021-10-20 11:30:00,65.94,66.33,65.9,66.32,57630.0,65.94,66.33,65.9,66.32,57630.0
2021-10-20 12:00:00,66.29,66.31,66.17,66.29,37050.0,66.29,66.31,66.17,66.29,37050.0
2021-10-20 12:30:00,66.23,66.47,66.23,66.43,57780.0,66.23,66.47,66.23,66.43,57780.0
2021-10-20 13:00:00,66.45,66.45,65.93,66.15,97165.0,66.45,66.45,65.93,66.15,97165.0
2021-10-20 13:30:00,66.12,66.45,66.04,66.4,62385.0,66.12,66.45,66.04,66.4,62385.0
2021-10-20 14:00:00,66.44,66.68,66.42,66.63,52050.0,66.44,66.68,66.42,66.63,52050.0
2021-10-20 14:30:00,66.62,66.82,66.6,66.72,34755.0,66.62,66.82,66.6,66.72,34755.0
2021-10-20 15:00:00,66.73,66.89,66.73,66.86,55455.0,66.73,66.89,66.73,66.86,55455.0
2021-10-20 15:30:00,66.81,66.83,66.61,66.75,236265.0,66.81,66.83,66.61,66.75,236265.0
2021-10-21 09:30:00,66.77,66.83,66.12,66.39,226630.0,66.77,66.83,66.12,66.39,226630.0
2021-10-21 10:00:00,66.51,66.62,65.62,65.64,228810.0,66.51,66.62,65.62,65.64,228810.0
2021-10-21 10:30:00,65.65,65.91,65.62,65.82,180785.0,65.65,65.91,65.62,65.82,180785.0
2021-10-21 11:00:00,65.76,65.82,65.54,65.56,90345.0,65.76,65.82,65.54,65.56,90345.0
2021-10-21 11:30:00,65.59,65.84,65.59,65.82,84890.0,65.59,65.84,65.59,65.82,84890.0
2021-10-21 12:00:00,65.86,66.23,65.71,66.11,63090.0,65.86,66.23,65.71,66.11,63090.0
2021-10-21 12:30:00,66.12,66.3,65.96,66.27,51825.0,66.12,66.3,65.96,66.27,51825.0
2021-10-21 13:00:00,66.27,66.51,66.2,66.38,101590.0,66.27,66.51,66.2,66.38,101590.0
2021-10-21 13:30:00,66.38,66.6,66.36,66.42,37930.0,66.38,66.6,66.36,66.42,37930.0
2021-10-21 14:00:00,66.4,66.55,66.4,66.54,47380.0,66.4,66.55,66.4,66.54,47380.0
2021-10-21 14:30:00,66.54,66.59,66.48,66.53,69555.0,66.54,66.59,66.48,66.53,69555.0
2021-10-21 15:00:00,66.57,66.88,66.57,66.88,38665.0,66.57,66.88,66.57,66.88,38665.0
2021-10-21 15:30:00,66.83,66.89,66.58,66.87,279220.0,66.83,66.89,66.58,66.87,279220.0
2021-10-22 09:30:00,66.97,67.76,66.8,67.32,141915.0,66.97,67.76,66.8,67.32,141915.0
2021-10-22 10:00:00,67.21,67.3,66.85,67.26,71375.0,67.21,67.3,66.85,67.26,71375.0
2021-10-22 10:30:00,67.22,67.27,66.6,67.04,70160.0,67.22,67.27,66.6,67.04,70160.0
2021-10-22 11:00:00,67.04,67.05,66.66,66.82,103890.0,67.04,67.05,66.66,66.82,103890.0
2021-10-22 11:30:00,66.84,67.0,66.26,66.71,131860.0,66.84,67.0,66.26,66.71,131860.0
2021-10-22 12:00:00,66.68,66.92,66.56,66.8,66105.0,66.68,66.92,66.56,66.8,66105.0
2021-10-22 12:30:00,66.76,66.97,66.74,66.87,80465.0,66.76,66.97,66.74,66.87,80465.0
2021-10-22 13:00:00,66.84,66.9,66.75,66.81,25140.0,66.84,66.9,66.75,66.81,25140.0
2021-10-22 13:30:00,66.81,66.92,66.73,66.73,27200.0,66.81,66.92,66.73,66.73,27200.0
2021-10-22 14:00:00,66.81,67.23,66.81,67.22,46440.0,66.81,67.23,66.81,67.22,46440.0
2021-10-22 14:30:00,67.21,67.34,67.02,67.05,66940.0,67.21,67.34,67.02,67.05,66940.0
2021-10-22 15:00:00,67.05,67.15,67.02,67.1,49265.0,67.05,67.15,67.02,67.1,49265.0
2021-10-22 15:30:00,67.1,67.22,67.04,67.06,176065.0,67.1,67.22,67.04,67.06,176065.0
2021-10-25 09:30:00,67.42,68.27,67.22,67.79,224480.0,67.42,68.27,67.22,67.79,224480.0
2021-10-25 10:00:00,67.93,68.39,67.81,68.16,186165.0,67.93,68.39,67.81,68.16,186165.0
2021-10-25 10:30:00,68.06,68.63,68.03,68.43,135770.0,68.06,68.63,68.03,68.43,135770.0
2021-10-25 11:00:00,68.45,68.95,68.36,68.78,137940.0,68.45,68.95,68.36,68.78,137940.0
2021-10-25 11:30:00,68.8,68.8,68.54,68.78,113375.0,68.8,68.8,68.54,68.78,113375.0
2021-10-25 12:00:00,68.78,68.9,68.71,68.84,73900.0,68.78,68.9,68.71,68.84,73900.0
2021-10-25 12:30:00,68.85,69.05,68.77,68.92,105510.0,68.85,69.05,68.77,68.92,105510.0
2021-10-25 13:00:00,68.91,68.93,68.76,68.85,113325.0,68.91,68.93,68.76,68.85,113325.0
2021-10-25 13:30:00,68.87,68.88,67.9,67.9,214010.0,68.87,68.88,67.9,67.9,214010.0
2021-10-25 14:00:00,67.92,67.94,66.77,67.26,379680.0,67.92,67.94,66.77,67.26,379680.0
2021-10-25 14:30:00,67.3,67.3,66.65,66.7,190425.0,67.3,67.3,66.65,66.7,190425.0
2021-10-25 15:00:00,66.73,66.97,66.6,66.66,188145.0,66.73,66.97,66.6,66.66,188145.0
2021-10-25 15:30:00,66.69,66.8,66.2,66.32,564105.0,66.69,66.8,66.2,66.32,564105.0
2021-10-26 09:30:00,66.79,66.82,64.43,64.92,828710.0,66.79,66.82,64.43,64.92,828710.0
2021-10-26 10:00:00,64.85,65.69,64.45,65.17,394575.0,64.85,65.69,64.45,65.17,394575.0
2021-10-26 10:30:00,65.23,65.86,65.13,65.79,182400.0,65.23,65.86,65.13,65.79,182400.0
2021-10-26 11:00:00,65.83,66.21,65.44,66.07,136785.0,65.83,66.21,65.44,66.07,136785.0
2021-10-26 11:30:00,66.11,66.11,65.5,65.7,86600.0,66.11,66.11,65.5,65.7,86600.0
2021-10-26 12:00:00,65.64,65.71,65.17,65.17,143990.0,65.64,65.71,65.17,65.17,143990.0
2021-10-26 12:30:00,65.17,65.22,64.0,64.57,344550.0,65.17,65.22,64.0,64.57,344550.0
2021-10-26 13:00:00,64.58,64.84,64.53,64.82,132535.0,64.58,64.84,64.53,64.82,132535.0
2021-10-26 13:30:00,64.84,65.4,64.84,65.4,99225.0,64.84,65.4,64.84,65.4,99225.0
2021-10-26 14:00:00,65.37,65.37,65.05,65.05,177785.0,65.37,65.37,65.05,65.05,177785.0
2021-10-26 14:30:00,65.07,65.1,64.54,64.92,165520.0,65.07,65.1,64.54,64.92,165520.0
2021-10-26 15:00:00,64.96,65.17,64.78,64.8,117430.0,64.96,65.17,64.78,64.8,117430.0
2021-10-26 15:30:00,64.81,65.13,64.34,64.44,1178880.0,64.81,65.13,64.34,64.44,1178880.0
2021-10-27 09:30:00,64.84,65.71,64.72,65.56,181320.0,64.84,65.71,64.72,65.56,181320.0
2021-10-27 10:00:00,65.54,65.54,64.9,65.09,100565.0,65.54,65.54,64.9,65.09,100565.0
2021-10-27 10:30:00,65.11,65.11,64.41,64.41,116375.0,65.11,65.11,64.41,64.41,116375.0
2021-10-27 11:00:00,64.4,64.56,64.22,64.4,128885.0,64.4,64.56,64.22,64.4,128885.0
2021-10-27 11:30:00,64.41,64.61,64.08,64.47,100390.0,64.41,64.61,64.08,64.47,100390.0
2021-10-27 12:00:00,64.45,64.48,64.26,64.47,83495.0,64.45,64.48,64.26,64.47,83495.0
2021-10-27 12:30:00,64.44,64.46,64.15,64.19,79175.0,64.44,64.46,64.15,64.19,79175.0
2021-10-27 13:00:00,64.19,64.89,64.18,64.77,139145.0,64.19,64.89,64.18,64.77,139145.0
2021-10-27 13:30:00,64.74,64.83,64.55,64.55,80620.0,64.74,64.83,64.55,64.55,80620.0
2021-10-27 14:00:00,64.54,64.66,64.42,64.42,86590.0,64.54,64.66,64.42,64.42,86590.0
2021-10-27 14:30:00,64.43,64.53,64.36,64.43,93275.0,64.43,64.53,64.36,64.43,93275.0
2021-10-27 15:00:00,64.41,64.46,64.16,64.35,127930.0,64.41,64.46,64.16,64.35,127930.0
2021-10-27 15:30:00,64.33,64.41,64.04,64.06,367765.0,64.33,64.41,64.04,64.06,367765.0
2021-10-28 09:30:00,64.23,64.91,64.14,64.71,226230.0,64.23,64.91,64.14,64.71,226230.0
2021-10-28 10:00:00,64.74,65.4,64.74,64.99,234475.0,64.74,65.4,64.74,64.99,234475.0
2021-10-28 10:30:00,64.99,65.52,64.95,64.99,105295.0,64.99,65.52,64.95,64.99,105295.0
2021-10-28 11:00:00,65.02,65.15,64.93,64.94,100790.0,65.02,65.15,64.93,64.94,100790.0
2021-10-28 11:30:00,64.93,65.03,64.58,64.58,63785.0,64.93,65.03,64.58,64.58,63785.0
2021-10-28 12:00:00,64.73,65.04,64.7,65.0,44425.0,64.73,65.04,64.7,65.0,44425.0
2021-10-28 12:30:00,65.03,65.04,64.82,64.89,45505.0,65.03,65.04,64.82,64.89,45505.0
2021-10-28 13:00:00,64.94,65.19,64.91,65.16,50305.0,64.94,65.19,64.91,65.16,50305.0
2021-10-28 13:30:00,65.16,65.2,65.06,65.08,42995.0,65.16,65.2,65.06,65.08,42995.0
2021-10-28 14:00:00,65.12,65.36,65.12,65.29,35530.0,65.12,65.36,65.12,65.29,35530.0
2021-10-28 14:30:00,65.31,65.39,65.22,65.22,84725.0,65.31,65.39,65.22,65.22,84725.0
2021-10-28 15:00:00,65.23,65.38,65.23,65.29,53420.0,65.23,65.38,65.23,65.29,53420.0
2021-10-28 15:30:00,65.33,65.53,65.29,65.48,218335.0,65.33,65.53,65.29,65.48,218335.0
2021-10-29 09:30:00,65.15,66.1,65.01,65.92,184520.0,65.15,66.1,65.01,65.92,184520.0
2021-10-29 10:00:00,65.95,66.35,65.84,65.9,70275.0,65.95,66.35,65.84,65.9,70275.0
2021-10-29 10:30:00,65.89,66.53,65.87,66.37,174810.0,65.89,66.53,65.87,66.37,174810.0
2021-10-29 11:00:00,66.38,66.73,66.34,66.63,139040.0,66.38,66.73,66.34,66.63,139040.0
2021-10-29 11:30:00,66.61,66.93,66.6,66.9,82750.0,66.61,66.93,66.6,66.9,82750.0
2021-10-29 12:00:00,66.89,67.24,66.88,67.19,111370.0,66.89,67.24,66.88,67.19,111370.0
2021-10-29 12:30:00,67.25,67.25,66.88,66.96,63795.0,67.25,67.25,66.88,66.96,63795.0
2021-10-29 13:00:00,66.98,67.15,66.95,67.06,102590.0,66.98,67.15,66.95,67.06,102590.0
2021-10-29 13:30:00,67.03,67.04,66.82,66.89,70170.0,67.03,67.04,66.82,66.89,70170.0
2021-10-29 14:00:00,66.93,67.01,66.78,66.79,65000.0,66.93,67.01,66.78,66.79,65000.0
2021-10-29 14:30:00,66.78,67.24,66.77,67.1,88730.0,66.78,67.24,66.77,67.1,88730.0
2021-10-29 15:00:00,67.07,67.19,66.96,67.17,92800.0,67.07,67.19,66.96,67.17,92800.0
2021-10-29 15:30:00,67.13,67.59,67.1,67.28,607890.0,67.13,67.59,67.1,67.28,607890.0
2021-11-01 09:30:00,67.27,67.6,65.86,66.05,343305.0,67.27,67.6,65.86,66.05,343305.0
2021-11-01 10:00:00,66.0,66.0,65.64,65.7,205905.0,66.0,66.0,65.64,65.7,205905.0
2021-11-01 10:30:00,65.66,65.66,65.29,65.41,233565.0,65.66,65.66,65.29,65.41,233565.0
2021-11-01 11:00:00,65.43,65.59,65.06,65.33,281120.0,65.43,65.59,65.06,65.33,281120.0
2021-11-01 11:30:00,65.27,65.41,64.7,64.76,140440.0,65.27,65.41,64.7,64.76,140440.0
2021-11-01 12:00:00,64.78,65.18,64.67,64.91,114065.0,64.78,65.18,64.67,64.91,114065.0
2021-11-01 12:30:00,64.88,64.91,64.49,64.49,152270.0,64.88,64.91,64.49,64.49,152270.0
2021-11-01 13:00:00,64.47,64.49,63.81,64.13,274875.0,64.47,64.49,63.81,64.13,274875.0
2021-11-01 13:30:00,64.08,64.15,63.9,64.15,198320.0,64.08,64.15,63.9,64.15,198320.0
2021-11-01 14:00:00,64.17,64.63,64.07,64.46,279535.0,64.17,64.63,64.07,64.46,279535.0
2021-11-01 14:30:00,64.46,64.51,64.27,64.4,209590.0,64.46,64.51,64.27,64.4,209590.0
2021-11-01 15:00:00,64.34,64.77,64.34,64.75,208770.0,64.34,64.77,64.34,64.75,208770.0
2021-11-01 15:30:00,64.73,64.89,64.62,64.85,423585.0,64.73,64.89,64.62,64.85,423585.0
2021-11-02 09:30:00,65.0,66.4,64.94,66.07,259330.0,65.0,66.4,64.94,66.07,259330.0
2021-11-02 10:00:00,66.16,66.26,65.36,65.86,129030.0,66.16,66.26,65.36,65.86,129030.0
2021-11-02 10:30:00,65.86,66.35,65.71,65.78,189575.0,65.86,66.35,65.71,65.78,189575.0
2021-11-02 11:00:00,65.75,65.8,65.35,65.4,93390.0,65.75,65.8,65.35,65.4,93390.0
2021-11-02 11:30:00,65.4,65.63,65.37,65.59,103940.0,65.4,65.63,65.37,65.59,103940.0
2021-11-02 12:00:00,65.64,65.99,65.56,65.89,133255.0,65.64,65.99,65.56,65.89,133255.0
2021-11-02 12:30:00,65.86,65.86,65.32,65.36,132885.0,65.86,65.86,65.32,65.36,132885.0
2021-11-02 13:00:00,65.38,65.38,64.99,65.21,143645.0,65.38,65.38,64.99,65.21,143645.0
2021-11-02 13:30:00,65.15,65.51,65.1,65.47,102020.0,65.15,65.51,65.1,65.47,102020.0
2021-11-02 14:00:00,65.5,65.5,65.2,65.25,76180.0,65.5,65.5,65.2,65.25,76180.0
2021-11-02 14:30:00,65.22,65.39,65.15,65.39,98505.0,65.22,65.39,65.15,65.39,98505.0
2021-11-02 15:00:00,65.4,65.41,65.17,65.34,76240.0,65.4,65.41,65.17,65.34,76240.0
2021-11-02 15:30:00,65.33,65.74,65.28,65.69,312620.0,65.33,65.74,65.28,65.69,312620.0
2021-11-03 09:30:00,66.01,66.02,64.62,64.66,168300.0,66.01,66.02,64.62,64.66,168300.0
2021-11-03 10:00:00,64.63,65.2,64.44,65.19,164415.0,64.63,65.2,64.44,65.19,164415.0
2021-11-03 10:30:00,65.17,65.53,65.09,65.35,214470.0,65.17,65.53,65.09,65.35,214470.0
2021-11-03 11:00:00,65.41,65.51,65.21,65.3,95885.0,65.41,65.51,65.21,65.3,95885.0
2021-11-03 11:30:00,65.25,65.6,65.16,65.51,92765.0,65.25,65.6,65.16,65.51,92765.0
2021-11-03 12:00:00,65.49,65.55,65.42,65.44,52750.0,65.49,65.55,65.42,65.44,52750.0
2021-11-03 12:30:00,65.46,65.75,65.37,65.67,62595.0,65.46,65.75,65.37,65.67,62595.0
2021-11-03 13:00:00,65.63,65.76,65.56,65.64,64085.0,65.63,65.76,65.56,65.64,64085.0
2021-11-03 13:30:00,65.61,65.7,65.4,65.64,89750.0,65.61,65.7,65.4,65.64,89750.0
2021-11-03 14:00:00,65.6,65.94,65.6,65.76,75755.0,65.6,65.94,65.6,65.76,75755.0
2021-11-03 14:30:00,65.72,66.39,65.69,66.36,105285.0,65.72,66.39,65.69,66.36,105285.0
2021-11-03 15:00:00,66.36,66.47,66.28,66.31,132320.0,66.36,66.47,66.28,66.31,132320.0
2021-11-03 15:30:00,66.26,66.32,65.95,65.98,337255.0,66.26,66.32,65.95,65.98,337255.0
2021-11-04 09:30:00,65.72,66.58,65.72,66.39,301065.0,65.72,66.58,65.72,66.39,301065.0
2021-11-04 10:00:00,66.35,67.31,66.26,67.27,204735.0,66.35,67.31,66.26,67.27,204735.0
2021-11-04 10:30:00,67.29,67.4,66.93,66.96,249330.0,67.29,67.4,66.93,66.96,249330.0
2021-11-04 11:00:00,66.92,67.41,66.8,66.83,147935.0,66.92,67.41,66.8,66.83,147935.0
2021-11-04 11:30:00,66.82,67.43,66.81,67.43,129975.0,66.82,67.43,66.81,67.43,129975.0
2021-11-04 12:00:00,67.4,67.65,67.25,67.32,243410.0,67.4,67.65,67.25,67.32,243410.0
2021-11-04 12:30:00,67.28,67.37,66.6,66.64,270495.0,67.28,67.37,66.6,66.64,270495.0
2021-11-04 13:00:00,66.66,66.95,66.6,66.77,145735.0,66.66,66.95,66.6,66.77,145735.0
2021-11-04 13:30:00,66.81,67.24,66.75,67.12,212150.0,66.81,67.24,66.75,67.12,212150.0
2021-11-04 14:00:00,67.13,67.17,66.89,67.15,102445.0,67.13,67.17,66.89,67.15,102445.0
2021-11-04 14:30:00,67.16,67.22,67.01,67.13,122485.0,67.16,67.22,67.01,67.13,122485.0
2021-11-04 15:00:00,67.09,67.71,67.09,67.53,302980.0,67.09,67.71,67.09,67.53,302980.0
2021-11-04 15:30:00,67.53,67.68,67.28,67.68,685830.0,67.53,67.68,67.28,67.68,685830.0
2021-11-05 09:30:00,69.85,69.85,65.5,68.36,1503635.0,69.85,69.85,65.5,68.36,1503635.0
2021-11-05 10:00:00,68.46,68.84,67.83,67.97,279985.0,68.46,68.84,67.83,67.97,279985.0
2021-11-05 10:30:00,67.97,68.25,66.7,66.73,527520.0,67.97,68.25,66.7,66.73,527520.0
2021-11-05 11:00:00,66.82,67.32,66.6,66.76,203480.0,66.82,67.32,66.6,66.76,203480.0
2021-11-05 11:30:00,66.65,66.99,66.63,66.82,167540.0,66.65,66.99,66.63,66.82,167540.0
2021-11-05 12:00:00,66.84,67.26,66.56,67.02,125065.0,66.84,67.26,66.56,67.02,125065.0
2021-11-05 12:30:00,67.01,67.46,66.74,67.29,536300.0,67.01,67.46,66.74,67.29,536300.0
2021-11-05 13:00:00,67.37,67.4,66.4,66.43,155555.0,67.37,67.4,66.4,66.43,155555.0
2021-11-05 13:30:00,66.46,67.2,66.4,67.11,199260.0,66.46,67.2,66.4,67.11,199260.0
2021-11-05 14:00:00,67.1,67.35,67.05,67.21,207305.0,67.1,67.35,67.05,67.21,207305.0
2021-11-05 14:30:00,67.2,67.37,67.07,67.3,142190.0,67.2,67.37,67.07,67.3,142190.0
2021-11-05 15:00:00,67.3,68.0,67.1,67.81,210995.0,67.3,68.0,67.1,67.81,210995.0
2021-11-05 15:30:00,67.74,68.35,67.74,68.31,668735.0,67.74,68.35,67.74,68.31,668735.0
2021-11-08 09:30:00,68.96,69.13,68.27,68.59,393565.0,68.96,69.13,68.27,68.59,393565.0
2021-11-08 10:00:00,68.57,69.41,68.49,69.19,266600.0,68.57,69.41,68.49,69.19,266600.0
2021-11-08 10:30:00,69.23,69.57,68.79,69.56,279780.0,69.23,69.57,68.79,69.56,279780.0
2021-11-08 11:00:00,69.53,70.18,69.49,70.07,297235.0,69.53,70.18,69.49,70.07,297235.0
2021-11-08 11:30:00,70.08,70.16,69.79,70.14,108535.0,70.08,70.16,69.79,70.14,108535.0
2021-11-08 12:00:00,70.15,70.28,70.04,70.25,123070.0,70.15,70.28,70.04,70.25,123070.0
2021-11-08 12:30:00,70.22,70.72,70.22,70.71,152390.0,70.22,70.72,70.22,70.71,152390.0
2021-11-08 13:00:00,70.69,70.94,70.6,70.74,171265.0,70.69,70.94,70.6,70.74,171265.0
2021-11-08 13:30:00,70.76,71.03,70.72,70.87,165160.0,70.76,71.03,70.72,70.87,165160.0
2021-11-08 14:00:00,70.89,71.02,70.52,70.61,155780.0,70.89,71.02,70.52,70.61,155780.0
2021-11-08 14:30:00,70.64,70.97,70.61,70.92,185585.0,70.64,70.97,70.61,70.92,185585.0
2021-11-08 15:00:00,70.94,71.07,70.42,70.53,262520.0,70.94,71.07,70.42,70.53,262520.0
2021-11-08 15:30:00,70.55,70.65,70.08,70.24,522245.0,70.55,70.65,70.08,70.24,522245.0
2021-11-09 09:30:00,70.39,70.83,69.12,69.13,530780.0,70.39,70.83,69.12,69.13,530780.0
2021-11-09 10:00:00,69.23,69.36,68.8,68.8,316865.0,69.23,69.36,68.8,68.8,316865.0
2021-11-09 10:30:00,68.83,69.44,68.66,68.72,227085.0,68.83,69.44,68.66,68.72,227085.0
2021-11-09 11:00:00,68.73,69.47,68.73,69.23,166415.0,68.73,69.47,68.73,69.23,166415.0
2021-11-09 11:30:00,69.28,69.66,68.96,69.58,180370.0,69.28,69.66,68.96,69.58,180370.0
2021-11-09 12:00:00,69.61,69.73,69.19,69.54,116685.0,69.61,69.73,69.19,69.54,116685.0
2021-11-09 12:30:00,69.56,69.8,69.42,69.67,98420.0,69.56,69.8,69.42,69.67,98420.0
2021-11-09 13:00:00,69.7,69.71,69.35,69.35,123925.0,69.7,69.71,69.35,69.35,123925.0
2021-11-09 13:30:00,69.33,69.55,69.2,69.27,74015.0,69.33,69.55,69.2,69.27,74015.0
2021-11-09 14:00:00,69.25,69.55,69.25,69.39,88060.0,69.25,69.55,69.25,69.39,88060.0
2021-11-09 14:30:00,69.41,69.5,69.36,69.49,93635.0,69.41,69.5,69.36,69.49,93635.0
2021-11-09 15:00:00,69.48,69.76,69.44,69.75,209745.0,69.48,69.76,69.44,69.75,209745.0
2021-11-09 15:30:00,69.75,69.84,69.43,69.81,434755.0,69.75,69.84,69.43,69.81,434755.0
2021-11-10 09:30:00,69.2,69.2,67.11,67.37,740605.0,69.2,69.2,67.11,67.37,740605.0
2021-11-10 10:00:00,67.43,67.95,66.88,66.96,227490.0,67.43,67.95,66.88,66.96,227490.0
2021-11-10 10:30:00,66.88,67.6,66.81,67.29,198920.0,66.88,67.6,66.81,67.29,198920.0
2021-11-10 11:00:00,67.28,67.67,67.22,67.51,135850.0,67.28,67.67,67.22,67.51,135850.0
2021-11-10 11:30:00,67.5,67.56,66.87,67.09,155990.0,67.5,67.56,66.87,67.09,155990.0
2021-11-10 12:00:00,67.09,67.44,67.08,67.15,92055.0,67.09,67.44,67.08,67.15,92055.0
2021-11-10 12:30:00,67.15,67.6,67.13,67.52,77360.0,67.15,67.6,67.13,67.52,77360.0
2021-11-10 13:00:00,67.52,67.53,66.9,67.01,141000.0,67.52,67.53,66.9,67.01,141000.0
2021-11-10 13:30:00,66.94,67.14,66.43,66.65,95400.0,66.94,67.14,66.43,66.65,95400.0
2021-11-10 14:00:00,66.62,66.7,66.04,66.07,178215.0,66.62,66.7,66.04,66.07,178215.0
2021-11-10 14:30:00,66.07,66.51,65.88,66.3,285865.0,66.07,66.51,65.88,66.3,285865.0
2021-11-10 15:00:00,66.19,66.56,66.04,66.4,189790.0,66.19,66.56,66.04,66.4,189790.0
2021-11-10 15:30:00,66.4,66.75,66.33,66.68,380780.0,66.4,66.75,66.33,66.68,380780.0
2021-11-11 09:30:00,67.78,67.98,67.36,67.83,497950.0,67.78,67.98,67.36,67.83,497950.0
2021-11-11 10:00:00,67.83,67.83,67.11,67.28,99985.0,67.83,67.83,67.11,67.28,99985.0
2021-11-11 10:30:00,67.27,67.49,67.16,67.3,85445.0,67.27,67.49,67.16,67.3,85445.0
2021-11-11 11:00:00,67.22,67.37,66.96,67.0,239180.0,67.22,67.37,66.96,67.0,239180.0
2021-11-11 11:30:00,67.01,67.33,66.99,67.0,99560.0,67.01,67.33,66.99,67.0,99560.0
2021-11-11 12:00:00,67.03,67.14,66.91,67.08,47255.0,67.03,67.14,66.91,67.08,47255.0
2021-11-11 12:30:00,67.1,67.31,67.07,67.15,46665.0,67.1,67.31,67.07,67.15,46665.0
2021-11-11 13:00:00,67.24,67.28,67.04,67.14,43360.0,67.24,67.28,67.04,67.14,43360.0
2021-11-11 13:30:00,67.14,67.22,67.03,67.17,36985.0,67.14,67.22,67.03,67.17,36985.0
2021-11-11 14:00:00,67.23,67.41,67.23,67.35,37250.0,67.23,67.41,67.23,67.35,37250.0
2021-11-11 14:30:00,67.27,67.4,67.21,67.31,53475.0,67.27,67.4,67.21,67.31,53475.0
2021-11-11 15:00:00,67.3,67.3,67.12,67.24,48665.0,67.3,67.3,67.12,67.24,48665.0
2021-11-11 15:30:00,67.24,67.44,67.11,67.38,256730.0,67.24,67.44,67.11,67.38,256730.0
2021-11-12 09:30:00,67.93,68.74,67.85,68.46,206865.0,67.93,68.74,67.85,68.46,206865.0
2021-11-12 10:00:00,68.5,68.74,68.38,68.58,162965.0,68.5,68.74,68.38,68.58,162965.0
2021-11-12 10:30:00,68.51,68.59,68.13,68.54,84355.0,68.51,68.59,68.13,68.54,84355.0
2021-11-12 11:00:00,68.59,68.72,68.42,68.59,88405.0,68.59,68.72,68.42,68.59,88405.0
2021-11-12 11:30:00,68.59,68.71,68.22,68.39,56195.0,68.59,68.71,68.22,68.39,56195.0
2021-11-12 12:00:00,68.4,68.55,68.32,68.44,55280.0,68.4,68.55,68.32,68.44,55280.0
2021-11-12 12:30:00,68.45,68.75,68.45,68.58,67955.0,68.45,68.75,68.45,68.58,67955.0
2021-11-12 13:00:00,68.56,68.6,68.49,68.6,51885.0,68.56,68.6,68.49,68.6,51885.0
2021-11-12 13:30:00,68.57,68.71,68.52,68.67,42790.0,68.57,68.71,68.52,68.67,42790.0
2021-11-12 14:00:00,68.63,68.7,68.56,68.7,41775.0,68.63,68.7,68.56,68.7,41775.0
2021-11-12 14:30:00,68.7,68.7,68.23,68.3,105595.0,68.7,68.7,68.23,68.3,105595.0
2021-11-12 15:00:00,68.33,68.48,68.27,68.44,51425.0,68.33,68.48,68.27,68.44,51425.0
2021-11-12 15:30:00,68.43,68.59,68.4,68.43,234735.0,68.43,68.59,68.4,68.43,234735.0
2021-11-15 09:30:00,68.83,68.95,66.75,67.3,355735.0,68.83,68.95,66.75,67.3,355735.0
2021-11-15 10:00:00,67.31,67.31,66.36,66.81,216465.0,67.31,67.31,66.36,66.81,216465.0
2021-11-15 10:30:00,66.89,67.56,66.8,67.46,84760.0,66.89,67.56,66.8,67.46,84760.0
2021-11-15 11:00:00,67.54,67.63,67.06,67.21,86745.0,67.54,67.63,67.06,67.21,86745.0
2021-11-15 11:30:00,67.26,67.36,66.84,67.0,114345.0,67.26,67.36,66.84,67.0,114345.0
2021-11-15 12:00:00,67.0,67.09,66.48,66.58,103705.0,67.0,67.09,66.48,66.58,103705.0
2021-11-15 12:30:00,66.6,66.89,66.58,66.78,57845.0,66.6,66.89,66.58,66.78,57845.0
2021-11-15 13:00:00,66.8,66.99,66.7,66.8,80385.0,66.8,66.99,66.7,66.8,80385.0
2021-11-15 13:30:00,66.86,67.02,66.78,66.91,59755.0,66.86,67.02,66.78,66.91,59755.0
2021-11-15 14:00:00,66.94,67.02,66.72,67.0,152515.0,66.94,67.02,66.72,67.0,152515.0
2021-11-15 14:30:00,66.98,67.3,66.88,67.27,65265.0,66.98,67.3,66.88,67.27,65265.0
2021-11-15 15:00:00,67.27,67.39,67.08,67.15,89380.0,67.27,67.39,67.08,67.15,89380.0
2021-11-15 15:30:00,67.2,67.2,66.94,67.07,351125.0,67.2,67.2,66.94,67.07,351125.0
2021-11-16 09:30:00,66.42,67.73,66.42,67.73,208365.0,66.42,67.73,66.42,67.73,208365.0
2021-11-16 10:00:00,67.65,67.95,67.33,67.57,185055.0,67.65,67.95,67.33,67.57,185055.0
2021-11-16 10:30:00,67.54,68.17,67.52,68.1,112390.0,67.54,68.17,67.52,68.1,112390.0
2021-11-16 11:00:00,68.11,68.39,68.1,68.19,97095.0,68.11,68.39,68.1,68.19,97095.0
2021-11-16 11:30:00,68.22,68.34,68.06,68.1,104860.0,68.22,68.34,68.06,68.1,104860.0
2021-11-16 12:00:00,68.1,68.42,68.1,68.4,65375.0,68.1,68.42,68.1,68.4,65375.0
2021-11-16 12:30:00,68.33,68.5,68.18,68.31,63960.0,68.33,68.5,68.18,68.31,63960.0
2021-11-16 13:00:00,68.35,68.49,68.28,68.33,58260.0,68.35,68.49,68.28,68.33,58260.0
2021-11-16 13:30:00,68.33,68.4,68.17,68.18,75865.0,68.33,68.4,68.17,68.18,75865.0
2021-11-16 14:00:00,68.18,68.32,67.99,68.03,55095.0,68.18,68.32,67.99,68.03,55095.0
2021-11-16 14:30:00,68.05,68.15,67.82,68.0,74505.0,68.05,68.15,67.82,68.0,74505.0
2021-11-16 15:00:00,68.01,68.2,67.93,68.2,68900.0,68.01,68.2,67.93,68.2,68900.0
2021-11-16 15:30:00,68.24,68.34,68.14,68.2,254270.0,68.24,68.34,68.14,68.2,254270.0
2021-11-17 09:30:00,68.25,68.83,66.96,67.59,180270.0,68.25,68.83,66.96,67.59,180270.0
2021-11-17 10:00:00,67.62,68.56,67.62,67.94,270020.0,67.62,68.56,67.62,67.94,270020.0
2021-11-17 10:30:00,67.91,68.32,67.68,67.68,89780.0,67.91,68.32,67.68,67.68,89780.0
2021-11-17 11:00:00,67.83,67.92,67.59,67.78,64280.0,67.83,67.92,67.59,67.78,64280.0
2021-11-17 11:30:00,67.84,68.12,67.71,68.12,69645.0,67.84,68.12,67.71,68.12,69645.0
2021-11-17 12:00:00,68.07,68.07,67.55,67.55,117115.0,68.07,68.07,67.55,67.55,117115.0
2021-11-17 12:30:00,67.59,67.74,67.43,67.47,46550.0,67.59,67.74,67.43,67.47,46550.0
2021-11-17 13:00:00,67.48,67.78,67.36,67.76,73960.0,67.48,67.78,67.36,67.76,73960.0
2021-11-17 13:30:00,67.82,68.09,67.82,68.04,48425.0,67.82,68.09,67.82,68.04,48425.0
2021-11-17 14:00:00,68.06,68.21,67.92,68.01,84125.0,68.06,68.21,67.92,68.01,84125.0
2021-11-17 14:30:00,68.0,68.12,67.89,67.97,77265.0,68.0,68.12,67.89,67.97,77265.0
2021-11-17 15:00:00,68.01,68.1,67.87,68.0,93470.0,68.01,68.1,67.87,68.0,93470.0
2021-11-17 15:30:00,67.96,68.34,67.96,68.27,437605.0,67.96,68.34,67.96,68.27,437605.0
2021-11-18 09:30:00,68.13,68.9,67.61,68.49,208265.0,68.13,68.9,67.61,68.49,208265.0
2021-11-18 10:00:00,68.49,68.8,67.87,68.01,146230.0,68.49,68.8,67.87,68.01,146230.0
2021-11-18 10:30:00,68.05,68.7,67.94,68.51,119020.0,68.05,68.7,67.94,68.51,119020.0
2021-11-18 11:00:00,68.52,68.84,68.4,68.73,117400.0,68.52,68.84,68.4,68.73,117400.0
2021-11-18 11:30:00,68.79,69.26,68.77,69.07,183405.0,68.79,69.26,68.77,69.07,183405.0
2021-11-18 12:00:00,69.05,69.28,68.87,69.21,91530.0,69.05,69.28,68.87,69.21,91530.0
2021-11-18 12:30:00,69.24,69.25,68.96,68.96,92770.0,69.24,69.25,68.96,68.96,92770.0
2021-11-18 13:00:00,68.96,69.25,68.95,69.18,88495.0,68.96,69.25,68.95,69.18,88495.0
2021-11-18 13:30:00,69.17,69.26,68.91,68.92,99250.0,69.17,69.26,68.91,68.92,99250.0
2021-11-18 14:00:00,68.88,69.08,68.74,68.81,112695.0,68.88,69.08,68.74,68.81,112695.0
2021-11-18 14:30:00,68.79,68.94,68.6,68.81,73705.0,68.79,68.94,68.6,68.81,73705.0
2021-11-18 15:00:00,68.81,68.95,68.58,68.63,108060.0,68.81,68.95,68.58,68.63,108060.0
2021-11-18 15:30:00,68.66,68.77,68.55,68.74,253860.0,68.66,68.77,68.55,68.74,253860.0
2021-11-19 09:30:00,69.37,70.13,68.96,69.74,400930.0,69.37,70.13,68.96,69.74,400930.0
2021-11-19 10:00:00,69.68,69.76,68.93,69.0,123640.0,69.68,69.76,68.93,69.0,123640.0
2021-11-19 10:30:00,69.05,69.49,68.95,69.22,111955.0,69.05,69.49,68.95,69.22,111955.0
2021-11-19 11:00:00,69.31,69.49,68.93,69.07,122160.0,69.31,69.49,68.93,69.07,122160.0
2021-11-19 11:30:00,69.2,69.21,68.83,68.92,71550.0,69.2,69.21,68.83,68.92,71550.0
2021-11-19 12:00:00,68.94,69.17,68.91,69.0,53690.0,68.94,69.17,68.91,69.0,53690.0
2021-11-19 12:30:00,68.99,69.33,68.99,69.26,71305.0,68.99,69.33,68.99,69.26,71305.0
2021-11-19 13:00:00,69.24,69.24,68.97,68.99,50070.0,69.24,69.24,68.97,68.99,50070.0
2021-11-19 13:30:00,68.96,69.0,68.8,68.95,75160.0,68.96,69.0,68.8,68.95,75160.0
2021-11-19 14:00:00,68.9,68.97,68.7,68.7,65050.0,68.9,68.97,68.7,68.7,65050.0
2021-11-19 14:30:00,68.71,68.79,68.55,68.69,75090.0,68.71,68.79,68.55,68.69,75090.0
2021-11-19 15:00:00,68.71,68.75,68.46,68.51,90370.0,68.71,68.75,68.46,68.51,90370.0
2021-11-19 15:30:00,68.52,68.61,68.38,68.5,340960.0,68.52,68.61,68.38,68.5,340960.0
2021-11-22 09:30:00,68.77,68.91,67.1,67.95,300455.0,68.77,68.91,67.1,67.95,300455.0
2021-11-22 10:00:00,68.0,68.44,67.8,68.1,155570.0,68.0,68.44,67.8,68.1,155570.0
2021-11-22 10:30:00,68.05,68.24,67.57,67.77,151165.0,68.05,68.24,67.57,67.77,151165.0
2021-11-22 11:00:00,67.78,67.78,66.69,66.86,184680.0,67.78,67.78,66.69,66.86,184680.0
2021-11-22 11:30:00,66.86,67.17,65.06,65.67,495300.0,66.86,67.17,65.06,65.67,495300.0
2021-11-22 12:00:00,65.47,65.96,65.38,65.61,152350.0,65.47,65.96,65.38,65.61,152350.0
2021-11-22 12:30:00,65.61,66.11,65.52,66.11,109910.0,65.61,66.11,65.52,66.11,109910.0
2021-11-22 13:00:00,66.01,66.65,65.84,66.65,203105.0,66.01,66.65,65.84,66.65,203105.0
2021-11-22 13:30:00,66.6,66.81,66.46,66.52,104545.0,66.6,66.81,66.46,66.52,104545.0
2021-11-22 14:00:00,66.54,66.72,66.52,66.69,91880.0,66.54,66.72,66.52,66.69,91880.0
2021-11-22 14:30:00,66.67,67.45,66.67,67.26,141455.0,66.67,67.45,66.67,67.26,141455.0
2021-11-22 15:00:00,67.31,67.47,67.15,67.17,161530.0,67.31,67.47,67.15,67.17,161530.0
2021-11-22 15:30:00,67.2,67.31,66.15,66.18,427645.0,67.2,67.31,66.15,66.18,427645.0
2021-11-23 09:30:00,65.31,66.63,65.06,66.3,254865.0,65.31,66.63,65.06,66.3,254865.0
2021-11-23 10:00:00,66.25,66.27,64.6,64.69,246395.0,66.25,66.27,64.6,64.69,246395.0
2021-11-23 10:30:00,64.69,64.75,63.93,64.03,366085.0,64.69,64.75,63.93,64.03,366085.0
2021-11-23 11:00:00,63.96,65.02,63.93,64.74,152295.0,63.96,65.02,63.93,64.74,152295.0
2021-11-23 11:30:00,64.72,64.88,64.13,64.13,141305.0,64.72,64.88,64.13,64.13,141305.0
2021-11-23 12:00:00,64.1,64.58,63.93,64.41,241305.0,64.1,64.58,63.93,64.41,241305.0
2021-11-23 12:30:00,64.38,64.51,64.0,64.12,101825.0,64.38,64.51,64.0,64.12,101825.0
2021-11-23 13:00:00,64.09,64.19,63.86,64.07,174435.0,64.09,64.19,63.86,64.07,174435.0
2021-11-23 13:30:00,64.04,64.31,63.65,64.08,143900.0,64.04,64.31,63.65,64.08,143900.0
2021-11-23 14:00:00,64.08,64.16,63.71,63.95,135000.0,64.08,64.16,63.71,63.95,135000.0
2021-11-23 14:30:00,63.91,64.81,63.91,64.72,187480.0,63.91,64.81,63.91,64.72,187480.0
2021-11-23 15:00:00,64.67,65.33,64.64,65.15,116735.0,64.67,65.33,64.64,65.15,116735.0
2021-11-23 15:30:00,65.16,65.5,65.13,65.48,385635.0,65.16,65.5,65.13,65.48,385635.0
2021-11-24 09:30:00,65.37,65.47,63.99,65.47,275675.0,65.37,65.47,63.99,65.47,275675.0
2021-11-24 10:00:00,65.37,66.2,65.08,66.11,117390.0,65.37,66.2,65.08,66.11,117390.0
2021-11-24 10:30:00,66.02,66.26,65.7,66.0,105615.0,66.02,66.26,65.7,66.0,105615.0
2021-11-24 11:00:00,66.09,66.4,65.83,66.23,81780.0,66.09,66.4,65.83,66.23,81780.0
2021-11-24 11:30:00,66.27,66.5,66.13,66.13,64060.0,66.27,66.5,66.13,66.13,64060.0
2021-11-24 12:00:00,66.12,66.5,66.04,66.22,44830.0,66.12,66.5,66.04,66.22,44830.0
2021-11-24 12:30:00,66.26,66.49,66.1,66.42,52525.0,66.26,66.49,66.1,66.42,52525.0
2021-11-24 13:00:00,66.45,66.49,66.27,66.36,51645.0,66.45,66.49,66.27,66.36,51645.0
2021-11-24 13:30:00,66.39,66.5,66.2,66.2,35420.0,66.39,66.5,66.2,66.2,35420.0
2021-11-24 14:00:00,66.19,66.4,66.03,66.14,52975.0,66.19,66.4,66.03,66.14,52975.0
2021-11-24 14:30:00,66.18,66.5,66.17,66.42,48615.0,66.18,66.5,66.17,66.42,48615.0
2021-11-24 15:00:00,66.44,66.53,66.33,66.5,61455.0,66.44,66.53,66.33,66.5,61455.0
2021-11-24 15:30:00,66.5,66.68,66.37,66.68,264620.0,66.5,66.68,66.37,66.68,264620.0
2021-11-26 09:30:00,66.09,68.21,66.01,66.69,383320.0,66.09,68.21,66.01,66.69,383320.0
2021-11-26 10:00:00,66.6,66.9,66.0,66.72,351850.0,66.6,66.9,66.0,66.72,351850.0
2021-11-26 10:30:00,66.7,66.7,66.05,66.42,102215.0,66.7,66.7,66.05,66.42,102215.0
2021-11-26 11:00:00,66.43,66.46,65.6,65.81,95035.0,66.43,66.46,65.6,65.81,95035.0
2021-11-26 11:30:00,65.85,66.16,65.67,65.99,106740.0,65.85,66.16,65.67,65.99,106740.0
2021-11-26 12:00:00,66.05,66.18,65.6,66.11,107870.0,66.05,66.18,65.6,66.11,107870.0
2021-11-26 12:30:00,66.12,66.2,65.04,65.48,405065.0,66.12,66.2,65.04,65.48,405065.0
2021-11-29 09:30:00,66.6,67.77,66.37,67.54,574340.0,66.6,67.77,66.37,67.54,574340.0
2021-11-29 10:00:00,67.41,67.6,66.66,67.17,180015.0,67.41,67.6,66.66,67.17,180015.0
2021-11-29 10:30:00,67.15,67.76,66.86,67.66,160190.0,67.15,67.76,66.86,67.66,160190.0
2021-11-29 11:00:00,67.73,67.91,67.47,67.55,120650.0,67.73,67.91,67.47,67.55,120650.0
2021-11-29 11:30:00,67.61,68.14,67.61,68.14,88625.0,67.61,68.14,67.61,68.14,88625.0
2021-11-29 12:00:00,68.09,68.59,67.99,68.38,211000.0,68.09,68.59,67.99,68.38,211000.0
2021-11-29 12:30:00,68.41,68.9,68.3,68.82,79650.0,68.41,68.9,68.3,68.82,79650.0
2021-11-29 13:00:00,68.81,69.0,68.46,68.62,164000.0,68.81,69.0,68.46,68.62,164000.0
2021-11-29 13:30:00,68.65,68.91,68.52,68.89,119255.0,68.65,68.91,68.52,68.89,119255.0
2021-11-29 14:00:00,68.8,68.86,68.62,68.68,82845.0,68.8,68.86,68.62,68.68,82845.0
2021-11-29 14:30:00,68.73,69.1,68.6,68.9,111180.0,68.73,69.1,68.6,68.9,111180.0
2021-11-29 15:00:00,68.9,68.98,68.66,68.78,154865.0,68.9,68.98,68.66,68.78,154865.0
2021-11-29 15:30:00,68.86,69.05,68.59,68.62,405380.0,68.86,69.05,68.59,68.62,405380.0
2021-11-30 09:30:00,68.93,69.46,68.13,69.01,319840.0,68.93,69.46,68.13,69.01,319840.0
2021-11-30 10:00:00,68.89,69.33,68.62,69.14,189710.0,68.89,69.33,68.62,69.14,189710.0
2021-11-30 10:30:00,69.04,69.55,67.43,67.58,494505.0,69.04,69.55,67.43,67.58,494505.0
2021-11-30 11:00:00,67.52,67.98,67.27,67.6,144600.0,67.52,67.98,67.27,67.6,144600.0
2021-11-30 11:30:00,67.64,67.85,67.17,67.83,143625.0,67.64,67.85,67.17,67.83,143625.0
2021-11-30 12:00:00,67.89,67.89,66.84,67.43,110810.0,67.89,67.89,66.84,67.43,110810.0
2021-11-30 12:30:00,67.41,67.53,67.2,67.31,125140.0,67.41,67.53,67.2,67.31,125140.0
2021-11-30 13:00:00,67.35,67.43,67.1,67.25,107570.0,67.35,67.43,67.1,67.25,107570.0
2021-11-30 13:30:00,67.32,67.81,67.24,67.81,66505.0,67.32,67.81,67.24,67.81,66505.0
2021-11-30 14:00:00,67.8,67.93,67.57,67.81,103825.0,67.8,67.93,67.57,67.81,103825.0
2021-11-30 14:30:00,67.83,67.87,67.18,67.24,121235.0,67.83,67.87,67.18,67.24,121235.0
2021-11-30 15:00:00,67.21,67.44,67.08,67.1,98145.0,67.21,67.44,67.08,67.1,98145.0
2021-11-30 15:30:00,67.13,67.25,66.07,66.4,716490.0,67.13,67.25,66.07,66.4,716490.0
2021-12-01 09:30:00,67.52,67.61,64.74,65.81,626510.0,67.52,67.61,64.74,65.81,626510.0
2021-12-01 10:00:00,65.99,65.99,64.87,64.87,327475.0,65.99,65.99,64.87,64.87,327475.0
2021-12-01 10:30:00,64.87,64.95,63.87,64.1,527305.0,64.87,64.95,63.87,64.1,527305.0
2021-12-01 11:00:00,64.13,64.14,63.02,63.06,411975.0,64.13,64.14,63.02,63.06,411975.0
2021-12-01 11:30:00,63.11,63.95,63.08,63.34,343080.0,63.11,63.95,63.08,63.34,343080.0
2021-12-01 12:00:00,63.32,63.9,63.08,63.08,192680.0,63.32,63.9,63.08,63.08,192680.0
2021-12-01 12:30:00,63.2,63.34,62.43,62.49,347365.0,63.2,63.34,62.43,62.49,347365.0
2021-12-01 13:00:00,62.48,62.65,62.0,62.18,443080.0,62.48,62.65,62.0,62.18,443080.0
2021-12-01 13:30:00,62.22,62.47,61.62,62.42,351470.0,62.22,62.47,61.62,62.42,351470.0
2021-12-01 14:00:00,62.32,62.4,61.73,62.22,266230.0,62.32,62.4,61.73,62.22,266230.0
2021-12-01 14:30:00,62.22,62.61,61.8,61.92,480240.0,62.22,62.61,61.8,61.92,480240.0
2021-12-01 15:00:00,61.93,61.99,61.02,61.06,601440.0,61.93,61.99,61.02,61.06,601440.0
2021-12-01 15:30:00,61.03,62.18,60.9,61.05,1270675.0,61.03,62.18,60.9,61.05,1270675.0
2021-12-02 09:30:00,61.05,62.81,60.22,62.56,623980.0,61.05,62.81,60.22,62.56,623980.0
2021-12-02 10:00:00,62.41,62.84,61.4,62.21,456945.0,62.41,62.84,61.4,62.21,456945.0
2021-12-02 10:30:00,62.27,62.31,61.34,62.16,411980.0,62.27,62.31,61.34,62.16,411980.0
2021-12-02 11:00:00,62.16,62.42,61.91,62.11,204100.0,62.16,62.42,61.91,62.11,204100.0
2021-12-02 11:30:00,62.1,62.28,61.58,62.24,250210.0,62.1,62.28,61.58,62.24,250210.0
2021-12-02 12:00:00,62.25,62.77,62.1,62.77,119450.0,62.25,62.77,62.1,62.77,119450.0
2021-12-02 12:30:00,62.72,62.78,62.05,62.15,232320.0,62.72,62.78,62.05,62.15,232320.0
2021-12-02 13:00:00,62.15,62.27,62.0,62.02,306170.0,62.15,62.27,62.0,62.02,306170.0
2021-12-02 13:30:00,62.03,62.48,62.0,62.46,205110.0,62.03,62.48,62.0,62.46,205110.0
2021-12-02 14:00:00,62.5,62.5,62.1,62.33,182790.0,62.5,62.5,62.1,62.33,182790.0
2021-12-02 14:30:00,62.33,62.36,62.05,62.3,176130.0,62.33,62.36,62.05,62.3,176130.0
2021-12-02 15:00:00,62.34,62.68,62.23,62.31,233195.0,62.34,62.68,62.23,62.31,233195.0
2021-12-02 15:30:00,62.31,62.93,62.31,62.62,999660.0,62.31,62.93,62.31,62.62,999660.0
2021-12-03 09:30:00,62.24,62.65,61.26,61.8,518895.0,62.24,62.65,61.26,61.8,518895.0
2021-12-03 10:00:00,61.81,61.91,60.85,61.52,388970.0,61.81,61.91,60.85,61.52,388970.0
2021-12-03 10:30:00,61.51,61.64,60.15,60.48,419320.0,61.51,61.64,60.15,60.48,419320.0
2021-12-03 11:00:00,60.51,60.64,59.73,60.45,419680.0,60.51,60.64,59.73,60.45,419680.0
2021-12-03 11:30:00,60.5,60.58,59.41,59.57,253975.0,60.5,60.58,59.41,59.57,253975.0
2021-12-03 12:00:00,59.61,59.84,59.33,59.77,371025.0,59.61,59.84,59.33,59.77,371025.0
2021-12-03 12:30:00,59.76,60.14,59.44,59.96,215265.0,59.76,60.14,59.44,59.96,215265.0
2021-12-03 13:00:00,59.99,60.53,59.95,60.12,197090.0,59.99,60.53,59.95,60.12,197090.0
2021-12-03 13:30:00,60.09,60.12,59.77,59.93,158460.0,60.09,60.12,59.77,59.93,158460.0
2021-12-03 14:00:00,59.96,60.38,59.83,60.35,163850.0,59.96,60.38,59.83,60.35,163850.0
2021-12-03 14:30:00,60.31,60.38,59.98,60.04,182790.0,60.31,60.38,59.98,60.04,182790.0
2021-12-03 15:00:00,60.05,60.29,59.76,60.22,304120.0,60.05,60.29,59.76,60.22,304120.0
2021-12-03 15:30:00,60.21,60.72,60.18,60.56,856835.0,60.21,60.72,60.18,60.56,856835.0
2021-12-06 09:30:00,59.65,60.1,58.17,58.5,788315.0,59.65,60.1,58.17,58.5,788315.0
2021-12-06 10:00:00,58.55,59.5,58.12,59.42,545170.0,58.55,59.5,58.12,59.42,545170.0
2021-12-06 10:30:00,59.47,59.54,58.25,58.39,475760.0,59.47,59.54,58.25,58.39,475760.0
2021-12-06 11:00:00,58.42,58.95,57.91,57.99,344505.0,58.42,58.95,57.91,57.99,344505.0
2021-12-06 11:30:00,58.09,58.48,57.85,58.22,288435.0,58.09,58.48,57.85,58.22,288435.0
2021-12-06 12:00:00,58.25,58.68,57.92,58.44,222885.0,58.25,58.68,57.92,58.44,222885.0
2021-12-06 12:30:00,58.47,58.54,58.05,58.45,207730.0,58.47,58.54,58.05,58.45,207730.0
2021-12-06 13:00:00,58.48,59.2,58.45,59.14,296330.0,58.48,59.2,58.45,59.14,296330.0
2021-12-06 13:30:00,59.19,59.24,58.77,58.89,295950.0,59.19,59.24,58.77,58.89,295950.0
2021-12-06 14:00:00,58.92,59.08,58.59,58.75,225630.0,58.92,59.08,58.59,58.75,225630.0
2021-12-06 14:30:00,58.77,58.84,58.39,58.5,216780.0,58.77,58.84,58.39,58.5,216780.0
2021-12-06 15:00:00,58.5,58.82,58.28,58.69,312735.0,58.5,58.82,58.28,58.69,312735.0
2021-12-06 15:30:00,58.71,58.87,58.33,58.4,989355.0,58.71,58.87,58.33,58.4,989355.0
2021-12-07 09:30:00,60.69,62.91,60.6,62.91,609775.0,60.69,62.91,60.6,62.91,609775.0
2021-12-07 10:00:00,62.98,63.1,62.36,62.65,268255.0,62.98,63.1,62.36,62.65,268255.0
2021-12-07 10:30:00,62.6,63.17,62.6,63.05,176725.0,62.6,63.17,62.6,63.05,176725.0
2021-12-07 11:00:00,63.02,63.32,62.43,62.9,189195.0,63.02,63.32,62.43,62.9,189195.0
2021-12-07 11:30:00,62.89,63.54,62.85,63.33,208355.0,62.89,63.54,62.85,63.33,208355.0
2021-12-07 12:00:00,63.3,63.53,63.11,63.25,169735.0,63.3,63.53,63.11,63.25,169735.0
2021-12-07 12:30:00,63.25,63.54,63.19,63.39,135845.0,63.25,63.54,63.19,63.39,135845.0
2021-12-07 13:00:00,63.4,63.53,63.15,63.25,203820.0,63.4,63.53,63.15,63.25,203820.0
2021-12-07 13:30:00,63.26,63.4,63.16,63.21,130470.0,63.26,63.4,63.16,63.21,130470.0
2021-12-07 14:00:00,63.21,63.52,63.21,63.41,89820.0,63.21,63.52,63.21,63.41,89820.0
2021-12-07 14:30:00,63.42,63.46,63.24,63.37,127860.0,63.42,63.46,63.24,63.37,127860.0
2021-12-07 15:00:00,63.36,63.54,62.98,63.06,219855.0,63.36,63.54,62.98,63.06,219855.0
2021-12-07 15:30:00,63.06,63.51,63.02,63.47,372380.0,63.06,63.51,63.02,63.47,372380.0
2021-12-08 09:30:00,63.45,63.93,62.29,63.13,323505.0,63.45,63.93,62.29,63.13,323505.0
2021-12-08 10:00:00,63.03,63.74,62.73,63.34,213825.0,63.03,63.74,62.73,63.34,213825.0
2021-12-08 10:30:00,63.35,63.73,63.25,63.56,119920.0,63.35,63.73,63.25,63.56,119920.0
2021-12-08 11:00:00,63.48,64.0,63.15,63.92,141400.0,63.48,64.0,63.15,63.92,141400.0
2021-12-08 11:30:00,63.91,64.17,63.78,64.08,119670.0,63.91,64.17,63.78,64.08,119670.0
2021-12-08 12:00:00,64.11,64.16,63.86,64.02,86470.0,64.11,64.16,63.86,64.02,86470.0
2021-12-08 12:30:00,64.06,64.19,63.92,64.04,76510.0,64.06,64.19,63.92,64.04,76510.0
2021-12-08 13:00:00,64.08,64.32,64.03,64.26,66060.0,64.08,64.32,64.03,64.26,66060.0
2021-12-08 13:30:00,64.27,64.64,64.23,64.26,133030.0,64.27,64.64,64.23,64.26,133030.0
2021-12-08 14:00:00,64.28,64.41,64.09,64.2,143300.0,64.28,64.41,64.09,64.2,143300.0
2021-12-08 14:30:00,64.3,64.53,64.26,64.53,114230.0,64.3,64.53,64.26,64.53,114230.0
2021-12-08 15:00:00,64.49,64.78,64.4,64.61,196850.0,64.49,64.78,64.4,64.61,196850.0
2021-12-08 15:30:00,64.62,64.75,64.3,64.51,542685.0,64.62,64.75,64.3,64.51,542685.0
2021-12-09 09:30:00,64.54,64.89,63.84,64.17,170945.0,64.54,64.89,63.84,64.17,170945.0
2021-12-09 10:00:00,64.17,64.62,63.95,64.28,112560.0,64.17,64.62,63.95,64.28,112560.0
2021-12-09 10:30:00,64.22,64.45,63.88,63.88,148250.0,64.22,64.45,63.88,63.88,148250.0
2021-12-09 11:00:00,63.97,64.31,63.44,64.31,94325.0,63.97,64.31,63.44,64.31,94325.0
2021-12-09 11:30:00,64.33,64.33,63.99,64.06,82080.0,64.33,64.33,63.99,64.06,82080.0
2021-12-09 12:00:00,64.06,64.29,63.85,64.29,102525.0,64.06,64.29,63.85,64.29,102525.0
2021-12-09 12:30:00,64.24,64.24,64.05,64.21,70195.0,64.24,64.24,64.05,64.21,70195.0
2021-12-09 13:00:00,64.17,64.17,64.0,64.0,111985.0,64.17,64.17,64.0,64.0,111985.0
2021-12-09 13:30:00,64.01,64.05,62.97,63.57,181165.0,64.01,64.05,62.97,63.57,181165.0
2021-12-09 14:00:00,63.56,63.85,63.55,63.61,85455.0,63.56,63.85,63.55,63.61,85455.0
2021-12-09 14:30:00,63.57,63.82,63.53,63.55,53395.0,63.57,63.82,63.53,63.55,53395.0
2021-12-09 15:00:00,63.54,63.78,63.18,63.38,126480.0,63.54,63.78,63.18,63.38,126480.0
2021-12-09 15:30:00,63.48,63.62,63.22,63.28,454135.0,63.48,63.62,63.22,63.28,454135.0
2021-12-10 09:30:00,64.02,65.78,64.02,65.4,451145.0,64.02,65.78,64.02,65.4,451145.0
2021-12-10 10:00:00,65.43,66.23,65.18,66.08,301990.0,65.43,66.23,65.18,66.08,301990.0
2021-12-10 10:30:00,66.16,66.16,65.52,65.78,191075.0,66.16,66.16,65.52,65.78,191075.0
2021-12-10 11:00:00,65.74,65.74,65.14,65.59,249910.0,65.74,65.74,65.14,65.59,249910.0
2021-12-10 11:30:00,65.51,65.92,65.29,65.71,218575.0,65.51,65.92,65.29,65.71,218575.0
2021-12-10 12:00:00,65.77,66.02,65.62,65.98,150305.0,65.77,66.02,65.62,65.98,150305.0
2021-12-10 12:30:00,65.99,66.15,65.78,65.9,102830.0,65.99,66.15,65.78,65.9,102830.0
2021-12-10 13:00:00,65.9,66.14,65.88,66.11,113375.0,65.9,66.14,65.88,66.11,113375.0
2021-12-10 13:30:00,66.1,66.11,65.92,66.02,81720.0,66.1,66.11,65.92,66.02,81720.0
2021-12-10 14:00:00,66.05,66.19,66.05,66.15,104125.0,66.05,66.19,66.05,66.15,104125.0
2021-12-10 14:30:00,66.19,66.29,65.99,66.15,195415.0,66.19,66.29,65.99,66.15,195415.0
2021-12-10 15:00:00,66.13,66.73,66.06,66.68,228405.0,66.13,66.73,66.06,66.68,228405.0
2021-12-10 15:30:00,66.69,66.86,66.32,66.53,904200.0,66.69,66.86,66.32,66.53,904200.0
2021-12-13 09:30:00,66.87,67.84,66.67,67.69,714340.0,66.87,67.84,66.67,67.69,714340.0
2021-12-13 10:00:00,67.62,67.88,66.69,66.9,235740.0,67.62,67.88,66.69,66.9,235740.0
2021-12-13 10:30:00,66.91,67.1,66.46,66.69,194560.0,66.91,67.1,66.46,66.69,194560.0
2021-12-13 11:00:00,66.69,66.79,65.93,66.18,232795.0,66.69,66.79,65.93,66.18,232795.0
2021-12-13 11:30:00,66.2,66.26,65.93,66.12,156635.0,66.2,66.26,65.93,66.12,156635.0
2021-12-13 12:00:00,66.0,66.6,65.75,66.53,117075.0,66.0,66.6,65.75,66.53,117075.0
2021-12-13 12:30:00,66.59,66.61,66.26,66.34,81550.0,66.59,66.61,66.26,66.34,81550.0
2021-12-13 13:00:00,66.38,66.59,66.24,66.4,115695.0,66.38,66.59,66.24,66.4,115695.0
2021-12-13 13:30:00,66.32,66.53,66.01,66.44,112845.0,66.32,66.53,66.01,66.44,112845.0
2021-12-13 14:00:00,66.46,66.73,66.31,66.6,91745.0,66.46,66.73,66.31,66.6,91745.0
2021-12-13 14:30:00,66.63,66.83,66.45,66.83,120560.0,66.63,66.83,66.45,66.83,120560.0
2021-12-13 15:00:00,66.78,66.94,66.43,66.46,148585.0,66.78,66.94,66.43,66.46,148585.0
2021-12-13 15:30:00,66.49,66.79,66.23,66.32,566895.0,66.49,66.79,66.23,66.32,566895.0
2021-12-14 09:30:00,64.77,64.77,62.74,62.99,429660.0,64.77,64.77,62.74,62.99,429660.0
2021-12-14 10:00:00,62.88,62.96,62.17,62.69,278430.0,62.88,62.96,62.17,62.69,278430.0
2021-12-14 10:30:00,62.7,62.95,61.82,62.08,349745.0,62.7,62.95,61.82,62.08,349745.0
2021-12-14 11:00:00,62.04,62.38,61.92,62.2,254680.0,62.04,62.38,61.92,62.2,254680.0
2021-12-14 11:30:00,62.22,62.97,61.95,61.95,174200.0,62.22,62.97,61.95,61.95,174200.0
2021-12-14 12:00:00,61.95,62.11,61.65,61.99,265200.0,61.95,62.11,61.65,61.99,265200.0
2021-12-14 12:30:00,61.96,62.08,61.64,61.93,385455.0,61.96,62.08,61.64,61.93,385455.0
2021-12-14 13:00:00,61.96,62.21,61.96,62.0,169655.0,61.96,62.21,61.96,62.0,169655.0
2021-12-14 13:30:00,62.0,62.03,61.22,61.32,267630.0,62.0,62.03,61.22,61.32,267630.0
2021-12-14 14:00:00,61.32,62.06,61.3,61.96,293645.0,61.32,62.06,61.3,61.96,293645.0
2021-12-14 14:30:00,61.96,62.43,61.96,62.26,125450.0,61.96,62.43,61.96,62.26,125450.0
2021-12-14 15:00:00,62.31,63.18,62.26,63.15,200810.0,62.31,63.18,62.26,63.15,200810.0
2021-12-14 15:30:00,63.15,63.49,63.04,63.22,851520.0,63.15,63.49,63.04,63.22,851520.0
2021-12-15 09:30:00,63.2,65.02,63.18,64.99,325365.0,63.2,65.02,63.18,64.99,325365.0
2021-12-15 10:00:00,64.97,65.44,64.53,65.28,191760.0,64.97,65.44,64.53,65.28,191760.0
2021-12-15 10:30:00,65.26,65.9,65.14,65.58,232585.0,65.26,65.9,65.14,65.58,232585.0
2021-12-15 11:00:00,65.51,65.84,65.14,65.15,202375.0,65.51,65.84,65.14,65.15,202375.0
2021-12-15 11:30:00,65.03,65.1,64.11,64.11,182895.0,65.03,65.1,64.11,64.11,182895.0
2021-12-15 12:00:00,64.08,64.3,63.95,64.27,244450.0,64.08,64.3,63.95,64.27,244450.0
2021-12-15 12:30:00,64.27,64.31,64.0,64.07,117760.0,64.27,64.31,64.0,64.07,117760.0
2021-12-15 13:00:00,64.06,64.48,64.0,64.28,137840.0,64.06,64.48,64.0,64.28,137840.0
2021-12-15 13:30:00,64.32,65.12,64.32,65.12,180935.0,64.32,65.12,64.32,65.12,180935.0
2021-12-15 14:00:00,65.14,65.81,64.46,65.32,370205.0,65.14,65.81,64.46,65.32,370205.0
2021-12-15 14:30:00,65.33,66.33,65.13,66.17,266510.0,65.33,66.33,65.13,66.17,266510.0
2021-12-15 15:00:00,66.26,67.28,66.15,67.21,595640.0,66.26,67.28,66.15,67.21,595640.0
2021-12-15 15:30:00,67.31,67.52,66.7,67.29,984490.0,67.31,67.52,66.7,67.29,984490.0
2021-12-16 09:30:00,67.1,67.54,66.01,67.0,428500.0,67.1,67.54,66.01,67.0,428500.0
2021-12-16 10:00:00,67.05,67.24,66.47,66.97,314750.0,67.05,67.24,66.47,66.97,314750.0
2021-12-16 10:30:00,66.96,67.36,66.73,66.88,177810.0,66.96,67.36,66.73,66.88,177810.0
2021-12-16 11:00:00,66.87,66.89,65.85,66.15,202065.0,66.87,66.89,65.85,66.15,202065.0
2021-12-16 11:30:00,66.12,66.17,65.42,65.47,135875.0,66.12,66.17,65.42,65.47,135875.0
2021-12-16 12:00:00,65.51,65.54,64.77,65.02,145145.0,65.51,65.54,64.77,65.02,145145.0
2021-12-16 12:30:00,65.06,65.45,65.0,65.0,117755.0,65.06,65.45,65.0,65.0,117755.0
2021-12-16 13:00:00,64.98,65.44,64.81,64.99,286185.0,64.98,65.44,64.81,64.99,286185.0
2021-12-16 13:30:00,64.98,65.24,64.7,64.7,189925.0,64.98,65.24,64.7,64.7,189925.0
2021-12-16 14:00:00,64.73,64.81,64.0,64.19,202135.0,64.73,64.81,64.0,64.19,202135.0
2021-12-16 14:30:00,64.15,64.46,64.0,64.46,295655.0,64.15,64.46,64.0,64.46,295655.0
2021-12-16 15:00:00,64.44,64.8,64.26,64.76,177050.0,64.44,64.8,64.26,64.76,177050.0
2021-12-16 15:30:00,64.79,64.94,64.44,64.6,502165.0,64.79,64.94,64.44,64.6,502165.0
2021-12-17 09:30:00,63.18,66.0,63.02,65.25,1010880.0,63.18,66.0,63.02,65.25,1010880.0
2021-12-17 10:00:00,65.17,65.53,64.6,65.53,541410.0,65.17,65.53,64.6,65.53,541410.0
2021-12-17 10:30:00,65.56,67.01,65.46,66.51,375775.0,65.56,67.01,65.46,66.51,375775.0
2021-12-17 11:00:00,66.5,66.85,66.07,66.21,205030.0,66.5,66.85,66.07,66.21,205030.0
2021-12-17 11:30:00,66.18,66.2,65.32,65.81,296670.0,66.18,66.2,65.32,65.81,296670.0
2021-12-17 12:00:00,65.78,66.63,65.62,66.58,242145.0,65.78,66.63,65.62,66.58,242145.0
2021-12-17 12:30:00,66.55,66.79,66.21,66.33,148600.0,66.55,66.79,66.21,66.33,148600.0
2021-12-17 13:00:00,66.33,66.7,66.21,66.69,145445.0,66.33,66.7,66.21,66.69,145445.0
2021-12-17 13:30:00,66.69,67.08,66.56,67.08,189425.0,66.69,67.08,66.56,67.08,189425.0
2021-12-17 14:00:00,67.08,67.2,66.82,66.94,207280.0,67.08,67.2,66.82,66.94,207280.0
2021-12-17 14:30:00,66.97,67.36,66.93,67.23,195350.0,66.97,67.36,66.93,67.23,195350.0
2021-12-17 15:00:00,67.2,67.44,67.05,67.16,263455.0,67.2,67.44,67.05,67.16,263455.0
2021-12-17 15:30:00,67.17,67.29,65.2,66.77,3722160.0,67.17,67.29,65.2,66.77,3722160.0
2021-12-20 09:30:00,64.73,66.87,64.15,66.48,775380.0,64.73,66.87,64.15,66.48,775380.0
2021-12-20 10:00:00,66.42,66.51,65.0,65.96,489935.0,66.42,66.51,65.0,65.96,489935.0
2021-12-20 10:30:00,65.9,66.27,65.09,65.12,355685.0,65.9,66.27,65.09,65.12,355685.0
2021-12-20 11:00:00,65.12,65.18,64.6,64.79,232580.0,65.12,65.18,64.6,64.79,232580.0
2021-12-20 11:30:00,64.79,65.8,64.7,65.8,138795.0,64.79,65.8,64.7,65.8,138795.0
2021-12-20 12:00:00,65.76,65.98,65.59,65.61,130015.0,65.76,65.98,65.59,65.61,130015.0
2021-12-20 12:30:00,65.59,65.85,65.45,65.6,72110.0,65.59,65.85,65.45,65.6,72110.0
2021-12-20 13:00:00,65.59,65.86,65.41,65.6,93780.0,65.59,65.86,65.41,65.6,93780.0
2021-12-20 13:30:00,65.66,65.91,65.52,65.81,124590.0,65.66,65.91,65.52,65.81,124590.0
2021-12-20 14:00:00,65.91,66.34,65.85,66.04,163645.0,65.91,66.34,65.85,66.04,163645.0
2021-12-20 14:30:00,66.02,66.29,65.88,66.17,95090.0,66.02,66.29,65.88,66.17,95090.0
2021-12-20 15:00:00,66.23,66.42,66.2,66.33,90585.0,66.23,66.42,66.2,66.33,90585.0
2021-12-20 15:30:00,66.26,66.34,65.99,66.18,398550.0,66.26,66.34,65.99,66.18,398550.0
2021-12-21 09:30:00,66.96,67.45,65.54,65.54,316470.0,66.96,67.45,65.54,65.54,316470.0
2021-12-21 10:00:00,65.53,65.74,65.01,65.12,160960.0,65.53,65.74,65.01,65.12,160960.0
2021-12-21 10:30:00,65.05,65.18,64.64,64.94,187525.0,65.05,65.18,64.64,64.94,187525.0
2021-12-21 11:00:00,64.94,65.27,64.86,64.98,158005.0,64.94,65.27,64.86,64.98,158005.0
2021-12-21 11:30:00,64.98,66.01,64.97,65.87,132110.0,64.98,66.01,64.97,65.87,132110.0
2021-12-21 12:00:00,65.87,66.31,65.65,66.3,98145.0,65.87,66.31,65.65,66.3,98145.0
2021-12-21 12:30:00,66.34,66.77,66.34,66.73,85365.0,66.34,66.77,66.34,66.73,85365.0
2021-12-21 13:00:00,66.73,66.8,66.54,66.73,101035.0,66.73,66.8,66.54,66.73,101035.0
2021-12-21 13:30:00,66.76,67.23,66.73,67.23,101275.0,66.76,67.23,66.73,67.23,101275.0
2021-12-21 14:00:00,67.21,67.24,66.92,67.13,119090.0,67.21,67.24,66.92,67.13,119090.0
2021-12-21 14:30:00,67.13,67.67,67.12,67.65,155620.0,67.13,67.67,67.12,67.65,155620.0
2021-12-21 15:00:00,67.68,67.86,67.38,67.76,277255.0,67.68,67.86,67.38,67.76,277255.0
2021-12-21 15:30:00,67.77,67.96,67.39,67.84,473520.0,67.77,67.96,67.39,67.84,473520.0
2021-12-22 09:30:00,68.08,68.64,67.51,67.54,350130.0,68.08,68.64,67.51,67.54,350130.0
2021-12-22 10:00:00,67.58,68.12,67.0,67.9,106710.0,67.58,68.12,67.0,67.9,106710.0
2021-12-22 10:30:00,67.9,68.76,67.9,68.73,132630.0,67.9,68.76,67.9,68.73,132630.0
2021-12-22 11:00:00,68.72,68.95,68.25,68.86,122350.0,68.72,68.95,68.25,68.86,122350.0
2021-12-22 11:30:00,68.9,69.1,68.66,68.93,114095.0,68.9,69.1,68.66,68.93,114095.0
2021-12-22 12:00:00,68.89,69.14,68.85,69.0,99310.0,68.89,69.14,68.85,69.0,99310.0
2021-12-22 12:30:00,69.08,69.2,68.96,69.19,85065.0,69.08,69.2,68.96,69.19,85065.0
2021-12-22 13:00:00,69.19,69.36,69.06,69.16,93030.0,69.19,69.36,69.06,69.16,93030.0
2021-12-22 13:30:00,69.21,69.4,69.16,69.31,96650.0,69.21,69.4,69.16,69.31,96650.0
2021-12-22 14:00:00,69.31,69.38,69.21,69.21,54280.0,69.31,69.38,69.21,69.21,54280.0
2021-12-22 14:30:00,69.28,69.65,69.28,69.62,73760.0,69.28,69.65,69.28,69.62,73760.0
2021-12-22 15:00:00,69.63,69.72,69.38,69.53,145780.0,69.63,69.72,69.38,69.53,145780.0
2021-12-22 15:30:00,69.56,69.76,69.34,69.69,298945.0,69.56,69.76,69.34,69.69,298945.0
2021-12-23 09:30:00,69.57,70.54,69.21,70.48,350400.0,69.57,70.54,69.21,70.48,350400.0
2021-12-23 10:00:00,70.53,70.97,70.4,70.59,206720.0,70.53,70.97,70.4,70.59,206720.0
2021-12-23 10:30:00,70.59,70.72,69.95,70.23,177130.0,70.59,70.72,69.95,70.23,177130.0
2021-12-23 11:00:00,70.28,70.41,70.13,70.21,81415.0,70.28,70.41,70.13,70.21,81415.0
2021-12-23 11:30:00,70.22,70.4,70.06,70.11,79005.0,70.22,70.4,70.06,70.11,79005.0
2021-12-23 12:00:00,70.1,70.1,69.8,69.93,106860.0,70.1,70.1,69.8,69.93,106860.0
2021-12-23 12:30:00,69.94,70.32,69.93,70.25,54160.0,69.94,70.32,69.93,70.25,54160.0
2021-12-23 13:00:00,70.2,70.26,70.11,70.19,31860.0,70.2,70.26,70.11,70.19,31860.0
2021-12-23 13:30:00,70.24,70.3,69.96,70.28,47350.0,70.24,70.3,69.96,70.28,47350.0
2021-12-23 14:00:00,70.28,70.32,70.07,70.12,54100.0,70.28,70.32,70.07,70.12,54100.0
2021-12-23 14:30:00,70.12,70.16,69.79,70.09,116345.0,70.12,70.16,69.79,70.09,116345.0
2021-12-23 15:00:00,70.12,70.12,69.8,69.84,113680.0,70.12,70.12,69.8,69.84,113680.0
2021-12-23 15:30:00,69.82,70.14,69.71,69.81,232135.0,69.82,70.14,69.71,69.81,232135.0
2021-12-27 09:30:00,70.78,72.37,70.75,72.36,463315.0,70.78,72.37,70.75,72.36,463315.0
2021-12-27 10:00:00,72.4,73.22,72.24,73.11,310495.0,72.4,73.22,72.24,73.11,310495.0
2021-12-27 10:30:00,73.27,73.52,72.9,73.01,294665.0,73.27,73.52,72.9,73.01,294665.0
2021-12-27 11:00:00,73.07,73.3,72.55,72.75,134625.0,73.07,73.3,72.55,72.75,134625.0
2021-12-27 11:30:00,72.68,73.0,72.59,73.0,128750.0,72.68,73.0,72.59,73.0,128750.0
2021-12-27 12:00:00,73.01,73.22,72.93,73.12,115135.0,73.01,73.22,72.93,73.12,115135.0
2021-12-27 12:30:00,73.07,73.28,73.01,73.21,179925.0,73.07,73.28,73.01,73.21,179925.0
2021-12-27 13:00:00,73.21,73.56,73.11,73.41,108905.0,73.21,73.56,73.11,73.41,108905.0
2021-12-27 13:30:00,73.45,73.51,72.64,72.7,184770.0,73.45,73.51,72.64,72.7,184770.0
2021-12-27 14:00:00,72.67,73.0,72.52,72.94,178875.0,72.67,73.0,72.52,72.94,178875.0
2021-12-27 14:30:00,72.92,73.03,72.78,72.83,137670.0,72.92,73.03,72.78,72.83,137670.0
2021-12-27 15:00:00,72.81,73.28,72.75,73.21,116265.0,72.81,73.28,72.75,73.21,116265.0
2021-12-27 15:30:00,73.2,73.56,73.17,73.54,268690.0,73.2,73.56,73.17,73.54,268690.0
2021-12-28 09:30:00,74.21,74.21,72.3,73.4,393130.0,74.21,74.21,72.3,73.4,393130.0
2021-12-28 10:00:00,73.11,73.56,72.5,73.3,241545.0,73.11,73.56,72.5,73.3,241545.0
2021-12-28 10:30:00,73.26,73.55,73.08,73.14,87165.0,73.26,73.55,73.08,73.14,87165.0
2021-12-28 11:00:00,73.01,73.09,72.6,72.86,117655.0,73.01,73.09,72.6,72.86,117655.0
2021-12-28 11:30:00,72.88,73.22,72.64,73.15,72205.0,72.88,73.22,72.64,73.15,72205.0
2021-12-28 12:00:00,73.2,73.31,72.84,73.01,59360.0,73.2,73.31,72.84,73.01,59360.0
2021-12-28 12:30:00,72.97,73.27,72.7,73.12,165800.0,72.97,73.27,72.7,73.12,165800.0
2021-12-28 13:00:00,73.13,73.25,73.05,73.17,102415.0,73.13,73.25,73.05,73.17,102415.0
2021-12-28 13:30:00,73.21,73.25,72.84,73.03,58025.0,73.21,73.25,72.84,73.03,58025.0
2021-12-28 14:00:00,72.93,73.14,72.73,73.14,45755.0,72.93,73.14,72.73,73.14,45755.0
2021-12-28 14:30:00,73.17,73.2,72.99,73.04,39300.0,73.17,73.2,72.99,73.04,39300.0
2021-12-28 15:00:00,73.07,73.28,72.92,73.13,205065.0,73.07,73.28,72.92,73.13,205065.0
2021-12-28 15:30:00,73.13,73.4,73.06,73.24,308745.0,73.13,73.4,73.06,73.24,308745.0
2021-12-29 09:30:00,73.33,74.35,73.25,73.6,322750.0,73.33,74.35,73.25,73.6,322750.0
2021-12-29 10:00:00,73.51,73.74,72.89,73.54,196665.0,73.51,73.74,72.89,73.54,196665.0
2021-12-29 10:30:00,73.39,73.75,73.39,73.61,92715.0,73.39,73.75,73.39,73.61,92715.0
2021-12-29 11:00:00,73.45,73.54,72.67,72.71,80905.0,73.45,73.54,72.67,72.71,80905.0
2021-12-29 11:30:00,72.75,73.02,72.65,73.02,89745.0,72.75,73.02,72.65,73.02,89745.0
2021-12-29 12:00:00,72.87,72.91,72.69,72.72,37640.0,72.87,72.91,72.69,72.72,37640.0
2021-12-29 12:30:00,72.7,73.04,72.54,73.0,53445.0,72.7,73.04,72.54,73.0,53445.0
2021-12-29 13:00:00,73.05,73.4,73.0,73.34,89405.0,73.05,73.4,73.0,73.34,89405.0
2021-12-29 13:30:00,73.32,73.41,73.04,73.04,54400.0,73.32,73.41,73.04,73.04,54400.0
2021-12-29 14:00:00,73.03,73.1,72.81,72.94,37915.0,73.03,73.1,72.81,72.94,37915.0
2021-12-29 14:30:00,72.89,73.12,72.89,73.07,53570.0,72.89,73.12,72.89,73.07,53570.0
2021-12-29 15:00:00,73.08,73.31,72.96,73.15,49085.0,73.08,73.31,72.96,73.15,49085.0
2021-12-29 15:30:00,73.22,73.57,73.18,73.41,223435.0,73.22,73.57,73.18,73.41,223435.0
2021-12-30 09:30:00,73.45,74.06,72.74,73.03,302495.0,73.45,74.06,72.74,73.03,302495.0
2021-12-30 10:00:00,72.94,73.04,72.47,72.84,161480.0,72.94,73.04,72.47,72.84,161480.0
2021-12-30 10:30:00,72.82,72.88,72.53,72.54,63250.0,72.82,72.88,72.53,72.54,63250.0
2021-12-30 11:00:00,72.56,72.69,72.42,72.65,71145.0,72.56,72.69,72.42,72.65,71145.0
2021-12-30 11:30:00,72.64,72.66,72.42,72.47,67850.0,72.64,72.66,72.42,72.47,67850.0
2021-12-30 12:00:00,72.54,72.71,72.45,72.66,56980.0,72.54,72.71,72.45,72.66,56980.0
2021-12-30 12:30:00,72.63,72.77,72.63,72.76,41085.0,72.63,72.77,72.63,72.76,41085.0
2021-12-30 13:00:00,72.76,72.76,72.54,72.69,46040.0,72.76,72.76,72.54,72.69,46040.0
2021-12-30 13:30:00,72.69,72.81,72.53,72.55,75210.0,72.69,72.81,72.53,72.55,75210.0
2021-12-30 14:00:00,72.55,72.56,72.44,72.46,82260.0,72.55,72.56,72.44,72.46,82260.0
2021-12-30 14:30:00,72.45,72.78,72.44,72.72,76160.0,72.45,72.78,72.44,72.72,76160.0
2021-12-30 15:00:00,72.7,72.73,72.42,72.44,85730.0,72.7,72.73,72.42,72.44,85730.0
2021-12-30 15:30:00,72.45,72.47,71.76,71.96,379585.0,72.45,72.47,71.76,71.96,379585.0
2021-12-31 09:30:00,71.95,72.71,71.92,72.17,131090.0,71.95,72.71,71.92,72.17,131090.0
2021-12-31 10:00:00,72.3,72.47,71.79,72.37,63290.0,72.3,72.47,71.79,72.37,63290.0
2021-12-31 10:30:00,72.39,72.55,72.1,72.41,57235.0,72.39,72.55,72.1,72.41,57235.0
2021-12-31 11:00:00,72.34,72.39,72.13,72.31,29120.0,72.34,72.39,72.13,72.31,29120.0
2021-12-31 11:30:00,72.3,72.48,72.12,72.22,30845.0,72.3,72.48,72.12,72.22,30845.0
2021-12-31 12:00:00,72.18,72.38,72.16,72.38,36425.0,72.18,72.38,72.16,72.38,36425.0
2021-12-31 12:30:00,72.33,72.49,72.27,72.49,33770.0,72.33,72.49,72.27,72.49,33770.0
2021-12-31 13:00:00,72.51,72.54,72.29,72.44,35920.0,72.51,72.54,72.29,72.44,35920.0
2021-12-31 13:30:00,72.4,72.41,72.25,72.4,32715.0,72.4,72.41,72.25,72.4,32715.0
2021-12-31 14:00:00,72.33,72.38,72.14,72.16,46760.0,72.33,72.38,72.14,72.16,46760.0
2021-12-31 14:30:00,72.18,72.31,72.18,72.24,36135.0,72.18,72.31,72.18,72.24,36135.0
2021-12-31 15:00:00,72.21,72.32,72.15,72.27,60960.0,72.21,72.32,72.15,72.27,60960.0
2021-12-31 15:30:00,72.29,72.31,71.79,71.88,329975.0,72.29,72.31,71.79,71.88,329975.0
2022-01-03 09:30:00,72.42,72.43,68.67,68.9,642345.0,72.42,72.43,68.67,68.9,642345.0
2022-01-03 10:00:00,68.91,69.19,67.85,68.33,441575.0,68.91,69.19,67.85,68.33,441575.0
2022-01-03 10:30:00,68.39,68.39,67.64,67.93,441360.0,68.39,68.39,67.64,67.93,441360.0
2022-01-03 11:00:00,67.92,67.98,66.94,67.18,366165.0,67.92,67.98,66.94,67.18,366165.0
2022-01-03 11:30:00,67.19,67.73,67.06,67.24,227090.0,67.19,67.73,67.06,67.24,227090.0
2022-01-03 12:00:00,67.21,67.95,67.03,67.94,176880.0,67.21,67.95,67.03,67.94,176880.0
2022-01-03 12:30:00,67.94,67.94,67.35,67.41,161330.0,67.94,67.94,67.35,67.41,161330.0
2022-01-03 13:00:00,67.45,67.51,67.03,67.06,226140.0,67.45,67.51,67.03,67.06,226140.0
2022-01-03 13:30:00,67.02,67.4,66.92,67.36,214385.0,67.02,67.4,66.92,67.36,214385.0
2022-01-03 14:00:00,67.36,67.51,66.93,66.96,277350.0,67.36,67.51,66.93,66.96,277350.0
2022-01-03 14:30:00,66.96,66.96,66.52,66.63,345590.0,66.96,66.96,66.52,66.63,345590.0
2022-01-03 15:00:00,66.63,67.03,66.5,66.91,405775.0,66.63,67.03,66.5,66.91,405775.0
2022-01-03 15:30:00,66.92,67.01,66.49,66.62,1044355.0,66.92,67.01,66.49,66.62,1044355.0
2022-01-04 09:30:00,66.1,66.68,63.95,64.05,1088720.0,66.1,66.68,63.95,64.05,1088720.0
2022-01-04 10:00:00,64.05,64.7,63.76,64.44,563935.0,64.05,64.7,63.76,64.44,563935.0
2022-01-04 10:30:00,64.58,64.63,63.11,63.45,365940.0,64.58,64.63,63.11,63.45,365940.0
2022-01-04 11:00:00,63.42,64.14,63.2,64.06,359805.0,63.42,64.14,63.2,64.06,359805.0
2022-01-04 11:30:00,64.07,64.44,63.81,63.97,255760.0,64.07,64.44,63.81,63.97,255760.0
2022-01-04 12:00:00,63.96,64.07,63.32,63.42,245760.0,63.96,64.07,63.32,63.42,245760.0
2022-01-04 12:30:00,63.35,63.67,63.2,63.31,126660.0,63.35,63.67,63.2,63.31,126660.0
2022-01-04 13:00:00,63.34,63.62,62.9,62.9,251295.0,63.34,63.62,62.9,62.9,251295.0
2022-01-04 13:30:00,62.84,62.99,62.53,62.7,238480.0,62.84,62.99,62.53,62.7,238480.0
2022-01-04 14:00:00,62.66,62.98,62.58,62.66,204470.0,62.66,62.98,62.58,62.66,204470.0
2022-01-04 14:30:00,62.66,63.55,62.66,63.46,199960.0,62.66,63.55,62.66,63.46,199960.0
2022-01-04 15:00:00,63.49,64.1,63.49,64.1,321735.0,63.49,64.1,63.49,64.1,321735.0
2022-01-04 15:30:00,64.07,64.75,63.95,64.46,842775.0,64.07,64.75,63.95,64.46,842775.0
2022-01-05 09:30:00,63.09,63.94,62.17,63.65,595045.0,63.09,63.94,62.17,63.65,595045.0
2022-01-05 10:00:00,63.72,63.84,62.74,62.9,304775.0,63.72,63.84,62.74,62.9,304775.0
2022-01-05 10:30:00,62.88,63.19,62.52,63.17,277760.0,62.88,63.19,62.52,63.17,277760.0
2022-01-05 11:00:00,63.16,63.37,62.3,62.53,306865.0,63.16,63.37,62.3,62.53,306865.0
2022-01-05 11:30:00,62.56,62.6,61.88,62.08,321000.0,62.56,62.6,61.88,62.08,321000.0
2022-01-05 12:00:00,62.05,62.19,61.72,61.84,564475.0,62.05,62.19,61.72,61.84,564475.0
2022-01-05 12:30:00,61.84,62.05,61.69,61.97,445270.0,61.84,62.05,61.69,61.97,445270.0
2022-01-05 13:00:00,61.95,62.11,61.95,62.03,203505.0,61.95,62.11,61.95,62.03,203505.0
2022-01-05 13:30:00,62.03,62.09,61.84,62.05,339685.0,62.03,62.09,61.84,62.05,339685.0
2022-01-05 14:00:00,62.07,62.31,61.49,61.56,327365.0,62.07,62.31,61.49,61.56,327365.0
2022-01-05 14:30:00,61.54,61.72,61.21,61.35,299780.0,61.54,61.72,61.21,61.35,299780.0
2022-01-05 15:00:00,61.35,61.35,60.78,60.83,548000.0,61.35,61.35,60.78,60.83,548000.0
2022-01-05 15:30:00,60.8,61.27,60.58,60.7,1228430.0,60.8,61.27,60.58,60.7,1228430.0
2022-01-06 09:30:00,59.13,62.4,58.74,62.11,1448485.0,59.13,62.4,58.74,62.11,1448485.0
2022-01-06 10:00:00,62.18,62.56,61.2,62.23,551325.0,62.18,62.56,61.2,62.23,551325.0
2022-01-06 10:30:00,62.54,62.93,62.29,62.72,216560.0,62.54,62.93,62.29,62.72,216560.0
2022-01-06 11:00:00,62.77,63.09,62.1,62.33,270110.0,62.77,63.09,62.1,62.33,270110.0
2022-01-06 11:30:00,62.41,63.93,62.13,63.7,638680.0,62.41,63.93,62.13,63.7,638680.0
2022-01-06 12:00:00,63.63,63.72,63.06,63.38,334960.0,63.63,63.72,63.06,63.38,334960.0
2022-01-06 12:30:00,63.37,63.77,63.04,63.06,265530.0,63.37,63.77,63.04,63.06,265530.0
2022-01-06 13:00:00,63.04,63.21,62.66,62.68,168730.0,63.04,63.21,62.66,62.68,168730.0
2022-01-06 13:30:00,62.71,63.58,62.61,63.49,225735.0,62.71,63.58,62.61,63.49,225735.0
2022-01-06 14:00:00,63.51,63.55,63.16,63.27,180455.0,63.51,63.55,63.16,63.27,180455.0
2022-01-06 14:30:00,63.26,63.59,63.21,63.46,268200.0,63.26,63.59,63.21,63.46,268200.0
2022-01-06 15:00:00,63.48,63.88,63.14,63.29,330885.0,63.48,63.88,63.14,63.29,330885.0
2022-01-06 15:30:00,63.34,63.4,62.71,62.88,1057080.0,63.34,63.4,62.71,62.88,1057080.0
2022-01-07 09:30:00,61.89,63.97,61.81,63.59,976880.0,61.89,63.97,61.81,63.59,976880.0
2022-01-07 10:00:00,63.6,63.65,62.83,63.02,410130.0,63.6,63.65,62.83,63.02,410130.0
2022-01-07 10:30:00,63.03,63.26,61.91,62.43,351585.0,63.03,63.26,61.91,62.43,351585.0
2022-01-07 11:00:00,62.4,62.45,62.0,62.38,278040.0,62.4,62.45,62.0,62.38,278040.0
2022-01-07 11:30:00,62.27,63.0,62.14,62.98,207150.0,62.27,63.0,62.14,62.98,207150.0
2022-01-07 12:00:00,62.91,62.98,62.59,62.87,162925.0,62.91,62.98,62.59,62.87,162925.0
2022-01-07 12:30:00,62.83,63.17,62.59,62.96,192460.0,62.83,63.17,62.59,62.96,192460.0
2022-01-07 13:00:00,62.9,62.99,62.61,62.69,162915.0,62.9,62.99,62.61,62.69,162915.0
2022-01-07 13:30:00,62.67,63.12,62.61,62.8,148790.0,62.67,63.12,62.61,62.8,148790.0
2022-01-07 14:00:00,62.83,62.83,62.25,62.61,125660.0,62.83,62.83,62.25,62.61,125660.0
2022-01-07 14:30:00,62.58,63.09,62.56,62.89,202040.0,62.58,63.09,62.56,62.89,202040.0
2022-01-07 15:00:00,62.92,63.36,62.92,63.26,515680.0,62.92,63.36,62.92,63.26,515680.0
2022-01-07 15:30:00,63.27,63.44,62.88,62.89,993300.0,63.27,63.44,62.88,62.89,993300.0
2022-01-10 09:30:00,60.89,61.69,60.66,60.78,766370.0,60.89,61.69,60.66,60.78,766370.0
2022-01-10 10:00:00,60.76,61.09,60.48,60.95,550700.0,60.76,61.09,60.48,60.95,550700.0
2022-01-10 10:30:00,60.93,61.61,60.73,61.57,458205.0,60.93,61.61,60.73,61.57,458205.0
2022-01-10 11:00:00,61.56,62.46,61.4,62.13,389645.0,61.56,62.46,61.4,62.13,389645.0
2022-01-10 11:30:00,62.11,62.32,61.99,62.2,402310.0,62.11,62.32,61.99,62.2,402310.0
2022-01-10 12:00:00,62.23,62.28,61.99,62.06,330675.0,62.23,62.28,61.99,62.06,330675.0
2022-01-10 12:30:00,62.03,62.49,61.99,62.23,282095.0,62.03,62.49,61.99,62.23,282095.0
2022-01-10 13:00:00,62.23,63.13,62.18,62.88,285230.0,62.23,63.13,62.18,62.88,285230.0
2022-01-10 13:30:00,62.89,63.59,62.89,63.52,433460.0,62.89,63.59,62.89,63.52,433460.0
2022-01-10 14:00:00,63.52,63.8,63.2,63.54,481125.0,63.52,63.8,63.2,63.54,481125.0
2022-01-10 14:30:00,63.56,63.91,63.28,63.56,317920.0,63.56,63.91,63.28,63.56,317920.0
2022-01-10 15:00:00,63.58,64.18,63.15,64.08,550215.0,63.58,64.18,63.15,64.08,550215.0
2022-01-10 15:30:00,64.08,64.98,63.87,64.94,1173970.0,64.08,64.98,63.87,64.94,1173970.0
2022-01-11 09:30:00,63.55,64.1,62.8,63.51,679715.0,63.55,64.1,62.8,63.51,679715.0
2022-01-11 10:00:00,63.57,64.46,63.54,63.91,227215.0,63.57,64.46,63.54,63.91,227215.0
2022-01-11 10:30:00,63.96,64.17,63.11,63.18,267775.0,63.96,64.17,63.11,63.18,267775.0
2022-01-11 11:00:00,63.2,64.35,63.15,64.31,306650.0,63.2,64.35,63.15,64.31,306650.0
2022-01-11 11:30:00,64.25,64.76,64.11,64.68,177970.0,64.25,64.76,64.11,64.68,177970.0
2022-01-11 12:00:00,64.67,64.8,64.22,64.34,200860.0,64.67,64.8,64.22,64.34,200860.0
2022-01-11 12:30:00,64.36,64.51,64.1,64.3,127775.0,64.36,64.51,64.1,64.3,127775.0
2022-01-11 13:00:00,64.26,64.58,64.1,64.4,114875.0,64.26,64.58,64.1,64.4,114875.0
2022-01-11 13:30:00,64.4,64.5,64.0,64.02,189735.0,64.4,64.5,64.0,64.02,189735.0
2022-01-11 14:00:00,64.04,64.18,64.0,64.03,254650.0,64.04,64.18,64.0,64.03,254650.0
2022-01-11 14:30:00,64.0,64.5,64.0,64.37,106465.0,64.0,64.5,64.0,64.37,106465.0
2022-01-11 15:00:00,64.39,64.66,64.37,64.63,214710.0,64.39,64.66,64.37,64.63,214710.0
2022-01-11 15:30:00,64.63,64.77,64.43,64.71,665520.0,64.63,64.77,64.43,64.71,665520.0
2022-01-12 09:30:00,65.11,66.05,64.72,65.12,358885.0,65.11,66.05,64.72,65.12,358885.0
2022-01-12 10:00:00,65.12,65.43,64.86,64.94,230700.0,65.12,65.43,64.86,64.94,230700.0
2022-01-12 10:30:00,64.95,64.95,64.0,64.15,225490.0,64.95,64.95,64.0,64.15,225490.0
2022-01-12 11:00:00,64.0,64.13,63.64,63.99,280310.0,64.0,64.13,63.64,63.99,280310.0
2022-01-12 11:30:00,64.06,64.26,64.0,64.08,299165.0,64.06,64.26,64.0,64.08,299165.0
2022-01-12 12:00:00,64.07,64.15,63.67,63.98,274615.0,64.07,64.15,63.67,63.98,274615.0
2022-01-12 12:30:00,64.01,64.3,63.88,64.2,333585.0,64.01,64.3,63.88,64.2,333585.0
2022-01-12 13:00:00,64.27,64.27,63.69,63.83,217380.0,64.27,64.27,63.69,63.83,217380.0
2022-01-12 13:30:00,63.83,64.06,63.67,64.03,370295.0,63.83,64.06,63.67,64.03,370295.0
2022-01-12 14:00:00,64.06,64.29,63.75,64.27,145695.0,64.06,64.29,63.75,64.27,145695.0
2022-01-12 14:30:00,64.27,64.27,63.95,63.99,141915.0,64.27,64.27,63.95,63.99,141915.0
2022-01-12 15:00:00,64.03,64.05,63.76,64.05,216560.0,64.03,64.05,63.76,64.05,216560.0
2022-01-12 15:30:00,64.04,64.16,63.92,64.16,477895.0,64.04,64.16,63.92,64.16,477895.0
2022-01-13 09:30:00,64.11,64.56,63.85,64.14,216790.0,64.11,64.56,63.85,64.14,216790.0
2022-01-13 10:00:00,64.11,64.11,63.23,63.24,151450.0,64.11,64.11,63.23,63.24,151450.0
2022-01-13 10:30:00,63.24,63.32,62.16,62.47,225150.0,63.24,63.32,62.16,62.47,225150.0
2022-01-13 11:00:00,62.4,63.71,62.06,63.71,210880.0,62.4,63.71,62.06,63.71,210880.0
2022-01-13 11:30:00,63.73,64.07,63.42,63.45,193680.0,63.73,64.07,63.42,63.45,193680.0
2022-01-13 12:00:00,63.47,63.52,62.59,62.62,107365.0,63.47,63.52,62.59,62.62,107365.0
2022-01-13 12:30:00,62.68,62.82,62.44,62.74,117675.0,62.68,62.82,62.44,62.74,117675.0
2022-01-13 13:00:00,62.82,63.11,62.61,62.86,97500.0,62.82,63.11,62.61,62.86,97500.0
2022-01-13 13:30:00,62.92,63.07,62.81,63.06,73010.0,62.92,63.07,62.81,63.06,73010.0
2022-01-13 14:00:00,63.1,63.32,62.65,62.7,87450.0,63.1,63.32,62.65,62.7,87450.0
2022-01-13 14:30:00,62.68,62.77,62.36,62.37,129540.0,62.68,62.77,62.36,62.37,129540.0
2022-01-13 15:00:00,62.37,62.39,62.0,62.09,283595.0,62.37,62.39,62.0,62.09,283595.0
2022-01-13 15:30:00,62.1,62.16,61.45,61.58,1175460.0,62.1,62.16,61.45,61.58,1175460.0
2022-01-14 09:30:00,61.05,62.6,60.63,62.51,302905.0,61.05,62.6,60.63,62.51,302905.0
2022-01-14 10:00:00,62.52,62.78,61.9,61.96,354935.0,62.52,62.78,61.9,61.96,354935.0
2022-01-14 10:30:00,61.95,62.18,61.72,62.01,367175.0,61.95,62.18,61.72,62.01,367175.0
2022-01-14 11:00:00,62.0,62.31,61.4,62.09,347945.0,62.0,62.31,61.4,62.09,347945.0
2022-01-14 11:30:00,62.0,62.53,61.98,62.53,134735.0,62.0,62.53,61.98,62.53,134735.0
2022-01-14 12:00:00,62.47,62.56,62.0,62.1,102090.0,62.47,62.56,62.0,62.1,102090.0
2022-01-14 12:30:00,62.05,62.17,61.9,61.98,172215.0,62.05,62.17,61.9,61.98,172215.0
2022-01-14 13:00:00,61.97,62.11,61.8,61.88,198750.0,61.97,62.11,61.8,61.88,198750.0
2022-01-14 13:30:00,61.88,62.45,61.82,62.34,151160.0,61.88,62.45,61.82,62.34,151160.0
2022-01-14 14:00:00,62.38,62.41,62.0,62.08,99850.0,62.38,62.41,62.0,62.08,99850.0
2022-01-14 14:30:00,62.08,62.36,62.05,62.22,100975.0,62.08,62.36,62.05,62.22,100975.0
2022-01-14 15:00:00,62.25,62.6,62.2,62.47,153200.0,62.25,62.6,62.2,62.47,153200.0
2022-01-14 15:30:00,62.51,62.62,62.31,62.53,444440.0,62.51,62.62,62.31,62.53,444440.0
2022-01-18 09:30:00,60.82,62.92,60.61,62.29,593010.0,60.82,62.92,60.61,62.29,593010.0
2022-01-18 10:00:00,62.32,63.53,61.95,63.25,540360.0,62.32,63.53,61.95,63.25,540360.0
2022-01-18 10:30:00,63.25,63.39,62.67,62.87,282670.0,63.25,63.39,62.67,62.87,282670.0
2022-01-18 11:00:00,62.83,63.26,62.7,63.04,237350.0,62.83,63.26,62.7,63.04,237350.0
2022-01-18 11:30:00,63.07,63.4,62.78,63.33,230180.0,63.07,63.4,62.78,63.33,230180.0
2022-01-18 12:00:00,63.35,63.41,62.98,63.06,247775.0,63.35,63.41,62.98,63.06,247775.0
2022-01-18 12:30:00,63.05,63.06,62.45,62.47,146515.0,63.05,63.06,62.45,62.47,146515.0
2022-01-18 13:00:00,62.47,62.47,62.0,62.21,228170.0,62.47,62.47,62.0,62.21,228170.0
2022-01-18 13:30:00,62.28,62.39,62.02,62.08,130645.0,62.28,62.39,62.02,62.08,130645.0
2022-01-18 14:00:00,62.02,62.27,61.96,61.99,103085.0,62.02,62.27,61.96,61.99,103085.0
2022-01-18 14:30:00,62.04,62.53,62.04,62.36,188535.0,62.04,62.53,62.04,62.36,188535.0
2022-01-18 15:00:00,62.36,62.36,61.94,62.02,161005.0,62.36,62.36,61.94,62.02,161005.0
2022-01-18 15:30:00,62.02,62.3,61.48,61.7,815860.0,62.02,62.3,61.48,61.7,815860.0
2022-01-19 09:30:00,62.41,64.6,62.13,64.5,646385.0,62.41,64.6,62.13,64.5,646385.0
2022-01-19 10:00:00,64.52,64.63,63.59,63.75,265180.0,64.52,64.63,63.59,63.75,265180.0
2022-01-19 10:30:00,63.71,63.88,62.41,62.59,359330.0,63.71,63.88,62.41,62.59,359330.0
2022-01-19 11:00:00,62.56,62.9,61.98,62.12,244800.0,62.56,62.9,61.98,62.12,244800.0
2022-01-19 11:30:00,62.15,62.61,62.05,62.32,269900.0,62.15,62.61,62.05,62.32,269900.0
2022-01-19 12:00:00,62.33,62.84,62.33,62.74,132785.0,62.33,62.84,62.33,62.74,132785.0
2022-01-19 12:30:00,62.69,63.06,62.66,62.97,112880.0,62.69,63.06,62.66,62.97,112880.0
2022-01-19 13:00:00,62.99,63.03,62.68,62.74,97660.0,62.99,63.03,62.68,62.74,97660.0
2022-01-19 13:30:00,62.8,62.85,62.62,62.69,85115.0,62.8,62.85,62.62,62.69,85115.0
2022-01-19 14:00:00,62.73,62.81,62.08,62.08,163605.0,62.73,62.81,62.08,62.08,163605.0
2022-01-19 14:30:00,62.11,62.44,62.07,62.24,98845.0,62.11,62.44,62.07,62.24,98845.0
2022-01-19 15:00:00,62.22,62.43,61.91,61.96,126895.0,62.22,62.43,61.91,61.96,126895.0
2022-01-19 15:30:00,61.94,62.02,61.35,61.42,451410.0,61.94,62.02,61.35,61.42,451410.0
2022-01-20 09:30:00,62.0,63.3,61.74,63.2,496700.0,62.0,63.3,61.74,63.2,496700.0
2022-01-20 10:00:00,63.23,63.44,62.51,63.23,263440.0,63.23,63.44,62.51,63.23,263440.0
2022-01-20 10:30:00,63.23,63.49,63.0,63.17,151540.0,63.23,63.49,63.0,63.17,151540.0
2022-01-20 11:00:00,63.23,63.59,62.98,63.39,101775.0,63.23,63.59,62.98,63.39,101775.0
2022-01-20 11:30:00,63.36,63.58,63.15,63.42,89085.0,63.36,63.58,63.15,63.42,89085.0
2022-01-20 12:00:00,63.47,63.48,63.08,63.45,62735.0,63.47,63.48,63.08,63.45,62735.0
2022-01-20 12:30:00,63.42,63.55,62.9,63.1,108880.0,63.42,63.55,62.9,63.1,108880.0
2022-01-20 13:00:00,63.11,63.11,62.8,62.95,122170.0,63.11,63.11,62.8,62.95,122170.0
2022-01-20 13:30:00,62.85,62.91,62.54,62.55,106925.0,62.85,62.91,62.54,62.55,106925.0
2022-01-20 14:00:00,62.62,63.01,62.43,62.53,72165.0,62.62,63.01,62.43,62.53,72165.0
2022-01-20 14:30:00,62.58,62.67,62.07,62.18,102925.0,62.58,62.67,62.07,62.18,102925.0
2022-01-20 15:00:00,62.14,62.26,61.64,61.7,173800.0,62.14,62.26,61.64,61.7,173800.0
2022-01-20 15:30:00,61.69,61.69,60.93,61.0,801580.0,61.69,61.69,60.93,61.0,801580.0
2022-01-21 09:30:00,60.44,60.88,59.41,59.71,1138190.0,60.44,60.88,59.41,59.71,1138190.0
2022-01-21 10:00:00,59.58,59.72,58.76,59.25,380250.0,59.58,59.72,58.76,59.25,380250.0
2022-01-21 10:30:00,59.24,60.46,59.18,60.31,281100.0,59.24,60.46,59.18,60.31,281100.0
2022-01-21 11:00:00,60.37,60.73,60.11,60.66,223480.0,60.37,60.73,60.11,60.66,223480.0
2022-01-21 11:30:00,60.64,60.7,59.74,60.07,170400.0,60.64,60.7,59.74,60.07,170400.0
2022-01-21 12:00:00,60.06,60.45,59.54,60.04,130485.0,60.06,60.45,59.54,60.04,130485.0
2022-01-21 12:30:00,59.86,60.15,59.5,59.83,126340.0,59.86,60.15,59.5,59.83,126340.0
2022-01-21 13:00:00,59.88,60.08,59.27,59.32,147095.0,59.88,60.08,59.27,59.32,147095.0
2022-01-21 13:30:00,59.36,59.81,59.28,59.49,135340.0,59.36,59.81,59.28,59.49,135340.0
2022-01-21 14:00:00,59.51,59.6,58.8,58.88,156940.0,59.51,59.6,58.8,58.88,156940.0
2022-01-21 14:30:00,58.83,59.26,58.53,58.57,263595.0,58.83,59.26,58.53,58.57,263595.0
2022-01-21 15:00:00,58.56,58.77,58.13,58.27,447805.0,58.56,58.77,58.13,58.27,447805.0
2022-01-21 15:30:00,58.28,58.83,57.65,57.69,1863000.0,58.28,58.83,57.65,57.69,1863000.0
2022-01-24 09:30:00,56.53,56.53,54.5,55.31,1691065.0,56.53,56.53,54.5,55.31,1691065.0
2022-01-24 10:00:00,55.22,56.4,54.96,55.57,1096005.0,55.22,56.4,54.96,55.57,1096005.0
2022-01-24 10:30:00,55.63,56.22,54.89,55.48,463130.0,55.63,56.22,54.89,55.48,463130.0
2022-01-24 11:00:00,55.48,55.48,54.12,54.43,782060.0,55.48,55.48,54.12,54.43,782060.0
2022-01-24 11:30:00,54.34,54.47,53.32,53.5,926005.0,54.34,54.47,53.32,53.5,926005.0
2022-01-24 12:00:00,53.48,53.66,52.57,53.52,798775.0,53.48,53.66,52.57,53.52,798775.0
2022-01-24 12:30:00,53.53,54.3,53.23,54.07,331610.0,53.53,54.3,53.23,54.07,331610.0
2022-01-24 13:00:00,54.2,55.15,53.94,54.93,456520.0,54.2,55.15,53.94,54.93,456520.0
2022-01-24 13:30:00,54.83,56.17,54.78,56.17,262380.0,54.83,56.17,54.78,56.17,262380.0
2022-01-24 14:00:00,56.11,56.55,55.61,55.89,378555.0,56.11,56.55,55.61,55.89,378555.0
2022-01-24 14:30:00,55.91,56.48,55.54,56.43,289825.0,55.91,56.48,55.54,56.43,289825.0
2022-01-24 15:00:00,56.41,56.91,56.1,56.8,394055.0,56.41,56.91,56.1,56.8,394055.0
2022-01-24 15:30:00,56.6,58.15,56.45,58.15,1384240.0,56.6,58.15,56.45,58.15,1384240.0
2022-01-25 09:30:00,56.68,56.89,55.18,55.42,525830.0,56.68,56.89,55.18,55.42,525830.0
2022-01-25 10:00:00,55.57,55.72,54.94,55.62,352065.0,55.57,55.72,54.94,55.62,352065.0
2022-01-25 10:30:00,55.65,55.65,54.55,54.68,266820.0,55.65,55.65,54.55,54.68,266820.0
2022-01-25 11:00:00,54.59,55.1,54.46,54.73,209620.0,54.59,55.1,54.46,54.73,209620.0
2022-01-25 11:30:00,54.69,54.8,54.23,54.33,172730.0,54.69,54.8,54.23,54.33,172730.0
2022-01-25 12:00:00,54.27,54.9,54.27,54.71,171430.0,54.27,54.9,54.27,54.71,171430.0
2022-01-25 12:30:00,54.7,54.73,54.35,54.54,116370.0,54.7,54.73,54.35,54.54,116370.0
2022-01-25 13:00:00,54.58,54.79,54.32,54.66,304815.0,54.58,54.79,54.32,54.66,304815.0
2022-01-25 13:30:00,54.66,55.16,54.55,55.14,278455.0,54.66,55.16,54.55,55.14,278455.0
2022-01-25 14:00:00,55.11,55.64,55.01,55.39,149965.0,55.11,55.64,55.01,55.39,149965.0
2022-01-25 14:30:00,55.43,56.2,55.25,56.13,298135.0,55.43,56.2,55.25,56.13,298135.0
2022-01-25 15:00:00,56.13,56.13,55.06,55.06,259735.0,56.13,56.13,55.06,55.06,259735.0
2022-01-25 15:30:00,55.06,55.4,54.52,54.59,931640.0,55.06,55.4,54.52,54.59,931640.0
2022-01-26 09:30:00,56.36,56.92,54.94,55.95,524670.0,56.36,56.92,54.94,55.95,524670.0
2022-01-26 10:00:00,56.01,56.54,55.92,56.35,556640.0,56.01,56.54,55.92,56.35,556640.0
2022-01-26 10:30:00,56.31,56.63,55.6,56.09,356145.0,56.31,56.63,55.6,56.09,356145.0
2022-01-26 11:00:00,56.07,56.52,55.74,56.3,229490.0,56.07,56.52,55.74,56.3,229490.0
2022-01-26 11:30:00,56.33,56.65,56.09,56.46,162265.0,56.33,56.65,56.09,56.46,162265.0
2022-01-26 12:00:00,56.45,56.68,56.38,56.57,118880.0,56.45,56.68,56.38,56.57,118880.0
2022-01-26 12:30:00,56.57,57.09,56.45,56.9,138490.0,56.57,57.09,56.45,56.9,138490.0
2022-01-26 13:00:00,56.92,56.92,56.37,56.6,154040.0,56.92,56.92,56.37,56.6,154040.0
2022-01-26 13:30:00,56.54,56.71,56.35,56.58,153870.0,56.54,56.71,56.35,56.58,153870.0
2022-01-26 14:00:00,56.5,57.3,56.12,56.72,231950.0,56.5,57.3,56.12,56.72,231950.0
2022-01-26 14:30:00,56.69,56.86,55.23,55.36,323905.0,56.69,56.86,55.23,55.36,323905.0
2022-01-26 15:00:00,55.35,55.42,53.66,54.74,706450.0,55.35,55.42,53.66,54.74,706450.0
2022-01-26 15:30:00,54.68,54.69,53.73,54.23,885765.0,54.68,54.69,53.73,54.23,885765.0
2022-01-27 09:30:00,55.2,56.31,55.09,55.72,385855.0,55.2,56.31,55.09,55.72,385855.0
2022-01-27 10:00:00,55.63,56.33,55.37,55.74,223925.0,55.63,56.33,55.37,55.74,223925.0
2022-01-27 10:30:00,55.6,55.68,55.06,55.41,255510.0,55.6,55.68,55.06,55.41,255510.0
2022-01-27 11:00:00,55.49,56.05,55.1,55.26,193880.0,55.49,56.05,55.1,55.26,193880.0
2022-01-27 11:30:00,55.26,55.79,55.21,55.39,114850.0,55.26,55.79,55.21,55.39,114850.0
2022-01-27 12:00:00,55.35,55.35,54.57,54.65,220690.0,55.35,55.35,54.57,54.65,220690.0
2022-01-27 12:30:00,54.71,54.96,54.45,54.82,136505.0,54.71,54.96,54.45,54.82,136505.0
2022-01-27 13:00:00,54.83,55.0,54.03,54.08,213875.0,54.83,55.0,54.03,54.08,213875.0
2022-01-27 13:30:00,54.09,54.6,53.97,54.54,190715.0,54.09,54.6,53.97,54.54,190715.0
2022-01-27 14:00:00,54.55,54.72,53.97,54.0,170490.0,54.55,54.72,53.97,54.0,170490.0
2022-01-27 14:30:00,54.03,54.29,53.73,54.07,186350.0,54.03,54.29,53.73,54.07,186350.0
2022-01-27 15:00:00,54.22,54.37,53.88,54.08,144095.0,54.22,54.37,53.88,54.08,144095.0
2022-01-27 15:30:00,54.12,54.67,53.84,53.94,530130.0,54.12,54.67,53.84,53.94,530130.0
2022-01-28 09:30:00,54.75,54.75,53.14,53.41,543485.0,54.75,54.75,53.14,53.41,543485.0
2022-01-28 10:00:00,53.54,54.32,53.04,53.74,278890.0,53.54,54.32,53.04,53.74,278890.0
2022-01-28 10:30:00,53.78,54.53,53.51,54.5,238730.0,53.78,54.53,53.51,54.5,238730.0
2022-01-28 11:00:00,54.48,55.35,54.18,55.01,272910.0,54.48,55.35,54.18,55.01,272910.0
2022-01-28 11:30:00,55.01,55.61,54.84,55.47,204055.0,55.01,55.61,54.84,55.47,204055.0
2022-01-28 12:00:00,55.4,55.83,54.97,55.09,224955.0,55.4,55.83,54.97,55.09,224955.0
2022-01-28 12:30:00,55.05,55.4,54.88,55.03,164820.0,55.05,55.4,54.88,55.03,164820.0
2022-01-28 13:00:00,55.07,55.39,54.84,54.91,122310.0,55.07,55.39,54.84,54.91,122310.0
2022-01-28 13:30:00,55.11,55.35,54.95,55.19,112905.0,55.11,55.35,54.95,55.19,112905.0
2022-01-28 14:00:00,55.29,55.3,54.41,54.52,194590.0,55.29,55.3,54.41,54.52,194590.0
2022-01-28 14:30:00,54.53,55.25,54.41,55.2,250990.0,54.53,55.25,54.41,55.2,250990.0
2022-01-28 15:00:00,55.22,55.64,55.09,55.37,301750.0,55.22,55.64,55.09,55.37,301750.0
2022-01-28 15:30:00,55.34,56.51,55.11,56.4,919570.0,55.34,56.51,55.11,56.4,919570.0
2022-01-31 09:30:00,56.43,58.1,55.91,58.1,527815.0,56.43,58.1,55.91,58.1,527815.0
2022-01-31 10:00:00,58.11,58.75,58.0,58.0,538950.0,58.11,58.75,58.0,58.0,538950.0
2022-01-31 10:30:00,58.05,58.65,58.05,58.49,313970.0,58.05,58.65,58.05,58.49,313970.0
2022-01-31 11:00:00,58.56,58.9,58.31,58.72,223225.0,58.56,58.9,58.31,58.72,223225.0
2022-01-31 11:30:00,58.74,59.26,58.73,59.07,211140.0,58.74,59.26,58.73,59.07,211140.0
2022-01-31 12:00:00,59.13,59.23,58.82,59.0,214610.0,59.13,59.23,58.82,59.0,214610.0
2022-01-31 12:30:00,58.95,59.2,58.8,59.05,127410.0,58.95,59.2,58.8,59.05,127410.0
2022-01-31 13:00:00,58.98,59.07,58.51,58.51,170315.0,58.98,59.07,58.51,58.51,170315.0
2022-01-31 13:30:00,58.51,58.94,58.51,58.87,99455.0,58.51,58.94,58.51,58.87,99455.0
2022-01-31 14:00:00,58.89,58.97,58.69,58.91,128640.0,58.89,58.97,58.69,58.91,128640.0
2022-01-31 14:30:00,58.89,58.97,58.73,58.85,109315.0,58.89,58.97,58.73,58.85,109315.0
2022-01-31 15:00:00,58.81,58.86,58.37,58.61,125485.0,58.81,58.86,58.37,58.61,125485.0
2022-01-31 15:30:00,58.56,59.62,58.53,59.45,887250.0,58.56,59.62,58.53,59.45,887250.0
2022-02-01 09:30:00,59.58,59.89,58.48,58.81,551635.0,59.58,59.89,58.48,58.81,551635.0
2022-02-01 10:00:00,58.86,59.67,58.36,59.53,307220.0,58.86,59.67,58.36,59.53,307220.0
2022-02-01 10:30:00,59.67,59.75,58.82,59.24,230755.0,59.67,59.75,58.82,59.24,230755.0
2022-02-01 11:00:00,59.32,59.43,58.87,59.17,285755.0,59.32,59.43,58.87,59.17,285755.0
2022-02-01 11:30:00,59.16,59.97,59.05,59.89,151230.0,59.16,59.97,59.05,59.89,151230.0
2022-02-01 12:00:00,59.85,59.96,59.49,59.65,132520.0,59.85,59.96,59.49,59.65,132520.0
2022-02-01 12:30:00,59.69,59.97,59.48,59.93,115195.0,59.69,59.97,59.48,59.93,115195.0
2022-02-01 13:00:00,59.94,60.1,59.64,60.09,137315.0,59.94,60.1,59.64,60.09,137315.0
2022-02-01 13:30:00,60.05,60.1,59.64,59.81,136105.0,60.05,60.1,59.64,59.81,136105.0
2022-02-01 14:00:00,59.87,60.02,59.56,59.69,170710.0,59.87,60.02,59.56,59.69,170710.0
2022-02-01 14:30:00,59.7,59.79,59.39,59.43,119535.0,59.7,59.79,59.39,59.43,119535.0
2022-02-01 15:00:00,59.51,59.98,59.51,59.97,214485.0,59.51,59.98,59.51,59.97,214485.0
2022-02-01 15:30:00,59.99,60.63,59.85,60.43,738145.0,59.99,60.63,59.85,60.43,738145.0
2022-02-02 09:30:00,61.22,62.0,60.76,61.59,532160.0,61.22,62.0,60.76,61.59,532160.0
2022-02-02 10:00:00,61.74,62.04,60.88,61.19,276660.0,61.74,62.04,60.88,61.19,276660.0
2022-02-02 10:30:00,61.12,61.38,60.89,61.27,182585.0,61.12,61.38,60.89,61.27,182585.0
2022-02-02 11:00:00,61.33,61.39,60.6,61.1,213070.0,61.33,61.39,60.6,61.1,213070.0
2022-02-02 11:30:00,61.12,61.3,60.69,61.24,204710.0,61.12,61.3,60.69,61.24,204710.0
2022-02-02 12:00:00,61.2,61.37,61.05,61.25,128415.0,61.2,61.37,61.05,61.25,128415.0
2022-02-02 12:30:00,61.23,61.91,61.12,61.9,266835.0,61.23,61.91,61.12,61.9,266835.0
2022-02-02 13:00:00,61.9,62.01,61.65,61.75,255035.0,61.9,62.01,61.65,61.75,255035.0
2022-02-02 13:30:00,61.75,61.78,61.34,61.37,185970.0,61.75,61.78,61.34,61.37,185970.0
2022-02-02 14:00:00,61.39,61.68,61.13,61.3,89100.0,61.39,61.68,61.13,61.3,89100.0
2022-02-02 14:30:00,61.3,62.1,61.3,61.55,754150.0,61.3,62.1,61.3,61.55,754150.0
2022-02-02 15:00:00,61.54,62.0,61.52,61.9,481685.0,61.54,62.0,61.52,61.9,481685.0
2022-02-02 15:30:00,61.86,62.2,61.65,62.05,742065.0,61.86,62.2,61.65,62.05,742065.0
2022-02-03 09:30:00,59.88,61.61,59.6,61.16,519490.0,59.88,61.61,59.6,61.16,519490.0
2022-02-03 10:00:00,61.17,62.11,61.03,61.91,383395.0,61.17,62.11,61.03,61.91,383395.0
2022-02-03 10:30:00,61.91,61.97,60.94,61.04,543690.0,61.91,61.97,60.94,61.04,543690.0
2022-02-03 11:00:00,61.04,61.5,60.84,61.0,296450.0,61.04,61.5,60.84,61.0,296450.0
2022-02-03 11:30:00,60.96,61.16,60.68,60.88,135195.0,60.96,61.16,60.68,60.88,135195.0
2022-02-03 12:00:00,60.87,61.18,60.62,61.07,203250.0,60.87,61.18,60.62,61.07,203250.0
2022-02-03 12:30:00,61.04,61.13,60.68,60.92,76925.0,61.04,61.13,60.68,60.92,76925.0
2022-02-03 13:00:00,60.83,61.14,60.67,60.98,89595.0,60.83,61.14,60.67,60.98,89595.0
2022-02-03 13:30:00,61.02,61.14,60.61,60.8,148775.0,61.02,61.14,60.61,60.8,148775.0
2022-02-03 14:00:00,60.75,60.8,60.38,60.46,271015.0,60.75,60.8,60.38,60.46,271015.0
2022-02-03 14:30:00,60.45,60.49,59.88,60.16,232680.0,60.45,60.49,59.88,60.16,232680.0
2022-02-03 15:00:00,60.16,60.57,59.89,60.38,324705.0,60.16,60.57,59.89,60.38,324705.0
2022-02-03 15:30:00,60.4,60.4,59.07,59.4,775565.0,60.4,60.4,59.07,59.4,775565.0
2022-02-04 09:30:00,60.81,61.35,57.84,59.46,1586555.0,60.81,61.35,57.84,59.46,1586555.0
2022-02-04 10:00:00,59.51,61.5,59.4,59.65,798350.0,59.51,61.5,59.4,59.65,798350.0
2022-02-04 10:30:00,59.65,61.12,59.65,60.57,680140.0,59.65,61.12,59.65,60.57,680140.0
2022-02-04 11:00:00,60.57,61.1,60.45,61.05,245180.0,60.57,61.1,60.45,61.05,245180.0
2022-02-04 11:30:00,61.02,61.46,60.81,61.0,353965.0,61.02,61.46,60.81,61.0,353965.0
2022-02-04 12:00:00,60.96,61.37,60.7,61.22,188760.0,60.96,61.37,60.7,61.22,188760.0
2022-02-04 12:30:00,61.32,61.59,60.97,61.58,252410.0,61.32,61.59,60.97,61.58,252410.0
2022-02-04 13:00:00,61.57,62.34,61.5,62.11,252990.0,61.57,62.34,61.5,62.11,252990.0
2022-02-04 13:30:00,62.15,62.37,61.75,62.21,196660.0,62.15,62.37,61.75,62.21,196660.0
2022-02-04 14:00:00,62.25,62.74,62.1,62.26,369985.0,62.25,62.74,62.1,62.26,369985.0
2022-02-04 14:30:00,62.28,63.1,62.28,63.05,442585.0,62.28,63.1,62.28,63.05,442585.0
2022-02-04 15:00:00,63.05,63.47,62.88,63.23,565560.0,63.05,63.47,62.88,63.23,565560.0
2022-02-04 15:30:00,63.26,63.47,62.78,62.89,1469145.0,63.26,63.47,62.78,62.89,1469145.0
2022-02-07 09:30:00,62.28,63.38,62.0,63.03,493405.0,62.28,63.38,62.0,63.03,493405.0
2022-02-07 10:00:00,63.1,63.1,62.09,62.15,263320.0,63.1,63.1,62.09,62.15,263320.0
2022-02-07 10:30:00,62.19,62.4,61.75,62.2,272355.0,62.19,62.4,61.75,62.2,272355.0
2022-02-07 11:00:00,62.18,62.52,61.82,62.13,141620.0,62.18,62.52,61.82,62.13,141620.0
2022-02-07 11:30:00,62.15,62.27,61.15,61.46,258580.0,62.15,62.27,61.15,61.46,258580.0
2022-02-07 12:00:00,61.55,61.61,61.22,61.38,168500.0,61.55,61.61,61.22,61.38,168500.0
2022-02-07 12:30:00,61.38,61.57,61.23,61.46,110920.0,61.38,61.57,61.23,61.46,110920.0
2022-02-07 13:00:00,61.48,61.95,61.43,61.86,95510.0,61.48,61.95,61.43,61.86,95510.0
2022-02-07 13:30:00,61.95,61.97,61.49,61.96,157225.0,61.95,61.97,61.49,61.96,157225.0
2022-02-07 14:00:00,62.0,62.05,61.66,62.01,145395.0,62.0,62.05,61.66,62.01,145395.0
2022-02-07 14:30:00,62.09,62.09,61.67,61.77,123690.0,62.09,62.09,61.67,61.77,123690.0
2022-02-07 15:00:00,61.73,62.22,61.51,61.67,215115.0,61.73,62.22,61.51,61.67,215115.0
2022-02-07 15:30:00,61.7,61.94,61.19,61.5,590685.0,61.7,61.94,61.19,61.5,590685.0
2022-02-08 09:30:00,61.19,63.15,60.89,61.73,459565.0,61.19,63.15,60.89,61.73,459565.0
2022-02-08 10:00:00,61.73,62.32,61.59,61.75,211605.0,61.73,62.32,61.59,61.75,211605.0
2022-02-08 10:30:00,61.69,62.61,61.5,62.48,163495.0,61.69,62.61,61.5,62.48,163495.0
2022-02-08 11:00:00,62.46,62.83,62.42,62.54,214770.0,62.46,62.83,62.42,62.54,214770.0
2022-02-08 11:30:00,62.54,62.9,62.51,62.72,67230.0,62.54,62.9,62.51,62.72,67230.0
2022-02-08 12:00:00,62.71,62.81,62.39,62.66,62800.0,62.71,62.81,62.39,62.66,62800.0
2022-02-08 12:30:00,62.71,63.05,62.67,62.91,87040.0,62.71,63.05,62.67,62.91,87040.0
2022-02-08 13:00:00,62.89,62.95,62.73,62.78,91770.0,62.89,62.95,62.73,62.78,91770.0
2022-02-08 13:30:00,62.79,62.9,62.46,62.59,108740.0,62.79,62.9,62.46,62.59,108740.0
2022-02-08 14:00:00,62.64,62.71,62.16,62.22,84570.0,62.64,62.71,62.16,62.22,84570.0
2022-02-08 14:30:00,62.27,62.81,62.21,62.69,212970.0,62.27,62.81,62.21,62.69,212970.0
2022-02-08 15:00:00,62.62,62.86,62.44,62.69,129090.0,62.62,62.86,62.44,62.69,129090.0
2022-02-08 15:30:00,62.72,63.19,62.63,62.92,486550.0,62.72,63.19,62.63,62.92,486550.0
2022-02-09 09:30:00,64.0,64.89,63.71,64.65,573515.0,64.0,64.89,63.71,64.65,573515.0
2022-02-09 10:00:00,64.63,64.88,64.05,64.28,227230.0,64.63,64.88,64.05,64.28,227230.0
2022-02-09 10:30:00,64.32,64.79,64.25,64.56,178220.0,64.32,64.79,64.25,64.56,178220.0
2022-02-09 11:00:00,64.65,64.74,64.42,64.53,105455.0,64.65,64.74,64.42,64.53,105455.0
2022-02-09 11:30:00,64.52,64.69,64.46,64.53,111585.0,64.52,64.69,64.46,64.53,111585.0
2022-02-09 12:00:00,64.49,64.89,64.44,64.83,133675.0,64.49,64.89,64.44,64.83,133675.0
2022-02-09 12:30:00,64.88,65.21,64.79,65.16,106745.0,64.88,65.21,64.79,65.16,106745.0
2022-02-09 13:00:00,65.12,65.49,65.1,65.21,496650.0,65.12,65.49,65.1,65.21,496650.0
2022-02-09 13:30:00,65.25,65.28,64.89,65.0,113235.0,65.25,65.28,64.89,65.0,113235.0
2022-02-09 14:00:00,65.1,65.21,65.06,65.12,64185.0,65.1,65.21,65.06,65.12,64185.0
2022-02-09 14:30:00,65.12,65.35,64.98,65.0,131005.0,65.12,65.35,64.98,65.0,131005.0
2022-02-09 15:00:00,65.0,65.26,64.84,65.22,140135.0,65.0,65.26,64.84,65.22,140135.0
2022-02-09 15:30:00,65.26,66.05,65.26,66.02,891195.0,65.26,66.05,65.26,66.02,891195.0
2022-02-10 09:30:00,64.33,66.0,64.1,65.57,385635.0,64.33,66.0,64.1,65.57,385635.0
2022-02-10 10:00:00,65.52,65.9,65.3,65.83,160245.0,65.52,65.9,65.3,65.83,160245.0
2022-02-10 10:30:00,65.86,66.47,65.44,65.64,273330.0,65.86,66.47,65.44,65.64,273330.0
2022-02-10 11:00:00,65.59,66.04,65.47,65.74,104860.0,65.59,66.04,65.47,65.74,104860.0
2022-02-10 11:30:00,65.64,66.12,65.24,66.12,90680.0,65.64,66.12,65.24,66.12,90680.0
2022-02-10 12:00:00,66.03,66.26,65.9,66.17,59350.0,66.03,66.26,65.9,66.17,59350.0
2022-02-10 12:30:00,66.27,66.32,65.3,65.85,150405.0,66.27,66.32,65.3,65.85,150405.0
2022-02-10 13:00:00,65.88,66.05,65.35,65.35,109780.0,65.88,66.05,65.35,65.35,109780.0
2022-02-10 13:30:00,65.35,65.59,65.0,65.59,140065.0,65.35,65.59,65.0,65.59,140065.0
2022-02-10 14:00:00,65.61,65.62,64.78,65.19,108855.0,65.61,65.62,64.78,65.19,108855.0
2022-02-10 14:30:00,65.2,65.41,64.72,64.83,70885.0,65.2,65.41,64.72,64.83,70885.0
2022-02-10 15:00:00,64.9,65.17,64.65,64.7,81700.0,64.9,65.17,64.65,64.7,81700.0
2022-02-10 15:30:00,64.68,65.32,64.57,65.14,811720.0,64.68,65.32,64.57,65.14,811720.0
2022-02-11 09:30:00,65.29,65.96,64.44,64.63,269520.0,65.29,65.96,64.44,64.63,269520.0
2022-02-11 10:00:00,64.54,65.18,64.46,64.82,186105.0,64.54,65.18,64.46,64.82,186105.0
2022-02-11 10:30:00,64.81,65.11,63.84,63.95,171270.0,64.81,65.11,63.84,63.95,171270.0
2022-02-11 11:00:00,63.95,64.26,63.46,63.58,184685.0,63.95,64.26,63.46,63.58,184685.0
2022-02-11 11:30:00,63.61,63.84,63.2,63.68,187105.0,63.61,63.84,63.2,63.68,187105.0
2022-02-11 12:00:00,63.65,63.96,63.54,63.96,59220.0,63.65,63.96,63.54,63.96,59220.0
2022-02-11 12:30:00,63.95,64.08,63.57,63.61,71845.0,63.95,64.08,63.57,63.61,71845.0
2022-02-11 13:00:00,63.63,63.66,63.37,63.41,134420.0,63.63,63.66,63.37,63.41,134420.0
2022-02-11 13:30:00,63.38,63.38,62.22,62.33,361265.0,63.38,63.38,62.22,62.33,361265.0
2022-02-11 14:00:00,62.37,62.74,62.02,62.18,125820.0,62.37,62.74,62.02,62.18,125820.0
2022-02-11 14:30:00,62.26,62.45,61.64,61.87,139235.0,62.26,62.45,61.64,61.87,139235.0
2022-02-11 15:00:00,61.96,62.5,61.95,62.19,167675.0,61.96,62.5,61.95,62.19,167675.0
2022-02-11 15:30:00,62.15,62.47,61.67,62.05,527300.0,62.15,62.47,61.67,62.05,527300.0
2022-02-14 09:30:00,62.22,62.9,61.65,62.6,354370.0,62.22,62.9,61.65,62.6,354370.0
2022-02-14 10:00:00,62.56,62.56,61.71,62.22,157930.0,62.56,62.56,61.71,62.22,157930.0
2022-02-14 10:30:00,62.3,62.96,61.86,62.7,120570.0,62.3,62.96,61.86,62.7,120570.0
2022-02-14 11:00:00,62.77,63.31,62.63,63.21,141590.0,62.77,63.31,62.63,63.21,141590.0
2022-02-14 11:30:00,63.21,63.36,62.55,62.66,88720.0,63.21,63.36,62.55,62.66,88720.0
2022-02-14 12:00:00,62.64,62.82,62.47,62.64,54655.0,62.64,62.82,62.47,62.64,54655.0
2022-02-14 12:30:00,62.86,62.95,62.68,62.76,47225.0,62.86,62.95,62.68,62.76,47225.0
2022-02-14 13:00:00,62.71,62.77,62.37,62.37,45735.0,62.71,62.77,62.37,62.37,45735.0
2022-02-14 13:30:00,62.36,62.42,61.47,61.6,88515.0,62.36,62.42,61.47,61.6,88515.0
2022-02-14 14:00:00,61.59,62.04,61.29,61.9,124775.0,61.59,62.04,61.29,61.9,124775.0
2022-02-14 14:30:00,61.84,62.01,61.58,61.96,127905.0,61.84,62.01,61.58,61.96,127905.0
2022-02-14 15:00:00,61.96,62.13,61.69,61.97,131335.0,61.96,62.13,61.69,61.97,131335.0
2022-02-14 15:30:00,61.97,62.23,61.68,62.07,716175.0,61.97,62.23,61.68,62.07,716175.0
2022-02-15 09:30:00,63.37,64.16,63.18,64.12,275710.0,63.37,64.16,63.18,64.12,275710.0
2022-02-15 10:00:00,64.13,64.18,63.28,63.47,188080.0,64.13,64.18,63.28,63.47,188080.0
2022-02-15 10:30:00,63.48,63.88,63.4,63.68,81480.0,63.48,63.88,63.4,63.68,81480.0
2022-02-15 11:00:00,63.63,63.91,63.62,63.74,43600.0,63.63,63.91,63.62,63.74,43600.0
2022-02-15 11:30:00,63.8,64.08,63.8,63.96,52850.0,63.8,64.08,63.8,63.96,52850.0
2022-02-15 12:00:00,63.86,63.92,63.18,63.25,52750.0,63.86,63.92,63.18,63.25,52750.0
2022-02-15 12:30:00,63.25,63.37,62.98,63.27,65385.0,63.25,63.37,62.98,63.27,65385.0
2022-02-15 13:00:00,63.22,63.57,63.21,63.52,45650.0,63.22,63.57,63.21,63.52,45650.0
2022-02-15 13:30:00,63.55,63.67,63.47,63.63,43785.0,63.55,63.67,63.47,63.63,43785.0
2022-02-15 14:00:00,63.65,63.82,63.45,63.76,59655.0,63.65,63.82,63.45,63.76,59655.0
2022-02-15 14:30:00,63.71,64.16,63.66,64.16,84345.0,63.71,64.16,63.66,64.16,84345.0
2022-02-15 15:00:00,64.18,64.57,64.17,64.44,148425.0,64.18,64.57,64.17,64.44,148425.0
2022-02-15 15:30:00,64.44,64.67,64.19,64.48,444465.0,64.44,64.67,64.19,64.48,444465.0
2022-02-16 09:30:00,63.49,63.81,62.07,62.42,348460.0,63.49,63.81,62.07,62.42,348460.0
2022-02-16 10:00:00,62.26,62.49,62.07,62.41,141285.0,62.26,62.49,62.07,62.41,141285.0
2022-02-16 10:30:00,62.38,62.59,62.26,62.44,111785.0,62.38,62.59,62.26,62.44,111785.0
2022-02-16 11:00:00,62.4,62.73,62.32,62.47,78265.0,62.4,62.73,62.32,62.47,78265.0
2022-02-16 11:30:00,62.45,62.68,62.34,62.66,62490.0,62.45,62.68,62.34,62.66,62490.0
2022-02-16 12:00:00,62.72,62.8,62.46,62.55,56205.0,62.72,62.8,62.46,62.55,56205.0
2022-02-16 12:30:00,62.5,62.55,62.31,62.36,54235.0,62.5,62.55,62.31,62.36,54235.0
2022-02-16 13:00:00,62.39,62.52,62.23,62.52,63290.0,62.39,62.52,62.23,62.52,63290.0
2022-02-16 13:30:00,62.47,62.6,62.38,62.53,58680.0,62.47,62.6,62.38,62.53,58680.0
2022-02-16 14:00:00,62.54,63.48,62.43,63.36,92625.0,62.54,63.48,62.43,63.36,92625.0
2022-02-16 14:30:00,63.44,63.73,63.26,63.51,93190.0,63.44,63.73,63.26,63.51,93190.0
2022-02-16 15:00:00,63.63,64.0,63.52,64.0,109850.0,63.63,64.0,63.52,64.0,109850.0
2022-02-16 15:30:00,64.0,64.31,63.83,64.0,463520.0,64.0,64.31,63.83,64.0,463520.0
2022-02-17 09:30:00,63.53,63.53,62.65,62.99,119570.0,63.53,63.53,62.65,62.99,119570.0
2022-02-17 10:00:00,63.0,63.28,62.8,62.86,159610.0,63.0,63.28,62.8,62.86,159610.0
2022-02-17 10:30:00,62.8,62.9,62.41,62.61,48720.0,62.8,62.9,62.41,62.61,48720.0
2022-02-17 11:00:00,62.63,63.14,62.63,63.08,61070.0,62.63,63.14,62.63,63.08,61070.0
2022-02-17 11:30:00,63.01,63.27,62.93,63.02,31540.0,63.01,63.27,62.93,63.02,31540.0
2022-02-17 12:00:00,62.98,63.14,62.82,63.03,111005.0,62.98,63.14,62.82,63.03,111005.0
2022-02-17 12:30:00,63.03,63.37,63.03,63.35,50235.0,63.03,63.37,63.03,63.35,50235.0
2022-02-17 13:00:00,63.32,63.32,62.61,62.7,89590.0,63.32,63.32,62.61,62.7,89590.0
2022-02-17 13:30:00,62.7,62.93,62.53,62.61,101240.0,62.7,62.93,62.53,62.61,101240.0
2022-02-17 14:00:00,62.57,62.57,62.28,62.32,80250.0,62.57,62.57,62.28,62.32,80250.0
2022-02-17 14:30:00,62.33,62.42,62.12,62.14,117700.0,62.33,62.42,62.12,62.14,117700.0
2022-02-17 15:00:00,62.14,62.21,61.86,61.86,151580.0,62.14,62.21,61.86,61.86,151580.0
2022-02-17 15:30:00,61.85,62.26,61.85,62.13,508665.0,61.85,62.26,61.85,62.13,508665.0
2022-02-18 09:30:00,62.21,62.86,61.65,62.5,340120.0,62.21,62.86,61.65,62.5,340120.0
2022-02-18 10:00:00,62.5,62.74,61.94,62.1,236325.0,62.5,62.74,61.94,62.1,236325.0
2022-02-18 10:30:00,62.01,62.08,61.67,61.86,132805.0,62.01,62.08,61.67,61.86,132805.0
2022-02-18 11:00:00,61.8,61.89,61.43,61.66,99420.0,61.8,61.89,61.43,61.66,99420.0
2022-02-18 11:30:00,61.66,61.94,61.33,61.45,118970.0,61.66,61.94,61.33,61.45,118970.0
2022-02-18 12:00:00,61.42,61.74,61.2,61.46,131310.0,61.42,61.74,61.2,61.46,131310.0
2022-02-18 12:30:00,61.38,61.55,60.82,60.96,150490.0,61.38,61.55,60.82,60.96,150490.0
2022-02-18 13:00:00,60.98,61.04,60.79,60.92,105985.0,60.98,61.04,60.79,60.92,105985.0
2022-02-18 13:30:00,60.95,61.28,60.91,61.19,90735.0,60.95,61.28,60.91,61.19,90735.0
2022-02-18 14:00:00,61.18,61.66,61.12,61.64,85995.0,61.18,61.66,61.12,61.64,85995.0
2022-02-18 14:30:00,61.64,61.83,61.42,61.72,90960.0,61.64,61.83,61.42,61.72,90960.0
2022-02-18 15:00:00,61.65,61.94,61.13,61.16,188635.0,61.65,61.94,61.13,61.16,188635.0
2022-02-18 15:30:00,61.11,61.4,60.85,60.97,421210.0,61.11,61.4,60.85,60.97,421210.0
2022-02-22 09:30:00,60.41,61.34,59.79,60.53,558210.0,60.41,61.34,59.79,60.53,558210.0
2022-02-22 10:00:00,60.54,60.67,60.1,60.56,332845.0,60.54,60.67,60.1,60.56,332845.0
2022-02-22 10:30:00,60.58,60.62,59.21,59.21,242160.0,60.58,60.62,59.21,59.21,242160.0
2022-02-22 11:00:00,59.21,59.38,58.76,58.76,196170.0,59.21,59.38,58.76,58.76,196170.0
2022-02-22 11:30:00,58.83,59.28,58.8,59.04,152235.0,58.83,59.28,58.8,59.04,152235.0
2022-02-22 12:00:00,59.06,59.42,58.98,59.29,89760.0,59.06,59.42,58.98,59.29,89760.0
2022-02-22 12:30:00,59.31,59.35,58.9,59.09,125535.0,59.31,59.35,58.9,59.09,125535.0
2022-02-22 13:00:00,59.11,59.23,58.86,58.99,88670.0,59.11,59.23,58.86,58.99,88670.0
2022-02-22 13:30:00,58.97,59.14,58.67,58.84,140355.0,58.97,59.14,58.67,58.84,140355.0
2022-02-22 14:00:00,58.88,59.24,58.59,59.11,294975.0,58.88,59.24,58.59,59.11,294975.0
2022-02-22 14:30:00,58.98,60.05,58.91,59.9,183300.0,58.98,60.05,58.91,59.9,183300.0
2022-02-22 15:00:00,59.98,60.63,59.98,60.28,197575.0,59.98,60.63,59.98,60.28,197575.0
2022-02-22 15:30:00,60.23,60.23,59.23,59.48,695870.0,60.23,60.23,59.23,59.48,695870.0
2022-02-23 09:30:00,60.09,60.74,60.03,60.2,387980.0,60.09,60.74,60.03,60.2,387980.0
2022-02-23 10:00:00,60.19,60.47,59.78,59.86,309500.0,60.19,60.47,59.78,59.86,309500.0
2022-02-23 10:30:00,59.78,59.8,59.2,59.36,249060.0,59.78,59.8,59.2,59.36,249060.0
2022-02-23 11:00:00,59.4,59.47,58.98,59.0,153305.0,59.4,59.47,58.98,59.0,153305.0
2022-02-23 11:30:00,59.02,59.53,58.93,59.49,170395.0,59.02,59.53,58.93,59.49,170395.0
2022-02-23 12:00:00,59.49,59.77,59.4,59.66,100575.0,59.49,59.77,59.4,59.66,100575.0
2022-02-23 12:30:00,59.66,59.7,59.15,59.15,106890.0,59.66,59.7,59.15,59.15,106890.0
2022-02-23 13:00:00,59.18,59.22,58.52,58.52,168470.0,59.18,59.22,58.52,58.52,168470.0
2022-02-23 13:30:00,58.57,58.73,58.43,58.5,166005.0,58.57,58.73,58.43,58.5,166005.0
2022-02-23 14:00:00,58.49,58.65,57.93,57.93,228625.0,58.49,58.65,57.93,57.93,228625.0
2022-02-23 14:30:00,58.0,58.02,57.48,57.7,254800.0,58.0,58.02,57.48,57.7,254800.0
2022-02-23 15:00:00,57.78,57.83,57.24,57.52,267625.0,57.78,57.83,57.24,57.52,267625.0
2022-02-23 15:30:00,57.49,57.61,56.68,56.9,833290.0,57.49,57.61,56.68,56.9,833290.0
2022-02-24 09:30:00,55.58,58.39,55.19,58.28,1508000.0,55.58,58.39,55.19,58.28,1508000.0
2022-02-24 10:00:00,58.37,59.9,57.83,59.38,632830.0,58.37,59.9,57.83,59.38,632830.0
2022-02-24 10:30:00,59.33,61.0,59.1,60.73,563235.0,59.33,61.0,59.1,60.73,563235.0
2022-02-24 11:00:00,60.73,61.85,60.62,61.37,540370.0,60.73,61.85,60.62,61.37,540370.0
2022-02-24 11:30:00,61.4,61.54,60.59,61.23,215655.0,61.4,61.54,60.59,61.23,215655.0
2022-02-24 12:00:00,61.22,61.25,60.1,60.39,214180.0,61.22,61.25,60.1,60.39,214180.0
2022-02-24 12:30:00,60.48,61.17,60.26,60.91,127180.0,60.48,61.17,60.26,60.91,127180.0
2022-02-24 13:00:00,60.91,61.51,60.7,61.18,214895.0,60.91,61.51,60.7,61.18,214895.0
2022-02-24 13:30:00,61.25,62.85,61.25,61.98,577985.0,61.25,62.85,61.25,61.98,577985.0
2022-02-24 14:00:00,62.03,62.52,61.89,62.37,215505.0,62.03,62.52,61.89,62.37,215505.0
2022-02-24 14:30:00,62.39,62.96,62.38,62.76,538145.0,62.39,62.96,62.38,62.76,538145.0
2022-02-24 15:00:00,62.8,62.91,62.58,62.71,371030.0,62.8,62.91,62.58,62.71,371030.0
2022-02-24 15:30:00,62.73,63.69,62.72,63.25,1219355.0,62.73,63.69,62.72,63.25,1219355.0
2022-02-25 09:30:00,63.38,63.6,62.06,62.1,432580.0,63.38,63.6,62.06,62.1,432580.0
2022-02-25 10:00:00,62.19,63.51,62.0,63.42,198500.0,62.19,63.51,62.0,63.42,198500.0
2022-02-25 10:30:00,63.41,64.21,63.05,63.55,226395.0,63.41,64.21,63.05,63.55,226395.0
2022-02-25 11:00:00,63.62,64.17,63.24,63.78,221595.0,63.62,64.17,63.24,63.78,221595.0
2022-02-25 11:30:00,63.79,64.34,63.66,64.25,123965.0,63.79,64.34,63.66,64.25,123965.0
2022-02-25 12:00:00,64.3,64.35,63.76,64.3,100045.0,64.3,64.35,63.76,64.3,100045.0
2022-02-25 12:30:00,64.36,64.45,63.63,63.79,105365.0,64.36,64.45,63.63,63.79,105365.0
2022-02-25 13:00:00,63.81,64.2,63.63,64.18,103860.0,63.81,64.2,63.63,64.18,103860.0
2022-02-25 13:30:00,64.21,64.37,63.77,64.14,138655.0,64.21,64.37,63.77,64.14,138655.0
2022-02-25 14:00:00,64.17,64.44,63.89,64.24,191440.0,64.17,64.44,63.89,64.24,191440.0
2022-02-25 14:30:00,64.31,64.48,64.03,64.42,174120.0,64.31,64.48,64.03,64.42,174120.0
2022-02-25 15:00:00,64.42,64.88,64.27,64.77,199220.0,64.42,64.88,64.27,64.77,199220.0
2022-02-25 15:30:00,64.81,65.11,64.69,64.99,540165.0,64.81,65.11,64.69,64.99,540165.0
2022-02-28 09:30:00,64.51,67.25,64.3,67.08,1003630.0,64.51,67.25,64.3,67.08,1003630.0
2022-02-28 10:00:00,67.11,67.79,66.46,67.57,538165.0,67.11,67.79,66.46,67.57,538165.0
2022-02-28 10:30:00,67.58,68.37,67.46,68.14,491785.0,67.58,68.37,67.46,68.14,491785.0
2022-02-28 11:00:00,68.2,68.53,67.94,68.43,357955.0,68.2,68.53,67.94,68.43,357955.0
2022-02-28 11:30:00,68.46,68.63,68.12,68.45,234375.0,68.46,68.63,68.12,68.45,234375.0
2022-02-28 12:00:00,68.46,68.63,67.9,68.28,275550.0,68.46,68.63,67.9,68.28,275550.0
2022-02-28 12:30:00,68.27,68.29,67.68,67.95,227500.0,68.27,68.29,67.68,67.95,227500.0
2022-02-28 13:00:00,67.96,68.48,67.87,68.2,290365.0,67.96,68.48,67.87,68.2,290365.0
2022-02-28 13:30:00,68.15,68.44,68.0,68.25,245115.0,68.15,68.44,68.0,68.25,245115.0
2022-02-28 14:00:00,68.2,68.24,66.95,67.13,413320.0,68.2,68.24,66.95,67.13,413320.0
2022-02-28 14:30:00,67.16,67.95,67.12,67.86,234685.0,67.16,67.95,67.12,67.86,234685.0
2022-02-28 15:00:00,67.81,68.35,67.4,68.17,433215.0,67.81,68.35,67.4,68.17,433215.0
2022-02-28 15:30:00,68.14,69.09,67.73,68.96,1791300.0,68.14,69.09,67.73,68.96,1791300.0
2022-03-01 09:30:00,69.2,70.0,68.72,69.87,375650.0,69.2,70.0,68.72,69.87,375650.0
2022-03-01 10:00:00,69.85,70.3,69.51,69.96,648570.0,69.85,70.3,69.51,69.96,648570.0
2022-03-01 10:30:00,70.02,70.03,68.44,68.8,322335.0,70.02,70.03,68.44,68.8,322335.0
2022-03-01 11:00:00,68.78,69.4,68.65,69.09,117350.0,68.78,69.4,68.65,69.09,117350.0
2022-03-01 11:30:00,69.0,69.0,68.29,68.55,203880.0,69.0,69.0,68.29,68.55,203880.0
2022-03-01 12:00:00,68.5,69.03,68.42,68.95,141430.0,68.5,69.03,68.42,68.95,141430.0
2022-03-01 12:30:00,68.86,69.56,68.7,69.52,126540.0,68.86,69.56,68.7,69.52,126540.0
2022-03-01 13:00:00,69.5,69.68,68.87,68.87,92025.0,69.5,69.68,68.87,68.87,92025.0
2022-03-01 13:30:00,68.83,69.21,68.79,68.99,149455.0,68.83,69.21,68.79,68.99,149455.0
2022-03-01 14:00:00,69.04,69.11,68.66,68.92,154135.0,69.04,69.11,68.66,68.92,154135.0
2022-03-01 14:30:00,68.93,69.02,68.05,68.05,229355.0,68.93,69.02,68.05,68.05,229355.0
2022-03-01 15:00:00,68.08,68.8,67.69,67.73,268120.0,68.08,68.8,67.69,67.73,268120.0
2022-03-01 15:30:00,67.53,67.7,66.84,67.6,992450.0,67.53,67.7,66.84,67.6,992450.0
2022-03-02 09:30:00,67.77,68.26,66.47,67.76,582435.0,67.77,68.26,66.47,67.76,582435.0
2022-03-02 10:00:00,67.74,67.8,66.65,67.46,235640.0,67.74,67.8,66.65,67.46,235640.0
2022-03-02 10:30:00,67.73,67.73,66.93,67.14,190295.0,67.73,67.73,66.93,67.14,190295.0
2022-03-02 11:00:00,67.08,68.13,66.87,68.07,163565.0,67.08,68.13,66.87,68.07,163565.0
2022-03-02 11:30:00,68.05,68.26,67.72,68.0,104970.0,68.05,68.26,67.72,68.0,104970.0
2022-03-02 12:00:00,68.1,68.61,68.0,68.35,80150.0,68.1,68.61,68.0,68.35,80150.0
2022-03-02 12:30:00,68.43,68.53,68.21,68.27,78455.0,68.43,68.53,68.21,68.27,78455.0
2022-03-02 13:00:00,68.29,69.2,68.27,68.76,387230.0,68.29,69.2,68.27,68.76,387230.0
2022-03-02 13:30:00,68.84,68.95,68.49,68.65,127040.0,68.84,68.95,68.49,68.65,127040.0
2022-03-02 14:00:00,68.65,69.02,68.65,68.75,98540.0,68.65,69.02,68.65,68.75,98540.0
2022-03-02 14:30:00,68.8,69.09,68.68,68.9,84190.0,68.8,69.09,68.68,68.9,84190.0
2022-03-02 15:00:00,68.92,69.2,68.91,69.11,143490.0,68.92,69.2,68.91,69.11,143490.0
2022-03-02 15:30:00,69.09,69.37,68.92,68.92,446950.0,69.09,69.37,68.92,68.92,446950.0
2022-03-03 09:30:00,69.17,69.66,68.2,68.7,222060.0,69.17,69.66,68.2,68.7,222060.0
2022-03-03 10:00:00,68.7,69.15,67.3,67.5,226880.0,68.7,69.15,67.3,67.5,226880.0
2022-03-03 10:30:00,67.37,67.75,66.92,66.92,268065.0,67.37,67.75,66.92,66.92,268065.0
2022-03-03 11:00:00,66.91,67.52,66.76,67.46,116185.0,66.91,67.52,66.76,67.46,116185.0
2022-03-03 11:30:00,67.43,67.65,67.09,67.54,140255.0,67.43,67.65,67.09,67.54,140255.0
2022-03-03 12:00:00,67.51,67.57,66.84,66.92,108095.0,67.51,67.57,66.84,66.92,108095.0
2022-03-03 12:30:00,66.95,68.02,66.85,67.47,89320.0,66.95,68.02,66.85,67.47,89320.0
2022-03-03 13:00:00,67.39,67.81,67.39,67.65,72560.0,67.39,67.81,67.39,67.65,72560.0
2022-03-03 13:30:00,67.55,67.58,67.16,67.22,87525.0,67.55,67.58,67.16,67.22,87525.0
2022-03-03 14:00:00,67.27,67.68,67.23,67.61,56385.0,67.27,67.68,67.23,67.61,56385.0
2022-03-03 14:30:00,67.6,67.67,66.96,67.1,113705.0,67.6,67.67,66.96,67.1,113705.0
2022-03-03 15:00:00,67.08,67.13,66.74,66.83,153940.0,67.08,67.13,66.74,66.83,153940.0
2022-03-03 15:30:00,66.86,67.33,66.31,67.28,779455.0,66.86,67.33,66.31,67.28,779455.0
2022-03-04 09:30:00,67.26,67.76,65.82,66.26,489330.0,67.26,67.76,65.82,66.26,489330.0
2022-03-04 10:00:00,66.36,66.48,65.29,65.66,185890.0,66.36,66.48,65.29,65.66,185890.0
2022-03-04 10:30:00,65.59,66.16,65.49,65.79,105555.0,65.59,66.16,65.49,65.79,105555.0
2022-03-04 11:00:00,65.72,66.46,65.32,66.26,138980.0,65.72,66.46,65.32,66.26,138980.0
2022-03-04 11:30:00,66.25,66.61,66.03,66.34,74385.0,66.25,66.61,66.03,66.34,74385.0
2022-03-04 12:00:00,66.42,67.32,66.14,67.15,109290.0,66.42,67.32,66.14,67.15,109290.0
2022-03-04 12:30:00,67.25,67.53,66.89,67.39,147535.0,67.25,67.53,66.89,67.39,147535.0
2022-03-04 13:00:00,67.42,67.81,67.32,67.37,243085.0,67.42,67.81,67.32,67.37,243085.0
2022-03-04 13:30:00,67.39,67.63,66.88,66.88,98215.0,67.39,67.63,66.88,66.88,98215.0
2022-03-04 14:00:00,66.95,67.1,66.5,66.75,123530.0,66.95,67.1,66.5,66.75,123530.0
2022-03-04 14:30:00,66.74,67.0,66.54,66.58,101655.0,66.74,67.0,66.54,66.58,101655.0
2022-03-04 15:00:00,66.6,67.01,66.52,66.77,525270.0,66.6,67.01,66.52,66.77,525270.0
2022-03-04 15:30:00,66.75,67.18,66.46,67.12,530425.0,66.75,67.18,66.46,67.12,530425.0
2022-03-07 09:30:00,66.8,67.59,63.05,63.06,862660.0,66.8,67.59,63.05,63.06,862660.0
2022-03-07 10:00:00,63.14,63.67,61.77,61.97,490415.0,63.14,63.67,61.77,61.97,490415.0
2022-03-07 10:30:00,61.99,62.32,61.04,61.17,588385.0,61.99,62.32,61.04,61.17,588385.0
2022-03-07 11:00:00,61.18,62.03,60.8,60.9,395625.0,61.18,62.03,60.8,60.9,395625.0
2022-03-07 11:30:00,60.84,61.4,60.53,60.64,295825.0,60.84,61.4,60.53,60.64,295825.0
2022-03-07 12:00:00,60.63,61.01,60.3,60.4,228665.0,60.63,61.01,60.3,60.4,228665.0
2022-03-07 12:30:00,60.38,60.65,59.64,59.64,402305.0,60.38,60.65,59.64,59.64,402305.0
2022-03-07 13:00:00,59.65,59.69,58.8,59.39,608165.0,59.65,59.69,58.8,59.39,608165.0
2022-03-07 13:30:00,59.41,60.1,59.22,59.78,368445.0,59.41,60.1,59.22,59.78,368445.0
2022-03-07 14:00:00,59.74,59.84,59.28,59.38,309335.0,59.74,59.84,59.28,59.38,309335.0
2022-03-07 14:30:00,59.37,59.39,58.71,58.79,468720.0,59.37,59.39,58.71,58.79,468720.0
2022-03-07 15:00:00,58.87,59.06,58.73,58.76,482455.0,58.87,59.06,58.73,58.76,482455.0
2022-03-07 15:30:00,58.72,58.73,58.17,58.28,1397230.0,58.72,58.73,58.17,58.28,1397230.0
2022-03-08 09:30:00,57.12,57.3,55.5,55.66,882960.0,57.12,57.3,55.5,55.66,882960.0
2022-03-08 10:00:00,55.7,55.71,54.5,55.32,639770.0,55.7,55.71,54.5,55.32,639770.0
2022-03-08 10:30:00,55.29,56.22,54.69,56.06,386760.0,55.29,56.22,54.69,56.06,386760.0
2022-03-08 11:00:00,56.12,56.68,55.35,55.48,384810.0,56.12,56.68,55.35,55.48,384810.0
2022-03-08 11:30:00,55.48,55.54,54.53,54.78,370495.0,55.48,55.54,54.53,54.78,370495.0
2022-03-08 12:00:00,54.8,56.7,54.75,56.01,346360.0,54.8,56.7,54.75,56.01,346360.0
2022-03-08 12:30:00,55.95,56.67,55.57,56.49,382405.0,55.95,56.67,55.57,56.49,382405.0
2022-03-08 13:00:00,56.54,56.93,55.96,56.1,349865.0,56.54,56.93,55.96,56.1,349865.0
2022-03-08 13:30:00,56.05,56.28,55.45,55.51,257210.0,56.05,56.28,55.45,55.51,257210.0
2022-03-08 14:00:00,55.41,55.65,54.98,55.6,208075.0,55.41,55.65,54.98,55.6,208075.0
2022-03-08 14:30:00,55.59,56.1,55.35,55.71,221735.0,55.59,56.1,55.35,55.71,221735.0
2022-03-08 15:00:00,55.67,56.32,55.66,55.67,288750.0,55.67,56.32,55.66,55.67,288750.0
2022-03-08 15:30:00,55.65,55.71,55.12,55.37,693245.0,55.65,55.71,55.12,55.37,693245.0
2022-03-09 09:30:00,57.02,57.18,54.81,55.6,1010095.0,57.02,57.18,54.81,55.6,1010095.0
2022-03-09 10:00:00,55.64,56.16,54.95,55.65,506265.0,55.64,56.16,54.95,55.65,506265.0
2022-03-09 10:30:00,55.69,55.88,55.29,55.75,383265.0,55.69,55.88,55.29,55.75,383265.0
2022-03-09 11:00:00,55.82,55.82,55.33,55.59,400440.0,55.82,55.82,55.33,55.59,400440.0
2022-03-09 11:30:00,55.59,56.1,55.54,56.01,387475.0,55.59,56.1,55.54,56.01,387475.0
2022-03-09 12:00:00,56.0,56.32,55.92,56.2,298570.0,56.0,56.32,55.92,56.2,298570.0
2022-03-09 12:30:00,56.21,56.96,56.21,56.72,247085.0,56.21,56.96,56.21,56.72,247085.0
2022-03-09 13:00:00,56.72,56.88,56.53,56.81,273225.0,56.72,56.88,56.53,56.81,273225.0
2022-03-09 13:30:00,56.82,56.87,56.47,56.76,164245.0,56.82,56.87,56.47,56.76,164245.0
2022-03-09 14:00:00,56.77,57.44,56.76,57.44,309130.0,56.77,57.44,56.76,57.44,309130.0
2022-03-09 14:30:00,57.45,57.57,57.16,57.26,244345.0,57.45,57.57,57.16,57.26,244345.0
2022-03-09 15:00:00,57.29,57.86,57.23,57.73,462775.0,57.29,57.86,57.23,57.73,462775.0
2022-03-09 15:30:00,57.75,57.79,57.31,57.5,999565.0,57.75,57.79,57.31,57.5,999565.0
2022-03-10 09:30:00,56.86,57.36,55.78,56.37,575640.0,56.86,57.36,55.78,56.37,575640.0
2022-03-10 10:00:00,56.35,56.48,55.51,55.94,316315.0,56.35,56.48,55.51,55.94,316315.0
2022-03-10 10:30:00,55.95,56.34,55.84,55.97,220325.0,55.95,56.34,55.84,55.97,220325.0
2022-03-10 11:00:00,55.94,56.2,55.6,55.73,205300.0,55.94,56.2,55.6,55.73,205300.0
2022-03-10 11:30:00,55.72,56.43,55.61,56.43,236385.0,55.72,56.43,55.61,56.43,236385.0
2022-03-10 12:00:00,56.4,56.74,56.09,56.66,157230.0,56.4,56.74,56.09,56.66,157230.0
2022-03-10 12:30:00,56.62,56.62,56.24,56.41,111370.0,56.62,56.62,56.24,56.41,111370.0
2022-03-10 13:00:00,56.46,56.87,56.42,56.84,157990.0,56.46,56.87,56.42,56.84,157990.0
2022-03-10 13:30:00,56.84,57.24,56.68,57.21,199035.0,56.84,57.24,56.68,57.21,199035.0
2022-03-10 14:00:00,57.19,57.74,57.15,57.49,194220.0,57.19,57.74,57.15,57.49,194220.0
2022-03-10 14:30:00,57.54,57.95,57.34,57.85,160135.0,57.54,57.95,57.34,57.85,160135.0
2022-03-10 15:00:00,57.88,57.88,57.41,57.64,257470.0,57.88,57.88,57.41,57.64,257470.0
2022-03-10 15:30:00,57.66,57.7,57.18,57.35,692310.0,57.66,57.7,57.18,57.35,692310.0
2022-03-11 09:30:00,58.41,58.41,56.49,57.01,323880.0,58.41,58.41,56.49,57.01,323880.0
2022-03-11 10:00:00,57.01,57.04,56.44,56.84,203000.0,57.01,57.04,56.44,56.84,203000.0
2022-03-11 10:30:00,56.77,56.99,56.42,56.77,183685.0,56.77,56.99,56.42,56.77,183685.0
2022-03-11 11:00:00,56.77,56.87,56.53,56.53,342940.0,56.77,56.87,56.53,56.53,342940.0
2022-03-11 11:30:00,56.49,56.54,56.17,56.5,150935.0,56.49,56.54,56.17,56.5,150935.0
2022-03-11 12:00:00,56.49,56.6,56.28,56.28,215190.0,56.49,56.6,56.28,56.28,215190.0
2022-03-11 12:30:00,56.25,56.27,55.8,56.12,185540.0,56.25,56.27,55.8,56.12,185540.0
2022-03-11 13:00:00,56.13,56.98,56.04,56.87,131715.0,56.13,56.98,56.04,56.87,131715.0
2022-03-11 13:30:00,56.92,56.94,56.4,56.4,209565.0,56.92,56.94,56.4,56.4,209565.0
2022-03-11 14:00:00,56.32,56.9,56.3,56.86,217700.0,56.32,56.9,56.3,56.86,217700.0
2022-03-11 14:30:00,56.88,56.93,56.53,56.59,175745.0,56.88,56.93,56.53,56.59,175745.0
2022-03-11 15:00:00,56.59,56.72,56.35,56.46,295040.0,56.59,56.72,56.35,56.46,295040.0
2022-03-11 15:30:00,56.43,56.44,55.7,55.83,776835.0,56.43,56.44,55.7,55.83,776835.0
2022-03-14 09:30:00,55.27,56.09,55.16,55.54,351385.0,55.27,56.09,55.16,55.54,351385.0
2022-03-14 10:00:00,55.53,56.42,55.3,55.47,226210.0,55.53,56.42,55.3,55.47,226210.0
2022-03-14 10:30:00,55.54,55.68,54.69,55.66,264205.0,55.54,55.68,54.69,55.66,264205.0
2022-03-14 11:00:00,55.75,55.82,54.86,54.9,168210.0,55.75,55.82,54.86,54.9,168210.0
2022-03-14 11:30:00,54.9,55.08,54.17,54.35,218790.0,54.9,55.08,54.17,54.35,218790.0
2022-03-14 12:00:00,54.33,54.34,53.83,53.92,196645.0,54.33,54.34,53.83,53.92,196645.0
2022-03-14 12:30:00,53.92,54.04,53.25,53.25,192855.0,53.92,54.04,53.25,53.25,192855.0
2022-03-14 13:00:00,53.27,53.6,53.17,53.34,243970.0,53.27,53.6,53.17,53.34,243970.0
2022-03-14 13:30:00,53.37,53.57,53.05,53.32,226300.0,53.37,53.57,53.05,53.32,226300.0
2022-03-14 14:00:00,53.32,54.03,53.12,53.99,481400.0,53.32,54.03,53.12,53.99,481400.0
2022-03-14 14:30:00,54.01,54.88,53.92,54.77,356920.0,54.01,54.88,53.92,54.77,356920.0
2022-03-14 15:00:00,54.75,55.15,54.71,55.08,441150.0,54.75,55.15,54.71,55.08,441150.0
2022-03-14 15:30:00,55.05,55.47,54.72,55.13,1090820.0,55.05,55.47,54.72,55.13,1090820.0
2022-03-15 09:30:00,55.69,56.07,54.75,55.37,376200.0,55.69,56.07,54.75,55.37,376200.0
2022-03-15 10:00:00,55.33,55.95,55.13,55.75,169125.0,55.33,55.95,55.13,55.75,169125.0
2022-03-15 10:30:00,55.82,56.25,55.79,56.02,159425.0,55.82,56.25,55.79,56.02,159425.0
2022-03-15 11:00:00,56.08,56.33,55.89,56.2,178190.0,56.08,56.33,55.89,56.2,178190.0
2022-03-15 11:30:00,56.29,56.54,56.18,56.28,144960.0,56.29,56.54,56.18,56.28,144960.0
2022-03-15 12:00:00,56.28,56.48,55.87,56.39,118510.0,56.28,56.48,55.87,56.39,118510.0
2022-03-15 12:30:00,56.3,56.38,55.94,56.2,118160.0,56.3,56.38,55.94,56.2,118160.0
2022-03-15 13:00:00,56.2,56.44,56.16,56.31,98140.0,56.2,56.44,56.16,56.31,98140.0
2022-03-15 13:30:00,56.24,56.56,56.06,56.53,192785.0,56.24,56.56,56.06,56.53,192785.0
2022-03-15 14:00:00,56.52,56.53,56.01,56.08,149210.0,56.52,56.53,56.01,56.08,149210.0
2022-03-15 14:30:00,56.08,56.35,55.92,56.21,200530.0,56.08,56.35,55.92,56.21,200530.0
2022-03-15 15:00:00,56.21,56.6,56.11,56.58,233355.0,56.21,56.6,56.11,56.58,233355.0
2022-03-15 15:30:00,56.62,56.8,56.38,56.67,808205.0,56.62,56.8,56.38,56.67,808205.0
2022-03-16 09:30:00,56.77,58.92,56.77,58.4,541105.0,56.77,58.92,56.77,58.4,541105.0
2022-03-16 10:00:00,58.47,59.2,58.1,59.13,472435.0,58.47,59.2,58.1,59.13,472435.0
2022-03-16 10:30:00,59.27,59.5,58.76,58.95,214665.0,59.27,59.5,58.76,58.95,214665.0
2022-03-16 11:00:00,59.05,59.15,58.31,58.43,185495.0,59.05,59.15,58.31,58.43,185495.0
2022-03-16 11:30:00,58.43,58.78,58.43,58.57,107835.0,58.43,58.78,58.43,58.57,107835.0
2022-03-16 12:00:00,58.58,58.82,58.48,58.5,109295.0,58.58,58.82,58.48,58.5,109295.0
2022-03-16 12:30:00,58.57,58.78,58.3,58.43,131390.0,58.57,58.78,58.3,58.43,131390.0
2022-03-16 13:00:00,58.44,58.55,57.87,58.1,125300.0,58.44,58.55,57.87,58.1,125300.0
2022-03-16 13:30:00,58.16,58.57,58.15,58.55,83815.0,58.16,58.57,58.15,58.55,83815.0
2022-03-16 14:00:00,58.47,58.47,56.68,56.75,280365.0,58.47,58.47,56.68,56.75,280365.0
2022-03-16 14:30:00,56.7,58.4,56.34,58.23,185585.0,56.7,58.4,56.34,58.23,185585.0
2022-03-16 15:00:00,58.19,58.75,58.02,58.75,248595.0,58.19,58.75,58.02,58.75,248595.0
2022-03-16 15:30:00,58.73,59.57,58.35,59.52,852695.0,58.73,59.57,58.35,59.52,852695.0
2022-03-17 09:30:00,58.74,59.76,57.84,59.74,269825.0,58.74,59.76,57.84,59.74,269825.0
2022-03-17 10:00:00,59.69,59.95,59.24,59.7,263630.0,59.69,59.95,59.24,59.7,263630.0
2022-03-17 10:30:00,59.68,59.85,59.08,59.48,164570.0,59.68,59.85,59.08,59.48,164570.0
2022-03-17 11:00:00,59.45,60.03,59.33,59.89,141685.0,59.45,60.03,59.33,59.89,141685.0
2022-03-17 11:30:00,59.84,59.98,59.27,59.54,72155.0,59.84,59.98,59.27,59.54,72155.0
2022-03-17 12:00:00,59.57,59.92,59.44,59.79,60425.0,59.57,59.92,59.44,59.79,60425.0
2022-03-17 12:30:00,59.85,60.02,59.66,60.01,88805.0,59.85,60.02,59.66,60.01,88805.0
2022-03-17 13:00:00,60.03,60.41,59.82,60.35,60340.0,60.03,60.41,59.82,60.35,60340.0
2022-03-17 13:30:00,60.31,60.49,60.26,60.38,82770.0,60.31,60.49,60.26,60.38,82770.0
2022-03-17 14:00:00,60.29,60.47,59.9,59.94,108895.0,60.29,60.47,59.9,59.94,108895.0
2022-03-17 14:30:00,59.89,60.2,59.89,60.19,81390.0,59.89,60.2,59.89,60.19,81390.0
2022-03-17 15:00:00,60.16,60.24,59.8,60.18,243095.0,60.16,60.24,59.8,60.18,243095.0
2022-03-17 15:30:00,60.24,60.71,60.15,60.69,762785.0,60.24,60.71,60.15,60.69,762785.0
2022-03-18 09:30:00,60.6,60.72,60.06,60.54,813605.0,60.6,60.72,60.06,60.54,813605.0
2022-03-18 10:00:00,60.68,61.44,60.54,61.4,142895.0,60.68,61.44,60.54,61.4,142895.0
2022-03-18 10:30:00,61.33,61.44,60.6,61.36,116365.0,61.33,61.44,60.6,61.36,116365.0
2022-03-18 11:00:00,61.4,61.89,61.4,61.77,167310.0,61.4,61.89,61.4,61.77,167310.0
2022-03-18 11:30:00,61.86,62.05,61.41,61.76,156840.0,61.86,62.05,61.41,61.76,156840.0
2022-03-18 12:00:00,61.69,61.97,61.65,61.97,62235.0,61.69,61.97,61.65,61.97,62235.0
2022-03-18 12:30:00,62.01,62.89,61.96,62.76,692670.0,62.01,62.89,61.96,62.76,692670.0
2022-03-18 13:00:00,62.75,62.93,62.58,62.93,160525.0,62.75,62.93,62.58,62.93,160525.0
2022-03-18 13:30:00,62.9,63.45,62.89,63.35,197050.0,62.9,63.45,62.89,63.35,197050.0
2022-03-18 14:00:00,63.32,63.32,63.06,63.13,125485.0,63.32,63.32,63.06,63.13,125485.0
2022-03-18 14:30:00,63.13,63.32,62.93,63.29,177100.0,63.13,63.32,62.93,63.29,177100.0
2022-03-18 15:00:00,63.32,63.67,63.22,63.66,168875.0,63.32,63.67,63.22,63.66,168875.0
2022-03-18 15:30:00,63.66,64.23,63.44,63.92,983640.0,63.66,64.23,63.44,63.92,983640.0
2022-03-21 09:30:00,63.07,63.77,62.06,62.09,376105.0,63.07,63.77,62.06,62.09,376105.0
2022-03-21 10:00:00,62.14,62.4,61.5,61.5,223820.0,62.14,62.4,61.5,61.5,223820.0
2022-03-21 10:30:00,61.47,62.26,61.47,62.13,177615.0,61.47,62.26,61.47,62.13,177615.0
2022-03-21 11:00:00,62.17,63.03,62.06,63.0,150610.0,62.17,63.03,62.06,63.0,150610.0
2022-03-21 11:30:00,63.0,63.2,62.65,63.1,144780.0,63.0,63.2,62.65,63.1,144780.0
2022-03-21 12:00:00,63.1,63.19,62.57,62.68,63450.0,63.1,63.19,62.57,62.68,63450.0
2022-03-21 12:30:00,62.39,62.49,61.68,61.77,143780.0,62.39,62.49,61.68,61.77,143780.0
2022-03-21 13:00:00,61.69,61.99,61.18,61.31,132300.0,61.69,61.99,61.18,61.31,132300.0
2022-03-21 13:30:00,61.29,61.61,61.16,61.56,85635.0,61.29,61.61,61.16,61.56,85635.0
2022-03-21 14:00:00,61.56,62.68,61.46,62.61,186360.0,61.56,62.68,61.46,62.61,186360.0
2022-03-21 14:30:00,62.64,62.8,62.23,62.23,131650.0,62.64,62.8,62.23,62.23,131650.0
2022-03-21 15:00:00,62.21,62.68,62.18,62.63,199560.0,62.21,62.68,62.18,62.63,199560.0
2022-03-21 15:30:00,62.64,62.99,62.34,62.97,390900.0,62.64,62.99,62.34,62.97,390900.0
2022-03-22 09:30:00,62.64,64.15,62.4,64.1,259955.0,62.64,64.15,62.4,64.1,259955.0
2022-03-22 10:00:00,64.16,65.11,64.16,64.93,263610.0,64.16,65.11,64.16,64.93,263610.0
2022-03-22 10:30:00,65.0,65.17,64.86,64.98,99185.0,65.0,65.17,64.86,64.98,99185.0
2022-03-22 11:00:00,65.03,65.27,65.02,65.1,114195.0,65.03,65.27,65.02,65.1,114195.0
2022-03-22 11:30:00,65.14,65.31,64.9,64.95,103840.0,65.14,65.31,64.9,64.95,103840.0
2022-03-22 12:00:00,64.89,65.09,64.57,64.66,68265.0,64.89,65.09,64.57,64.66,68265.0
2022-03-22 12:30:00,64.66,64.82,64.48,64.48,51800.0,64.66,64.82,64.48,64.48,51800.0
2022-03-22 13:00:00,64.4,64.62,64.35,64.51,58100.0,64.4,64.62,64.35,64.51,58100.0
2022-03-22 13:30:00,64.6,64.89,64.58,64.89,63865.0,64.6,64.89,64.58,64.89,63865.0
2022-03-22 14:00:00,64.97,65.09,64.76,64.85,65675.0,64.97,65.09,64.76,64.85,65675.0
2022-03-22 14:30:00,64.95,65.02,64.7,65.01,43250.0,64.95,65.02,64.7,65.01,43250.0
2022-03-22 15:00:00,65.04,65.36,64.78,64.85,119295.0,65.04,65.36,64.78,64.85,119295.0
2022-03-22 15:30:00,64.89,65.29,64.77,65.16,432195.0,64.89,65.29,64.77,65.16,432195.0
2022-03-23 09:30:00,64.75,65.09,63.63,64.12,261280.0,64.75,65.09,63.63,64.12,261280.0
2022-03-23 10:00:00,64.13,64.47,63.8,64.3,159035.0,64.13,64.47,63.8,64.3,159035.0
2022-03-23 10:30:00,64.29,64.76,63.99,64.71,85950.0,64.29,64.76,63.99,64.71,85950.0
2022-03-23 11:00:00,64.67,65.06,64.51,65.01,94740.0,64.67,65.06,64.51,65.01,94740.0
2022-03-23 11:30:00,65.06,65.44,64.88,65.41,107400.0,65.06,65.44,64.88,65.41,107400.0
2022-03-23 12:00:00,65.38,65.91,65.38,65.73,176565.0,65.38,65.91,65.38,65.73,176565.0
2022-03-23 12:30:00,65.8,65.84,65.33,65.76,90905.0,65.8,65.84,65.33,65.76,90905.0
2022-03-23 13:00:00,65.77,65.81,64.72,64.78,139045.0,65.77,65.81,64.72,64.78,139045.0
2022-03-23 13:30:00,64.75,65.1,64.75,65.05,77565.0,64.75,65.1,64.75,65.05,77565.0
2022-03-23 14:00:00,64.97,65.05,64.65,64.92,68315.0,64.97,65.05,64.65,64.92,68315.0
2022-03-23 14:30:00,64.89,65.08,64.66,64.72,48560.0,64.89,65.08,64.66,64.72,48560.0
2022-03-23 15:00:00,64.66,64.81,64.33,64.72,73640.0,64.66,64.81,64.33,64.72,73640.0
2022-03-23 15:30:00,64.66,64.85,64.22,64.29,291570.0,64.66,64.85,64.22,64.29,291570.0
2022-03-24 09:30:00,64.5,64.74,64.21,64.42,112670.0,64.5,64.74,64.21,64.42,112670.0
2022-03-24 10:00:00,64.4,65.3,63.66,63.92,233395.0,64.4,65.3,63.66,63.92,233395.0
2022-03-24 10:30:00,63.87,64.85,63.79,64.67,119935.0,63.87,64.85,63.79,64.67,119935.0
2022-03-24 11:00:00,64.64,64.84,64.42,64.84,134865.0,64.64,64.84,64.42,64.84,134865.0
2022-03-24 11:30:00,64.87,65.1,64.79,65.01,197895.0,64.87,65.1,64.79,65.01,197895.0
2022-03-24 12:00:00,65.03,65.36,64.93,65.26,46460.0,65.03,65.36,64.93,65.26,46460.0
2022-03-24 12:30:00,65.2,65.54,65.06,65.37,93305.0,65.2,65.54,65.06,65.37,93305.0
2022-03-24 13:00:00,65.4,65.68,65.3,65.61,76845.0,65.4,65.68,65.3,65.61,76845.0
2022-03-24 13:30:00,65.61,65.91,65.45,65.85,97085.0,65.61,65.91,65.45,65.85,97085.0
2022-03-24 14:00:00,65.9,66.14,65.7,66.05,101570.0,65.9,66.14,65.7,66.05,101570.0
2022-03-24 14:30:00,66.01,66.38,65.89,66.34,104420.0,66.01,66.38,65.89,66.34,104420.0
2022-03-24 15:00:00,66.37,66.94,66.25,66.77,155485.0,66.37,66.94,66.25,66.77,155485.0
2022-03-24 15:30:00,66.78,67.27,66.68,67.18,651785.0,66.78,67.27,66.68,67.18,651785.0
2022-03-25 09:30:00,66.6,67.23,65.07,65.14,400475.0,66.6,67.23,65.07,65.14,400475.0
2022-03-25 10:00:00,65.23,65.86,64.8,65.72,140030.0,65.23,65.86,64.8,65.72,140030.0
2022-03-25 10:30:00,65.74,66.16,65.55,65.6,177335.0,65.74,66.16,65.55,65.6,177335.0
2022-03-25 11:00:00,65.69,65.73,64.41,64.53,152355.0,65.69,65.73,64.41,64.53,152355.0
2022-03-25 11:30:00,64.59,64.81,64.47,64.6,70160.0,64.59,64.81,64.47,64.6,70160.0
2022-03-25 12:00:00,64.49,65.23,64.47,65.06,86740.0,64.49,65.23,64.47,65.06,86740.0
2022-03-25 12:30:00,64.97,65.45,64.94,65.18,54570.0,64.97,65.45,64.94,65.18,54570.0
2022-03-25 13:00:00,65.15,65.65,65.03,65.32,41465.0,65.15,65.65,65.03,65.32,41465.0
2022-03-25 13:30:00,65.34,65.85,65.29,65.84,38520.0,65.34,65.85,65.29,65.84,38520.0
2022-03-25 14:00:00,65.85,66.08,65.75,65.97,54030.0,65.85,66.08,65.75,65.97,54030.0
2022-03-25 14:30:00,66.01,66.38,66.01,66.31,92720.0,66.01,66.38,66.01,66.31,92720.0
2022-03-25 15:00:00,66.35,66.4,65.6,65.6,134155.0,66.35,66.4,65.6,65.6,134155.0
2022-03-25 15:30:00,65.6,66.67,65.59,66.55,589465.0,65.6,66.67,65.59,66.55,589465.0
2022-03-28 09:30:00,66.6,68.25,65.92,67.81,367565.0,66.6,68.25,65.92,67.81,367565.0
2022-03-28 10:00:00,67.76,67.93,66.85,67.38,116670.0,67.76,67.93,66.85,67.38,116670.0
2022-03-28 10:30:00,67.41,68.02,67.32,67.98,101840.0,67.41,68.02,67.32,67.98,101840.0
2022-03-28 11:00:00,67.95,67.95,67.13,67.35,89705.0,67.95,67.95,67.13,67.35,89705.0
2022-03-28 11:30:00,67.29,67.29,66.51,66.57,63980.0,67.29,67.29,66.51,66.57,63980.0
2022-03-28 12:00:00,66.54,66.79,66.17,66.52,53180.0,66.54,66.79,66.17,66.52,53180.0
2022-03-28 12:30:00,66.65,66.85,66.51,66.77,50205.0,66.65,66.85,66.51,66.77,50205.0
2022-03-28 13:00:00,66.8,67.21,66.67,67.17,112850.0,66.8,67.21,66.67,67.17,112850.0
2022-03-28 13:30:00,67.13,67.2,67.06,67.19,59700.0,67.13,67.2,67.06,67.19,59700.0
2022-03-28 14:00:00,67.16,67.31,67.0,67.23,70470.0,67.16,67.31,67.0,67.23,70470.0
2022-03-28 14:30:00,67.2,67.5,67.02,67.5,101875.0,67.2,67.5,67.02,67.5,101875.0
2022-03-28 15:00:00,67.53,67.69,67.39,67.66,102700.0,67.53,67.69,67.39,67.66,102700.0
2022-03-28 15:30:00,67.67,67.77,67.43,67.7,480085.0,67.67,67.77,67.43,67.7,480085.0
2022-03-29 09:30:00,68.91,69.72,68.33,69.0,549720.0,68.91,69.72,68.33,69.0,549720.0
2022-03-29 10:00:00,68.92,69.09,67.43,67.83,319970.0,68.92,69.09,67.43,67.83,319970.0
2022-03-29 10:30:00,67.85,68.07,67.27,67.49,189875.0,67.85,68.07,67.27,67.49,189875.0
2022-03-29 11:00:00,67.47,67.7,67.28,67.46,197125.0,67.47,67.7,67.28,67.46,197125.0
2022-03-29 11:30:00,67.43,68.35,67.43,68.07,189650.0,67.43,68.35,67.43,68.07,189650.0
2022-03-29 12:00:00,68.04,68.48,67.78,68.23,81140.0,68.04,68.48,67.78,68.23,81140.0
2022-03-29 12:30:00,68.2,68.82,68.0,68.71,427980.0,68.2,68.82,68.0,68.71,427980.0
2022-03-29 13:00:00,68.72,69.02,68.56,69.0,201545.0,68.72,69.02,68.56,69.0,201545.0
2022-03-29 13:30:00,69.02,69.42,68.86,69.35,108995.0,69.02,69.42,68.86,69.35,108995.0
2022-03-29 14:00:00,69.36,69.36,69.02,69.17,100550.0,69.36,69.36,69.02,69.17,100550.0
2022-03-29 14:30:00,69.22,69.41,69.09,69.29,95550.0,69.22,69.41,69.09,69.29,95550.0
2022-03-29 15:00:00,69.26,69.4,69.2,69.4,135545.0,69.26,69.4,69.2,69.4,135545.0
2022-03-29 15:30:00,69.4,69.52,69.12,69.5,464745.0,69.4,69.52,69.12,69.5,464745.0
2022-03-30 09:30:00,69.0,69.81,68.7,69.4,237755.0,69.0,69.81,68.7,69.4,237755.0
2022-03-30 10:00:00,69.54,70.16,69.3,69.91,175920.0,69.54,70.16,69.3,69.91,175920.0
2022-03-30 10:30:00,69.89,69.91,69.36,69.37,81085.0,69.89,69.91,69.36,69.37,81085.0
2022-03-30 11:00:00,69.32,69.46,69.15,69.26,89720.0,69.32,69.46,69.15,69.26,89720.0
2022-03-30 11:30:00,69.3,69.44,69.19,69.31,83785.0,69.3,69.44,69.19,69.31,83785.0
2022-03-30 12:00:00,69.16,69.34,68.92,69.18,67985.0,69.16,69.34,68.92,69.18,67985.0
2022-03-30 12:30:00,69.2,69.38,69.15,69.35,46185.0,69.2,69.38,69.15,69.35,46185.0
2022-03-30 13:00:00,69.31,69.32,68.96,69.02,76615.0,69.31,69.32,68.96,69.02,76615.0
2022-03-30 13:30:00,69.02,69.12,68.49,68.79,133335.0,69.02,69.12,68.49,68.79,133335.0
2022-03-30 14:00:00,68.71,68.87,68.54,68.62,52130.0,68.71,68.87,68.54,68.62,52130.0
2022-03-30 14:30:00,68.6,68.87,68.45,68.45,66900.0,68.6,68.87,68.45,68.45,66900.0
2022-03-30 15:00:00,68.48,68.48,68.0,68.21,107750.0,68.48,68.48,68.0,68.21,107750.0
2022-03-30 15:30:00,68.21,68.44,68.1,68.43,359065.0,68.21,68.44,68.1,68.43,359065.0
2022-03-31 09:30:00,68.25,69.88,68.25,69.84,405050.0,68.25,69.88,68.25,69.84,405050.0
2022-03-31 10:00:00,69.75,70.27,69.22,69.71,274410.0,69.75,70.27,69.22,69.71,274410.0
2022-03-31 10:30:00,69.81,70.6,69.74,70.13,245565.0,69.81,70.6,69.74,70.13,245565.0
2022-03-31 11:00:00,70.09,70.1,69.69,70.04,126050.0,70.09,70.1,69.69,70.04,126050.0
2022-03-31 11:30:00,70.1,70.32,69.72,69.84,108590.0,70.1,70.32,69.72,69.84,108590.0
2022-03-31 12:00:00,69.84,69.84,69.46,69.61,75295.0,69.84,69.84,69.46,69.61,75295.0
2022-03-31 12:30:00,69.7,69.78,69.54,69.61,98835.0,69.7,69.78,69.54,69.61,98835.0
2022-03-31 13:00:00,69.62,69.94,69.51,69.88,86725.0,69.62,69.94,69.51,69.88,86725.0
2022-03-31 13:30:00,69.87,69.9,69.5,69.53,71100.0,69.87,69.9,69.5,69.53,71100.0
2022-03-31 14:00:00,69.53,69.53,69.12,69.41,64160.0,69.53,69.53,69.12,69.41,64160.0
2022-03-31 14:30:00,69.43,69.6,69.38,69.58,72195.0,69.43,69.6,69.38,69.58,72195.0
2022-03-31 15:00:00,69.63,69.79,69.1,69.2,111655.0,69.63,69.79,69.1,69.2,111655.0
2022-03-31 15:30:00,69.18,69.21,68.28,68.31,623940.0,69.18,69.21,68.28,68.31,623940.0
2022-04-01 09:30:00,68.2,69.02,67.93,68.68,185820.0,68.2,69.02,67.93,68.68,185820.0
2022-04-01 10:00:00,68.91,68.91,68.2,68.43,95730.0,68.91,68.91,68.2,68.43,95730.0
2022-04-01 10:30:00,68.49,68.86,68.4,68.63,137110.0,68.49,68.86,68.4,68.63,137110.0
2022-04-01 11:00:00,68.6,68.77,68.01,68.05,80090.0,68.6,68.77,68.01,68.05,80090.0
2022-04-01 11:30:00,68.05,68.07,67.54,67.6,64175.0,68.05,68.07,67.54,67.6,64175.0
2022-04-01 12:00:00,67.61,67.72,67.37,67.6,155175.0,67.61,67.72,67.37,67.6,155175.0
2022-04-01 12:30:00,67.46,67.64,67.2,67.55,36895.0,67.46,67.64,67.2,67.55,36895.0
2022-04-01 13:00:00,67.53,67.73,67.28,67.48,43180.0,67.53,67.73,67.28,67.48,43180.0
2022-04-01 13:30:00,67.48,67.84,67.48,67.51,52855.0,67.48,67.84,67.48,67.51,52855.0
2022-04-01 14:00:00,67.5,67.8,67.43,67.79,43215.0,67.5,67.8,67.43,67.79,43215.0
2022-04-01 14:30:00,67.8,68.13,67.8,67.85,46045.0,67.8,68.13,67.8,67.85,46045.0
2022-04-01 15:00:00,67.92,68.01,67.35,67.39,47025.0,67.92,68.01,67.35,67.39,47025.0
2022-04-01 15:30:00,67.33,67.83,67.23,67.81,349040.0,67.33,67.83,67.23,67.81,349040.0
2022-04-04 09:30:00,68.5,69.42,68.07,69.37,171060.0,68.5,69.42,68.07,69.37,171060.0
2022-04-04 10:00:00,69.37,69.53,68.79,68.87,70360.0,69.37,69.53,68.79,68.87,70360.0
2022-04-04 10:30:00,68.87,69.27,68.76,68.95,69155.0,68.87,69.27,68.76,68.95,69155.0
2022-04-04 11:00:00,69.01,69.21,68.8,68.94,67085.0,69.01,69.21,68.8,68.94,67085.0
2022-04-04 11:30:00,68.94,69.21,68.91,69.1,31750.0,68.94,69.21,68.91,69.1,31750.0
2022-04-04 12:00:00,69.15,69.34,69.07,69.08,31740.0,69.15,69.34,69.07,69.08,31740.0
2022-04-04 12:30:00,69.07,69.27,68.8,68.83,63480.0,69.07,69.27,68.8,68.83,63480.0
2022-04-04 13:00:00,68.7,68.77,68.46,68.65,57460.0,68.7,68.77,68.46,68.65,57460.0
2022-04-04 13:30:00,68.59,68.76,68.54,68.75,39310.0,68.59,68.76,68.54,68.75,39310.0
2022-04-04 14:00:00,68.68,68.79,68.43,68.68,69970.0,68.68,68.79,68.43,68.68,69970.0
2022-04-04 14:30:00,68.68,69.01,68.65,68.97,62260.0,68.68,69.01,68.65,68.97,62260.0
2022-04-04 15:00:00,69.0,69.4,68.97,69.38,57975.0,69.0,69.4,68.97,69.38,57975.0
2022-04-04 15:30:00,69.35,69.45,69.18,69.34,240650.0,69.35,69.45,69.18,69.34,240650.0
2022-04-05 09:30:00,69.25,69.4,68.04,68.97,221690.0,69.25,69.4,68.04,68.97,221690.0
2022-04-05 10:00:00,69.0,69.07,68.02,68.24,156265.0,69.0,69.07,68.02,68.24,156265.0
2022-04-05 10:30:00,68.23,68.83,67.73,68.77,107915.0,68.23,68.83,67.73,68.77,107915.0
2022-04-05 11:00:00,68.79,68.83,68.32,68.49,60590.0,68.79,68.83,68.32,68.49,60590.0
2022-04-05 11:30:00,68.43,68.45,68.04,68.23,114950.0,68.43,68.45,68.04,68.23,114950.0
2022-04-05 12:00:00,68.31,68.51,67.77,67.83,83175.0,68.31,68.51,67.77,67.83,83175.0
2022-04-05 12:30:00,67.78,68.33,67.73,68.21,88105.0,67.78,68.33,67.73,68.21,88105.0
2022-04-05 13:00:00,68.35,68.8,68.35,68.66,75750.0,68.35,68.8,68.35,68.66,75750.0
2022-04-05 13:30:00,68.64,68.65,68.3,68.43,54030.0,68.64,68.65,68.3,68.43,54030.0
2022-04-05 14:00:00,68.44,68.72,68.26,68.66,92505.0,68.44,68.72,68.26,68.66,92505.0
2022-04-05 14:30:00,68.66,69.01,68.58,68.59,159525.0,68.66,69.01,68.58,68.59,159525.0
2022-04-05 15:00:00,68.66,68.81,68.25,68.27,124730.0,68.66,68.81,68.25,68.27,124730.0
2022-04-05 15:30:00,68.28,68.49,67.88,68.4,303925.0,68.28,68.49,67.88,68.4,303925.0
2022-04-06 09:30:00,67.16,67.42,66.11,66.36,271785.0,67.16,67.42,66.11,66.36,271785.0
2022-04-06 10:00:00,66.33,66.33,65.7,65.76,171870.0,66.33,66.33,65.7,65.76,171870.0
2022-04-06 10:30:00,65.79,66.46,65.74,65.82,124665.0,65.79,66.46,65.74,65.82,124665.0
2022-04-06 11:00:00,65.77,66.73,65.71,66.71,144510.0,65.77,66.73,65.71,66.71,144510.0
2022-04-06 11:30:00,66.66,66.88,66.33,66.63,87565.0,66.66,66.88,66.33,66.63,87565.0
2022-04-06 12:00:00,66.61,66.62,66.1,66.36,86615.0,66.61,66.62,66.1,66.36,86615.0
2022-04-06 12:30:00,66.29,66.59,66.24,66.52,60510.0,66.29,66.59,66.24,66.52,60510.0
2022-04-06 13:00:00,66.48,66.96,66.48,66.9,57095.0,66.48,66.96,66.48,66.9,57095.0
2022-04-06 13:30:00,66.92,67.22,66.75,66.87,81170.0,66.92,67.22,66.75,66.87,81170.0
2022-04-06 14:00:00,66.8,67.56,66.0,66.23,112540.0,66.8,67.56,66.0,66.23,112540.0
2022-04-06 14:30:00,66.29,67.13,66.28,67.07,113430.0,66.29,67.13,66.28,67.07,113430.0
2022-04-06 15:00:00,67.15,67.37,66.15,66.21,147440.0,67.15,67.37,66.15,66.21,147440.0
2022-04-06 15:30:00,66.21,66.91,65.92,66.39,512205.0,66.21,66.91,65.92,66.39,512205.0
2022-04-07 09:30:00,66.25,68.9,66.25,68.6,283140.0,66.25,68.9,66.25,68.6,283140.0
2022-04-07 10:00:00,68.6,68.73,67.82,68.41,179985.0,68.6,68.73,67.82,68.41,179985.0
2022-04-07 10:30:00,68.43,68.59,67.6,68.01,105695.0,68.43,68.59,67.6,68.01,105695.0
2022-04-07 11:00:00,68.0,68.3,67.24,67.29,97460.0,68.0,68.3,67.24,67.29,97460.0
2022-04-07 11:30:00,67.23,67.29,66.69,66.85,129690.0,67.23,67.29,66.69,66.85,129690.0
2022-04-07 12:00:00,66.83,67.39,66.83,67.01,101410.0,66.83,67.39,66.83,67.01,101410.0
2022-04-07 12:30:00,66.91,67.14,66.68,67.05,93060.0,66.91,67.14,66.68,67.05,93060.0
2022-04-07 13:00:00,66.99,67.72,66.94,67.7,127700.0,66.99,67.72,66.94,67.7,127700.0
2022-04-07 13:30:00,67.67,67.88,67.3,67.8,128600.0,67.67,67.88,67.3,67.8,128600.0
2022-04-07 14:00:00,67.71,67.91,67.39,67.47,92065.0,67.71,67.91,67.39,67.47,92065.0
2022-04-07 14:30:00,67.49,68.0,67.38,67.94,204295.0,67.49,68.0,67.38,67.94,204295.0
2022-04-07 15:00:00,67.95,68.57,67.95,67.99,174700.0,67.95,68.57,67.95,67.99,174700.0
2022-04-07 15:30:00,68.04,68.3,67.6,67.62,463995.0,68.04,68.3,67.6,67.62,463995.0
2022-04-08 09:30:00,67.03,67.72,66.78,66.98,183010.0,67.03,67.72,66.78,66.98,183010.0
2022-04-08 10:00:00,66.95,67.71,66.82,67.6,140000.0,66.95,67.71,66.82,67.6,140000.0
2022-04-08 10:30:00,67.67,67.97,67.4,67.95,138850.0,67.67,67.97,67.4,67.95,138850.0
2022-04-08 11:00:00,67.96,68.34,67.75,67.86,157045.0,67.96,68.34,67.75,67.86,157045.0
2022-04-08 11:30:00,67.81,68.22,67.66,68.11,70000.0,67.81,68.22,67.66,68.11,70000.0
2022-04-08 12:00:00,68.13,68.3,67.87,68.3,55610.0,68.13,68.3,67.87,68.3,55610.0
2022-04-08 12:30:00,68.21,68.23,67.95,68.19,51705.0,68.21,68.23,67.95,68.19,51705.0
2022-04-08 13:00:00,68.18,68.21,67.54,67.6,68165.0,68.18,68.21,67.54,67.6,68165.0
2022-04-08 13:30:00,67.6,67.79,67.52,67.7,52615.0,67.6,67.79,67.52,67.7,52615.0
2022-04-08 14:00:00,67.74,67.84,67.4,67.4,42700.0,67.74,67.84,67.4,67.4,42700.0
2022-04-08 14:30:00,67.41,67.79,67.31,67.69,92960.0,67.41,67.79,67.31,67.69,92960.0
2022-04-08 15:00:00,67.67,68.0,67.63,67.7,90270.0,67.67,68.0,67.63,67.7,90270.0
2022-04-08 15:30:00,67.73,67.81,67.05,67.23,311500.0,67.73,67.81,67.05,67.23,311500.0
2022-04-11 09:30:00,66.14,66.51,65.13,65.13,319955.0,66.14,66.51,65.13,65.13,319955.0
2022-04-11 10:00:00,65.16,66.06,64.93,65.34,209215.0,65.16,66.06,64.93,65.34,209215.0
2022-04-11 10:30:00,65.5,65.82,65.05,65.64,126410.0,65.5,65.82,65.05,65.64,126410.0
2022-04-11 11:00:00,65.65,66.34,65.62,66.3,89215.0,65.65,66.34,65.62,66.3,89215.0
2022-04-11 11:30:00,66.29,66.71,66.29,66.51,112165.0,66.29,66.71,66.29,66.51,112165.0
2022-04-11 12:00:00,66.55,66.6,66.27,66.39,97190.0,66.55,66.6,66.27,66.39,97190.0
2022-04-11 12:30:00,66.41,66.61,66.32,66.55,91920.0,66.41,66.61,66.32,66.55,91920.0
2022-04-11 13:00:00,66.59,66.77,66.1,66.39,112035.0,66.59,66.77,66.1,66.39,112035.0
2022-04-11 13:30:00,66.45,66.61,66.21,66.39,75880.0,66.45,66.61,66.21,66.39,75880.0
2022-04-11 14:00:00,66.4,66.54,65.91,66.09,87285.0,66.4,66.54,65.91,66.09,87285.0
2022-04-11 14:30:00,66.05,66.46,66.03,66.32,94945.0,66.05,66.46,66.03,66.32,94945.0
2022-04-11 15:00:00,66.34,66.43,65.94,66.0,137655.0,66.34,66.43,65.94,66.0,137655.0
2022-04-11 15:30:00,66.02,66.04,65.45,65.62,374030.0,66.02,66.04,65.45,65.62,374030.0
2022-04-12 09:30:00,67.06,68.34,66.79,68.09,322105.0,67.06,68.34,66.79,68.09,322105.0
2022-04-12 10:00:00,68.17,68.34,67.48,67.64,252480.0,68.17,68.34,67.48,67.64,252480.0
2022-04-12 10:30:00,67.55,67.91,67.11,67.61,100310.0,67.55,67.91,67.11,67.61,100310.0
2022-04-12 11:00:00,67.61,67.87,67.19,67.6,102090.0,67.61,67.87,67.19,67.6,102090.0
2022-04-12 11:30:00,67.64,67.82,67.3,67.39,84820.0,67.64,67.82,67.3,67.39,84820.0
2022-04-12 12:00:00,67.42,67.42,66.71,66.89,70385.0,67.42,67.42,66.71,66.89,70385.0
2022-04-12 12:30:00,66.89,67.04,66.66,66.99,51190.0,66.89,67.04,66.66,66.99,51190.0
2022-04-12 13:00:00,66.95,67.06,66.68,66.86,56465.0,66.95,67.06,66.68,66.86,56465.0
2022-04-12 13:30:00,66.87,66.96,66.28,66.35,101540.0,66.87,66.96,66.28,66.35,101540.0
2022-04-12 14:00:00,66.39,66.54,65.99,65.99,80915.0,66.39,66.54,65.99,65.99,80915.0
2022-04-12 14:30:00,65.98,66.24,65.88,66.03,70010.0,65.98,66.24,65.88,66.03,70010.0
2022-04-12 15:00:00,66.05,66.09,65.49,65.53,181805.0,66.05,66.09,65.49,65.53,181805.0
2022-04-12 15:30:00,65.57,66.21,65.55,65.98,268000.0,65.57,66.21,65.55,65.98,268000.0
2022-04-13 09:30:00,66.4,67.23,66.1,66.96,104880.0,66.4,67.23,66.1,66.96,104880.0
2022-04-13 10:00:00,66.98,67.98,66.72,67.85,111640.0,66.98,67.98,66.72,67.85,111640.0
2022-04-13 10:30:00,67.9,68.33,67.6,67.75,128805.0,67.9,68.33,67.6,67.75,128805.0
2022-04-13 11:00:00,67.75,68.49,67.75,68.39,118130.0,67.75,68.49,67.75,68.39,118130.0
2022-04-13 11:30:00,68.39,68.54,67.96,68.09,83410.0,68.39,68.54,67.96,68.09,83410.0
2022-04-13 12:00:00,68.05,68.22,67.86,68.03,63260.0,68.05,68.22,67.86,68.03,63260.0
2022-04-13 12:30:00,67.94,68.21,67.92,67.94,69055.0,67.94,68.21,67.92,67.94,69055.0
2022-04-13 13:00:00,67.94,68.12,67.82,67.97,58405.0,67.94,68.12,67.82,67.97,58405.0
2022-04-13 13:30:00,67.98,67.98,67.44,67.75,54045.0,67.98,67.98,67.44,67.75,54045.0
2022-04-13 14:00:00,67.73,68.06,67.69,68.04,53610.0,67.73,68.06,67.69,68.04,53610.0
2022-04-13 14:30:00,68.06,68.19,67.96,68.17,90430.0,68.06,68.19,67.96,68.17,90430.0
2022-04-13 15:00:00,68.16,68.23,67.95,68.18,158055.0,68.16,68.23,67.95,68.18,158055.0
2022-04-13 15:30:00,68.18,68.48,68.11,68.13,521335.0,68.18,68.48,68.11,68.13,521335.0
2022-04-14 09:30:00,68.57,68.68,67.84,68.06,345225.0,68.57,68.68,67.84,68.06,345225.0
2022-04-14 10:00:00,68.1,68.13,67.3,67.63,65740.0,68.1,68.13,67.3,67.63,65740.0
2022-04-14 10:30:00,67.69,67.71,67.17,67.34,82495.0,67.69,67.71,67.17,67.34,82495.0
2022-04-14 11:00:00,67.38,67.53,67.08,67.44,143505.0,67.38,67.53,67.08,67.44,143505.0
2022-04-14 11:30:00,67.42,67.42,66.83,66.94,87200.0,67.42,67.42,66.83,66.94,87200.0
2022-04-14 12:00:00,66.89,67.03,66.7,66.83,62545.0,66.89,67.03,66.7,66.83,62545.0
2022-04-14 12:30:00,66.73,66.83,66.55,66.72,78600.0,66.73,66.83,66.55,66.72,78600.0
2022-04-14 13:00:00,66.75,66.81,66.65,66.73,39075.0,66.75,66.81,66.65,66.73,39075.0
2022-04-14 13:30:00,66.78,67.06,66.78,66.91,27355.0,66.78,67.06,66.78,66.91,27355.0
2022-04-14 14:00:00,67.01,67.1,66.89,67.0,37590.0,67.01,67.1,66.89,67.0,37590.0
2022-04-14 14:30:00,67.03,67.07,66.61,66.69,63295.0,67.03,67.07,66.61,66.69,63295.0
2022-04-14 15:00:00,66.6,66.84,66.52,66.52,65975.0,66.6,66.84,66.52,66.52,65975.0
2022-04-14 15:30:00,66.56,66.56,66.21,66.39,278555.0,66.56,66.56,66.21,66.39,278555.0
2022-04-18 09:30:00,65.89,66.33,65.08,65.53,161005.0,65.89,66.33,65.08,65.53,161005.0
2022-04-18 10:00:00,65.56,66.84,65.48,66.42,116265.0,65.56,66.84,65.48,66.42,116265.0
2022-04-18 10:30:00,66.5,66.55,66.07,66.21,57860.0,66.5,66.55,66.07,66.21,57860.0
2022-04-18 11:00:00,66.22,66.29,65.7,65.78,42700.0,66.22,66.29,65.7,65.78,42700.0
2022-04-18 11:30:00,65.81,65.86,65.14,65.14,62430.0,65.81,65.86,65.14,65.14,62430.0
2022-04-18 12:00:00,65.13,65.21,64.65,64.76,89385.0,65.13,65.21,64.65,64.76,89385.0
2022-04-18 12:30:00,64.7,65.17,64.7,65.08,53345.0,64.7,65.17,64.7,65.08,53345.0
2022-04-18 13:00:00,65.1,65.52,65.03,65.52,49675.0,65.1,65.52,65.03,65.52,49675.0
2022-04-18 13:30:00,65.51,66.13,65.51,66.02,95530.0,65.51,66.13,65.51,66.02,95530.0
2022-04-18 14:00:00,66.13,66.6,66.09,66.36,81340.0,66.13,66.6,66.09,66.36,81340.0
2022-04-18 14:30:00,66.41,66.49,66.2,66.24,48410.0,66.41,66.49,66.2,66.24,48410.0
2022-04-18 15:00:00,66.17,66.29,65.84,65.96,59525.0,66.17,66.29,65.84,65.96,59525.0
2022-04-18 15:30:00,65.9,66.12,65.4,66.1,315105.0,65.9,66.12,65.4,66.1,315105.0
2022-04-19 09:30:00,65.87,66.3,65.09,66.23,131965.0,65.87,66.3,65.09,66.23,131965.0
2022-04-19 10:00:00,66.26,66.74,66.25,66.49,133190.0,66.26,66.74,66.25,66.49,133190.0
2022-04-19 10:30:00,66.57,67.15,66.55,66.94,112020.0,66.57,67.15,66.55,66.94,112020.0
2022-04-19 11:00:00,66.9,67.16,66.7,67.16,60430.0,66.9,67.16,66.7,67.16,60430.0
2022-04-19 11:30:00,67.14,67.23,66.93,66.94,169445.0,67.14,67.23,66.93,66.94,169445.0
2022-04-19 12:00:00,66.94,66.98,66.68,66.88,71375.0,66.94,66.98,66.68,66.88,71375.0
2022-04-19 12:30:00,66.81,67.06,66.72,67.05,167150.0,66.81,67.06,66.72,67.05,167150.0
2022-04-19 13:00:00,67.06,67.12,66.83,66.85,76170.0,67.06,67.12,66.83,66.85,76170.0
2022-04-19 13:30:00,66.86,67.15,66.86,67.13,40845.0,66.86,67.15,66.86,67.13,40845.0
2022-04-19 14:00:00,67.11,67.15,66.64,66.8,106040.0,67.11,67.15,66.64,66.8,106040.0
2022-04-19 14:30:00,66.89,67.03,66.78,66.96,62500.0,66.89,67.03,66.78,66.96,62500.0
2022-04-19 15:00:00,66.95,67.21,66.84,67.13,144345.0,66.95,67.21,66.84,67.13,144345.0
2022-04-19 15:30:00,67.14,67.2,66.85,66.99,335820.0,67.14,67.2,66.85,66.99,335820.0
2022-04-20 09:30:00,67.6,69.34,67.6,68.32,464010.0,67.6,69.34,67.6,68.32,464010.0
2022-04-20 10:00:00,68.32,69.45,68.2,68.86,306475.0,68.32,69.45,68.2,68.86,306475.0
2022-04-20 10:30:00,68.94,69.73,68.71,69.44,189090.0,68.94,69.73,68.71,69.44,189090.0
2022-04-20 11:00:00,69.46,69.56,68.62,68.66,181830.0,69.46,69.56,68.62,68.66,181830.0
2022-04-20 11:30:00,68.63,68.82,68.13,68.25,105400.0,68.63,68.82,68.13,68.25,105400.0
2022-04-20 12:00:00,68.28,68.34,67.38,67.54,143975.0,68.28,68.34,67.38,67.54,143975.0
2022-04-20 12:30:00,67.64,68.07,67.57,67.88,171720.0,67.64,68.07,67.57,67.88,171720.0
2022-04-20 13:00:00,67.87,68.54,67.86,68.5,83315.0,67.87,68.54,67.86,68.5,83315.0
2022-04-20 13:30:00,68.57,68.8,68.36,68.47,132770.0,68.57,68.8,68.36,68.47,132770.0
2022-04-20 14:00:00,68.59,68.59,67.95,68.04,95585.0,68.59,68.59,67.95,68.04,95585.0
2022-04-20 14:30:00,68.03,68.09,67.35,67.56,191195.0,68.03,68.09,67.35,67.56,191195.0
2022-04-20 15:00:00,67.64,68.29,67.64,68.16,90010.0,67.64,68.29,67.64,68.16,90010.0
2022-04-20 15:30:00,68.18,68.53,68.02,68.15,362145.0,68.18,68.53,68.02,68.15,362145.0
2022-04-21 09:30:00,68.92,71.52,68.8,69.99,613380.0,68.92,71.52,68.8,69.99,613380.0
2022-04-21 10:00:00,69.95,70.02,67.9,68.54,257000.0,69.95,70.02,67.9,68.54,257000.0
2022-04-21 10:30:00,68.56,68.75,66.73,67.15,279850.0,68.56,68.75,66.73,67.15,279850.0
2022-04-21 11:00:00,67.12,68.01,67.06,67.61,99520.0,67.12,68.01,67.06,67.61,99520.0
2022-04-21 11:30:00,67.6,67.73,66.44,66.5,106810.0,67.6,67.73,66.44,66.5,106810.0
2022-04-21 12:00:00,66.57,66.74,66.14,66.14,96805.0,66.57,66.74,66.14,66.14,96805.0
2022-04-21 12:30:00,66.16,66.64,65.96,66.0,93540.0,66.16,66.64,65.96,66.0,93540.0
2022-04-21 13:00:00,65.98,66.52,65.82,66.44,116765.0,65.98,66.52,65.82,66.44,116765.0
2022-04-21 13:30:00,66.55,66.57,65.88,65.91,87605.0,66.55,66.57,65.88,65.91,87605.0
2022-04-21 14:00:00,65.88,65.92,65.1,65.3,102950.0,65.88,65.92,65.1,65.3,102950.0
2022-04-21 14:30:00,65.29,65.63,64.73,64.8,109575.0,65.29,65.63,64.73,64.8,109575.0
2022-04-21 15:00:00,64.82,64.82,64.44,64.73,207645.0,64.82,64.82,64.44,64.73,207645.0
2022-04-21 15:30:00,64.72,64.76,64.09,64.25,449045.0,64.72,64.76,64.09,64.25,449045.0
2022-04-22 09:30:00,64.18,64.77,62.93,63.19,387025.0,64.18,64.77,62.93,63.19,387025.0
2022-04-22 10:00:00,63.03,63.88,62.45,62.72,178915.0,63.03,63.88,62.45,62.72,178915.0
2022-04-22 10:30:00,62.72,63.16,62.48,62.71,142305.0,62.72,63.16,62.48,62.71,142305.0
2022-04-22 11:00:00,62.63,63.41,62.48,62.93,193230.0,62.63,63.41,62.48,62.93,193230.0
2022-04-22 11:30:00,63.01,63.04,62.12,62.12,105945.0,63.01,63.04,62.12,62.12,105945.0
2022-04-22 12:00:00,62.08,62.33,61.84,62.07,101220.0,62.08,62.33,61.84,62.07,101220.0
2022-04-22 12:30:00,62.03,62.19,61.73,61.87,121850.0,62.03,62.19,61.73,61.87,121850.0
2022-04-22 13:00:00,61.9,62.06,61.78,61.86,155875.0,61.9,62.06,61.78,61.86,155875.0
2022-04-22 13:30:00,61.87,61.92,61.18,61.23,139905.0,61.87,61.92,61.18,61.23,139905.0
2022-04-22 14:00:00,61.27,61.56,61.11,61.18,92290.0,61.27,61.56,61.11,61.18,92290.0
2022-04-22 14:30:00,61.23,61.28,61.06,61.12,71210.0,61.23,61.28,61.06,61.12,71210.0
2022-04-22 15:00:00,61.13,61.55,60.87,61.31,102280.0,61.13,61.55,60.87,61.31,102280.0
2022-04-22 15:30:00,61.33,61.7,60.73,60.83,454765.0,61.33,61.7,60.73,60.83,454765.0
2022-04-25 09:30:00,60.43,62.77,60.2,61.72,554540.0,60.43,62.77,60.2,61.72,554540.0
2022-04-25 10:00:00,61.65,63.07,61.65,62.91,431280.0,61.65,63.07,61.65,62.91,431280.0
2022-04-25 10:30:00,62.84,63.32,62.47,62.76,254030.0,62.84,63.32,62.47,62.76,254030.0
2022-04-25 11:00:00,62.79,63.41,62.45,62.96,164160.0,62.79,63.41,62.45,62.96,164160.0
2022-04-25 11:30:00,62.96,63.46,62.86,63.24,145060.0,62.96,63.46,62.86,63.24,145060.0
2022-04-25 12:00:00,63.13,63.95,62.96,63.33,171685.0,63.13,63.95,62.96,63.33,171685.0
2022-04-25 12:30:00,63.45,63.83,63.17,63.49,215865.0,63.45,63.83,63.17,63.49,215865.0
2022-04-25 13:00:00,63.5,64.23,63.22,63.85,220600.0,63.5,64.23,63.22,63.85,220600.0
2022-04-25 13:30:00,63.83,64.08,63.56,63.8,138455.0,63.83,64.08,63.56,63.8,138455.0
2022-04-25 14:00:00,63.83,64.42,63.64,64.31,142525.0,63.83,64.42,63.64,64.31,142525.0
2022-04-25 14:30:00,64.21,64.56,64.05,64.31,150340.0,64.21,64.56,64.05,64.31,150340.0
2022-04-25 15:00:00,64.27,64.78,63.69,64.56,240740.0,64.27,64.78,63.69,64.56,240740.0
2022-04-25 15:30:00,64.49,64.86,64.46,64.7,689270.0,64.49,64.86,64.46,64.7,689270.0
2022-04-26 09:30:00,63.77,64.29,63.24,63.27,302050.0,63.77,64.29,63.24,63.27,302050.0
2022-04-26 10:00:00,63.14,63.23,62.0,62.31,214505.0,63.14,63.23,62.0,62.31,214505.0
2022-04-26 10:30:00,62.29,62.61,62.02,62.06,178555.0,62.29,62.61,62.02,62.06,178555.0
2022-04-26 11:00:00,62.11,62.24,61.71,61.75,202070.0,62.11,62.24,61.71,61.75,202070.0
2022-04-26 11:30:00,61.8,62.24,61.71,61.98,81160.0,61.8,62.24,61.71,61.98,81160.0
2022-04-26 12:00:00,62.07,62.6,62.03,62.42,82430.0,62.07,62.6,62.03,62.42,82430.0
2022-04-26 12:30:00,62.46,62.47,62.01,62.23,68945.0,62.46,62.47,62.01,62.23,68945.0
2022-04-26 13:00:00,62.0,62.0,61.46,61.55,126210.0,62.0,62.0,61.46,61.55,126210.0
2022-04-26 13:30:00,61.55,62.12,61.48,61.82,150860.0,61.55,62.12,61.48,61.82,150860.0
2022-04-26 14:00:00,61.83,62.28,61.75,62.28,56410.0,61.83,62.28,61.75,62.28,56410.0
2022-04-26 14:30:00,62.29,62.6,62.16,62.58,105980.0,62.29,62.6,62.16,62.58,105980.0
2022-04-26 15:00:00,62.64,62.68,61.35,61.57,130270.0,62.64,62.68,61.35,61.57,130270.0
2022-04-26 15:30:00,61.53,61.74,61.29,61.36,408680.0,61.53,61.74,61.29,61.36,408680.0
2022-04-27 09:30:00,61.32,63.15,61.19,62.36,376490.0,61.32,63.15,61.19,62.36,376490.0
2022-04-27 10:00:00,62.44,62.76,60.51,60.51,158605.0,62.44,62.76,60.51,60.51,158605.0
2022-04-27 10:30:00,60.43,61.5,60.3,60.81,372435.0,60.43,61.5,60.3,60.81,372435.0
2022-04-27 11:00:00,60.76,61.56,60.62,61.02,125395.0,60.76,61.56,60.62,61.02,125395.0
2022-04-27 11:30:00,61.11,61.51,60.42,60.56,86210.0,61.11,61.51,60.42,60.56,86210.0
2022-04-27 12:00:00,60.51,61.5,60.3,61.34,91155.0,60.51,61.5,60.3,61.34,91155.0
2022-04-27 12:30:00,61.33,61.46,61.15,61.31,148025.0,61.33,61.46,61.15,61.31,148025.0
2022-04-27 13:00:00,61.29,61.33,60.56,61.14,137070.0,61.29,61.33,60.56,61.14,137070.0
2022-04-27 13:30:00,61.05,61.25,60.82,61.2,43135.0,61.05,61.25,60.82,61.2,43135.0
2022-04-27 14:00:00,61.13,61.35,60.77,60.9,62245.0,61.13,61.35,60.77,60.9,62245.0
2022-04-27 14:30:00,60.86,61.37,60.48,60.48,80165.0,60.86,61.37,60.48,60.48,80165.0
2022-04-27 15:00:00,60.46,60.63,60.22,60.36,65795.0,60.46,60.63,60.22,60.36,65795.0
2022-04-27 15:30:00,60.29,60.45,59.93,60.08,356990.0,60.29,60.45,59.93,60.08,356990.0
2022-04-28 09:30:00,60.85,61.79,59.87,60.41,234500.0,60.85,61.79,59.87,60.41,234500.0
2022-04-28 10:00:00,60.39,60.67,59.89,59.97,165985.0,60.39,60.67,59.89,59.97,165985.0
2022-04-28 10:30:00,59.96,60.04,59.33,59.6,126545.0,59.96,60.04,59.33,59.6,126545.0
2022-04-28 11:00:00,59.6,60.47,59.56,60.34,95205.0,59.6,60.47,59.56,60.34,95205.0
2022-04-28 11:30:00,60.35,60.57,59.72,59.81,105490.0,60.35,60.57,59.72,59.81,105490.0
2022-04-28 12:00:00,59.88,60.11,59.51,60.08,156205.0,59.88,60.11,59.51,60.08,156205.0
2022-04-28 12:30:00,60.14,61.68,60.12,61.61,251075.0,60.14,61.68,60.12,61.61,251075.0
2022-04-28 13:00:00,61.61,61.94,61.46,61.63,141260.0,61.61,61.94,61.46,61.63,141260.0
2022-04-28 13:30:00,61.61,62.19,61.5,62.19,181130.0,61.61,62.19,61.5,62.19,181130.0
2022-04-28 14:00:00,62.19,62.28,61.88,62.17,82645.0,62.19,62.28,61.88,62.17,82645.0
2022-04-28 14:30:00,62.17,62.21,61.78,61.82,179570.0,62.17,62.21,61.78,61.82,179570.0
2022-04-28 15:00:00,61.83,62.38,61.69,62.02,350740.0,61.83,62.38,61.69,62.02,350740.0
2022-04-28 15:30:00,62.05,62.06,61.55,61.73,596250.0,62.05,62.06,61.55,61.73,596250.0
2022-04-29 09:30:00,61.24,61.98,60.65,61.92,134560.0,61.24,61.98,60.65,61.92,134560.0
2022-04-29 10:00:00,61.9,61.95,60.0,60.09,187405.0,61.9,61.95,60.0,60.09,187405.0
2022-04-29 10:30:00,60.08,60.39,59.89,60.09,188610.0,60.08,60.39,59.89,60.09,188610.0
2022-04-29 11:00:00,60.09,60.17,59.6,59.71,131055.0,60.09,60.17,59.6,59.71,131055.0
2022-04-29 11:30:00,59.69,60.1,59.59,59.8,189180.0,59.69,60.1,59.59,59.8,189180.0
2022-04-29 12:00:00,59.85,59.85,59.45,59.54,105290.0,59.85,59.85,59.45,59.54,105290.0
2022-04-29 12:30:00,59.49,59.6,59.12,59.22,121720.0,59.49,59.6,59.12,59.22,121720.0
2022-04-29 13:00:00,59.24,59.49,59.06,59.25,101175.0,59.24,59.49,59.06,59.25,101175.0
2022-04-29 13:30:00,59.25,59.28,58.64,58.74,113740.0,59.25,59.28,58.64,58.74,113740.0
2022-04-29 14:00:00,58.71,58.92,58.45,58.52,213655.0,58.71,58.92,58.45,58.52,213655.0
2022-04-29 14:30:00,58.5,58.85,58.5,58.83,212450.0,58.5,58.85,58.5,58.83,212450.0
2022-04-29 15:00:00,58.81,58.84,58.37,58.39,164415.0,58.81,58.84,58.37,58.39,164415.0
2022-04-29 15:30:00,58.4,58.62,57.53,57.8,769365.0,58.4,58.62,57.53,57.8,769365.0
2022-05-02 09:30:00,57.71,58.76,57.25,58.75,295385.0,57.71,58.76,57.25,58.75,295385.0
2022-05-02 10:00:00,58.55,58.57,57.1,58.49,196060.0,58.55,58.57,57.1,58.49,196060.0
2022-05-02 10:30:00,58.58,58.9,57.45,57.52,208730.0,58.58,58.9,57.45,57.52,208730.0
2022-05-02 11:00:00,57.44,57.76,57.07,57.74,143300.0,57.44,57.76,57.07,57.74,143300.0
2022-05-02 11:30:00,57.72,58.14,57.42,58.06,194580.0,57.72,58.14,57.42,58.06,194580.0
2022-05-02 12:00:00,58.02,58.41,57.68,58.1,91080.0,58.02,58.41,57.68,58.1,91080.0
2022-05-02 12:30:00,58.12,58.15,57.35,57.35,106105.0,58.12,58.15,57.35,57.35,106105.0
2022-05-02 13:00:00,57.34,57.66,57.14,57.34,126425.0,57.34,57.66,57.14,57.34,126425.0
2022-05-02 13:30:00,57.32,57.54,57.1,57.24,188860.0,57.32,57.54,57.1,57.24,188860.0
2022-05-02 14:00:00,57.26,57.5,56.84,57.02,251650.0,57.26,57.5,56.84,57.02,251650.0
2022-05-02 14:30:00,56.98,57.25,56.71,57.08,119155.0,56.98,57.25,56.71,57.08,119155.0
2022-05-02 15:00:00,57.07,58.25,57.03,58.04,280735.0,57.07,58.25,57.03,58.04,280735.0
2022-05-02 15:30:00,58.1,58.5,57.89,58.43,934475.0,58.1,58.5,57.89,58.43,934475.0
2022-05-03 09:30:00,58.4,58.72,57.44,58.72,274015.0,58.4,58.72,57.44,58.72,274015.0
2022-05-03 10:00:00,58.54,58.8,57.7,58.1,175585.0,58.54,58.8,57.7,58.1,175585.0
2022-05-03 10:30:00,58.17,58.26,56.91,57.13,165720.0,58.17,58.26,56.91,57.13,165720.0
2022-05-03 11:00:00,57.07,57.67,56.94,57.39,136530.0,57.07,57.67,56.94,57.39,136530.0
2022-05-03 11:30:00,57.31,57.5,56.98,57.08,95210.0,57.31,57.5,56.98,57.08,95210.0
2022-05-03 12:00:00,57.14,57.35,56.73,57.28,112750.0,57.14,57.35,56.73,57.28,112750.0
2022-05-03 12:30:00,57.21,57.43,56.93,57.1,89630.0,57.21,57.43,56.93,57.1,89630.0
2022-05-03 13:00:00,57.13,57.66,57.05,57.56,355950.0,57.13,57.66,57.05,57.56,355950.0
2022-05-03 13:30:00,57.54,58.04,57.48,57.83,104405.0,57.54,58.04,57.48,57.83,104405.0
2022-05-03 14:00:00,57.79,57.82,57.03,57.21,114455.0,57.79,57.82,57.03,57.21,114455.0
2022-05-03 14:30:00,57.2,57.82,56.92,57.81,264710.0,57.2,57.82,56.92,57.81,264710.0
2022-05-03 15:00:00,57.86,57.91,57.31,57.53,156155.0,57.86,57.91,57.31,57.53,156155.0
2022-05-03 15:30:00,57.5,57.64,57.14,57.28,415900.0,57.5,57.64,57.14,57.28,415900.0
2022-05-04 09:30:00,56.84,57.28,55.11,55.11,478320.0,56.84,57.28,55.11,55.11,478320.0
2022-05-04 10:00:00,55.13,55.2,54.31,54.51,316360.0,55.13,55.2,54.31,54.51,316360.0
2022-05-04 10:30:00,54.48,54.6,54.02,54.09,390720.0,54.48,54.6,54.02,54.09,390720.0
2022-05-04 11:00:00,54.05,54.11,53.56,53.74,466885.0,54.05,54.11,53.56,53.74,466885.0
2022-05-04 11:30:00,53.75,53.94,53.55,53.85,377280.0,53.75,53.94,53.55,53.85,377280.0
2022-05-04 12:00:00,53.85,54.45,53.76,54.42,218390.0,53.85,54.45,53.76,54.42,218390.0
2022-05-04 12:30:00,54.4,54.54,54.18,54.54,209110.0,54.4,54.54,54.18,54.54,209110.0
2022-05-04 13:00:00,54.48,54.91,54.38,54.87,1035335.0,54.48,54.91,54.38,54.87,1035335.0
2022-05-04 13:30:00,54.95,55.26,54.82,55.1,148595.0,54.95,55.26,54.82,55.1,148595.0
2022-05-04 14:00:00,55.15,55.49,53.87,54.63,253400.0,55.15,55.49,53.87,54.63,253400.0
2022-05-04 14:30:00,54.63,56.94,53.6,56.82,545540.0,54.63,56.94,53.6,56.82,545540.0
2022-05-04 15:00:00,56.76,57.4,56.33,57.37,448700.0,56.76,57.4,56.33,57.37,448700.0
2022-05-04 15:30:00,57.4,57.7,56.94,57.5,1518815.0,57.4,57.7,56.94,57.5,1518815.0
2022-05-05 09:30:00,60.6,61.28,58.23,58.48,1785355.0,60.6,61.28,58.23,58.48,1785355.0
2022-05-05 10:00:00,58.48,58.83,56.83,57.38,795800.0,58.48,58.83,56.83,57.38,795800.0
2022-05-05 10:30:00,57.29,57.37,55.52,55.79,544645.0,57.29,57.37,55.52,55.79,544645.0
2022-05-05 11:00:00,55.84,55.99,55.16,55.86,475390.0,55.84,55.99,55.16,55.86,475390.0
2022-05-05 11:30:00,55.81,56.73,55.7,56.37,575690.0,55.81,56.73,55.7,56.37,575690.0
2022-05-05 12:00:00,56.35,57.48,56.01,57.22,387005.0,56.35,57.48,56.01,57.22,387005.0
2022-05-05 12:30:00,57.22,57.41,56.39,56.67,222480.0,57.22,57.41,56.39,56.67,222480.0
2022-05-05 13:00:00,56.68,57.33,56.14,56.35,662085.0,56.68,57.33,56.14,56.35,662085.0
2022-05-05 13:30:00,56.32,56.73,56.12,56.47,172310.0,56.32,56.73,56.12,56.47,172310.0
2022-05-05 14:00:00,56.43,56.67,56.04,56.23,310440.0,56.43,56.67,56.04,56.23,310440.0
2022-05-05 14:30:00,56.19,56.5,55.97,56.44,246610.0,56.19,56.5,55.97,56.44,246610.0
2022-05-05 15:00:00,56.44,56.49,55.93,56.42,322795.0,56.44,56.49,55.93,56.42,322795.0
2022-05-05 15:30:00,56.41,57.13,56.16,57.0,1087800.0,56.41,57.13,56.16,57.0,1087800.0
2022-05-06 09:30:00,55.88,55.9,53.22,53.38,902475.0,55.88,55.9,53.22,53.38,902475.0
2022-05-06 10:00:00,53.37,55.42,52.83,54.11,641630.0,53.37,55.42,52.83,54.11,641630.0
2022-05-06 10:30:00,54.02,55.18,53.3,54.98,253235.0,54.02,55.18,53.3,54.98,253235.0
2022-05-06 11:00:00,55.08,55.19,54.29,54.34,308485.0,55.08,55.19,54.29,54.34,308485.0
2022-05-06 11:30:00,54.4,54.6,53.35,53.46,194050.0,54.4,54.6,53.35,53.46,194050.0
2022-05-06 12:00:00,53.44,54.49,53.41,53.91,187670.0,53.44,54.49,53.41,53.91,187670.0
2022-05-06 12:30:00,53.89,54.53,53.59,54.46,132355.0,53.89,54.53,53.59,54.46,132355.0
2022-05-06 13:00:00,54.53,54.53,53.79,54.35,202865.0,54.53,54.53,53.79,54.35,202865.0
2022-05-06 13:30:00,54.27,54.46,53.42,53.53,163510.0,54.27,54.46,53.42,53.53,163510.0
2022-05-06 14:00:00,53.52,53.66,53.1,53.25,144375.0,53.52,53.66,53.1,53.25,144375.0
2022-05-06 14:30:00,53.24,53.63,52.91,53.16,184400.0,53.24,53.63,52.91,53.16,184400.0
2022-05-06 15:00:00,53.16,53.16,52.65,52.88,246010.0,53.16,53.16,52.65,52.88,246010.0
2022-05-06 15:30:00,52.82,53.36,52.82,53.28,741865.0,52.82,53.36,52.82,53.28,741865.0
2022-05-09 09:30:00,51.95,52.38,51.02,51.17,573315.0,51.95,52.38,51.02,51.17,573315.0
2022-05-09 10:00:00,51.2,51.22,49.84,49.89,578450.0,51.2,51.22,49.84,49.89,578450.0
2022-05-09 10:30:00,49.88,50.12,49.42,49.49,802955.0,49.88,50.12,49.42,49.49,802955.0
2022-05-09 11:00:00,49.44,49.52,48.73,49.16,327820.0,49.44,49.52,48.73,49.16,327820.0
2022-05-09 11:30:00,49.08,50.08,48.93,49.89,216990.0,49.08,50.08,48.93,49.89,216990.0
2022-05-09 12:00:00,49.79,50.6,49.56,50.24,293290.0,49.79,50.6,49.56,50.24,293290.0
2022-05-09 12:30:00,50.3,50.44,49.73,49.73,154485.0,50.3,50.44,49.73,49.73,154485.0
2022-05-09 13:00:00,49.75,49.8,49.3,49.57,258930.0,49.75,49.8,49.3,49.57,258930.0
2022-05-09 13:30:00,49.57,49.69,49.24,49.53,160360.0,49.57,49.69,49.24,49.53,160360.0
2022-05-09 14:00:00,49.5,49.64,49.04,49.09,180430.0,49.5,49.64,49.04,49.09,180430.0
2022-05-09 14:30:00,49.08,49.31,48.85,49.14,269355.0,49.08,49.31,48.85,49.14,269355.0
2022-05-09 15:00:00,49.17,49.62,48.93,49.05,269775.0,49.17,49.62,48.93,49.05,269775.0
2022-05-09 15:30:00,49.03,49.18,48.81,49.04,1090125.0,49.03,49.18,48.81,49.04,1090125.0
2022-05-10 09:30:00,51.76,52.31,49.8,51.14,810585.0,51.76,52.31,49.8,51.14,810585.0
2022-05-10 10:00:00,50.96,51.73,50.76,50.95,287475.0,50.96,51.73,50.76,50.95,287475.0
2022-05-10 10:30:00,50.93,50.97,49.41,49.77,281715.0,50.93,50.97,49.41,49.77,281715.0
2022-05-10 11:00:00,49.81,50.02,49.1,49.58,315685.0,49.81,50.02,49.1,49.58,315685.0
2022-05-10 11:30:00,49.62,51.39,49.51,51.36,673290.0,49.62,51.39,49.51,51.36,673290.0
2022-05-10 12:00:00,51.4,51.83,51.22,51.71,623315.0,51.4,51.83,51.22,51.71,623315.0
2022-05-10 12:30:00,51.73,51.85,50.88,51.07,372605.0,51.73,51.85,50.88,51.07,372605.0
2022-05-10 13:00:00,51.07,51.89,50.94,51.89,131915.0,51.07,51.89,50.94,51.89,131915.0
2022-05-10 13:30:00,51.88,53.14,51.86,53.14,288375.0,51.88,53.14,51.86,53.14,288375.0
2022-05-10 14:00:00,53.16,53.46,52.74,53.13,360340.0,53.16,53.46,52.74,53.13,360340.0
2022-05-10 14:30:00,53.13,53.4,52.63,52.95,262075.0,53.13,53.4,52.63,52.95,262075.0
2022-05-10 15:00:00,52.95,53.18,52.25,52.44,295925.0,52.95,53.18,52.25,52.44,295925.0
2022-05-10 15:30:00,52.41,52.88,52.24,52.36,1113970.0,52.41,52.88,52.24,52.36,1113970.0
2022-05-11 09:30:00,52.21,54.79,51.88,54.26,971740.0,52.21,54.79,51.88,54.26,971740.0
2022-05-11 10:00:00,54.3,55.5,53.89,55.07,968385.0,54.3,55.5,53.89,55.07,968385.0
2022-05-11 10:30:00,55.02,55.75,54.6,54.95,706985.0,55.02,55.75,54.6,54.95,706985.0
2022-05-11 11:00:00,55.01,55.22,54.3,54.83,565405.0,55.01,55.22,54.3,54.83,565405.0
2022-05-11 11:30:00,54.81,55.27,54.52,54.76,436730.0,54.81,55.27,54.52,54.76,436730.0
2022-05-11 12:00:00,54.73,54.76,53.77,53.83,501360.0,54.73,54.76,53.77,53.83,501360.0
2022-05-11 12:30:00,53.8,54.45,53.57,53.62,359085.0,53.8,54.45,53.57,53.62,359085.0
2022-05-11 13:00:00,53.59,53.82,53.05,53.26,567930.0,53.59,53.82,53.05,53.26,567930.0
2022-05-11 13:30:00,53.26,53.65,53.01,53.31,679030.0,53.26,53.65,53.01,53.31,679030.0
2022-05-11 14:00:00,53.3,53.65,52.68,53.19,546395.0,53.3,53.65,52.68,53.19,546395.0
2022-05-11 14:30:00,53.19,53.89,52.96,53.15,398085.0,53.19,53.89,52.96,53.15,398085.0
2022-05-11 15:00:00,53.14,53.23,52.74,52.77,470485.0,53.14,53.23,52.74,52.77,470485.0
2022-05-11 15:30:00,52.83,53.28,51.93,52.16,1879625.0,52.83,53.28,51.93,52.16,1879625.0
2022-05-12 09:30:00,51.4,53.4,50.8,53.11,640640.0,51.4,53.4,50.8,53.11,640640.0
2022-05-12 10:00:00,53.05,54.29,52.76,53.77,578485.0,53.05,54.29,52.76,53.77,578485.0
2022-05-12 10:30:00,53.97,54.65,53.31,54.51,341705.0,53.97,54.65,53.31,54.51,341705.0
2022-05-12 11:00:00,54.51,55.48,54.28,54.96,372250.0,54.51,55.48,54.28,54.96,372250.0
2022-05-12 11:30:00,55.05,55.19,53.45,53.64,432555.0,55.05,55.19,53.45,53.64,432555.0
2022-05-12 12:00:00,53.69,54.08,53.55,54.02,234610.0,53.69,54.08,53.55,54.02,234610.0
2022-05-12 12:30:00,54.09,54.41,53.76,53.81,173695.0,54.09,54.41,53.76,53.81,173695.0
2022-05-12 13:00:00,53.8,54.01,53.27,53.47,257955.0,53.8,54.01,53.27,53.47,257955.0
2022-05-12 13:30:00,53.5,53.62,52.62,52.76,214175.0,53.5,53.62,52.62,52.76,214175.0
2022-05-12 14:00:00,52.81,53.0,52.62,52.92,179630.0,52.81,53.0,52.62,52.92,179630.0
2022-05-12 14:30:00,52.88,52.99,52.39,52.81,270685.0,52.88,52.99,52.39,52.81,270685.0
2022-05-12 15:00:00,52.83,53.56,52.73,53.28,370570.0,52.83,53.56,52.73,53.28,370570.0
2022-05-12 15:30:00,53.28,53.5,52.97,53.31,1434690.0,53.28,53.5,52.97,53.31,1434690.0
2022-05-13 09:30:00,54.56,56.59,54.47,56.15,626545.0,54.56,56.59,54.47,56.15,626545.0
2022-05-13 10:00:00,56.17,56.69,56.06,56.29,318300.0,56.17,56.69,56.06,56.29,318300.0
2022-05-13 10:30:00,56.2,56.45,55.61,55.95,358040.0,56.2,56.45,55.61,55.95,358040.0
2022-05-13 11:00:00,55.95,56.2,55.49,56.05,433585.0,55.95,56.2,55.49,56.05,433585.0
2022-05-13 11:30:00,56.09,56.13,55.78,55.85,251745.0,56.09,56.13,55.78,55.85,251745.0
2022-05-13 12:00:00,55.87,56.27,55.87,56.07,208160.0,55.87,56.27,55.87,56.07,208160.0
2022-05-13 12:30:00,56.07,56.31,55.86,56.31,238680.0,56.07,56.31,55.86,56.31,238680.0
2022-05-13 13:00:00,56.31,56.36,56.07,56.07,113010.0,56.31,56.36,56.07,56.07,113010.0
2022-05-13 13:30:00,56.06,56.25,55.86,56.04,183115.0,56.06,56.25,55.86,56.04,183115.0
2022-05-13 14:00:00,56.0,56.11,55.6,56.02,333140.0,56.0,56.11,55.6,56.02,333140.0
2022-05-13 14:30:00,56.08,56.4,55.97,56.25,154265.0,56.08,56.4,55.97,56.25,154265.0
2022-05-13 15:00:00,56.27,56.7,56.25,56.68,176425.0,56.27,56.7,56.25,56.68,176425.0
2022-05-13 15:30:00,56.67,56.68,55.89,56.31,929140.0,56.67,56.68,55.89,56.31,929140.0
2022-05-16 09:30:00,55.86,57.48,55.68,56.46,545545.0,55.86,57.48,55.68,56.46,545545.0
2022-05-16 10:00:00,56.45,57.26,56.0,57.04,424010.0,56.45,57.26,56.0,57.04,424010.0
2022-05-16 10:30:00,57.11,57.11,55.9,55.95,273265.0,57.11,57.11,55.9,55.95,273265.0
2022-05-16 11:00:00,55.92,56.32,55.87,55.89,234025.0,55.92,56.32,55.87,55.89,234025.0
2022-05-16 11:30:00,55.99,56.14,55.69,56.07,237010.0,55.99,56.14,55.69,56.07,237010.0
2022-05-16 12:00:00,56.0,56.32,55.73,55.88,192110.0,56.0,56.32,55.73,55.88,192110.0
2022-05-16 12:30:00,55.88,56.01,55.59,55.69,228570.0,55.88,56.01,55.59,55.69,228570.0
2022-05-16 13:00:00,55.69,56.23,55.62,56.18,141145.0,55.69,56.23,55.62,56.18,141145.0
2022-05-16 13:30:00,56.2,56.23,55.81,55.87,135660.0,56.2,56.23,55.81,55.87,135660.0
2022-05-16 14:00:00,55.78,56.2,55.75,56.14,106635.0,55.78,56.2,55.75,56.14,106635.0
2022-05-16 14:30:00,56.1,56.14,55.66,55.7,110740.0,56.1,56.14,55.66,55.7,110740.0
2022-05-16 15:00:00,55.7,55.75,55.3,55.51,264000.0,55.7,55.75,55.3,55.51,264000.0
2022-05-16 15:30:00,55.49,55.49,54.96,55.08,428300.0,55.49,55.49,54.96,55.08,428300.0
2022-05-17 09:30:00,56.6,57.4,55.71,55.88,385510.0,56.6,57.4,55.71,55.88,385510.0
2022-05-17 10:00:00,55.89,56.37,55.72,55.73,389865.0,55.89,56.37,55.72,55.73,389865.0
2022-05-17 10:30:00,55.72,55.88,55.03,55.24,345580.0,55.72,55.88,55.03,55.24,345580.0
2022-05-17 11:00:00,55.19,56.19,55.14,56.19,305325.0,55.19,56.19,55.14,56.19,305325.0
2022-05-17 11:30:00,56.16,56.58,56.13,56.41,286870.0,56.16,56.58,56.13,56.41,286870.0
2022-05-17 12:00:00,56.38,56.6,55.97,56.09,214865.0,56.38,56.6,55.97,56.09,214865.0
2022-05-17 12:30:00,56.08,56.13,55.93,56.0,145835.0,56.08,56.13,55.93,56.0,145835.0
2022-05-17 13:00:00,55.98,56.19,55.85,55.87,87975.0,55.98,56.19,55.85,55.87,87975.0
2022-05-17 13:30:00,55.88,56.12,55.84,56.09,184055.0,55.88,56.12,55.84,56.09,184055.0
2022-05-17 14:00:00,56.12,56.33,55.64,56.24,350565.0,56.12,56.33,55.64,56.24,350565.0
2022-05-17 14:30:00,56.15,56.89,56.04,56.76,438090.0,56.15,56.89,56.04,56.76,438090.0
2022-05-17 15:00:00,56.76,57.11,56.59,56.76,276445.0,56.76,57.11,56.59,56.76,276445.0
2022-05-17 15:30:00,56.78,56.95,56.4,56.54,741680.0,56.78,56.95,56.4,56.54,741680.0
2022-05-18 09:30:00,55.32,56.29,55.11,55.82,785880.0,55.32,56.29,55.11,55.82,785880.0
2022-05-18 10:00:00,55.81,56.66,55.72,56.2,602780.0,55.81,56.66,55.72,56.2,602780.0
2022-05-18 10:30:00,56.12,56.22,55.85,56.13,316890.0,56.12,56.22,55.85,56.13,316890.0
2022-05-18 11:00:00,56.05,56.06,54.9,54.93,194065.0,56.05,56.06,54.9,54.93,194065.0
2022-05-18 11:30:00,54.93,55.35,54.87,54.92,279250.0,54.93,55.35,54.87,54.92,279250.0
2022-05-18 12:00:00,54.92,54.96,54.27,54.29,302465.0,54.92,54.96,54.27,54.29,302465.0
2022-05-18 12:30:00,54.2,54.43,53.86,54.35,274070.0,54.2,54.43,53.86,54.35,274070.0
2022-05-18 13:00:00,54.32,54.33,53.69,53.79,196400.0,54.32,54.33,53.69,53.79,196400.0
2022-05-18 13:30:00,53.77,54.21,53.77,54.0,298835.0,53.77,54.21,53.77,54.0,298835.0
2022-05-18 14:00:00,54.01,54.33,53.85,54.08,350195.0,54.01,54.33,53.85,54.08,350195.0
2022-05-18 14:30:00,54.12,54.3,53.71,53.91,349335.0,54.12,54.3,53.71,53.91,349335.0
2022-05-18 15:00:00,53.89,54.61,53.89,54.42,606095.0,53.89,54.61,53.89,54.42,606095.0
2022-05-18 15:30:00,54.45,54.76,53.91,54.12,1283655.0,54.45,54.76,53.91,54.12,1283655.0
2022-05-19 09:30:00,53.29,54.93,53.14,54.27,645720.0,53.29,54.93,53.14,54.27,645720.0
2022-05-19 10:00:00,54.25,54.99,54.17,54.54,356590.0,54.25,54.99,54.17,54.54,356590.0
2022-05-19 10:30:00,54.54,55.4,54.37,55.34,264220.0,54.54,55.4,54.37,55.34,264220.0
2022-05-19 11:00:00,55.3,56.0,55.24,55.7,282425.0,55.3,56.0,55.24,55.7,282425.0
2022-05-19 11:30:00,55.8,56.32,55.64,55.79,110425.0,55.8,56.32,55.64,55.79,110425.0
2022-05-19 12:00:00,55.81,56.05,55.35,55.66,192515.0,55.81,56.05,55.35,55.66,192515.0
2022-05-19 12:30:00,55.65,55.69,55.04,55.34,238000.0,55.65,55.69,55.04,55.34,238000.0
2022-05-19 13:00:00,55.34,55.44,54.82,55.13,251985.0,55.34,55.44,54.82,55.13,251985.0
2022-05-19 13:30:00,55.17,55.82,54.96,55.71,203205.0,55.17,55.82,54.96,55.71,203205.0
2022-05-19 14:00:00,55.71,55.83,55.38,55.68,222490.0,55.71,55.83,55.38,55.68,222490.0
2022-05-19 14:30:00,55.61,56.23,55.58,56.05,232555.0,55.61,56.23,55.58,56.05,232555.0
2022-05-19 15:00:00,56.07,56.25,55.56,55.64,333705.0,56.07,56.25,55.56,55.64,333705.0
2022-05-19 15:30:00,55.63,55.97,55.0,55.03,871550.0,55.63,55.97,55.0,55.03,871550.0
2022-05-20 09:30:00,57.26,57.8,56.51,57.33,838120.0,57.26,57.8,56.51,57.33,838120.0
2022-05-20 10:00:00,57.4,57.4,55.87,56.42,306535.0,57.4,57.4,55.87,56.42,306535.0
2022-05-20 10:30:00,56.38,56.46,55.61,55.64,309945.0,56.38,56.46,55.61,55.64,309945.0
2022-05-20 11:00:00,55.65,55.94,55.32,55.9,362070.0,55.65,55.94,55.32,55.9,362070.0
2022-05-20 11:30:00,55.89,56.12,55.66,55.72,247870.0,55.89,56.12,55.66,55.72,247870.0
2022-05-20 12:00:00,55.7,55.81,54.93,55.29,254470.0,55.7,55.81,54.93,55.29,254470.0
2022-05-20 12:30:00,55.25,55.31,54.43,54.77,398200.0,55.25,55.31,54.43,54.77,398200.0
2022-05-20 13:00:00,54.77,54.77,54.37,54.59,262290.0,54.77,54.77,54.37,54.59,262290.0
2022-05-20 13:30:00,54.57,55.3,54.56,55.07,292710.0,54.57,55.3,54.56,55.07,292710.0
2022-05-20 14:00:00,55.02,55.15,54.46,54.58,363470.0,55.02,55.15,54.46,54.58,363470.0
2022-05-20 14:30:00,54.55,55.38,54.25,55.14,422280.0,54.55,55.38,54.25,55.14,422280.0
2022-05-20 15:00:00,55.14,55.76,54.89,55.76,451645.0,55.14,55.76,54.89,55.76,451645.0
2022-05-20 15:30:00,55.76,57.14,55.71,57.06,1545660.0,55.76,57.14,55.71,57.06,1545660.0
2022-05-23 09:30:00,57.32,58.51,56.77,57.59,700590.0,57.32,58.51,56.77,57.59,700590.0
2022-05-23 10:00:00,57.63,57.97,56.88,57.26,474270.0,57.63,57.97,56.88,57.26,474270.0
2022-05-23 10:30:00,57.44,57.83,56.78,56.97,206290.0,57.44,57.83,56.78,56.97,206290.0
2022-05-23 11:00:00,56.94,57.63,56.8,57.36,243685.0,56.94,57.63,56.8,57.36,243685.0
2022-05-23 11:30:00,57.38,57.75,57.29,57.49,341465.0,57.38,57.75,57.29,57.49,341465.0
2022-05-23 12:00:00,57.49,57.79,57.45,57.54,217440.0,57.49,57.79,57.45,57.54,217440.0
2022-05-23 12:30:00,57.58,57.58,57.15,57.3,185850.0,57.58,57.58,57.15,57.3,185850.0
2022-05-23 13:00:00,57.27,57.29,56.72,56.95,141760.0,57.27,57.29,56.72,56.95,141760.0
2022-05-23 13:30:00,56.95,57.19,56.86,57.19,103645.0,56.95,57.19,56.86,57.19,103645.0
2022-05-23 14:00:00,57.2,57.37,57.03,57.13,87690.0,57.2,57.37,57.03,57.13,87690.0
2022-05-23 14:30:00,57.16,57.39,56.97,57.05,161200.0,57.16,57.39,56.97,57.05,161200.0
2022-05-23 15:00:00,57.03,57.31,56.86,57.01,198145.0,57.03,57.31,56.86,57.01,198145.0
2022-05-23 15:30:00,57.02,57.33,56.8,57.27,412010.0,57.02,57.33,56.8,57.27,412010.0
2022-05-24 09:30:00,56.41,56.97,55.82,56.04,343540.0,56.41,56.97,55.82,56.04,343540.0
2022-05-24 10:00:00,56.06,56.12,55.31,56.12,338450.0,56.06,56.12,55.31,56.12,338450.0
2022-05-24 10:30:00,56.09,56.44,55.89,56.15,182025.0,56.09,56.44,55.89,56.15,182025.0
2022-05-24 11:00:00,56.15,56.29,55.83,56.12,186725.0,56.15,56.29,55.83,56.12,186725.0
2022-05-24 11:30:00,56.16,56.33,55.93,56.18,137290.0,56.16,56.33,55.93,56.18,137290.0
2022-05-24 12:00:00,56.11,56.8,56.11,56.37,134450.0,56.11,56.8,56.11,56.37,134450.0
2022-05-24 12:30:00,56.31,56.35,55.93,56.1,142115.0,56.31,56.35,55.93,56.1,142115.0
2022-05-24 13:00:00,56.02,56.16,55.89,56.13,143125.0,56.02,56.16,55.89,56.13,143125.0
2022-05-24 13:30:00,56.08,56.43,56.0,56.06,120040.0,56.08,56.43,56.0,56.06,120040.0
2022-05-24 14:00:00,56.08,56.47,55.98,56.03,131455.0,56.08,56.47,55.98,56.03,131455.0
2022-05-24 14:30:00,56.05,56.22,55.88,56.04,350395.0,56.05,56.22,55.88,56.04,350395.0
2022-05-24 15:00:00,56.0,56.38,55.99,56.25,151965.0,56.0,56.38,55.99,56.25,151965.0
2022-05-24 15:30:00,56.3,61.92,56.12,57.17,2657965.0,56.3,61.92,56.12,57.17,2657965.0
2022-05-25 09:30:00,56.19,56.93,56.04,56.79,482620.0,56.19,56.93,56.04,56.79,482620.0
2022-05-25 10:00:00,56.8,57.26,56.11,57.18,263755.0,56.8,57.26,56.11,57.18,263755.0
2022-05-25 10:30:00,57.24,57.35,56.93,57.22,305740.0,57.24,57.35,56.93,57.22,305740.0
2022-05-25 11:00:00,57.16,57.24,56.74,56.74,200340.0,57.16,57.24,56.74,56.74,200340.0
2022-05-25 11:30:00,56.73,57.1,56.52,57.01,253680.0,56.73,57.1,56.52,57.01,253680.0
2022-05-25 12:00:00,56.95,57.14,56.78,56.87,165380.0,56.95,57.14,56.78,56.87,165380.0
2022-05-25 12:30:00,56.93,57.15,56.72,56.93,119195.0,56.93,57.15,56.72,56.93,119195.0
2022-05-25 13:00:00,56.91,57.09,56.81,57.09,99345.0,56.91,57.09,56.81,57.09,99345.0
2022-05-25 13:30:00,57.07,57.47,57.01,57.33,176425.0,57.07,57.47,57.01,57.33,176425.0
2022-05-25 14:00:00,57.32,57.78,56.94,57.55,309245.0,57.32,57.78,56.94,57.55,309245.0
2022-05-25 14:30:00,57.58,57.71,57.32,57.52,188865.0,57.58,57.71,57.32,57.52,188865.0
2022-05-25 15:00:00,57.47,58.14,57.47,57.86,277965.0,57.47,58.14,57.47,57.86,277965.0
2022-05-25 15:30:00,57.91,58.0,57.17,57.48,602605.0,57.91,58.0,57.17,57.48,602605.0
2022-05-26 09:30:00,57.54,57.81,57.08,57.45,320350.0,57.54,57.81,57.08,57.45,320350.0
2022-05-26 10:00:00,57.45,58.02,57.26,57.46,303165.0,57.45,58.02,57.26,57.46,303165.0
2022-05-26 10:30:00,57.54,57.61,56.92,57.26,276495.0,57.54,57.61,56.92,57.26,276495.0
2022-05-26 11:00:00,57.23,57.7,57.23,57.61,280780.0,57.23,57.7,57.23,57.61,280780.0
2022-05-26 11:30:00,57.61,57.97,57.32,57.88,118815.0,57.61,57.97,57.32,57.88,118815.0
2022-05-26 12:00:00,57.87,58.78,57.84,58.77,151620.0,57.87,58.78,57.84,58.77,151620.0
2022-05-26 12:30:00,58.75,58.91,58.64,58.91,136050.0,58.75,58.91,58.64,58.91,136050.0
2022-05-26 13:00:00,58.92,59.13,58.8,58.9,138625.0,58.92,59.13,58.8,58.9,138625.0
2022-05-26 13:30:00,58.89,59.16,58.87,59.16,88995.0,58.89,59.16,58.87,59.16,88995.0
2022-05-26 14:00:00,59.17,59.43,59.11,59.24,111855.0,59.17,59.43,59.11,59.24,111855.0
2022-05-26 14:30:00,59.19,59.19,58.78,58.85,77380.0,59.19,59.19,58.78,58.85,77380.0
2022-05-26 15:00:00,58.84,58.92,58.51,58.63,130555.0,58.84,58.92,58.51,58.63,130555.0
2022-05-26 15:30:00,58.6,59.19,58.57,58.83,435455.0,58.6,59.19,58.57,58.83,435455.0
2022-05-27 09:30:00,59.43,59.93,59.08,59.54,525415.0,59.43,59.93,59.08,59.54,525415.0
2022-05-27 10:00:00,59.5,59.71,59.13,59.5,434780.0,59.5,59.71,59.13,59.5,434780.0
2022-05-27 10:30:00,59.52,59.79,58.78,58.93,467045.0,59.52,59.79,58.78,58.93,467045.0
2022-05-27 11:00:00,58.9,58.95,58.46,58.73,505995.0,58.9,58.95,58.46,58.73,505995.0
2022-05-27 11:30:00,58.73,59.54,58.73,59.54,235065.0,58.73,59.54,58.73,59.54,235065.0
2022-05-27 12:00:00,59.55,59.62,59.1,59.11,210280.0,59.55,59.62,59.1,59.11,210280.0
2022-05-27 12:30:00,59.11,59.56,59.09,59.47,167610.0,59.11,59.56,59.09,59.47,167610.0
2022-05-27 13:00:00,59.46,59.69,59.36,59.4,242485.0,59.46,59.69,59.36,59.4,242485.0
2022-05-27 13:30:00,59.44,59.59,59.34,59.39,192040.0,59.44,59.59,59.34,59.39,192040.0
2022-05-27 14:00:00,59.41,59.49,59.19,59.19,200745.0,59.41,59.49,59.19,59.19,200745.0
2022-05-27 14:30:00,59.2,59.23,59.09,59.19,333475.0,59.2,59.23,59.09,59.19,333475.0
2022-05-27 15:00:00,59.2,59.56,59.1,59.4,464385.0,59.2,59.56,59.1,59.4,464385.0
2022-05-27 15:30:00,59.4,59.59,59.14,59.57,957915.0,59.4,59.59,59.14,59.57,957915.0
2022-05-31 09:30:00,59.46,59.5,58.22,58.44,329515.0,59.46,59.5,58.22,58.44,329515.0
2022-05-31 10:00:00,58.43,58.67,57.81,58.54,188900.0,58.43,58.67,57.81,58.54,188900.0
2022-05-31 10:30:00,58.67,58.91,58.5,58.77,128460.0,58.67,58.91,58.5,58.77,128460.0
2022-05-31 11:00:00,58.77,58.88,58.36,58.43,167225.0,58.77,58.88,58.36,58.43,167225.0
2022-05-31 11:30:00,58.44,58.99,58.24,58.92,127560.0,58.44,58.99,58.24,58.92,127560.0
2022-05-31 12:00:00,58.94,59.15,58.76,58.99,125385.0,58.94,59.15,58.76,58.99,125385.0
2022-05-31 12:30:00,59.04,59.42,59.01,59.3,109090.0,59.04,59.42,59.01,59.3,109090.0
2022-05-31 13:00:00,59.32,59.48,59.13,59.21,113760.0,59.32,59.48,59.13,59.21,113760.0
2022-05-31 13:30:00,59.19,59.38,58.99,59.36,98895.0,59.19,59.38,58.99,59.36,98895.0
2022-05-31 14:00:00,59.42,59.63,59.34,59.44,138120.0,59.42,59.63,59.34,59.44,138120.0
2022-05-31 14:30:00,59.42,59.48,58.81,58.89,101850.0,59.42,59.48,58.81,58.89,101850.0
2022-05-31 15:00:00,58.87,59.4,58.67,59.3,174650.0,58.87,59.4,58.67,59.3,174650.0
2022-05-31 15:30:00,59.33,59.38,58.62,58.75,730330.0,59.33,59.38,58.62,58.75,730330.0
2022-06-01 09:30:00,59.25,59.85,59.19,59.29,287600.0,59.25,59.85,59.19,59.29,287600.0
2022-06-01 10:00:00,59.23,59.25,58.19,58.25,176310.0,59.23,59.25,58.19,58.25,176310.0
2022-06-01 10:30:00,58.24,58.97,58.05,58.83,125315.0,58.24,58.97,58.05,58.83,125315.0
2022-06-01 11:00:00,58.78,58.82,57.79,57.96,163585.0,58.78,58.82,57.79,57.96,163585.0
2022-06-01 11:30:00,57.94,57.98,57.69,57.85,99910.0,57.94,57.98,57.69,57.85,99910.0
2022-06-01 12:00:00,57.81,57.94,57.44,57.74,98605.0,57.81,57.94,57.44,57.74,98605.0
2022-06-01 12:30:00,57.7,58.0,57.64,57.95,125985.0,57.7,58.0,57.64,57.95,125985.0
2022-06-01 13:00:00,57.98,58.09,57.76,57.77,124890.0,57.98,58.09,57.76,57.77,124890.0
2022-06-01 13:30:00,57.74,58.09,57.66,58.0,90085.0,57.74,58.09,57.66,58.0,90085.0
2022-06-01 14:00:00,57.97,58.26,57.87,58.11,150695.0,57.97,58.26,57.87,58.11,150695.0
2022-06-01 14:30:00,58.13,58.39,58.09,58.15,78375.0,58.13,58.39,58.09,58.15,78375.0
2022-06-01 15:00:00,58.16,58.38,57.99,58.15,80145.0,58.16,58.38,57.99,58.15,80145.0
2022-06-01 15:30:00,58.01,58.24,57.78,57.81,376095.0,58.01,58.24,57.78,57.81,376095.0
2022-06-02 09:30:00,57.91,58.87,57.64,58.6,356965.0,57.91,58.87,57.64,58.6,356965.0
2022-06-02 10:00:00,58.63,59.35,58.6,58.75,255650.0,58.63,59.35,58.6,58.75,255650.0
2022-06-02 10:30:00,58.81,59.29,58.74,59.15,286385.0,58.81,59.29,58.74,59.15,286385.0
2022-06-02 11:00:00,59.09,59.8,59.08,59.8,206205.0,59.09,59.8,59.08,59.8,206205.0
2022-06-02 11:30:00,59.85,60.2,59.73,59.79,165095.0,59.85,60.2,59.73,59.79,165095.0
2022-06-02 12:00:00,59.82,60.39,59.82,60.34,93435.0,59.82,60.39,59.82,60.34,93435.0
2022-06-02 12:30:00,60.38,60.52,60.21,60.41,106705.0,60.38,60.52,60.21,60.41,106705.0
2022-06-02 13:00:00,60.43,60.64,60.29,60.61,85070.0,60.43,60.64,60.29,60.61,85070.0
2022-06-02 13:30:00,60.61,60.79,60.58,60.79,145260.0,60.61,60.79,60.58,60.79,145260.0
2022-06-02 14:00:00,60.81,61.07,60.73,60.91,119915.0,60.81,61.07,60.73,60.91,119915.0
2022-06-02 14:30:00,60.9,60.97,60.5,60.54,106555.0,60.9,60.97,60.5,60.54,106555.0
2022-06-02 15:00:00,60.55,60.7,60.23,60.26,159500.0,60.55,60.7,60.23,60.26,159500.0
2022-06-02 15:30:00,60.26,60.77,60.22,60.65,503180.0,60.26,60.77,60.22,60.65,503180.0
2022-06-03 09:30:00,59.62,59.93,59.08,59.61,357460.0,59.62,59.93,59.08,59.61,357460.0
2022-06-03 10:00:00,59.7,59.89,59.17,59.34,178530.0,59.7,59.89,59.17,59.34,178530.0
2022-06-03 10:30:00,59.26,59.34,58.79,58.92,132050.0,59.26,59.34,58.79,58.92,132050.0
2022-06-03 11:00:00,58.89,58.89,58.4,58.47,147985.0,58.89,58.89,58.4,58.47,147985.0
2022-06-03 11:30:00,58.43,58.78,58.43,58.71,119920.0,58.43,58.78,58.43,58.71,119920.0
2022-06-03 12:00:00,58.69,59.16,58.69,59.01,190435.0,58.69,59.16,58.69,59.01,190435.0
2022-06-03 12:30:00,59.04,59.27,58.94,59.18,166715.0,59.04,59.27,58.94,59.18,166715.0
2022-06-03 13:00:00,59.17,59.31,58.97,59.15,160640.0,59.17,59.31,58.97,59.15,160640.0
2022-06-03 13:30:00,59.11,59.17,58.96,59.13,102410.0,59.11,59.17,58.96,59.13,102410.0
2022-06-03 14:00:00,59.13,59.36,59.09,59.35,63080.0,59.13,59.36,59.09,59.35,63080.0
2022-06-03 14:30:00,59.33,59.33,59.09,59.24,81845.0,59.33,59.33,59.09,59.24,81845.0
2022-06-03 15:00:00,59.25,59.29,59.05,59.24,142605.0,59.25,59.29,59.05,59.24,142605.0
2022-06-03 15:30:00,59.24,59.48,59.1,59.35,400570.0,59.24,59.48,59.1,59.35,400570.0
2022-06-06 09:30:00,60.18,60.3,59.31,59.8,181210.0,60.18,60.3,59.31,59.8,181210.0
2022-06-06 10:00:00,59.86,60.29,59.75,60.07,113125.0,59.86,60.29,59.75,60.07,113125.0
2022-06-06 10:30:00,60.14,60.26,59.77,59.92,113915.0,60.14,60.26,59.77,59.92,113915.0
2022-06-06 11:00:00,60.03,60.2,59.2,59.37,81725.0,60.03,60.2,59.2,59.37,81725.0
2022-06-06 11:30:00,59.4,59.93,59.35,59.89,73590.0,59.4,59.93,59.35,59.89,73590.0
2022-06-06 12:00:00,59.88,59.88,59.18,59.18,73545.0,59.88,59.88,59.18,59.18,73545.0
2022-06-06 12:30:00,59.16,59.69,59.07,59.69,50185.0,59.16,59.69,59.07,59.69,50185.0
2022-06-06 13:00:00,59.58,59.66,59.25,59.45,54285.0,59.58,59.66,59.25,59.45,54285.0
2022-06-06 13:30:00,59.42,59.78,59.41,59.69,59875.0,59.42,59.78,59.41,59.69,59875.0
2022-06-06 14:00:00,59.69,59.71,59.12,59.18,71820.0,59.69,59.71,59.12,59.18,71820.0
2022-06-06 14:30:00,59.14,59.35,59.06,59.23,67295.0,59.14,59.35,59.06,59.23,67295.0
2022-06-06 15:00:00,59.15,59.28,59.03,59.16,70150.0,59.15,59.28,59.03,59.16,70150.0
2022-06-06 15:30:00,59.18,59.45,59.05,59.39,244490.0,59.18,59.45,59.05,59.39,244490.0
2022-06-07 09:30:00,58.74,59.79,58.55,59.49,144040.0,58.74,59.79,58.55,59.49,144040.0
2022-06-07 10:00:00,59.44,59.77,59.12,59.72,86140.0,59.44,59.77,59.12,59.72,86140.0
2022-06-07 10:30:00,59.74,60.6,59.69,60.41,179450.0,59.74,60.6,59.69,60.41,179450.0
2022-06-07 11:00:00,60.48,60.74,60.04,60.04,143745.0,60.48,60.74,60.04,60.04,143745.0
2022-06-07 11:30:00,60.05,60.12,59.76,59.94,67605.0,60.05,60.12,59.76,59.94,67605.0
2022-06-07 12:00:00,60.03,60.1,59.77,59.88,38310.0,60.03,60.1,59.77,59.88,38310.0
2022-06-07 12:30:00,59.79,60.18,59.76,60.04,48880.0,59.79,60.18,59.76,60.04,48880.0
2022-06-07 13:00:00,60.05,60.14,59.93,60.1,56875.0,60.05,60.14,59.93,60.1,56875.0
2022-06-07 13:30:00,60.07,60.17,60.0,60.15,255610.0,60.07,60.17,60.0,60.15,255610.0
2022-06-07 14:00:00,60.13,60.47,60.13,60.43,56320.0,60.13,60.47,60.13,60.43,56320.0
2022-06-07 14:30:00,60.42,60.67,60.39,60.66,177485.0,60.42,60.67,60.39,60.66,177485.0
2022-06-07 15:00:00,60.62,60.9,60.61,60.79,178955.0,60.62,60.9,60.61,60.79,178955.0
2022-06-07 15:30:00,60.8,61.3,60.78,61.07,524055.0,60.8,61.3,60.78,61.07,524055.0
2022-06-08 09:30:00,60.82,61.29,60.37,61.11,159860.0,60.82,61.29,60.37,61.11,159860.0
2022-06-08 10:00:00,61.0,61.35,60.93,61.27,120535.0,61.0,61.35,60.93,61.27,120535.0
2022-06-08 10:30:00,61.21,61.42,61.0,61.1,127630.0,61.21,61.42,61.0,61.1,127630.0
2022-06-08 11:00:00,61.09,61.39,60.94,61.25,151985.0,61.09,61.39,60.94,61.25,151985.0
2022-06-08 11:30:00,61.26,61.26,60.96,61.0,59600.0,61.26,61.26,60.96,61.0,59600.0
2022-06-08 12:00:00,61.0,61.22,61.0,61.13,87255.0,61.0,61.22,61.0,61.13,87255.0
2022-06-08 12:30:00,61.13,61.13,60.63,60.76,67015.0,61.13,61.13,60.63,60.76,67015.0
2022-06-08 13:00:00,60.73,60.75,60.6,60.65,34220.0,60.73,60.75,60.6,60.65,34220.0
2022-06-08 13:30:00,60.62,60.63,60.34,60.61,73245.0,60.62,60.63,60.34,60.61,73245.0
2022-06-08 14:00:00,60.61,60.7,60.39,60.41,46810.0,60.61,60.7,60.39,60.41,46810.0
2022-06-08 14:30:00,60.38,60.61,60.29,60.31,44255.0,60.38,60.61,60.29,60.31,44255.0
2022-06-08 15:00:00,60.23,60.54,60.12,60.38,67110.0,60.23,60.54,60.12,60.38,67110.0
2022-06-08 15:30:00,60.4,60.46,60.04,60.1,241580.0,60.4,60.46,60.04,60.1,241580.0
2022-06-09 09:30:00,60.51,60.76,59.53,60.53,265270.0,60.51,60.76,59.53,60.53,265270.0
2022-06-09 10:00:00,60.51,61.08,60.18,61.08,164600.0,60.51,61.08,60.18,61.08,164600.0
2022-06-09 10:30:00,61.1,61.18,60.78,60.95,126900.0,61.1,61.18,60.78,60.95,126900.0
2022-06-09 11:00:00,60.91,61.37,60.68,61.32,145330.0,60.91,61.37,60.68,61.32,145330.0
2022-06-09 11:30:00,61.31,61.73,61.23,61.66,195355.0,61.31,61.73,61.23,61.66,195355.0
2022-06-09 12:00:00,61.61,61.67,61.34,61.63,79010.0,61.61,61.67,61.34,61.63,79010.0
2022-06-09 12:30:00,61.67,61.93,61.57,61.92,109840.0,61.67,61.93,61.57,61.92,109840.0
2022-06-09 13:00:00,61.9,62.25,61.85,62.19,159170.0,61.9,62.25,61.85,62.19,159170.0
2022-06-09 13:30:00,62.2,62.37,61.97,62.34,136420.0,62.2,62.37,61.97,62.34,136420.0
2022-06-09 14:00:00,62.34,62.41,62.14,62.24,109760.0,62.34,62.41,62.14,62.24,109760.0
2022-06-09 14:30:00,62.22,62.22,61.72,61.73,211040.0,62.22,62.22,61.72,61.73,211040.0
2022-06-09 15:00:00,61.69,61.76,61.29,61.29,154190.0,61.69,61.76,61.29,61.29,154190.0
2022-06-09 15:30:00,61.31,61.43,60.65,60.68,723680.0,61.31,61.43,60.65,60.68,723680.0
2022-06-10 09:30:00,59.59,59.94,58.74,59.68,266605.0,59.59,59.94,58.74,59.68,266605.0
2022-06-10 10:00:00,59.61,59.69,58.31,58.85,330990.0,59.61,59.69,58.31,58.85,330990.0
2022-06-10 10:30:00,58.74,58.88,58.13,58.2,143240.0,58.74,58.88,58.13,58.2,143240.0
2022-06-10 11:00:00,58.06,58.26,57.88,57.94,167250.0,58.06,58.26,57.88,57.94,167250.0
2022-06-10 11:30:00,57.97,58.17,57.81,58.1,210090.0,57.97,58.17,57.81,58.1,210090.0
2022-06-10 12:00:00,58.11,58.15,57.51,57.61,256230.0,58.11,58.15,57.51,57.61,256230.0
2022-06-10 12:30:00,57.6,57.9,57.52,57.65,130980.0,57.6,57.9,57.52,57.65,130980.0
2022-06-10 13:00:00,57.65,57.68,57.38,57.6,198415.0,57.65,57.68,57.38,57.6,198415.0
2022-06-10 13:30:00,57.6,58.15,57.36,58.03,220620.0,57.6,58.15,57.36,58.03,220620.0
2022-06-10 14:00:00,58.0,58.37,57.93,58.18,111750.0,58.0,58.37,57.93,58.18,111750.0
2022-06-10 14:30:00,58.19,58.48,58.06,58.48,84615.0,58.19,58.48,58.06,58.48,84615.0
2022-06-10 15:00:00,58.39,58.71,58.09,58.58,109740.0,58.39,58.71,58.09,58.58,109740.0
2022-06-10 15:30:00,58.54,58.57,57.6,57.66,939870.0,58.54,58.57,57.6,57.66,939870.0
2022-06-13 09:30:00,55.6,55.83,54.26,54.41,508835.0,55.6,55.83,54.26,54.41,508835.0
2022-06-13 10:00:00,54.33,55.35,54.33,54.57,224515.0,54.33,55.35,54.33,54.57,224515.0
2022-06-13 10:30:00,54.64,54.66,53.73,53.98,266485.0,54.64,54.66,53.73,53.98,266485.0
2022-06-13 11:00:00,53.95,54.16,53.68,54.05,125395.0,53.95,54.16,53.68,54.05,125395.0
2022-06-13 11:30:00,54.06,54.29,53.87,54.13,251885.0,54.06,54.29,53.87,54.13,251885.0
2022-06-13 12:00:00,54.08,54.36,53.88,54.24,138010.0,54.08,54.36,53.88,54.24,138010.0
2022-06-13 12:30:00,54.22,54.63,54.06,54.07,193370.0,54.22,54.63,54.06,54.07,193370.0
2022-06-13 13:00:00,54.02,54.17,53.93,53.98,143980.0,54.02,54.17,53.93,53.98,143980.0
2022-06-13 13:30:00,54.0,54.41,53.83,54.28,150610.0,54.0,54.41,53.83,54.28,150610.0
2022-06-13 14:00:00,54.26,54.26,53.91,53.95,96065.0,54.26,54.26,53.91,53.95,96065.0
2022-06-13 14:30:00,53.91,54.06,53.67,53.84,105620.0,53.91,54.06,53.67,53.84,105620.0
2022-06-13 15:00:00,53.79,54.03,53.41,53.44,274895.0,53.79,54.03,53.41,53.44,274895.0
2022-06-13 15:30:00,53.44,53.44,53.01,53.3,890115.0,53.44,53.44,53.01,53.3,890115.0
2022-06-14 09:30:00,53.79,54.14,53.02,54.1,255570.0,53.79,54.14,53.02,54.1,255570.0
2022-06-14 10:00:00,54.09,54.29,53.31,53.37,176960.0,54.09,54.29,53.31,53.37,176960.0
2022-06-14 10:30:00,53.43,53.99,53.27,53.71,160655.0,53.43,53.99,53.27,53.71,160655.0
2022-06-14 11:00:00,53.67,53.79,53.26,53.54,106350.0,53.67,53.79,53.26,53.54,106350.0
2022-06-14 11:30:00,53.56,54.12,53.52,54.12,226955.0,53.56,54.12,53.52,54.12,226955.0
2022-06-14 12:00:00,54.08,54.08,53.71,53.72,62605.0,54.08,54.08,53.71,53.72,62605.0
2022-06-14 12:30:00,53.75,53.8,53.56,53.77,81455.0,53.75,53.8,53.56,53.77,81455.0
2022-06-14 13:00:00,53.78,54.31,53.69,54.15,87245.0,53.78,54.31,53.69,54.15,87245.0
2022-06-14 13:30:00,54.1,54.1,53.62,53.66,76745.0,54.1,54.1,53.62,53.66,76745.0
2022-06-14 14:00:00,53.68,53.83,53.5,53.83,122700.0,53.68,53.83,53.5,53.83,122700.0
2022-06-14 14:30:00,53.8,53.91,53.6,53.64,79580.0,53.8,53.91,53.6,53.64,79580.0
2022-06-14 15:00:00,53.63,53.74,53.2,53.65,189795.0,53.63,53.74,53.2,53.65,189795.0
2022-06-14 15:30:00,53.66,54.19,53.66,53.83,401345.0,53.66,54.19,53.66,53.83,401345.0
2022-06-15 09:30:00,54.49,55.34,54.14,54.6,250580.0,54.49,55.34,54.14,54.6,250580.0
2022-06-15 10:00:00,54.69,55.13,54.56,55.0,80315.0,54.69,55.13,54.56,55.0,80315.0
2022-06-15 10:30:00,55.04,55.12,54.78,55.11,229335.0,55.04,55.12,54.78,55.11,229335.0
2022-06-15 11:00:00,55.11,55.4,55.05,55.35,89660.0,55.11,55.4,55.05,55.35,89660.0
2022-06-15 11:30:00,55.32,55.32,54.95,54.98,72150.0,55.32,55.32,54.95,54.98,72150.0
2022-06-15 12:00:00,54.98,55.14,54.92,55.01,52390.0,54.98,55.14,54.92,55.01,52390.0
2022-06-15 12:30:00,55.07,55.08,54.77,54.79,59000.0,55.07,55.08,54.77,54.79,59000.0
2022-06-15 13:00:00,54.81,55.2,54.81,55.2,73455.0,54.81,55.2,54.81,55.2,73455.0
2022-06-15 13:30:00,55.17,55.47,55.09,55.37,63160.0,55.17,55.47,55.09,55.37,63160.0
2022-06-15 14:00:00,55.28,55.61,54.56,54.88,108755.0,55.28,55.61,54.56,54.88,108755.0
2022-06-15 14:30:00,54.92,56.34,54.28,55.44,256495.0,54.92,56.34,54.28,55.44,256495.0
2022-06-15 15:00:00,55.54,56.32,55.34,56.32,146910.0,55.54,56.32,55.34,56.32,146910.0
2022-06-15 15:30:00,56.29,56.59,55.39,55.53,385770.0,56.29,56.59,55.39,55.53,385770.0
2022-06-16 09:30:00,53.92,54.55,53.51,53.71,219535.0,53.92,54.55,53.51,53.71,219535.0
2022-06-16 10:00:00,53.72,53.72,52.68,52.99,255360.0,53.72,53.72,52.68,52.99,255360.0
2022-06-16 10:30:00,52.99,52.99,52.34,52.44,128415.0,52.99,52.99,52.34,52.44,128415.0
2022-06-16 11:00:00,52.43,52.97,52.43,52.9,98770.0,52.43,52.97,52.43,52.9,98770.0
2022-06-16 11:30:00,52.92,52.95,52.5,52.65,104770.0,52.92,52.95,52.5,52.65,104770.0
2022-06-16 12:00:00,52.67,52.86,52.6,52.83,101520.0,52.67,52.86,52.6,52.83,101520.0
2022-06-16 12:30:00,52.82,53.0,52.49,52.86,66915.0,52.82,53.0,52.49,52.86,66915.0
2022-06-16 13:00:00,52.88,53.05,52.64,52.92,62115.0,52.88,53.05,52.64,52.92,62115.0
2022-06-16 13:30:00,52.83,52.99,52.52,52.7,118795.0,52.83,52.99,52.52,52.7,118795.0
2022-06-16 14:00:00,52.72,52.75,52.43,52.53,110460.0,52.72,52.75,52.43,52.53,110460.0
2022-06-16 14:30:00,52.55,52.81,52.37,52.44,128680.0,52.55,52.81,52.37,52.44,128680.0
2022-06-16 15:00:00,52.44,53.02,52.44,52.91,151455.0,52.44,53.02,52.44,52.91,151455.0
2022-06-16 15:30:00,52.86,52.89,52.41,52.75,688455.0,52.86,52.89,52.41,52.75,688455.0
2022-06-17 09:30:00,52.62,54.0,52.6,53.68,1074760.0,52.62,54.0,52.6,53.68,1074760.0
2022-06-17 10:00:00,53.68,53.81,53.02,53.15,142405.0,53.68,53.81,53.02,53.15,142405.0
2022-06-17 10:30:00,53.2,53.22,52.68,52.85,86915.0,53.2,53.22,52.68,52.85,86915.0
2022-06-17 11:00:00,52.79,53.68,52.67,53.65,92660.0,52.79,53.68,52.67,53.65,92660.0
2022-06-17 11:30:00,53.72,53.75,53.16,53.32,142365.0,53.72,53.75,53.16,53.32,142365.0
2022-06-17 12:00:00,53.25,53.52,53.05,53.32,146050.0,53.25,53.52,53.05,53.32,146050.0
2022-06-17 12:30:00,53.37,53.78,53.34,53.62,162240.0,53.37,53.78,53.34,53.62,162240.0
2022-06-17 13:00:00,53.68,54.12,53.59,54.03,77270.0,53.68,54.12,53.59,54.03,77270.0
2022-06-17 13:30:00,54.05,54.21,53.92,54.0,90490.0,54.05,54.21,53.92,54.0,90490.0
2022-06-17 14:00:00,54.04,54.21,53.91,54.11,75235.0,54.04,54.21,53.91,54.11,75235.0
2022-06-17 14:30:00,54.1,54.3,53.9,53.98,76345.0,54.1,54.3,53.9,53.98,76345.0
2022-06-17 15:00:00,53.98,54.23,53.67,54.18,137230.0,53.98,54.23,53.67,54.18,137230.0
2022-06-17 15:30:00,54.17,54.17,53.46,53.78,867875.0,54.17,54.17,53.46,53.78,867875.0
2022-06-21 09:30:00,55.18,56.57,55.09,56.49,458290.0,55.18,56.57,55.09,56.49,458290.0
2022-06-21 10:00:00,56.53,57.0,56.26,56.32,309635.0,56.53,57.0,56.26,56.32,309635.0
2022-06-21 10:30:00,56.43,56.98,56.35,56.81,189550.0,56.43,56.98,56.35,56.81,189550.0
2022-06-21 11:00:00,56.8,56.81,56.4,56.51,165520.0,56.8,56.81,56.4,56.51,165520.0
2022-06-21 11:30:00,56.55,56.72,56.38,56.62,131170.0,56.55,56.72,56.38,56.62,131170.0
2022-06-21 12:00:00,56.62,56.75,56.31,56.33,108965.0,56.62,56.75,56.31,56.33,108965.0
2022-06-21 12:30:00,56.23,56.65,56.22,56.64,92340.0,56.23,56.65,56.22,56.64,92340.0
2022-06-21 13:00:00,56.65,56.74,56.47,56.5,80415.0,56.65,56.74,56.47,56.5,80415.0
2022-06-21 13:30:00,56.54,56.71,56.36,56.43,78005.0,56.54,56.71,56.36,56.43,78005.0
2022-06-21 14:00:00,56.4,56.42,55.91,55.96,122235.0,56.4,56.42,55.91,55.96,122235.0
2022-06-21 14:30:00,56.0,56.1,55.89,55.96,151345.0,56.0,56.1,55.89,55.96,151345.0
2022-06-21 15:00:00,56.01,56.28,56.01,56.15,100390.0,56.01,56.28,56.01,56.15,100390.0
2022-06-21 15:30:00,56.16,56.34,56.06,56.2,347405.0,56.16,56.34,56.06,56.2,347405.0
2022-06-22 09:30:00,55.2,56.39,55.1,56.23,158295.0,55.2,56.39,55.1,56.23,158295.0
2022-06-22 10:00:00,56.33,56.88,56.23,56.73,172430.0,56.33,56.88,56.23,56.73,172430.0
2022-06-22 10:30:00,56.75,56.84,56.31,56.47,76905.0,56.75,56.84,56.31,56.47,76905.0
2022-06-22 11:00:00,56.44,56.56,56.21,56.48,93260.0,56.44,56.56,56.21,56.48,93260.0
2022-06-22 11:30:00,56.47,56.7,56.09,56.09,105930.0,56.47,56.7,56.09,56.09,105930.0
2022-06-22 12:00:00,56.11,56.33,55.99,56.28,84550.0,56.11,56.33,55.99,56.28,84550.0
2022-06-22 12:30:00,56.26,56.51,56.24,56.42,74285.0,56.26,56.51,56.24,56.42,74285.0
2022-06-22 13:00:00,56.44,56.58,56.26,56.42,58195.0,56.44,56.58,56.26,56.42,58195.0
2022-06-22 13:30:00,56.45,56.61,56.36,56.6,86185.0,56.45,56.61,56.36,56.6,86185.0
2022-06-22 14:00:00,56.6,56.91,56.54,56.56,141240.0,56.6,56.91,56.54,56.56,141240.0
2022-06-22 14:30:00,56.61,56.64,56.3,56.33,90215.0,56.61,56.64,56.3,56.33,90215.0
2022-06-22 15:00:00,56.34,56.35,55.71,55.73,102285.0,56.34,56.35,55.71,55.73,102285.0
2022-06-22 15:30:00,55.69,55.82,55.24,55.64,349345.0,55.69,55.82,55.24,55.64,349345.0
2022-06-23 09:30:00,56.35,56.68,55.19,56.55,297087.0,56.35,56.68,55.19,56.55,297087.0
2022-06-23 10:00:00,56.59,56.81,56.04,56.65,254205.0,56.59,56.81,56.04,56.65,254205.0
2022-06-23 10:30:00,56.66,57.36,56.5,56.97,198296.0,56.66,57.36,56.5,56.97,198296.0
2022-06-23 11:00:00,56.98,57.2,56.46,57.2,195311.0,56.98,57.2,56.46,57.2,195311.0
2022-06-23 11:30:00,57.2,57.31,56.52,56.52,152497.0,57.2,57.31,56.52,56.52,152497.0
2022-06-23 12:00:00,56.5,56.79,56.09,56.7,117728.0,56.5,56.79,56.09,56.7,117728.0
2022-06-23 12:30:00,56.71,56.72,55.9,56.01,147742.0,56.71,56.72,55.9,56.01,147742.0
2022-06-23 13:00:00,56.02,56.35,55.7,56.02,136251.0,56.02,56.35,55.7,56.02,136251.0
2022-06-23 13:30:00,56.02,56.29,55.73,56.12,120207.0,56.02,56.29,55.73,56.12,120207.0
2022-06-23 14:00:00,56.12,56.59,56.09,56.49,109428.0,56.12,56.59,56.09,56.49,109428.0
2022-06-23 14:30:00,56.47,56.72,56.46,56.72,110883.0,56.47,56.72,56.46,56.72,110883.0
2022-06-23 15:00:00,56.71,56.87,56.55,56.82,205842.0,56.71,56.87,56.55,56.82,205842.0
2022-06-23 15:30:00,56.81,57.18,56.71,56.8,618033.0,56.81,57.18,56.71,56.8,618033.0
2022-06-24 09:30:00,57.64,57.65,56.38,56.83,343929.0,57.64,57.65,56.38,56.83,343929.0
2022-06-24 10:00:00,56.9,58.32,56.9,58.11,263932.0,56.9,58.32,56.9,58.11,263932.0
2022-06-24 10:30:00,58.12,58.5,57.81,58.17,297051.0,58.12,58.5,57.81,58.17,297051.0
2022-06-24 11:00:00,58.16,58.49,57.59,57.72,205116.0,58.16,58.49,57.59,57.72,205116.0
2022-06-24 11:30:00,57.69,57.8,57.38,57.59,162502.0,57.69,57.8,57.38,57.59,162502.0
2022-06-24 12:00:00,57.57,57.72,57.37,57.37,72894.0,57.57,57.72,57.37,57.37,72894.0
2022-06-24 12:30:00,57.38,57.74,57.22,57.73,81600.0,57.38,57.74,57.22,57.73,81600.0
2022-06-24 13:00:00,57.7,57.72,57.35,57.58,112330.0,57.7,57.72,57.35,57.58,112330.0
2022-06-24 13:30:00,57.58,57.77,57.46,57.5,74489.0,57.58,57.77,57.46,57.5,74489.0
2022-06-24 14:00:00,57.51,57.97,57.45,57.78,106123.0,57.51,57.97,57.45,57.78,106123.0
2022-06-24 14:30:00,57.8,58.26,57.77,58.17,128789.0,57.8,58.26,57.77,58.17,128789.0
2022-06-24 15:00:00,58.14,58.33,58.04,58.24,122622.0,58.14,58.33,58.04,58.24,122622.0
2022-06-24 15:30:00,58.26,59.38,58.19,59.17,1118013.0,58.26,59.38,58.19,59.17,1118013.0
2022-06-27 09:30:00,59.01,59.38,57.58,58.51,220981.0,59.01,59.38,57.58,58.51,220981.0
2022-06-27 10:00:00,58.49,59.02,58.41,58.87,131613.0,58.49,59.02,58.41,58.87,131613.0
2022-06-27 10:30:00,58.83,60.22,58.81,60.17,208536.0,58.83,60.22,58.81,60.17,208536.0
2022-06-27 11:00:00,60.18,60.39,59.65,60.36,152617.0,60.18,60.39,59.65,60.36,152617.0
2022-06-27 11:30:00,60.36,60.39,59.54,59.59,167847.0,60.36,60.39,59.54,59.59,167847.0
2022-06-27 12:00:00,59.58,59.64,59.03,59.07,47413.0,59.58,59.64,59.03,59.07,47413.0
2022-06-27 12:30:00,59.06,59.36,58.98,59.24,52636.0,59.06,59.36,58.98,59.24,52636.0
2022-06-27 13:00:00,59.29,59.45,59.12,59.38,51869.0,59.29,59.45,59.12,59.38,51869.0
2022-06-27 13:30:00,59.39,59.44,59.03,59.05,58325.0,59.39,59.44,59.03,59.05,58325.0
2022-06-27 14:00:00,59.03,59.3,58.91,59.18,111549.0,59.03,59.3,58.91,59.18,111549.0
2022-06-27 14:30:00,59.16,59.35,59.06,59.08,56292.0,59.16,59.35,59.06,59.08,56292.0
2022-06-27 15:00:00,59.06,59.09,58.78,58.94,73726.0,59.06,59.09,58.78,58.94,73726.0
2022-06-27 15:30:00,58.93,59.2,58.65,58.89,294194.0,58.93,59.2,58.65,58.89,294194.0
2022-06-28 09:30:00,59.61,60.59,58.81,58.83,271614.0,59.61,60.59,58.81,58.83,271614.0
2022-06-28 10:00:00,58.83,59.41,58.34,59.31,173018.0,58.83,59.41,58.34,59.31,173018.0
2022-06-28 10:30:00,59.26,59.32,58.79,58.81,115723.0,59.26,59.32,58.79,58.81,115723.0
2022-06-28 11:00:00,58.8,58.8,58.27,58.34,265755.0,58.8,58.8,58.27,58.34,265755.0
2022-06-28 11:30:00,58.34,58.51,58.16,58.3,126726.0,58.34,58.51,58.16,58.3,126726.0
2022-06-28 12:00:00,58.29,58.33,57.79,57.99,135388.0,58.29,58.33,57.79,57.99,135388.0
2022-06-28 12:30:00,58.02,58.29,57.84,58.15,199342.0,58.02,58.29,57.84,58.15,199342.0
2022-06-28 13:00:00,58.15,58.16,57.83,58.12,385044.0,58.15,58.16,57.83,58.12,385044.0
2022-06-28 13:30:00,58.12,58.16,57.95,58.01,164813.0,58.12,58.16,57.95,58.01,164813.0
2022-06-28 14:00:00,57.98,58.15,57.4,57.72,118777.0,57.98,58.15,57.4,57.72,118777.0
2022-06-28 14:30:00,57.71,57.76,57.48,57.68,121097.0,57.71,57.76,57.48,57.68,121097.0
2022-06-28 15:00:00,57.68,57.78,57.43,57.67,142897.0,57.68,57.78,57.43,57.67,142897.0
2022-06-28 15:30:00,57.66,57.76,57.18,57.23,585095.0,57.66,57.76,57.18,57.23,585095.0
2022-06-29 09:30:00,57.24,57.64,56.45,57.37,281606.0,57.24,57.64,56.45,57.37,281606.0
2022-06-29 10:00:00,57.53,57.95,56.74,57.03,239223.0,57.53,57.95,56.74,57.03,239223.0
2022-06-29 10:30:00,57.05,57.58,56.7,57.07,137321.0,57.05,57.58,56.7,57.07,137321.0
2022-06-29 11:00:00,57.07,57.12,56.54,56.76,148496.0,57.07,57.12,56.54,56.76,148496.0
2022-06-29 11:30:00,56.78,57.23,56.65,57.01,92107.0,56.78,57.23,56.65,57.01,92107.0
2022-06-29 12:00:00,56.97,57.04,56.56,56.6,76884.0,56.97,57.04,56.56,56.6,76884.0
2022-06-29 12:30:00,56.61,57.11,56.61,57.1,62269.0,56.61,57.11,56.61,57.1,62269.0
2022-06-29 13:00:00,57.11,57.19,56.83,57.05,61695.0,57.11,57.19,56.83,57.05,61695.0
2022-06-29 13:30:00,56.98,57.25,56.95,57.17,66634.0,56.98,57.25,56.95,57.17,66634.0
2022-06-29 14:00:00,57.13,57.39,57.0,57.2,95235.0,57.13,57.39,57.0,57.2,95235.0
2022-06-29 14:30:00,57.15,57.16,56.75,56.88,103222.0,57.15,57.16,56.75,56.88,103222.0
2022-06-29 15:00:00,56.87,57.23,56.84,57.23,92580.0,56.87,57.23,56.84,57.23,92580.0
2022-06-29 15:30:00,57.21,57.24,56.91,57.17,422078.0,57.21,57.24,56.91,57.17,422078.0
2022-06-30 09:30:00,56.75,57.15,56.03,56.21,155507.0,56.75,57.15,56.03,56.21,155507.0
2022-06-30 10:00:00,56.18,56.38,55.84,56.14,145967.0,56.18,56.38,55.84,56.14,145967.0
2022-06-30 10:30:00,56.11,56.9,56.02,56.89,105141.0,56.11,56.9,56.02,56.89,105141.0
2022-06-30 11:00:00,56.85,57.23,56.46,57.05,100449.0,56.85,57.23,56.46,57.05,100449.0
2022-06-30 11:30:00,57.0,57.29,56.81,57.24,82404.0,57.0,57.29,56.81,57.24,82404.0
2022-06-30 12:00:00,57.25,57.36,56.72,57.18,105282.0,57.25,57.36,56.72,57.18,105282.0
2022-06-30 12:30:00,57.19,57.35,57.04,57.1,75682.0,57.19,57.35,57.04,57.1,75682.0
2022-06-30 13:00:00,57.12,57.21,56.76,57.06,111605.0,57.12,57.21,56.76,57.06,111605.0
2022-06-30 13:30:00,57.06,57.32,56.9,57.03,117224.0,57.06,57.32,56.9,57.03,117224.0
2022-06-30 14:00:00,57.07,57.1,56.68,56.9,81897.0,57.07,57.1,56.68,56.9,81897.0
2022-06-30 14:30:00,56.91,56.94,56.33,56.4,104316.0,56.91,56.94,56.33,56.4,104316.0
2022-06-30 15:00:00,56.4,56.55,56.09,56.55,171296.0,56.4,56.55,56.09,56.55,171296.0
2022-06-30 15:30:00,56.56,56.84,56.29,56.6,669788.0,56.56,56.84,56.29,56.6,669788.0
2022-07-01 09:30:00,56.49,57.25,55.78,56.87,207550.0,56.49,57.25,55.78,56.87,207550.0
2022-07-01 10:00:00,56.9,57.32,56.78,56.83,122760.0,56.9,57.32,56.78,56.83,122760.0
2022-07-01 10:30:00,56.8,57.09,56.43,56.86,125348.0,56.8,57.09,56.43,56.86,125348.0
2022-07-01 11:00:00,56.84,57.33,56.73,57.19,67867.0,56.84,57.33,56.73,57.19,67867.0
2022-07-01 11:30:00,57.2,57.52,56.76,56.88,79015.0,57.2,57.52,56.76,56.88,79015.0
2022-07-01 12:00:00,56.84,56.95,56.68,56.85,64048.0,56.84,56.95,56.68,56.85,64048.0
2022-07-01 12:30:00,56.86,56.86,56.35,56.35,48359.0,56.86,56.86,56.35,56.35,48359.0
2022-07-01 13:00:00,56.33,56.89,56.29,56.87,81988.0,56.33,56.89,56.29,56.87,81988.0
2022-07-01 13:30:00,56.88,57.17,56.82,57.17,48063.0,56.88,57.17,56.82,57.17,48063.0
2022-07-01 14:00:00,57.17,57.39,56.98,57.26,44842.0,57.17,57.39,56.98,57.26,44842.0
2022-07-01 14:30:00,57.29,57.48,57.19,57.37,69244.0,57.29,57.48,57.19,57.37,69244.0
2022-07-01 15:00:00,57.36,57.44,57.13,57.22,104380.0,57.36,57.44,57.13,57.22,104380.0
2022-07-01 15:30:00,57.24,57.63,57.22,57.37,325322.0,57.24,57.63,57.22,57.37,325322.0
2022-07-05 09:30:00,55.91,57.34,55.91,56.94,160755.0,55.91,57.34,55.91,56.94,160755.0
2022-07-05 10:00:00,56.93,57.46,56.6,57.31,217897.0,56.93,57.46,56.6,57.31,217897.0
2022-07-05 10:30:00,57.32,57.89,57.26,57.36,140801.0,57.32,57.89,57.26,57.36,140801.0
2022-07-05 11:00:00,57.35,57.35,57.09,57.27,88786.0,57.35,57.35,57.09,57.27,88786.0
2022-07-05 11:30:00,57.28,57.75,57.16,57.57,99902.0,57.28,57.75,57.16,57.57,99902.0
2022-07-05 12:00:00,57.62,58.18,57.41,58.08,83299.0,57.62,58.18,57.41,58.08,83299.0
2022-07-05 12:30:00,58.1,58.15,57.55,57.63,60112.0,58.1,58.15,57.55,57.63,60112.0
2022-07-05 13:00:00,57.62,58.48,57.62,58.48,107301.0,57.62,58.48,57.62,58.48,107301.0
2022-07-05 13:30:00,58.46,58.65,58.33,58.4,123504.0,58.46,58.65,58.33,58.4,123504.0
2022-07-05 14:00:00,58.42,58.71,58.23,58.68,114545.0,58.42,58.71,58.23,58.68,114545.0
2022-07-05 14:30:00,58.68,58.95,58.64,58.88,163691.0,58.68,58.95,58.64,58.88,163691.0
2022-07-05 15:00:00,58.89,59.2,58.71,59.11,114604.0,58.89,59.2,58.71,59.11,114604.0
2022-07-05 15:30:00,59.13,59.15,58.86,59.0,377347.0,59.13,59.15,58.86,59.0,377347.0
2022-07-06 09:30:00,59.52,59.98,59.1,59.83,215880.0,59.52,59.98,59.1,59.83,215880.0
2022-07-06 10:00:00,59.72,60.17,59.33,59.61,234468.0,59.72,60.17,59.33,59.61,234468.0
2022-07-06 10:30:00,59.64,60.54,59.63,60.44,231715.0,59.64,60.54,59.63,60.44,231715.0
2022-07-06 11:00:00,60.45,60.6,59.64,59.72,178935.0,60.45,60.6,59.64,59.72,178935.0
2022-07-06 11:30:00,59.71,59.72,59.3,59.41,165857.0,59.71,59.72,59.3,59.41,165857.0
2022-07-06 12:00:00,59.43,59.6,59.26,59.32,102895.0,59.43,59.6,59.26,59.32,102895.0
2022-07-06 12:30:00,59.32,59.6,59.25,59.44,181633.0,59.32,59.6,59.25,59.44,181633.0
2022-07-06 13:00:00,59.45,59.67,59.35,59.67,170184.0,59.45,59.67,59.35,59.67,170184.0
2022-07-06 13:30:00,59.65,59.65,59.35,59.35,79400.0,59.65,59.65,59.35,59.35,79400.0
2022-07-06 14:00:00,59.36,59.8,59.09,59.72,150076.0,59.36,59.8,59.09,59.72,150076.0
2022-07-06 14:30:00,59.69,60.09,59.55,60.08,182080.0,59.69,60.09,59.55,60.08,182080.0
2022-07-06 15:00:00,60.09,60.2,59.84,60.06,181927.0,60.09,60.2,59.84,60.06,181927.0
2022-07-06 15:30:00,60.06,60.39,59.68,59.89,363157.0,60.06,60.39,59.68,59.89,363157.0
2022-07-07 09:30:00,60.25,61.68,59.8,61.45,372808.0,60.25,61.68,59.8,61.45,372808.0
2022-07-07 10:00:00,61.45,61.82,61.01,61.74,624907.0,61.45,61.82,61.01,61.74,624907.0
2022-07-07 10:30:00,61.75,61.8,61.49,61.66,456721.0,61.75,61.8,61.49,61.66,456721.0
2022-07-07 11:00:00,61.63,61.77,61.47,61.47,249646.0,61.63,61.77,61.47,61.47,249646.0
2022-07-07 11:30:00,61.48,61.84,61.13,61.84,182080.0,61.48,61.84,61.13,61.84,182080.0
2022-07-07 12:00:00,61.84,61.89,61.61,61.74,94013.0,61.84,61.89,61.61,61.74,94013.0
2022-07-07 12:30:00,61.74,61.83,61.66,61.72,99081.0,61.74,61.83,61.66,61.72,99081.0
2022-07-07 13:00:00,61.71,61.83,61.62,61.68,145131.0,61.71,61.83,61.62,61.68,145131.0
2022-07-07 13:30:00,61.69,61.91,61.63,61.91,126714.0,61.69,61.91,61.63,61.91,126714.0
2022-07-07 14:00:00,61.91,61.92,61.67,61.7,103455.0,61.91,61.92,61.67,61.7,103455.0
2022-07-07 14:30:00,61.69,61.77,61.54,61.73,148580.0,61.69,61.77,61.54,61.73,148580.0
2022-07-07 15:00:00,61.73,61.89,61.66,61.84,200143.0,61.73,61.89,61.66,61.84,200143.0
2022-07-07 15:30:00,61.83,61.86,61.56,61.61,794825.0,61.83,61.86,61.56,61.61,794825.0
2022-07-08 09:30:00,61.25,61.78,60.59,61.71,211131.0,61.25,61.78,60.59,61.71,211131.0
2022-07-08 10:00:00,61.73,62.7,61.62,62.55,228671.0,61.73,62.7,61.62,62.55,228671.0
2022-07-08 10:30:00,62.55,63.07,62.53,62.88,202677.0,62.55,63.07,62.53,62.88,202677.0
2022-07-08 11:00:00,62.86,63.11,62.84,63.01,162079.0,62.86,63.11,62.84,63.01,162079.0
2022-07-08 11:30:00,63.01,63.07,62.64,63.0,116796.0,63.01,63.07,62.64,63.0,116796.0
2022-07-08 12:00:00,62.98,62.99,62.06,62.06,121222.0,62.98,62.99,62.06,62.06,121222.0
2022-07-08 12:30:00,62.06,62.1,61.74,61.87,93317.0,62.06,62.1,61.74,61.87,93317.0
2022-07-08 13:00:00,61.86,62.14,61.75,62.12,153392.0,61.86,62.14,61.75,62.12,153392.0
2022-07-08 13:30:00,62.12,62.36,61.94,62.18,108076.0,62.12,62.36,61.94,62.18,108076.0
2022-07-08 14:00:00,62.18,62.53,62.07,62.51,103823.0,62.18,62.53,62.07,62.51,103823.0
2022-07-08 14:30:00,62.52,62.76,62.49,62.72,111808.0,62.52,62.76,62.49,62.72,111808.0
2022-07-08 15:00:00,62.69,62.72,62.28,62.29,161829.0,62.69,62.72,62.28,62.29,161829.0
2022-07-08 15:30:00,62.27,62.81,62.16,62.69,395656.0,62.27,62.81,62.16,62.69,395656.0
2022-07-11 09:30:00,62.11,62.5,61.36,61.75,249206.0,62.11,62.5,61.36,61.75,249206.0
2022-07-11 10:00:00,61.72,61.95,61.63,61.76,238451.0,61.72,61.95,61.63,61.76,238451.0
2022-07-11 10:30:00,61.73,62.12,61.69,61.78,109882.0,61.73,62.12,61.69,61.78,109882.0
2022-07-11 11:00:00,61.77,62.22,61.72,62.06,102846.0,61.77,62.22,61.72,62.06,102846.0
2022-07-11 11:30:00,62.06,62.08,61.76,61.89,57838.0,62.06,62.08,61.76,61.89,57838.0
2022-07-11 12:00:00,61.9,61.99,61.72,61.86,69885.0,61.9,61.99,61.72,61.86,69885.0
2022-07-11 12:30:00,61.85,62.03,61.68,61.88,62106.0,61.85,62.03,61.68,61.88,62106.0
2022-07-11 13:00:00,61.87,62.45,61.86,62.43,94317.0,61.87,62.45,61.86,62.43,94317.0
2022-07-11 13:30:00,62.43,62.64,62.4,62.58,79909.0,62.43,62.64,62.4,62.58,79909.0
2022-07-11 14:00:00,62.55,62.57,62.28,62.38,150759.0,62.55,62.57,62.28,62.38,150759.0
2022-07-11 14:30:00,62.38,62.62,62.21,62.33,154779.0,62.38,62.62,62.21,62.33,154779.0
2022-07-11 15:00:00,62.31,62.39,62.21,62.38,147864.0,62.31,62.39,62.21,62.38,147864.0
2022-07-11 15:30:00,62.37,62.57,62.15,62.29,542793.0,62.37,62.57,62.15,62.29,542793.0
2022-07-12 09:30:00,63.0,63.56,61.4,61.43,372820.0,63.0,63.56,61.4,61.43,372820.0
2022-07-12 10:00:00,61.43,61.43,60.62,60.79,373143.0,61.43,61.43,60.62,60.79,373143.0
2022-07-12 10:30:00,60.82,61.42,60.58,60.96,170331.0,60.82,61.42,60.58,60.96,170331.0
2022-07-12 11:00:00,60.97,61.31,60.68,61.05,132958.0,60.97,61.31,60.68,61.05,132958.0
2022-07-12 11:30:00,61.05,61.29,60.47,60.74,170745.0,61.05,61.29,60.47,60.74,170745.0
2022-07-12 12:00:00,60.73,60.81,60.51,60.63,129367.0,60.73,60.81,60.51,60.63,129367.0
2022-07-12 12:30:00,60.66,60.82,60.52,60.71,141177.0,60.66,60.82,60.52,60.71,141177.0
2022-07-12 13:00:00,60.7,60.89,60.29,60.39,183506.0,60.7,60.89,60.29,60.39,183506.0
2022-07-12 13:30:00,60.39,60.49,60.24,60.41,120763.0,60.39,60.49,60.24,60.41,120763.0
2022-07-12 14:00:00,60.42,60.47,60.27,60.4,118800.0,60.42,60.47,60.27,60.4,118800.0
2022-07-12 14:30:00,60.41,60.42,59.81,59.87,244716.0,60.41,60.42,59.81,59.87,244716.0
2022-07-12 15:00:00,59.86,59.9,59.34,59.35,679678.0,59.86,59.9,59.34,59.35,679678.0
2022-07-12 15:30:00,59.35,59.74,59.13,59.63,858541.0,59.35,59.74,59.13,59.63,858541.0
2022-07-13 09:30:00,58.47,58.85,57.44,58.65,353374.0,58.47,58.85,57.44,58.65,353374.0
2022-07-13 10:00:00,58.67,58.68,57.77,58.36,227325.0,58.67,58.68,57.77,58.36,227325.0
2022-07-13 10:30:00,58.34,59.83,58.28,59.58,289999.0,58.34,59.83,58.28,59.58,289999.0
2022-07-13 11:00:00,59.57,59.78,59.14,59.15,111373.0,59.57,59.78,59.14,59.15,111373.0
2022-07-13 11:30:00,59.14,59.38,58.86,59.25,119039.0,59.14,59.38,58.86,59.25,119039.0
2022-07-13 12:00:00,59.26,59.45,59.11,59.32,125839.0,59.26,59.45,59.11,59.32,125839.0
2022-07-13 12:30:00,59.32,59.69,59.21,59.65,141647.0,59.32,59.69,59.21,59.65,141647.0
2022-07-13 13:00:00,59.62,59.91,59.46,59.56,92384.0,59.62,59.91,59.46,59.56,92384.0
2022-07-13 13:30:00,59.55,59.7,59.36,59.69,106647.0,59.55,59.7,59.36,59.69,106647.0
2022-07-13 14:00:00,59.7,59.7,59.28,59.53,111100.0,59.7,59.7,59.28,59.53,111100.0
2022-07-13 14:30:00,59.51,59.6,59.29,59.56,85805.0,59.51,59.6,59.29,59.56,85805.0
2022-07-13 15:00:00,59.58,59.59,59.25,59.28,104806.0,59.58,59.59,59.25,59.28,104806.0
2022-07-13 15:30:00,59.28,59.36,58.87,58.91,473810.0,59.28,59.36,58.87,58.91,473810.0
2022-07-14 09:30:00,58.27,58.32,56.5,56.71,415985.0,58.27,58.32,56.5,56.71,415985.0
2022-07-14 10:00:00,56.6,56.62,55.66,55.79,286568.0,56.6,56.62,55.66,55.79,286568.0
2022-07-14 10:30:00,55.73,56.39,55.57,56.21,267551.0,55.73,56.39,55.57,56.21,267551.0
2022-07-14 11:00:00,56.25,57.1,56.24,56.91,252179.0,56.25,57.1,56.24,56.91,252179.0
2022-07-14 11:30:00,56.93,57.14,56.63,57.03,188836.0,56.93,57.14,56.63,57.03,188836.0
2022-07-14 12:00:00,57.03,57.2,56.91,56.93,155230.0,57.03,57.2,56.91,56.93,155230.0
2022-07-14 12:30:00,56.93,56.93,56.44,56.63,160605.0,56.93,56.93,56.44,56.63,160605.0
2022-07-14 13:00:00,56.63,57.1,56.58,57.05,226450.0,56.63,57.1,56.58,57.05,226450.0
2022-07-14 13:30:00,57.05,57.41,57.04,57.29,122517.0,57.05,57.41,57.04,57.29,122517.0
2022-07-14 14:00:00,57.27,57.66,57.21,57.63,216687.0,57.27,57.66,57.21,57.63,216687.0
2022-07-14 14:30:00,57.62,57.89,57.55,57.83,125968.0,57.62,57.89,57.55,57.83,125968.0
2022-07-14 15:00:00,57.82,57.89,57.56,57.82,149175.0,57.82,57.89,57.56,57.82,149175.0
2022-07-14 15:30:00,57.82,57.88,57.53,57.64,473851.0,57.82,57.88,57.53,57.64,473851.0
2022-07-15 09:30:00,58.08,59.39,58.08,59.34,397993.0,58.08,59.39,58.08,59.34,397993.0
2022-07-15 10:00:00,59.38,60.06,59.35,59.98,312999.0,59.38,60.06,59.35,59.98,312999.0
2022-07-15 10:30:00,59.98,60.09,59.46,60.01,427653.0,59.98,60.09,59.46,60.01,427653.0
2022-07-15 11:00:00,60.01,60.47,59.94,60.16,246193.0,60.01,60.47,59.94,60.16,246193.0
2022-07-15 11:30:00,60.15,60.45,60.12,60.28,180105.0,60.15,60.45,60.12,60.28,180105.0
2022-07-15 12:00:00,60.3,60.3,59.6,59.79,155194.0,60.3,60.3,59.6,59.79,155194.0
2022-07-15 12:30:00,59.78,60.2,59.67,60.17,139312.0,59.78,60.2,59.67,60.17,139312.0
2022-07-15 13:00:00,60.17,60.43,60.01,60.4,101984.0,60.17,60.43,60.01,60.4,101984.0
2022-07-15 13:30:00,60.4,60.55,60.3,60.55,101069.0,60.4,60.55,60.3,60.55,101069.0
2022-07-15 14:00:00,60.56,60.58,59.89,60.04,98838.0,60.56,60.58,59.89,60.04,98838.0
2022-07-15 14:30:00,60.02,60.17,59.99,60.09,110820.0,60.02,60.17,59.99,60.09,110820.0
2022-07-15 15:00:00,60.07,60.27,60.01,60.11,115545.0,60.07,60.27,60.01,60.11,115545.0
2022-07-15 15:30:00,60.1,60.27,59.94,60.23,508409.0,60.1,60.27,59.94,60.23,508409.0
2022-07-18 09:30:00,60.43,60.87,60.15,60.64,317040.0,60.43,60.87,60.15,60.64,317040.0
2022-07-18 10:00:00,60.66,60.9,60.06,60.44,234254.0,60.66,60.9,60.06,60.44,234254.0
2022-07-18 10:30:00,60.42,60.7,60.06,60.3,178885.0,60.42,60.7,60.06,60.3,178885.0
2022-07-18 11:00:00,60.3,60.4,60.04,60.18,200306.0,60.3,60.4,60.04,60.18,200306.0
2022-07-18 11:30:00,60.2,60.55,60.14,60.54,144915.0,60.2,60.55,60.14,60.54,144915.0
2022-07-18 12:00:00,60.52,60.55,60.22,60.25,104964.0,60.52,60.55,60.22,60.25,104964.0
2022-07-18 12:30:00,60.27,60.45,60.18,60.18,101961.0,60.27,60.45,60.18,60.18,101961.0
2022-07-18 13:00:00,60.19,60.32,59.9,60.06,88202.0,60.19,60.32,59.9,60.06,88202.0
2022-07-18 13:30:00,60.06,60.08,59.38,59.41,152246.0,60.06,60.08,59.38,59.41,152246.0
2022-07-18 14:00:00,59.42,59.45,59.07,59.12,178565.0,59.42,59.45,59.07,59.12,178565.0
2022-07-18 14:30:00,59.12,59.24,58.64,58.68,186680.0,59.12,59.24,58.64,58.68,186680.0
2022-07-18 15:00:00,58.67,58.7,58.32,58.33,317021.0,58.67,58.7,58.32,58.33,317021.0
2022-07-18 15:30:00,58.34,58.37,57.78,58.03,1098665.0,58.34,58.37,57.78,58.03,1098665.0
2022-07-19 09:30:00,59.32,59.59,58.63,59.42,262490.0,59.32,59.59,58.63,59.42,262490.0
2022-07-19 10:00:00,59.44,59.45,58.34,58.55,191039.0,59.44,59.45,58.34,58.55,191039.0
2022-07-19 10:30:00,58.57,58.9,58.37,58.62,291135.0,58.57,58.9,58.37,58.62,291135.0
2022-07-19 11:00:00,58.63,58.95,58.54,58.93,320825.0,58.63,58.95,58.54,58.93,320825.0
2022-07-19 11:30:00,58.92,59.02,58.7,58.8,195272.0,58.92,59.02,58.7,58.8,195272.0
2022-07-19 12:00:00,58.8,58.86,58.59,58.77,132115.0,58.8,58.86,58.59,58.77,132115.0
2022-07-19 12:30:00,58.78,58.91,58.66,58.72,301022.0,58.78,58.91,58.66,58.72,301022.0
2022-07-19 13:00:00,58.69,58.87,58.56,58.76,589921.0,58.69,58.87,58.56,58.76,589921.0
2022-07-19 13:30:00,58.75,58.8,58.65,58.76,312007.0,58.75,58.8,58.65,58.76,312007.0
2022-07-19 14:00:00,58.76,59.11,58.74,58.99,572529.0,58.76,59.11,58.74,58.99,572529.0
2022-07-19 14:30:00,59.0,59.07,58.94,59.0,227879.0,59.0,59.07,58.94,59.0,227879.0
2022-07-19 15:00:00,59.0,59.29,58.96,59.23,284988.0,59.0,59.29,58.96,59.23,284988.0
2022-07-19 15:30:00,59.23,59.45,59.06,59.19,1187324.0,59.23,59.45,59.06,59.19,1187324.0
2022-07-20 09:30:00,59.53,59.96,58.96,59.05,215701.0,59.53,59.96,58.96,59.05,215701.0
2022-07-20 10:00:00,59.05,59.85,58.84,59.84,169075.0,59.05,59.85,58.84,59.84,169075.0
2022-07-20 10:30:00,59.81,59.91,59.37,59.91,315616.0,59.81,59.91,59.37,59.91,315616.0
2022-07-20 11:00:00,59.9,59.97,59.64,59.94,137167.0,59.9,59.97,59.64,59.94,137167.0
2022-07-20 11:30:00,59.91,60.46,59.84,60.35,222567.0,59.91,60.46,59.84,60.35,222567.0
2022-07-20 12:00:00,60.37,60.64,60.17,60.21,211474.0,60.37,60.64,60.17,60.21,211474.0
2022-07-20 12:30:00,60.21,60.39,59.8,60.09,95266.0,60.21,60.39,59.8,60.09,95266.0
2022-07-20 13:00:00,60.09,60.17,59.47,59.86,143233.0,60.09,60.17,59.47,59.86,143233.0
2022-07-20 13:30:00,59.86,60.13,59.8,59.89,218555.0,59.86,60.13,59.8,59.89,218555.0
2022-07-20 14:00:00,59.89,60.09,59.86,60.04,111876.0,59.89,60.09,59.86,60.04,111876.0
2022-07-20 14:30:00,60.01,60.27,60.0,60.08,131977.0,60.01,60.27,60.0,60.08,131977.0
2022-07-20 15:00:00,60.09,60.35,59.98,60.01,242201.0,60.09,60.35,59.98,60.01,242201.0
2022-07-20 15:30:00,60.01,60.07,59.45,59.63,1047861.0,60.01,60.07,59.45,59.63,1047861.0
2022-07-21 09:30:00,60.0,60.61,59.77,59.83,193972.0,60.0,60.61,59.77,59.83,193972.0
2022-07-21 10:00:00,59.86,60.2,59.02,59.16,124259.0,59.86,60.2,59.02,59.16,124259.0
2022-07-21 10:30:00,59.14,59.87,59.03,59.82,178743.0,59.14,59.87,59.03,59.82,178743.0
2022-07-21 11:00:00,59.84,60.38,59.79,60.33,123574.0,59.84,60.38,59.79,60.33,123574.0
2022-07-21 11:30:00,60.34,60.96,60.22,60.83,207899.0,60.34,60.96,60.22,60.83,207899.0
2022-07-21 12:00:00,60.85,61.85,60.85,61.8,199697.0,60.85,61.85,60.85,61.8,199697.0
2022-07-21 12:30:00,61.81,61.93,61.57,61.76,181288.0,61.81,61.93,61.57,61.76,181288.0
2022-07-21 13:00:00,61.76,61.77,61.36,61.63,120013.0,61.76,61.77,61.36,61.63,120013.0
2022-07-21 13:30:00,61.63,61.82,61.34,61.76,219752.0,61.63,61.82,61.34,61.76,219752.0
2022-07-21 14:00:00,61.77,61.88,61.73,61.8,112089.0,61.77,61.88,61.73,61.8,112089.0
2022-07-21 14:30:00,61.78,61.78,61.44,61.63,102637.0,61.78,61.78,61.44,61.63,102637.0
2022-07-21 15:00:00,61.64,61.78,61.46,61.62,107106.0,61.64,61.78,61.46,61.62,107106.0
2022-07-21 15:30:00,61.61,61.86,61.47,61.86,496229.0,61.61,61.86,61.47,61.86,496229.0
2022-07-22 09:30:00,62.32,63.4,61.94,62.41,303719.0,62.32,63.4,61.94,62.41,303719.0
2022-07-22 10:00:00,62.41,62.5,61.99,62.28,111961.0,62.41,62.5,61.99,62.28,111961.0
2022-07-22 10:30:00,62.2,62.35,61.8,61.88,135644.0,62.2,62.35,61.8,61.88,135644.0
2022-07-22 11:00:00,61.85,61.91,61.53,61.59,94533.0,61.85,61.91,61.53,61.59,94533.0
2022-07-22 11:30:00,61.56,61.62,61.27,61.46,53330.0,61.56,61.62,61.27,61.46,53330.0
2022-07-22 12:00:00,61.45,61.55,61.17,61.38,45886.0,61.45,61.55,61.17,61.38,45886.0
2022-07-22 12:30:00,61.4,61.58,61.31,61.39,36912.0,61.4,61.58,61.31,61.39,36912.0
2022-07-22 13:00:00,61.37,61.38,61.18,61.25,40186.0,61.37,61.38,61.18,61.25,40186.0
2022-07-22 13:30:00,61.25,61.38,61.18,61.3,41352.0,61.25,61.38,61.18,61.3,41352.0
2022-07-22 14:00:00,61.3,61.3,61.09,61.1,50856.0,61.3,61.3,61.09,61.1,50856.0
2022-07-22 14:30:00,61.09,61.21,60.96,61.13,46981.0,61.09,61.21,60.96,61.13,46981.0
2022-07-22 15:00:00,61.12,61.26,60.91,61.23,79112.0,61.12,61.26,60.91,61.23,79112.0
2022-07-22 15:30:00,61.24,61.25,60.95,61.25,304422.0,61.24,61.25,60.95,61.25,304422.0
2022-07-25 09:30:00,61.04,61.24,60.21,60.58,126783.0,61.04,61.24,60.21,60.58,126783.0
2022-07-25 10:00:00,60.5,60.6,59.95,60.17,93762.0,60.5,60.6,59.95,60.17,93762.0
2022-07-25 10:30:00,60.06,60.68,59.98,60.52,72736.0,60.06,60.68,59.98,60.52,72736.0
2022-07-25 11:00:00,60.54,60.64,60.27,60.59,239727.0,60.54,60.64,60.27,60.59,239727.0
2022-07-25 11:30:00,60.61,60.9,60.51,60.69,68062.0,60.61,60.9,60.51,60.69,68062.0
2022-07-25 12:00:00,60.71,60.74,60.39,60.46,74544.0,60.71,60.74,60.39,60.46,74544.0
2022-07-25 12:30:00,60.46,60.78,60.44,60.62,45562.0,60.46,60.78,60.44,60.62,45562.0
2022-07-25 13:00:00,60.6,60.7,60.46,60.46,44777.0,60.6,60.7,60.46,60.46,44777.0
2022-07-25 13:30:00,60.46,60.59,60.42,60.42,82374.0,60.46,60.59,60.42,60.42,82374.0
2022-07-25 14:00:00,60.41,60.44,60.15,60.2,55772.0,60.41,60.44,60.15,60.2,55772.0
2022-07-25 14:30:00,60.18,60.31,60.1,60.12,58324.0,60.18,60.31,60.1,60.12,58324.0
2022-07-25 15:00:00,60.13,60.32,60.02,60.19,117718.0,60.13,60.32,60.02,60.19,117718.0
2022-07-25 15:30:00,60.19,61.04,60.04,61.0,921495.0,60.19,61.04,60.04,61.0,921495.0
2022-07-26 09:30:00,61.25,61.25,59.57,59.72,325870.0,61.25,61.25,59.57,59.72,325870.0
2022-07-26 10:00:00,59.63,59.76,58.64,58.68,167098.0,59.63,59.76,58.64,58.68,167098.0
2022-07-26 10:30:00,58.69,58.69,57.4,57.41,466432.0,58.69,58.69,57.4,57.41,466432.0
2022-07-26 11:00:00,57.4,57.61,56.96,56.98,297642.0,57.4,57.61,56.96,56.98,297642.0
2022-07-26 11:30:00,56.97,57.1,56.62,56.69,212684.0,56.97,57.1,56.62,56.69,212684.0
2022-07-26 12:00:00,56.69,56.77,56.31,56.33,201073.0,56.69,56.77,56.31,56.33,201073.0
2022-07-26 12:30:00,56.32,56.49,55.89,55.89,209786.0,56.32,56.49,55.89,55.89,209786.0
2022-07-26 13:00:00,55.9,56.04,55.61,55.67,228139.0,55.9,56.04,55.61,55.67,228139.0
2022-07-26 13:30:00,55.66,55.81,55.48,55.76,321252.0,55.66,55.81,55.48,55.76,321252.0
2022-07-26 14:00:00,55.76,55.97,55.26,55.27,273464.0,55.76,55.97,55.26,55.27,273464.0
2022-07-26 14:30:00,55.26,56.05,55.21,55.98,328566.0,55.26,56.05,55.21,55.98,328566.0
2022-07-26 15:00:00,55.98,56.23,55.79,56.11,351104.0,55.98,56.23,55.79,56.11,351104.0
2022-07-26 15:30:00,56.13,56.48,55.98,56.27,774101.0,56.13,56.48,55.98,56.27,774101.0
2022-07-27 09:30:00,57.32,57.66,56.35,56.98,275099.0,57.32,57.66,56.35,56.98,275099.0
2022-07-27 10:00:00,56.95,57.41,56.74,56.93,160288.0,56.95,57.41,56.74,56.93,160288.0
2022-07-27 10:30:00,56.96,57.16,56.73,57.12,111286.0,56.96,57.16,56.73,57.12,111286.0
2022-07-27 11:00:00,57.13,57.28,56.97,57.12,195240.0,57.13,57.28,56.97,57.12,195240.0
2022-07-27 11:30:00,57.13,57.34,56.94,57.03,128345.0,57.13,57.34,56.94,57.03,128345.0
2022-07-27 12:00:00,57.03,57.2,56.84,57.2,103921.0,57.03,57.2,56.84,57.2,103921.0
2022-07-27 12:30:00,57.18,57.21,57.03,57.07,62511.0,57.18,57.21,57.03,57.07,62511.0
2022-07-27 13:00:00,57.07,57.14,56.95,57.08,58134.0,57.07,57.14,56.95,57.08,58134.0
2022-07-27 13:30:00,57.11,57.32,57.07,57.25,51167.0,57.11,57.32,57.07,57.25,51167.0
2022-07-27 14:00:00,57.27,57.41,57.01,57.35,106748.0,57.27,57.41,57.01,57.35,106748.0
2022-07-27 14:30:00,57.33,58.2,57.15,58.08,191148.0,57.33,58.2,57.15,58.08,191148.0
2022-07-27 15:00:00,58.1,58.52,58.01,58.52,188000.0,58.1,58.52,58.01,58.52,188000.0
2022-07-27 15:30:00,58.53,58.55,57.85,57.9,678227.0,58.53,58.55,57.85,57.9,678227.0
2022-07-28 09:30:00,58.26,58.77,57.35,57.74,253374.0,58.26,58.77,57.35,57.74,253374.0
2022-07-28 10:00:00,57.76,58.16,57.53,57.6,161510.0,57.76,58.16,57.53,57.6,161510.0
2022-07-28 10:30:00,57.59,58.35,57.59,58.28,133526.0,57.59,58.35,57.59,58.28,133526.0
2022-07-28 11:00:00,58.28,59.1,58.24,59.07,166496.0,58.28,59.1,58.24,59.07,166496.0
2022-07-28 11:30:00,59.09,59.16,58.73,58.94,217112.0,59.09,59.16,58.73,58.94,217112.0
2022-07-28 12:00:00,58.94,59.06,58.74,58.89,142465.0,58.94,59.06,58.74,58.89,142465.0
2022-07-28 12:30:00,58.9,59.18,58.72,59.02,108849.0,58.9,59.18,58.72,59.02,108849.0
2022-07-28 13:00:00,59.02,59.35,58.89,59.32,116694.0,59.02,59.35,58.89,59.32,116694.0
2022-07-28 13:30:00,59.32,59.63,59.32,59.54,127606.0,59.32,59.63,59.32,59.54,127606.0
2022-07-28 14:00:00,59.53,59.54,59.35,59.49,86971.0,59.53,59.54,59.35,59.49,86971.0
2022-07-28 14:30:00,59.5,59.5,59.29,59.46,101325.0,59.5,59.5,59.29,59.46,101325.0
2022-07-28 15:00:00,59.48,59.58,59.38,59.55,172814.0,59.48,59.58,59.38,59.55,172814.0
2022-07-28 15:30:00,59.55,59.56,59.15,59.4,623931.0,59.55,59.56,59.15,59.4,623931.0
2022-07-29 09:30:00,59.46,59.89,58.91,59.22,324372.0,59.46,59.89,58.91,59.22,324372.0
2022-07-29 10:00:00,59.25,59.9,59.16,59.8,221562.0,59.25,59.9,59.16,59.8,221562.0
2022-07-29 10:30:00,59.8,59.93,59.08,59.1,279305.0,59.8,59.93,59.08,59.1,279305.0
2022-07-29 11:00:00,59.1,59.22,58.66,58.72,166380.0,59.1,59.22,58.66,58.72,166380.0
2022-07-29 11:30:00,58.71,58.81,58.53,58.76,163707.0,58.71,58.81,58.53,58.76,163707.0
2022-07-29 12:00:00,58.76,58.93,58.61,58.89,117325.0,58.76,58.93,58.61,58.89,117325.0
2022-07-29 12:30:00,58.89,59.09,58.72,58.96,157538.0,58.89,59.09,58.72,58.96,157538.0
2022-07-29 13:00:00,58.95,59.12,58.84,59.1,144125.0,58.95,59.12,58.84,59.1,144125.0
2022-07-29 13:30:00,59.1,59.29,59.03,59.2,131724.0,59.1,59.29,59.03,59.2,131724.0
2022-07-29 14:00:00,59.22,59.4,59.15,59.35,123653.0,59.22,59.4,59.15,59.35,123653.0
2022-07-29 14:30:00,59.36,59.54,59.25,59.36,163925.0,59.36,59.54,59.25,59.36,163925.0
2022-07-29 15:00:00,59.37,59.62,59.33,59.62,197680.0,59.37,59.62,59.33,59.62,197680.0
2022-07-29 15:30:00,59.61,59.81,59.52,59.64,604743.0,59.61,59.81,59.52,59.64,604743.0
2022-08-01 09:30:00,59.24,59.8,58.58,59.44,288013.0,59.24,59.8,58.58,59.44,288013.0
2022-08-01 10:00:00,59.44,60.11,59.3,59.58,216857.0,59.44,60.11,59.3,59.58,216857.0
2022-08-01 10:30:00,59.62,60.83,59.62,60.8,229484.0,59.62,60.83,59.62,60.8,229484.0
2022-08-01 11:00:00,60.8,60.95,60.67,60.8,238906.0,60.8,60.95,60.67,60.8,238906.0
2022-08-01 11:30:00,60.8,60.8,60.41,60.59,102447.0,60.8,60.8,60.41,60.59,102447.0
2022-08-01 12:00:00,60.6,60.71,60.14,60.65,138008.0,60.6,60.71,60.14,60.65,138008.0
2022-08-01 12:30:00,60.63,60.64,60.06,60.17,126343.0,60.63,60.64,60.06,60.17,126343.0
2022-08-01 13:00:00,60.18,60.24,59.91,59.98,81619.0,60.18,60.24,59.91,59.98,81619.0
2022-08-01 13:30:00,60.0,60.06,59.74,59.94,101686.0,60.0,60.06,59.74,59.94,101686.0
2022-08-01 14:00:00,59.94,60.09,59.8,59.94,168015.0,59.94,60.09,59.8,59.94,168015.0
2022-08-01 14:30:00,59.91,60.2,59.81,60.12,148175.0,59.91,60.2,59.81,60.12,148175.0
2022-08-01 15:00:00,60.12,60.19,59.86,59.92,137975.0,60.12,60.19,59.86,59.92,137975.0
2022-08-01 15:30:00,59.91,60.18,59.86,60.05,480401.0,59.91,60.18,59.86,60.05,480401.0
2022-08-02 09:30:00,59.51,60.81,59.5,59.99,414535.0,59.51,60.81,59.5,59.99,414535.0
2022-08-02 10:00:00,59.99,60.07,59.4,59.85,188226.0,59.99,60.07,59.4,59.85,188226.0
2022-08-02 10:30:00,59.88,60.58,59.84,60.23,203096.0,59.88,60.58,59.84,60.23,203096.0
2022-08-02 11:00:00,60.26,60.31,59.86,60.18,149407.0,60.26,60.31,59.86,60.18,149407.0
2022-08-02 11:30:00,60.18,60.34,59.91,60.21,102739.0,60.18,60.34,59.91,60.21,102739.0
2022-08-02 12:00:00,60.24,60.87,60.2,60.81,153421.0,60.24,60.87,60.2,60.81,153421.0
2022-08-02 12:30:00,60.83,61.03,60.71,60.92,126431.0,60.83,61.03,60.71,60.92,126431.0
2022-08-02 13:00:00,60.95,61.0,60.45,60.53,165617.0,60.95,61.0,60.45,60.53,165617.0
2022-08-02 13:30:00,60.53,60.53,60.07,60.17,161048.0,60.53,60.53,60.07,60.17,161048.0
2022-08-02 14:00:00,60.17,60.77,60.14,60.7,142065.0,60.17,60.77,60.14,60.7,142065.0
2022-08-02 14:30:00,60.7,60.8,60.41,60.48,123627.0,60.7,60.8,60.41,60.48,123627.0
2022-08-02 15:00:00,60.47,60.71,60.37,60.55,170437.0,60.47,60.71,60.37,60.55,170437.0
2022-08-02 15:30:00,60.54,60.69,60.3,60.32,520057.0,60.54,60.69,60.3,60.32,520057.0
2022-08-03 09:30:00,61.19,62.29,60.83,62.27,361429.0,61.19,62.29,60.83,62.27,361429.0
2022-08-03 10:00:00,62.25,62.68,61.87,61.89,370606.0,62.25,62.68,61.87,61.89,370606.0
2022-08-03 10:30:00,61.9,62.32,61.51,62.31,315889.0,61.9,62.32,61.51,62.31,315889.0
2022-08-03 11:00:00,62.3,62.57,62.09,62.47,207615.0,62.3,62.57,62.09,62.47,207615.0
2022-08-03 11:30:00,62.47,62.72,62.31,62.7,141448.0,62.47,62.72,62.31,62.7,141448.0
2022-08-03 12:00:00,62.7,62.9,62.52,62.76,200413.0,62.7,62.9,62.52,62.76,200413.0
2022-08-03 12:30:00,62.74,63.09,62.7,62.89,307571.0,62.74,63.09,62.7,62.89,307571.0
2022-08-03 13:00:00,62.89,63.13,62.84,63.13,138357.0,62.89,63.13,62.84,63.13,138357.0
2022-08-03 13:30:00,63.12,63.16,62.77,62.91,99674.0,63.12,63.16,62.77,62.91,99674.0
2022-08-03 14:00:00,62.92,62.99,62.64,62.69,121637.0,62.92,62.99,62.64,62.69,121637.0
2022-08-03 14:30:00,62.68,62.88,62.51,62.54,138409.0,62.68,62.88,62.51,62.54,138409.0
2022-08-03 15:00:00,62.55,62.97,62.51,62.96,280109.0,62.55,62.97,62.51,62.96,280109.0
2022-08-03 15:30:00,62.96,63.03,62.75,62.88,720250.0,62.96,63.03,62.75,62.88,720250.0
2022-08-04 09:30:00,56.87,56.96,53.61,53.71,3539348.0,56.87,56.96,53.61,53.71,3539348.0
2022-08-04 10:00:00,53.71,54.0,52.3,52.48,1823129.0,53.71,54.0,52.3,52.48,1823129.0
2022-08-04 10:30:00,52.45,52.94,52.03,52.59,1395012.0,52.45,52.94,52.03,52.59,1395012.0
2022-08-04 11:00:00,52.59,52.75,52.09,52.13,989466.0,52.59,52.75,52.09,52.13,989466.0
2022-08-04 11:30:00,52.14,53.02,52.0,52.83,1078296.0,52.14,53.02,52.0,52.83,1078296.0
2022-08-04 12:00:00,52.83,53.68,52.75,53.41,1334700.0,52.83,53.68,52.75,53.41,1334700.0
2022-08-04 12:30:00,53.41,53.42,52.4,52.47,663143.0,53.41,53.42,52.4,52.47,663143.0
2022-08-04 13:00:00,52.46,52.65,52.4,52.51,496887.0,52.46,52.65,52.4,52.51,496887.0
2022-08-04 13:30:00,52.5,53.0,52.49,52.85,636736.0,52.5,53.0,52.49,52.85,636736.0
2022-08-04 14:00:00,52.85,52.97,52.68,52.89,317827.0,52.85,52.97,52.68,52.89,317827.0
2022-08-04 14:30:00,52.89,53.21,52.88,53.0,680324.0,52.89,53.21,52.88,53.0,680324.0
2022-08-04 15:00:00,53.0,53.13,52.8,52.81,589852.0,53.0,53.13,52.8,52.81,589852.0
2022-08-04 15:30:00,52.8,52.94,52.47,52.61,1681765.0,52.8,52.94,52.47,52.61,1681765.0
2022-08-05 09:30:00,52.01,52.36,51.56,51.91,1206420.0,52.01,52.36,51.56,51.91,1206420.0
2022-08-05 10:00:00,51.92,52.39,51.73,51.98,906635.0,51.92,52.39,51.73,51.98,906635.0
2022-08-05 10:30:00,51.97,52.35,51.77,52.19,523884.0,51.97,52.35,51.77,52.19,523884.0
2022-08-05 11:00:00,52.2,52.31,51.8,51.81,380535.0,52.2,52.31,51.8,51.81,380535.0
2022-08-05 11:30:00,51.81,51.92,51.24,51.44,416261.0,51.81,51.92,51.24,51.44,416261.0
2022-08-05 12:00:00,51.44,52.26,51.43,52.26,555117.0,51.44,52.26,51.43,52.26,555117.0
2022-08-05 12:30:00,52.27,52.9,52.25,52.82,1018949.0,52.27,52.9,52.25,52.82,1018949.0
2022-08-05 13:00:00,52.82,53.38,52.8,52.99,825169.0,52.82,53.38,52.8,52.99,825169.0
2022-08-05 13:30:00,53.0,53.27,52.84,53.02,731690.0,53.0,53.27,52.84,53.02,731690.0
2022-08-05 14:00:00,53.01,53.03,52.61,52.85,434838.0,53.01,53.03,52.61,52.85,434838.0
2022-08-05 14:30:00,52.86,53.0,52.7,52.84,210337.0,52.86,53.0,52.7,52.84,210337.0
2022-08-05 15:00:00,52.83,53.17,52.83,53.04,433330.0,52.83,53.17,52.83,53.04,433330.0
2022-08-05 15:30:00,53.05,53.45,53.0,53.35,1620617.0,53.05,53.45,53.0,53.35,1620617.0
2022-08-08 09:30:00,53.73,54.19,53.17,53.75,764293.0,53.73,54.19,53.17,53.75,764293.0
2022-08-08 10:00:00,53.8,54.31,53.77,53.94,464887.0,53.8,54.31,53.77,53.94,464887.0
2022-08-08 10:30:00,53.96,54.11,53.65,54.05,323647.0,53.96,54.11,53.65,54.05,323647.0
2022-08-08 11:00:00,54.07,54.37,53.91,54.08,549946.0,54.07,54.37,53.91,54.08,549946.0
2022-08-08 11:30:00,54.09,54.27,53.53,53.84,264821.0,54.09,54.27,53.53,53.84,264821.0
2022-08-08 12:00:00,53.83,54.03,53.66,53.84,203019.0,53.83,54.03,53.66,53.84,203019.0
2022-08-08 12:30:00,53.84,53.95,53.57,53.59,313266.0,53.84,53.95,53.57,53.59,313266.0
2022-08-08 13:00:00,53.58,53.86,53.42,53.69,192572.0,53.58,53.86,53.42,53.69,192572.0
2022-08-08 13:30:00,53.68,53.89,53.66,53.84,147810.0,53.68,53.89,53.66,53.84,147810.0
2022-08-08 14:00:00,53.85,53.85,53.52,53.57,143896.0,53.85,53.85,53.52,53.57,143896.0
2022-08-08 14:30:00,53.6,53.65,53.38,53.53,187226.0,53.6,53.65,53.38,53.53,187226.0
2022-08-08 15:00:00,53.52,53.61,53.34,53.42,201186.0,53.52,53.61,53.34,53.42,201186.0
2022-08-08 15:30:00,53.41,53.55,53.27,53.34,558894.0,53.41,53.55,53.27,53.34,558894.0
2022-08-09 09:30:00,52.91,53.36,52.11,52.21,273850.0,52.91,53.36,52.11,52.21,273850.0
2022-08-09 10:00:00,52.21,52.53,52.09,52.46,157375.0,52.21,52.53,52.09,52.46,157375.0
2022-08-09 10:30:00,52.45,52.57,52.28,52.51,219899.0,52.45,52.57,52.28,52.51,219899.0
2022-08-09 11:00:00,52.5,52.64,52.13,52.44,197232.0,52.5,52.64,52.13,52.44,197232.0
2022-08-09 11:30:00,52.45,52.59,52.28,52.29,142289.0,52.45,52.59,52.28,52.29,142289.0
2022-08-09 12:00:00,52.28,52.43,52.11,52.14,127583.0,52.28,52.43,52.11,52.14,127583.0
2022-08-09 12:30:00,52.16,52.21,51.94,51.99,129957.0,52.16,52.21,51.94,51.99,129957.0
2022-08-09 13:00:00,51.98,52.27,51.9,52.2,190106.0,51.98,52.27,51.9,52.2,190106.0
2022-08-09 13:30:00,52.21,52.26,52.0,52.21,107013.0,52.21,52.26,52.0,52.21,107013.0
2022-08-09 14:00:00,52.22,52.45,52.2,52.39,149023.0,52.22,52.45,52.2,52.39,149023.0
2022-08-09 14:30:00,52.38,52.5,52.2,52.41,252566.0,52.38,52.5,52.2,52.41,252566.0
2022-08-09 15:00:00,52.41,52.56,52.24,52.48,417659.0,52.41,52.56,52.24,52.48,417659.0
2022-08-09 15:30:00,52.47,52.56,52.12,52.19,723975.0,52.47,52.56,52.12,52.19,723975.0
2022-08-10 09:30:00,54.04,54.22,53.56,54.08,473590.0,54.04,54.22,53.56,54.08,473590.0
2022-08-10 10:00:00,54.08,54.15,53.34,53.62,364229.0,54.08,54.15,53.34,53.62,364229.0
2022-08-10 10:30:00,53.63,53.7,53.47,53.63,250290.0,53.63,53.7,53.47,53.63,250290.0
2022-08-10 11:00:00,53.63,54.09,53.61,54.03,354808.0,53.63,54.09,53.61,54.03,354808.0
2022-08-10 11:30:00,54.02,54.32,53.98,54.21,284028.0,54.02,54.32,53.98,54.21,284028.0
2022-08-10 12:00:00,54.21,54.22,53.87,54.04,232742.0,54.21,54.22,53.87,54.04,232742.0
2022-08-10 12:30:00,54.04,54.14,53.9,53.99,207350.0,54.04,54.14,53.9,53.99,207350.0
2022-08-10 13:00:00,53.98,54.05,53.87,53.94,275169.0,53.98,54.05,53.87,53.94,275169.0
2022-08-10 13:30:00,53.94,54.2,53.82,54.13,279802.0,53.94,54.2,53.82,54.13,279802.0
2022-08-10 14:00:00,54.14,54.15,53.86,53.91,228224.0,54.14,54.15,53.86,53.91,228224.0
2022-08-10 14:30:00,53.92,54.02,53.75,53.81,194657.0,53.92,54.02,53.75,53.81,194657.0
2022-08-10 15:00:00,53.81,54.02,53.73,53.98,250151.0,53.81,54.02,53.73,53.98,250151.0
2022-08-10 15:30:00,53.98,54.11,53.82,53.89,834528.0,53.98,54.11,53.82,53.89,834528.0
2022-08-11 09:30:00,54.42,54.47,53.82,54.11,510633.0,54.42,54.47,53.82,54.11,510633.0
2022-08-11 10:00:00,54.1,54.85,54.1,54.68,342782.0,54.1,54.85,54.1,54.68,342782.0
2022-08-11 10:30:00,54.67,54.87,54.37,54.5,201969.0,54.67,54.87,54.37,54.5,201969.0
2022-08-11 11:00:00,54.5,54.53,53.99,54.1,219022.0,54.5,54.53,53.99,54.1,219022.0
2022-08-11 11:30:00,54.1,54.2,53.71,53.88,188578.0,54.1,54.2,53.71,53.88,188578.0
2022-08-11 12:00:00,53.87,53.94,53.6,53.78,198743.0,53.87,53.94,53.6,53.78,198743.0
2022-08-11 12:30:00,53.78,53.82,53.59,53.62,243065.0,53.78,53.82,53.59,53.62,243065.0
2022-08-11 13:00:00,53.63,53.69,53.44,53.48,245794.0,53.63,53.69,53.44,53.48,245794.0
2022-08-11 13:30:00,53.48,53.58,53.31,53.36,117272.0,53.48,53.58,53.31,53.36,117272.0
2022-08-11 14:00:00,53.36,53.36,53.04,53.12,159660.0,53.36,53.36,53.04,53.12,159660.0
2022-08-11 14:30:00,53.13,53.19,52.68,52.76,263709.0,53.13,53.19,52.68,52.76,263709.0
2022-08-11 15:00:00,52.76,52.84,52.58,52.76,258407.0,52.76,52.84,52.58,52.76,258407.0
2022-08-11 15:30:00,52.76,52.92,52.41,52.51,819113.0,52.76,52.92,52.41,52.51,819113.0
2022-08-12 09:30:00,53.07,53.6,52.79,53.58,323634.0,53.07,53.6,52.79,53.58,323634.0
2022-08-12 10:00:00,53.56,53.56,53.16,53.32,142494.0,53.56,53.56,53.16,53.32,142494.0
2022-08-12 10:30:00,53.29,53.41,52.94,53.36,141578.0,53.29,53.41,52.94,53.36,141578.0
2022-08-12 11:00:00,53.35,53.53,53.19,53.29,197622.0,53.35,53.53,53.19,53.29,197622.0
2022-08-12 11:30:00,53.3,53.42,53.15,53.19,122902.0,53.3,53.42,53.15,53.19,122902.0
2022-08-12 12:00:00,53.18,53.37,53.13,53.27,142791.0,53.18,53.37,53.13,53.27,142791.0
2022-08-12 12:30:00,53.26,53.56,53.16,53.49,193558.0,53.26,53.56,53.16,53.49,193558.0
2022-08-12 13:00:00,53.5,53.67,53.45,53.5,155823.0,53.5,53.67,53.45,53.5,155823.0
2022-08-12 13:30:00,53.5,53.73,53.45,53.71,211108.0,53.5,53.73,53.45,53.71,211108.0
2022-08-12 14:00:00,53.72,53.82,53.55,53.64,133196.0,53.72,53.82,53.55,53.64,133196.0
2022-08-12 14:30:00,53.63,53.74,53.46,53.7,181301.0,53.63,53.74,53.46,53.7,181301.0
2022-08-12 15:00:00,53.7,53.99,53.64,53.99,230325.0,53.7,53.99,53.64,53.99,230325.0
2022-08-12 15:30:00,53.98,54.41,53.95,54.3,1021379.0,53.98,54.41,53.95,54.3,1021379.0
2022-08-15 09:30:00,53.9,54.4,53.76,54.31,290457.0,53.9,54.4,53.76,54.31,290457.0
2022-08-15 10:00:00,54.3,54.3,53.8,53.94,228893.0,54.3,54.3,53.8,53.94,228893.0
2022-08-15 10:30:00,53.93,54.53,53.86,54.07,214943.0,53.93,54.53,53.86,54.07,214943.0
2022-08-15 11:00:00,54.08,54.31,53.97,54.11,104564.0,54.08,54.31,53.97,54.11,104564.0
2022-08-15 11:30:00,54.13,54.28,54.09,54.14,81620.0,54.13,54.28,54.09,54.14,81620.0
2022-08-15 12:00:00,54.15,54.24,54.05,54.22,68037.0,54.15,54.24,54.05,54.22,68037.0
2022-08-15 12:30:00,54.2,54.26,54.15,54.22,83932.0,54.2,54.26,54.15,54.22,83932.0
2022-08-15 13:00:00,54.23,54.24,54.09,54.18,86507.0,54.23,54.24,54.09,54.18,86507.0
2022-08-15 13:30:00,54.18,54.22,53.97,54.16,102177.0,54.18,54.22,53.97,54.16,102177.0
2022-08-15 14:00:00,54.14,54.22,54.02,54.21,83208.0,54.14,54.22,54.02,54.21,83208.0
2022-08-15 14:30:00,54.21,54.39,54.11,54.27,102697.0,54.21,54.39,54.11,54.27,102697.0
2022-08-15 15:00:00,54.28,54.36,54.21,54.28,94957.0,54.28,54.36,54.21,54.28,94957.0
2022-08-15 15:30:00,54.27,54.31,53.97,54.08,363249.0,54.27,54.31,53.97,54.08,363249.0
2022-08-16 09:30:00,53.84,53.84,52.8,52.82,395252.0,53.84,53.84,52.8,52.82,395252.0
2022-08-16 10:00:00,52.82,52.93,52.44,52.59,231087.0,52.82,52.93,52.44,52.59,231087.0
2022-08-16 10:30:00,52.58,52.78,52.32,52.51,202057.0,52.58,52.78,52.32,52.51,202057.0
2022-08-16 11:00:00,52.51,54.27,52.45,52.78,274891.0,52.51,54.27,52.45,52.78,274891.0
2022-08-16 11:30:00,52.77,53.16,52.73,53.15,129069.0,52.77,53.16,52.73,53.15,129069.0
2022-08-16 12:00:00,53.15,53.19,52.81,52.88,141132.0,53.15,53.19,52.81,52.88,141132.0
2022-08-16 12:30:00,52.89,53.04,52.71,52.82,132639.0,52.89,53.04,52.71,52.82,132639.0
2022-08-16 13:00:00,52.83,53.17,52.7,53.13,126415.0,52.83,53.17,52.7,53.13,126415.0
2022-08-16 13:30:00,53.13,53.32,53.07,53.14,165402.0,53.13,53.32,53.07,53.14,165402.0
2022-08-16 14:00:00,53.15,53.48,53.07,53.17,334252.0,53.15,53.48,53.07,53.17,334252.0
2022-08-16 14:30:00,53.18,53.18,52.6,52.78,222538.0,53.18,53.18,52.6,52.78,222538.0
2022-08-16 15:00:00,52.78,53.04,52.62,53.0,247166.0,52.78,53.04,52.62,53.0,247166.0
2022-08-16 15:30:00,53.0,53.19,52.88,52.95,599517.0,53.0,53.19,52.88,52.95,599517.0
2022-08-17 09:30:00,52.4,52.64,51.76,52.29,470786.0,52.4,52.64,51.76,52.29,470786.0
2022-08-17 10:00:00,52.3,52.36,52.07,52.28,235114.0,52.3,52.36,52.07,52.28,235114.0
2022-08-17 10:30:00,52.3,52.37,51.81,51.83,221584.0,52.3,52.37,51.81,51.83,221584.0
2022-08-17 11:00:00,51.84,52.03,51.78,51.94,140820.0,51.84,52.03,51.78,51.94,140820.0
2022-08-17 11:30:00,51.97,52.15,51.63,51.79,109707.0,51.97,52.15,51.63,51.79,109707.0
2022-08-17 12:00:00,51.79,51.95,51.75,51.92,111231.0,51.79,51.95,51.75,51.92,111231.0
2022-08-17 12:30:00,51.92,52.05,51.9,52.0,69041.0,51.92,52.05,51.9,52.0,69041.0
2022-08-17 13:00:00,52.01,52.05,51.83,52.02,112703.0,52.01,52.05,51.83,52.02,112703.0
2022-08-17 13:30:00,52.04,52.1,51.85,51.91,102961.0,52.04,52.1,51.85,51.91,102961.0
2022-08-17 14:00:00,51.92,52.4,51.92,52.29,158228.0,51.92,52.4,51.92,52.29,158228.0
2022-08-17 14:30:00,52.3,52.49,52.19,52.21,148435.0,52.3,52.49,52.19,52.21,148435.0
2022-08-17 15:00:00,52.2,52.36,51.97,52.11,124478.0,52.2,52.36,51.97,52.11,124478.0
2022-08-17 15:30:00,52.1,52.15,51.85,51.92,706725.0,52.1,52.15,51.85,51.92,706725.0
2022-08-18 09:30:00,52.01,52.5,51.88,51.96,218507.0,52.01,52.5,51.88,51.96,218507.0
2022-08-18 10:00:00,51.95,52.34,51.82,52.08,189684.0,51.95,52.34,51.82,52.08,189684.0
2022-08-18 10:30:00,52.1,52.29,51.97,52.21,169347.0,52.1,52.29,51.97,52.21,169347.0
2022-08-18 11:00:00,52.21,52.47,52.07,52.41,158503.0,52.21,52.47,52.07,52.41,158503.0
2022-08-18 11:30:00,52.43,52.56,52.36,52.44,122099.0,52.43,52.56,52.36,52.44,122099.0
2022-08-18 12:00:00,52.43,52.48,52.15,52.18,141660.0,52.43,52.48,52.15,52.18,141660.0
2022-08-18 12:30:00,52.19,52.32,52.17,52.27,144422.0,52.19,52.32,52.17,52.27,144422.0
2022-08-18 13:00:00,52.28,52.39,52.18,52.31,106112.0,52.28,52.39,52.18,52.31,106112.0
2022-08-18 13:30:00,52.32,52.49,52.31,52.38,78306.0,52.32,52.49,52.31,52.38,78306.0
2022-08-18 14:00:00,52.38,52.41,52.17,52.25,83961.0,52.38,52.41,52.17,52.25,83961.0
2022-08-18 14:30:00,52.25,52.37,52.18,52.3,106934.0,52.25,52.37,52.18,52.3,106934.0
2022-08-18 15:00:00,52.29,52.41,52.23,52.34,140685.0,52.29,52.41,52.23,52.34,140685.0
2022-08-18 15:30:00,52.35,52.48,52.14,52.26,389931.0,52.35,52.48,52.14,52.26,389931.0
2022-08-19 09:30:00,51.87,52.16,51.27,51.33,479835.0,51.87,52.16,51.27,51.33,479835.0
2022-08-19 10:00:00,51.33,51.45,51.07,51.14,180298.0,51.33,51.45,51.07,51.14,180298.0
2022-08-19 10:30:00,51.13,51.36,51.09,51.24,159888.0,51.13,51.36,51.09,51.24,159888.0
2022-08-19 11:00:00,51.24,51.36,51.19,51.26,134236.0,51.24,51.36,51.19,51.26,134236.0
2022-08-19 11:30:00,51.25,51.43,51.09,51.3,162901.0,51.25,51.43,51.09,51.3,162901.0
2022-08-19 12:00:00,51.28,51.34,51.14,51.19,74735.0,51.28,51.34,51.14,51.19,74735.0
2022-08-19 12:30:00,51.18,51.32,51.13,51.25,108029.0,51.18,51.32,51.13,51.25,108029.0
2022-08-19 13:00:00,51.26,51.37,51.19,51.29,91494.0,51.26,51.37,51.19,51.29,91494.0
2022-08-19 13:30:00,51.29,51.5,51.18,51.46,121230.0,51.29,51.5,51.18,51.46,121230.0
2022-08-19 14:00:00,51.45,51.51,51.39,51.47,79454.0,51.45,51.51,51.39,51.47,79454.0
2022-08-19 14:30:00,51.48,51.5,51.39,51.43,99570.0,51.48,51.5,51.39,51.43,99570.0
2022-08-19 15:00:00,51.43,51.55,51.34,51.44,177139.0,51.43,51.55,51.34,51.44,177139.0
2022-08-19 15:30:00,51.44,51.53,51.27,51.29,577853.0,51.44,51.53,51.27,51.29,577853.0
2022-08-22 09:30:00,50.4,50.79,49.9,50.05,330256.0,50.4,50.79,49.9,50.05,330256.0
2022-08-22 10:00:00,50.07,50.18,49.74,49.76,360305.0,50.07,50.18,49.74,49.76,360305.0
2022-08-22 10:30:00,49.76,50.07,49.73,49.76,400615.0,49.76,50.07,49.73,49.76,400615.0
2022-08-22 11:00:00,49.75,50.02,49.71,49.94,228841.0,49.75,50.02,49.71,49.94,228841.0
2022-08-22 11:30:00,49.93,50.25,49.92,50.23,148264.0,49.93,50.25,49.92,50.23,148264.0
2022-08-22 12:00:00,50.23,50.55,50.22,50.41,210881.0,50.23,50.55,50.22,50.41,210881.0
2022-08-22 12:30:00,50.42,50.59,50.37,50.49,136589.0,50.42,50.59,50.37,50.49,136589.0
2022-08-22 13:00:00,50.48,50.52,50.28,50.37,158678.0,50.48,50.52,50.28,50.37,158678.0
2022-08-22 13:30:00,50.35,50.56,50.34,50.4,193353.0,50.35,50.56,50.34,50.4,193353.0
2022-08-22 14:00:00,50.4,50.41,50.18,50.26,297397.0,50.4,50.41,50.18,50.26,297397.0
2022-08-22 14:30:00,50.26,50.29,50.17,50.23,169885.0,50.26,50.29,50.17,50.23,169885.0
2022-08-22 15:00:00,50.23,50.54,50.18,50.45,334913.0,50.23,50.54,50.18,50.45,334913.0
2022-08-22 15:30:00,50.45,50.56,50.24,50.33,961587.0,50.45,50.56,50.24,50.33,961587.0
2022-08-23 09:30:00,51.04,51.88,50.56,51.66,1083940.0,51.04,51.88,50.56,51.66,1083940.0
2022-08-23 10:00:00,51.64,52.32,51.31,51.47,359113.0,51.64,52.32,51.31,51.47,359113.0
2022-08-23 10:30:00,51.49,51.56,51.01,51.03,237987.0,51.49,51.56,51.01,51.03,237987.0
2022-08-23 11:00:00,51.02,51.14,50.85,51.01,405380.0,51.02,51.14,50.85,51.01,405380.0
2022-08-23 11:30:00,51.02,51.35,50.88,50.89,294837.0,51.02,51.35,50.88,50.89,294837.0
2022-08-23 12:00:00,50.9,50.94,50.62,50.73,316242.0,50.9,50.94,50.62,50.73,316242.0
2022-08-23 12:30:00,50.72,51.16,50.71,51.07,235871.0,50.72,51.16,50.71,51.07,235871.0
2022-08-23 13:00:00,51.07,51.1,50.74,50.83,149859.0,51.07,51.1,50.74,50.83,149859.0
2022-08-23 13:30:00,50.83,50.9,50.64,50.73,137959.0,50.83,50.9,50.64,50.73,137959.0
2022-08-23 14:00:00,50.73,50.98,50.69,50.89,129030.0,50.73,50.98,50.69,50.89,129030.0
2022-08-23 14:30:00,50.9,50.98,50.81,50.85,126237.0,50.9,50.98,50.81,50.85,126237.0
2022-08-23 15:00:00,50.85,50.98,50.76,50.79,187337.0,50.85,50.98,50.76,50.79,187337.0
2022-08-23 15:30:00,50.79,50.85,50.51,50.57,810529.0,50.79,50.85,50.51,50.57,810529.0
2022-08-24 09:30:00,50.83,50.9,49.98,50.36,202903.0,50.83,50.9,49.98,50.36,202903.0
2022-08-24 10:00:00,50.36,50.6,50.11,50.47,120183.0,50.36,50.6,50.11,50.47,120183.0
2022-08-24 10:30:00,50.49,50.53,50.13,50.45,226795.0,50.49,50.53,50.13,50.45,226795.0
2022-08-24 11:00:00,50.45,50.62,50.32,50.54,88649.0,50.45,50.62,50.32,50.54,88649.0
2022-08-24 11:30:00,50.53,50.55,50.32,50.33,84677.0,50.53,50.55,50.32,50.33,84677.0
2022-08-24 12:00:00,50.32,50.5,50.3,50.39,69038.0,50.32,50.5,50.3,50.39,69038.0
2022-08-24 12:30:00,50.38,50.45,50.23,50.31,67374.0,50.38,50.45,50.23,50.31,67374.0
2022-08-24 13:00:00,50.33,50.43,50.15,50.16,113299.0,50.33,50.43,50.15,50.16,113299.0
2022-08-24 13:30:00,50.16,50.35,50.15,50.34,83976.0,50.16,50.35,50.15,50.34,83976.0
2022-08-24 14:00:00,50.35,50.42,50.27,50.38,68530.0,50.35,50.42,50.27,50.38,68530.0
2022-08-24 14:30:00,50.37,50.39,50.22,50.37,119341.0,50.37,50.39,50.22,50.37,119341.0
2022-08-24 15:00:00,50.37,50.45,50.31,50.37,109516.0,50.37,50.45,50.31,50.37,109516.0
2022-08-24 15:30:00,50.38,50.42,50.1,50.16,363244.0,50.38,50.42,50.1,50.16,363244.0
2022-08-25 09:30:00,50.69,50.9,50.29,50.64,199647.0,50.69,50.9,50.29,50.64,199647.0
2022-08-25 10:00:00,50.64,50.88,50.48,50.75,141203.0,50.64,50.88,50.48,50.75,141203.0
2022-08-25 10:30:00,50.74,50.97,50.49,50.49,102624.0,50.74,50.97,50.49,50.49,102624.0
2022-08-25 11:00:00,50.49,50.58,50.18,50.3,237806.0,50.49,50.58,50.18,50.3,237806.0
2022-08-25 11:30:00,50.31,50.57,50.31,50.44,83537.0,50.31,50.57,50.31,50.44,83537.0
2022-08-25 12:00:00,50.45,50.5,50.21,50.48,145384.0,50.45,50.5,50.21,50.48,145384.0
2022-08-25 12:30:00,50.47,50.47,50.22,50.35,389972.0,50.47,50.47,50.22,50.35,389972.0
2022-08-25 13:00:00,50.36,50.62,50.32,50.37,240305.0,50.36,50.62,50.32,50.37,240305.0
2022-08-25 13:30:00,50.39,50.66,50.38,50.53,137801.0,50.39,50.66,50.38,50.53,137801.0
2022-08-25 14:00:00,50.53,50.66,50.46,50.65,239255.0,50.53,50.66,50.46,50.65,239255.0
2022-08-25 14:30:00,50.65,50.68,50.44,50.54,147119.0,50.65,50.68,50.44,50.54,147119.0
2022-08-25 15:00:00,50.55,50.66,50.52,50.58,172084.0,50.55,50.66,50.52,50.58,172084.0
2022-08-25 15:30:00,50.58,50.89,50.51,50.88,554688.0,50.58,50.89,50.51,50.88,554688.0
2022-08-26 09:30:00,51.03,51.22,50.27,50.6,227362.0,51.03,51.22,50.27,50.6,227362.0
2022-08-26 10:00:00,50.6,50.94,49.9,50.01,435980.0,50.6,50.94,49.9,50.01,435980.0
2022-08-26 10:30:00,50.0,50.01,49.72,49.93,395508.0,50.0,50.01,49.72,49.93,395508.0
2022-08-26 11:00:00,49.92,49.97,49.42,49.7,415569.0,49.92,49.97,49.42,49.7,415569.0
2022-08-26 11:30:00,49.71,49.95,49.62,49.84,193575.0,49.71,49.95,49.62,49.84,193575.0
2022-08-26 12:00:00,49.84,49.88,49.68,49.79,146342.0,49.84,49.88,49.68,49.79,146342.0
2022-08-26 12:30:00,49.79,50.02,49.69,50.01,165680.0,49.79,50.02,49.69,50.01,165680.0
2022-08-26 13:00:00,50.01,50.05,49.9,49.93,169129.0,50.01,50.05,49.9,49.93,169129.0
2022-08-26 13:30:00,49.94,49.98,49.76,49.91,333772.0,49.94,49.98,49.76,49.91,333772.0
2022-08-26 14:00:00,49.91,50.01,49.83,49.97,324898.0,49.91,50.01,49.83,49.97,324898.0
2022-08-26 14:30:00,49.97,49.99,49.85,49.97,264941.0,49.97,49.99,49.85,49.97,264941.0
2022-08-26 15:00:00,49.97,50.02,49.79,49.87,412504.0,49.97,50.02,49.79,49.87,412504.0
2022-08-26 15:30:00,49.88,49.96,49.55,49.57,930082.0,49.88,49.96,49.55,49.57,930082.0
2022-08-29 09:30:00,49.34,49.49,48.76,48.8,630534.0,49.34,49.49,48.76,48.8,630534.0
2022-08-29 10:00:00,48.8,49.09,48.57,48.95,281564.0,48.8,49.09,48.57,48.95,281564.0
2022-08-29 10:30:00,48.94,49.09,48.66,48.7,411980.0,48.94,49.09,48.66,48.7,411980.0
2022-08-29 11:00:00,48.7,48.86,48.64,48.69,364012.0,48.7,48.86,48.64,48.69,364012.0
2022-08-29 11:30:00,48.7,48.83,48.59,48.78,195910.0,48.7,48.83,48.59,48.78,195910.0
2022-08-29 12:00:00,48.79,49.05,48.75,48.91,206190.0,48.79,49.05,48.75,48.91,206190.0
2022-08-29 12:30:00,48.9,49.18,48.73,49.05,230428.0,48.9,49.18,48.73,49.05,230428.0
2022-08-29 13:00:00,49.04,49.15,48.89,49.02,244213.0,49.04,49.15,48.89,49.02,244213.0
2022-08-29 13:30:00,49.01,49.29,48.96,49.15,156939.0,49.01,49.29,48.96,49.15,156939.0
2022-08-29 14:00:00,49.15,49.21,48.92,48.97,387899.0,49.15,49.21,48.92,48.97,387899.0
2022-08-29 14:30:00,48.98,49.09,48.87,49.04,151842.0,48.98,49.09,48.87,49.04,151842.0
2022-08-29 15:00:00,49.04,49.2,48.96,49.0,188587.0,49.04,49.2,48.96,49.0,188587.0
2022-08-29 15:30:00,49.0,49.09,48.65,48.69,664456.0,49.0,49.09,48.65,48.69,664456.0
2022-08-30 09:30:00,49.25,49.36,48.91,49.05,329565.0,49.25,49.36,48.91,49.05,329565.0
2022-08-30 10:00:00,49.03,49.07,48.67,48.84,354434.0,49.03,49.07,48.67,48.84,354434.0
2022-08-30 10:30:00,48.83,48.84,48.31,48.78,330659.0,48.83,48.84,48.31,48.78,330659.0
2022-08-30 11:00:00,48.77,48.86,48.58,48.63,158777.0,48.77,48.86,48.58,48.63,158777.0
2022-08-30 11:30:00,48.62,48.81,48.5,48.74,100188.0,48.62,48.81,48.5,48.74,100188.0
2022-08-30 12:00:00,48.74,48.88,48.59,48.67,175411.0,48.74,48.88,48.59,48.67,175411.0
2022-08-30 12:30:00,48.67,48.67,48.53,48.58,159556.0,48.67,48.67,48.53,48.58,159556.0
2022-08-30 13:00:00,48.58,48.69,48.45,48.53,207516.0,48.58,48.69,48.45,48.53,207516.0
2022-08-30 13:30:00,48.53,48.67,48.4,48.62,171215.0,48.53,48.67,48.4,48.62,171215.0
2022-08-30 14:00:00,48.62,48.72,48.51,48.54,133683.0,48.62,48.72,48.51,48.54,133683.0
2022-08-30 14:30:00,48.54,48.92,48.54,48.86,274137.0,48.54,48.92,48.54,48.86,274137.0
2022-08-30 15:00:00,48.86,49.24,48.82,49.15,367828.0,48.86,49.24,48.82,49.15,367828.0
2022-08-30 15:30:00,49.15,49.29,48.92,49.04,750477.0,49.15,49.29,48.92,49.04,750477.0
2022-08-31 09:30:00,49.45,50.18,49.45,50.0,399428.0,49.45,50.18,49.45,50.0,399428.0
2022-08-31 10:00:00,50.0,50.02,49.46,49.49,368083.0,50.0,50.02,49.46,49.49,368083.0
2022-08-31 10:30:00,49.48,49.6,49.15,49.23,303941.0,49.48,49.6,49.15,49.23,303941.0
2022-08-31 11:00:00,49.23,49.24,48.87,48.97,186525.0,49.23,49.24,48.87,48.97,186525.0
2022-08-31 11:30:00,48.95,49.31,48.89,49.26,124330.0,48.95,49.31,48.89,49.26,124330.0
2022-08-31 12:00:00,49.26,49.3,48.91,48.97,190045.0,49.26,49.3,48.91,48.97,190045.0
2022-08-31 12:30:00,48.96,49.01,48.74,48.75,109866.0,48.96,49.01,48.74,48.75,109866.0
2022-08-31 13:00:00,48.74,48.86,48.64,48.7,162691.0,48.74,48.86,48.64,48.7,162691.0
2022-08-31 13:30:00,48.7,48.75,48.49,48.73,163241.0,48.7,48.75,48.49,48.73,163241.0
2022-08-31 14:00:00,48.73,48.98,48.62,48.9,195223.0,48.73,48.98,48.62,48.9,195223.0
2022-08-31 14:30:00,48.89,48.97,48.74,48.92,206418.0,48.89,48.97,48.74,48.92,206418.0
2022-08-31 15:00:00,48.92,49.15,48.85,48.98,173760.0,48.92,49.15,48.85,48.98,173760.0
2022-08-31 15:30:00,48.98,49.17,48.63,48.68,656053.0,48.98,49.17,48.63,48.68,656053.0
2022-09-01 09:30:00,48.04,48.53,47.83,48.35,521345.0,48.04,48.53,47.83,48.35,521345.0
2022-09-01 10:00:00,48.32,48.41,47.7,48.01,376448.0,48.32,48.41,47.7,48.01,376448.0
2022-09-01 10:30:00,48.01,48.02,47.37,47.41,185526.0,48.01,48.02,47.37,47.41,185526.0
2022-09-01 11:00:00,47.41,47.73,47.38,47.51,307937.0,47.41,47.73,47.38,47.51,307937.0
2022-09-01 11:30:00,47.52,47.82,47.39,47.44,172922.0,47.52,47.82,47.39,47.44,172922.0
2022-09-01 12:00:00,47.44,47.77,47.42,47.73,206731.0,47.44,47.77,47.42,47.73,206731.0
2022-09-01 12:30:00,47.73,47.74,47.45,47.56,154362.0,47.73,47.74,47.45,47.56,154362.0
2022-09-01 13:00:00,47.55,47.96,47.51,47.95,156302.0,47.55,47.96,47.51,47.95,156302.0
2022-09-01 13:30:00,47.96,47.97,47.66,47.72,139872.0,47.96,47.97,47.66,47.72,139872.0
2022-09-01 14:00:00,47.72,48.16,47.62,48.14,152402.0,47.72,48.16,47.62,48.14,152402.0
2022-09-01 14:30:00,48.13,48.29,48.04,48.08,152450.0,48.13,48.29,48.04,48.08,152450.0
2022-09-01 15:00:00,48.08,48.41,48.04,48.17,189955.0,48.08,48.41,48.04,48.17,189955.0
2022-09-01 15:30:00,48.16,48.6,48.09,48.54,770043.0,48.16,48.6,48.09,48.54,770043.0
2022-09-02 09:30:00,49.19,49.46,48.73,48.8,203057.0,49.19,49.46,48.73,48.8,203057.0
2022-09-02 10:00:00,48.79,49.2,48.56,49.2,298465.0,48.79,49.2,48.56,49.2,298465.0
2022-09-02 10:30:00,49.19,49.46,48.97,49.19,225972.0,49.19,49.46,48.97,49.19,225972.0
2022-09-02 11:00:00,49.19,49.43,49.04,49.35,167976.0,49.19,49.43,49.04,49.35,167976.0
2022-09-02 11:30:00,49.36,49.45,49.2,49.34,238692.0,49.36,49.45,49.2,49.34,238692.0
2022-09-02 12:00:00,49.35,49.55,49.07,49.14,319552.0,49.35,49.55,49.07,49.14,319552.0
2022-09-02 12:30:00,49.13,49.15,48.84,48.99,873224.0,49.13,49.15,48.84,48.99,873224.0
2022-09-02 13:00:00,48.98,48.98,48.66,48.69,224782.0,48.98,48.98,48.66,48.69,224782.0
2022-09-02 13:30:00,48.69,48.88,48.54,48.56,193240.0,48.69,48.88,48.54,48.56,193240.0
2022-09-02 14:00:00,48.56,48.71,48.51,48.58,180655.0,48.56,48.71,48.51,48.58,180655.0
2022-09-02 14:30:00,48.59,48.82,48.54,48.56,262471.0,48.59,48.82,48.54,48.56,262471.0
2022-09-02 15:00:00,48.57,48.78,48.56,48.68,277461.0,48.57,48.78,48.56,48.68,277461.0
2022-09-02 15:30:00,48.67,48.67,48.34,48.61,902072.0,48.67,48.67,48.34,48.61,902072.0
2022-09-06 09:30:00,48.68,49.11,48.38,48.55,411681.0,48.68,49.11,48.38,48.55,411681.0
2022-09-06 10:00:00,48.54,48.64,48.03,48.59,449587.0,48.54,48.64,48.03,48.59,449587.0
2022-09-06 10:30:00,48.57,49.51,48.44,49.4,321453.0,48.57,49.51,48.44,49.4,321453.0
2022-09-06 11:00:00,49.41,49.6,49.23,49.43,276412.0,49.41,49.6,49.23,49.43,276412.0
2022-09-06 11:30:00,49.43,49.85,49.4,49.77,290566.0,49.43,49.85,49.4,49.77,290566.0
2022-09-06 12:00:00,49.77,49.86,49.21,49.35,293909.0,49.77,49.86,49.21,49.35,293909.0
2022-09-06 12:30:00,49.35,49.57,49.27,49.48,231059.0,49.35,49.57,49.27,49.48,231059.0
2022-09-06 13:00:00,49.5,49.53,49.18,49.27,361005.0,49.5,49.53,49.18,49.27,361005.0
2022-09-06 13:30:00,49.28,49.53,49.25,49.46,294766.0,49.28,49.53,49.25,49.46,294766.0
2022-09-06 14:00:00,49.46,49.7,49.38,49.68,199352.0,49.46,49.7,49.38,49.68,199352.0
2022-09-06 14:30:00,49.69,49.86,49.59,49.75,364524.0,49.69,49.86,49.59,49.75,364524.0
2022-09-06 15:00:00,49.76,49.94,49.62,49.75,337281.0,49.76,49.94,49.62,49.75,337281.0
2022-09-06 15:30:00,49.76,49.81,49.53,49.66,1191845.0,49.76,49.81,49.53,49.66,1191845.0
2022-09-07 09:30:00,49.88,50.44,49.83,49.88,264544.0,49.88,50.44,49.83,49.88,264544.0
2022-09-07 10:00:00,49.87,49.93,49.29,49.52,363071.0,49.87,49.93,49.29,49.52,363071.0
2022-09-07 10:30:00,49.57,49.82,49.36,49.61,267457.0,49.57,49.82,49.36,49.61,267457.0
2022-09-07 11:00:00,49.6,49.83,49.6,49.63,317867.0,49.6,49.83,49.6,49.63,317867.0
2022-09-07 11:30:00,49.63,49.84,49.53,49.76,148996.0,49.63,49.84,49.53,49.76,148996.0
2022-09-07 12:00:00,49.77,49.91,49.54,49.59,131616.0,49.77,49.91,49.54,49.59,131616.0
2022-09-07 12:30:00,49.59,49.95,49.54,49.72,184211.0,49.59,49.95,49.54,49.72,184211.0
2022-09-07 13:00:00,49.7,49.95,49.69,49.83,145651.0,49.7,49.95,49.69,49.83,145651.0
2022-09-07 13:30:00,49.83,50.11,49.82,50.09,174110.0,49.83,50.11,49.82,50.09,174110.0
2022-09-07 14:00:00,50.09,50.32,50.08,50.32,132756.0,50.09,50.32,50.08,50.32,132756.0
2022-09-07 14:30:00,50.33,50.46,50.28,50.4,142155.0,50.33,50.46,50.28,50.4,142155.0
2022-09-07 15:00:00,50.4,50.64,50.38,50.59,219656.0,50.4,50.64,50.38,50.59,219656.0
2022-09-07 15:30:00,50.6,50.63,50.39,50.44,673990.0,50.6,50.63,50.39,50.44,673990.0
2022-09-08 09:30:00,50.21,51.42,49.98,51.38,457319.0,50.21,51.42,49.98,51.38,457319.0
2022-09-08 10:00:00,51.39,51.41,50.79,51.04,231931.0,51.39,51.41,50.79,51.04,231931.0
2022-09-08 10:30:00,51.02,51.46,50.97,51.45,196730.0,51.02,51.46,50.97,51.45,196730.0
2022-09-08 11:00:00,51.46,51.84,51.45,51.67,229531.0,51.46,51.84,51.45,51.67,229531.0
2022-09-08 11:30:00,51.66,51.81,51.46,51.55,153915.0,51.66,51.81,51.46,51.55,153915.0
2022-09-08 12:00:00,51.53,51.55,50.78,50.92,174725.0,51.53,51.55,50.78,50.92,174725.0
2022-09-08 12:30:00,50.91,51.16,50.88,51.09,118015.0,50.91,51.16,50.88,51.09,118015.0
2022-09-08 13:00:00,51.08,51.31,50.89,51.21,114994.0,51.08,51.31,50.89,51.21,114994.0
2022-09-08 13:30:00,51.22,51.37,51.05,51.21,132553.0,51.22,51.37,51.05,51.21,132553.0
2022-09-08 14:00:00,51.2,51.33,51.03,51.1,182200.0,51.2,51.33,51.03,51.1,182200.0
2022-09-08 14:30:00,51.1,51.3,50.99,51.14,146091.0,51.1,51.3,50.99,51.14,146091.0
2022-09-08 15:00:00,51.16,51.37,51.09,51.35,167397.0,51.16,51.37,51.09,51.35,167397.0
2022-09-08 15:30:00,51.34,51.75,51.23,51.72,501028.0,51.34,51.75,51.23,51.72,501028.0
2022-09-09 09:30:00,52.08,53.09,52.08,53.07,440249.0,52.08,53.09,52.08,53.07,440249.0
2022-09-09 10:00:00,53.07,53.35,52.9,53.12,367980.0,53.07,53.35,52.9,53.12,367980.0
2022-09-09 10:30:00,53.13,53.14,52.92,53.05,200738.0,53.13,53.14,52.92,53.05,200738.0
2022-09-09 11:00:00,53.06,53.08,52.78,53.05,299063.0,53.06,53.08,52.78,53.05,299063.0
2022-09-09 11:30:00,53.06,53.16,52.91,53.04,112784.0,53.06,53.16,52.91,53.04,112784.0
2022-09-09 12:00:00,53.05,53.05,52.85,52.95,117622.0,53.05,53.05,52.85,52.95,117622.0
2022-09-09 12:30:00,52.95,53.18,52.9,53.16,126152.0,52.95,53.18,52.9,53.16,126152.0
2022-09-09 13:00:00,53.16,53.3,53.09,53.1,158329.0,53.16,53.3,53.09,53.1,158329.0
2022-09-09 13:30:00,53.1,53.33,53.09,53.2,176669.0,53.1,53.33,53.09,53.2,176669.0
2022-09-09 14:00:00,53.2,53.41,53.02,53.4,193829.0,53.2,53.41,53.02,53.4,193829.0
2022-09-09 14:30:00,53.4,53.46,53.26,53.44,216748.0,53.4,53.46,53.26,53.44,216748.0
2022-09-09 15:00:00,53.44,53.69,53.42,53.63,280869.0,53.44,53.69,53.42,53.63,280869.0
2022-09-09 15:30:00,53.63,53.69,53.45,53.58,815319.0,53.63,53.69,53.45,53.58,815319.0
2022-09-12 09:30:00,53.78,54.95,53.75,54.95,638894.0,53.78,54.95,53.75,54.95,638894.0
2022-09-12 10:00:00,54.93,55.48,54.93,55.35,509243.0,54.93,55.48,54.93,55.35,509243.0
2022-09-12 10:30:00,55.33,55.58,55.15,55.35,463357.0,55.33,55.58,55.15,55.35,463357.0
2022-09-12 11:00:00,55.36,55.4,54.7,55.28,382338.0,55.36,55.4,54.7,55.28,382338.0
2022-09-12 11:30:00,55.28,55.4,55.0,55.09,276311.0,55.28,55.4,55.0,55.09,276311.0
2022-09-12 12:00:00,55.11,55.36,54.96,55.33,230082.0,55.11,55.36,54.96,55.33,230082.0
2022-09-12 12:30:00,55.34,55.67,55.29,55.59,267033.0,55.34,55.67,55.29,55.59,267033.0
2022-09-12 13:00:00,55.6,55.68,55.38,55.64,228959.0,55.6,55.68,55.38,55.64,228959.0
2022-09-12 13:30:00,55.64,55.89,55.63,55.85,259583.0,55.64,55.89,55.63,55.85,259583.0
2022-09-12 14:00:00,55.85,55.85,55.65,55.65,285418.0,55.85,55.85,55.65,55.65,285418.0
2022-09-12 14:30:00,55.66,55.8,55.53,55.77,250843.0,55.66,55.8,55.53,55.77,250843.0
2022-09-12 15:00:00,55.77,55.94,55.74,55.84,309528.0,55.77,55.94,55.74,55.84,309528.0
2022-09-12 15:30:00,55.84,55.93,55.54,55.84,970712.0,55.84,55.93,55.54,55.84,970712.0
2022-09-13 09:30:00,53.26,53.62,52.48,52.59,1046834.0,53.26,53.62,52.48,52.59,1046834.0
2022-09-13 10:00:00,52.57,53.09,52.48,52.98,305230.0,52.57,53.09,52.48,52.98,305230.0
2022-09-13 10:30:00,52.97,53.13,52.57,52.67,419795.0,52.97,53.13,52.57,52.67,419795.0
2022-09-13 11:00:00,52.67,52.85,52.49,52.62,181859.0,52.67,52.85,52.49,52.62,181859.0
2022-09-13 11:30:00,52.63,52.81,52.6,52.69,161305.0,52.63,52.81,52.6,52.69,161305.0
2022-09-13 12:00:00,52.69,52.99,52.6,52.67,139239.0,52.69,52.99,52.6,52.67,139239.0
2022-09-13 12:30:00,52.68,52.9,52.59,52.8,129711.0,52.68,52.9,52.59,52.8,129711.0
2022-09-13 13:00:00,52.79,52.93,52.68,52.93,159943.0,52.79,52.93,52.68,52.93,159943.0
2022-09-13 13:30:00,52.91,52.92,52.57,52.59,173310.0,52.91,52.92,52.57,52.59,173310.0
2022-09-13 14:00:00,52.59,52.61,52.34,52.35,223115.0,52.59,52.61,52.34,52.35,223115.0
2022-09-13 14:30:00,52.36,52.46,52.21,52.35,237858.0,52.36,52.46,52.21,52.35,237858.0
2022-09-13 15:00:00,52.34,52.42,52.04,52.04,239753.0,52.34,52.42,52.04,52.04,239753.0
2022-09-13 15:30:00,52.04,52.07,51.8,51.88,971688.0,52.04,52.07,51.8,51.88,971688.0
2022-09-14 09:30:00,52.25,52.32,51.05,51.48,379528.0,52.25,52.32,51.05,51.48,379528.0
2022-09-14 10:00:00,51.48,51.74,51.09,51.1,244340.0,51.48,51.74,51.09,51.1,244340.0
2022-09-14 10:30:00,51.11,51.94,51.06,51.79,211036.0,51.11,51.94,51.06,51.79,211036.0
2022-09-14 11:00:00,51.79,52.1,51.71,51.94,177841.0,51.79,52.1,51.71,51.94,177841.0
2022-09-14 11:30:00,51.93,52.05,51.83,51.87,117596.0,51.93,52.05,51.83,51.87,117596.0
2022-09-14 12:00:00,51.89,51.92,51.65,51.78,90717.0,51.89,51.92,51.65,51.78,90717.0
2022-09-14 12:30:00,51.81,52.14,51.76,51.98,168873.0,51.81,52.14,51.76,51.98,168873.0
2022-09-14 13:00:00,51.99,52.06,51.58,51.72,102280.0,51.99,52.06,51.58,51.72,102280.0
2022-09-14 13:30:00,51.72,51.73,51.36,51.39,127556.0,51.72,51.73,51.36,51.39,127556.0
2022-09-14 14:00:00,51.38,51.53,51.32,51.49,137302.0,51.38,51.53,51.32,51.49,137302.0
2022-09-14 14:30:00,51.49,51.58,51.4,51.43,155627.0,51.49,51.58,51.4,51.43,155627.0
2022-09-14 15:00:00,51.43,51.67,51.33,51.54,219677.0,51.43,51.67,51.33,51.54,219677.0
2022-09-14 15:30:00,51.53,52.02,51.36,51.94,798929.0,51.53,52.02,51.36,51.94,798929.0
2022-09-15 09:30:00,51.98,52.38,51.4,52.37,399275.0,51.98,52.38,51.4,52.37,399275.0
2022-09-15 10:00:00,52.36,52.48,51.46,51.47,203330.0,52.36,52.48,51.46,51.47,203330.0
2022-09-15 10:30:00,51.47,51.62,50.9,50.92,241040.0,51.47,51.62,50.9,50.92,241040.0
2022-09-15 11:00:00,50.87,51.17,50.74,51.13,219050.0,50.87,51.17,50.74,51.13,219050.0
2022-09-15 11:30:00,51.13,51.27,50.91,50.97,173543.0,51.13,51.27,50.91,50.97,173543.0
2022-09-15 12:00:00,50.96,50.98,50.62,50.78,194693.0,50.96,50.98,50.62,50.78,194693.0
2022-09-15 12:30:00,50.8,51.0,50.79,51.0,106604.0,50.8,51.0,50.79,51.0,106604.0
2022-09-15 13:00:00,51.01,51.47,51.0,51.41,153947.0,51.01,51.47,51.0,51.41,153947.0
2022-09-15 13:30:00,51.41,51.45,51.13,51.16,121249.0,51.41,51.45,51.13,51.16,121249.0
2022-09-15 14:00:00,51.16,51.17,50.99,51.13,154404.0,51.16,51.17,50.99,51.13,154404.0
2022-09-15 14:30:00,51.13,51.2,50.95,50.98,107252.0,51.13,51.2,50.95,50.98,107252.0
2022-09-15 15:00:00,50.99,51.02,50.53,50.58,212583.0,50.99,51.02,50.53,50.58,212583.0
2022-09-15 15:30:00,50.58,50.91,50.54,50.82,1085712.0,50.58,50.91,50.54,50.82,1085712.0
2022-09-16 09:30:00,50.19,50.4,49.6,49.93,1130264.0,50.19,50.4,49.6,49.93,1130264.0
2022-09-16 10:00:00,49.92,50.22,49.87,50.01,218400.0,49.92,50.22,49.87,50.01,218400.0
2022-09-16 10:30:00,50.01,50.36,49.93,49.95,154734.0,50.01,50.36,49.93,49.95,154734.0
2022-09-16 11:00:00,49.95,50.17,49.95,50.02,163688.0,49.95,50.17,49.95,50.02,163688.0
2022-09-16 11:30:00,50.03,50.22,49.92,50.2,155729.0,50.03,50.22,49.92,50.2,155729.0
2022-09-16 12:00:00,50.21,50.21,49.71,49.78,233192.0,50.21,50.21,49.71,49.78,233192.0
2022-09-16 12:30:00,49.76,50.03,49.71,50.02,195642.0,49.76,50.03,49.71,50.02,195642.0
2022-09-16 13:00:00,50.04,50.05,49.85,49.91,142044.0,50.04,50.05,49.85,49.91,142044.0
2022-09-16 13:30:00,49.9,50.01,49.85,49.9,205388.0,49.9,50.01,49.85,49.9,205388.0
2022-09-16 14:00:00,49.9,50.23,49.87,50.12,182626.0,49.9,50.23,49.87,50.12,182626.0
2022-09-16 14:30:00,50.12,50.33,49.99,50.21,124808.0,50.12,50.33,49.99,50.21,124808.0
2022-09-16 15:00:00,50.2,50.49,50.17,50.26,198174.0,50.2,50.49,50.17,50.26,198174.0
2022-09-16 15:30:00,50.25,50.64,50.11,50.43,762155.0,50.25,50.64,50.11,50.43,762155.0
2022-09-19 09:30:00,49.61,50.19,49.61,50.1,329552.0,49.61,50.19,49.61,50.1,329552.0
2022-09-19 10:00:00,50.09,50.42,49.94,50.35,163131.0,50.09,50.42,49.94,50.35,163131.0
2022-09-19 10:30:00,50.36,50.73,50.26,50.35,204936.0,50.36,50.73,50.26,50.35,204936.0
2022-09-19 11:00:00,50.37,50.51,50.18,50.21,179416.0,50.37,50.51,50.18,50.21,179416.0
2022-09-19 11:30:00,50.2,50.23,50.04,50.11,102248.0,50.2,50.23,50.04,50.11,102248.0
2022-09-19 12:00:00,50.09,50.23,49.98,50.17,101449.0,50.09,50.23,49.98,50.17,101449.0
2022-09-19 12:30:00,50.13,50.43,50.13,50.39,87205.0,50.13,50.43,50.13,50.39,87205.0
2022-09-19 13:00:00,50.38,50.4,50.24,50.34,96275.0,50.38,50.4,50.24,50.34,96275.0
2022-09-19 13:30:00,50.32,50.32,50.1,50.23,151657.0,50.32,50.32,50.1,50.23,151657.0
2022-09-19 14:00:00,50.23,50.27,50.06,50.14,134416.0,50.23,50.27,50.06,50.14,134416.0
2022-09-19 14:30:00,50.14,50.39,50.14,50.38,97376.0,50.14,50.39,50.14,50.38,97376.0
2022-09-19 15:00:00,50.38,50.74,50.38,50.69,187100.0,50.38,50.74,50.38,50.69,187100.0
2022-09-19 15:30:00,50.71,50.84,50.66,50.74,450466.0,50.71,50.84,50.66,50.74,450466.0
2022-09-20 09:30:00,50.33,50.6,50.17,50.38,176197.0,50.33,50.6,50.17,50.38,176197.0
2022-09-20 10:00:00,50.39,50.63,50.26,50.54,135200.0,50.39,50.63,50.26,50.54,135200.0
2022-09-20 10:30:00,50.53,50.59,50.29,50.54,126862.0,50.53,50.59,50.29,50.54,126862.0
2022-09-20 11:00:00,50.56,50.77,50.5,50.76,159257.0,50.56,50.77,50.5,50.76,159257.0
2022-09-20 11:30:00,50.76,51.07,50.69,50.98,157328.0,50.76,51.07,50.69,50.98,157328.0
2022-09-20 12:00:00,50.98,50.99,50.79,50.79,105233.0,50.98,50.99,50.79,50.79,105233.0
2022-09-20 12:30:00,50.8,50.84,50.6,50.7,98377.0,50.8,50.84,50.6,50.7,98377.0
2022-09-20 13:00:00,50.7,50.73,50.56,50.59,117394.0,50.7,50.73,50.56,50.59,117394.0
2022-09-20 13:30:00,50.58,50.58,50.32,50.34,107870.0,50.58,50.58,50.32,50.34,107870.0
2022-09-20 14:00:00,50.33,50.61,50.28,50.54,168853.0,50.33,50.61,50.28,50.54,168853.0
2022-09-20 14:30:00,50.53,50.82,50.42,50.76,168200.0,50.53,50.82,50.42,50.76,168200.0
2022-09-20 15:00:00,50.76,50.97,50.66,50.89,181411.0,50.76,50.97,50.66,50.89,181411.0
2022-09-20 15:30:00,50.89,51.1,50.69,50.76,445633.0,50.89,51.1,50.69,50.76,445633.0
2022-09-21 09:30:00,51.11,51.18,50.54,50.99,241116.0,51.11,51.18,50.54,50.99,241116.0
2022-09-21 10:00:00,50.98,51.09,50.89,51.04,142996.0,50.98,51.09,50.89,51.04,142996.0
2022-09-21 10:30:00,51.05,51.17,50.81,50.94,133651.0,51.05,51.17,50.81,50.94,133651.0
2022-09-21 11:00:00,50.94,51.2,50.8,51.13,202999.0,50.94,51.2,50.8,51.13,202999.0
2022-09-21 11:30:00,51.13,51.32,51.09,51.3,116075.0,51.13,51.32,51.09,51.3,116075.0
2022-09-21 12:00:00,51.3,51.5,51.28,51.47,124444.0,51.3,51.5,51.28,51.47,124444.0
2022-09-21 12:30:00,51.46,51.53,51.3,51.31,86483.0,51.46,51.53,51.3,51.31,86483.0
2022-09-21 13:00:00,51.31,51.33,51.14,51.21,88231.0,51.31,51.33,51.14,51.21,88231.0
2022-09-21 13:30:00,51.21,51.52,51.2,51.51,110945.0,51.21,51.52,51.2,51.51,110945.0
2022-09-21 14:00:00,51.44,51.44,50.06,50.35,238769.0,51.44,51.44,50.06,50.35,238769.0
2022-09-21 14:30:00,50.32,51.8,50.19,51.51,289153.0,50.32,51.8,50.19,51.51,289153.0
2022-09-21 15:00:00,51.52,51.69,50.43,50.45,264642.0,51.52,51.69,50.43,50.45,264642.0
2022-09-21 15:30:00,50.43,50.51,49.76,49.79,722958.0,50.43,50.51,49.76,49.79,722958.0
2022-09-22 09:30:00,49.54,50.17,49.11,49.19,320689.0,49.54,50.17,49.11,49.19,320689.0
2022-09-22 10:00:00,49.19,49.3,48.89,48.92,480924.0,49.19,49.3,48.89,48.92,480924.0
2022-09-22 10:30:00,48.95,49.22,48.7,48.89,219203.0,48.95,49.22,48.7,48.89,219203.0
2022-09-22 11:00:00,48.87,49.02,48.64,48.9,110973.0,48.87,49.02,48.64,48.9,110973.0
2022-09-22 11:30:00,48.9,49.12,48.86,48.99,70116.0,48.9,49.12,48.86,48.99,70116.0
2022-09-22 12:00:00,48.98,49.12,48.86,48.91,124474.0,48.98,49.12,48.86,48.91,124474.0
2022-09-22 12:30:00,48.91,49.03,48.8,48.89,112286.0,48.91,49.03,48.8,48.89,112286.0
2022-09-22 13:00:00,48.88,48.93,48.67,48.84,92482.0,48.88,48.93,48.67,48.84,92482.0
2022-09-22 13:30:00,48.82,49.08,48.8,49.02,106220.0,48.82,49.08,48.8,49.02,106220.0
2022-09-22 14:00:00,49.05,49.07,48.74,48.83,120281.0,49.05,49.07,48.74,48.83,120281.0
2022-09-22 14:30:00,48.83,48.98,48.74,48.93,120083.0,48.83,48.98,48.74,48.93,120083.0
2022-09-22 15:00:00,48.94,49.08,48.82,48.96,199017.0,48.94,49.08,48.82,48.96,199017.0
2022-09-22 15:30:00,48.97,49.24,48.71,48.74,556598.0,48.97,49.24,48.71,48.74,556598.0
2022-09-23 09:30:00,48.5,48.77,48.04,48.11,440962.0,48.5,48.77,48.04,48.11,440962.0
2022-09-23 10:00:00,48.12,48.49,48.08,48.49,160251.0,48.12,48.49,48.08,48.49,160251.0
2022-09-23 10:30:00,48.46,48.72,48.31,48.52,156648.0,48.46,48.72,48.31,48.52,156648.0
2022-09-23 11:00:00,48.52,48.92,48.42,48.65,254068.0,48.52,48.92,48.42,48.65,254068.0
2022-09-23 11:30:00,48.66,48.83,48.63,48.7,136354.0,48.66,48.83,48.63,48.7,136354.0
2022-09-23 12:00:00,48.68,48.74,48.41,48.44,138013.0,48.68,48.74,48.41,48.44,138013.0
2022-09-23 12:30:00,48.45,48.74,48.39,48.7,132502.0,48.45,48.74,48.39,48.7,132502.0
2022-09-23 13:00:00,48.69,48.84,48.55,48.55,140773.0,48.69,48.84,48.55,48.55,140773.0
2022-09-23 13:30:00,48.55,48.58,48.35,48.51,121750.0,48.55,48.58,48.35,48.51,121750.0
2022-09-23 14:00:00,48.5,48.53,48.1,48.24,109412.0,48.5,48.53,48.1,48.24,109412.0
2022-09-23 14:30:00,48.24,48.25,47.95,47.99,130969.0,48.24,48.25,47.95,47.99,130969.0
2022-09-23 15:00:00,47.98,48.41,47.98,48.34,185891.0,47.98,48.41,47.98,48.34,185891.0
2022-09-23 15:30:00,48.33,48.61,48.27,48.59,398031.0,48.33,48.61,48.27,48.59,398031.0
2022-09-26 09:30:00,48.79,49.5,48.68,49.41,231492.0,48.79,49.5,48.68,49.41,231492.0
2022-09-26 10:00:00,49.41,49.54,49.23,49.47,147218.0,49.41,49.54,49.23,49.47,147218.0
2022-09-26 10:30:00,49.46,49.49,49.16,49.3,110362.0,49.46,49.49,49.16,49.3,110362.0
2022-09-26 11:00:00,49.29,49.34,48.86,48.88,96810.0,49.29,49.34,48.86,48.88,96810.0
2022-09-26 11:30:00,48.88,49.0,48.65,48.89,139712.0,48.88,49.0,48.65,48.89,139712.0
2022-09-26 12:00:00,48.9,48.9,48.39,48.43,116761.0,48.9,48.9,48.39,48.43,116761.0
2022-09-26 12:30:00,48.42,48.75,48.35,48.68,118131.0,48.42,48.75,48.35,48.68,118131.0
2022-09-26 13:00:00,48.68,48.71,48.44,48.5,86392.0,48.68,48.71,48.44,48.5,86392.0
2022-09-26 13:30:00,48.5,48.62,48.38,48.39,107863.0,48.5,48.62,48.38,48.39,107863.0
2022-09-26 14:00:00,48.39,48.7,48.38,48.54,97497.0,48.39,48.7,48.38,48.54,97497.0
2022-09-26 14:30:00,48.54,48.83,48.46,48.74,107324.0,48.54,48.83,48.46,48.74,107324.0
2022-09-26 15:00:00,48.74,48.84,48.59,48.67,117239.0,48.74,48.84,48.59,48.67,117239.0
2022-09-26 15:30:00,48.67,48.67,48.21,48.31,618333.0,48.67,48.67,48.21,48.31,618333.0
2022-09-27 09:30:00,49.01,49.74,48.85,49.06,285156.0,49.01,49.74,48.85,49.06,285156.0
2022-09-27 10:00:00,49.04,49.05,48.63,48.91,172356.0,49.04,49.05,48.63,48.91,172356.0
2022-09-27 10:30:00,48.92,49.07,48.82,49.01,242522.0,48.92,49.07,48.82,49.01,242522.0
2022-09-27 11:00:00,49.04,49.1,48.45,48.51,147515.0,49.04,49.1,48.45,48.51,147515.0
2022-09-27 11:30:00,48.51,48.68,48.41,48.42,97566.0,48.51,48.68,48.41,48.42,97566.0
2022-09-27 12:00:00,48.42,48.42,47.86,48.15,184594.0,48.42,48.42,47.86,48.15,184594.0
2022-09-27 12:30:00,48.14,48.36,48.09,48.28,116517.0,48.14,48.36,48.09,48.28,116517.0
2022-09-27 13:00:00,48.28,48.28,48.1,48.23,185870.0,48.28,48.28,48.1,48.23,185870.0
2022-09-27 13:30:00,48.22,48.34,48.11,48.25,113672.0,48.22,48.34,48.11,48.25,113672.0
2022-09-27 14:00:00,48.25,48.39,48.17,48.3,166211.0,48.25,48.39,48.17,48.3,166211.0
2022-09-27 14:30:00,48.3,48.73,48.22,48.62,183227.0,48.3,48.73,48.22,48.62,183227.0
2022-09-27 15:00:00,48.62,48.62,48.34,48.38,201897.0,48.62,48.62,48.34,48.38,201897.0
2022-09-27 15:30:00,48.38,48.64,48.26,48.49,634189.0,48.38,48.64,48.26,48.49,634189.0
2022-09-28 09:30:00,48.94,49.19,48.39,48.88,243232.0,48.94,49.19,48.39,48.88,243232.0
2022-09-28 10:00:00,48.9,49.3,48.58,49.28,165500.0,48.9,49.3,48.58,49.28,165500.0
2022-09-28 10:30:00,49.34,49.4,49.17,49.29,127163.0,49.34,49.4,49.17,49.29,127163.0
2022-09-28 11:00:00,49.29,49.63,49.24,49.37,206419.0,49.29,49.63,49.24,49.37,206419.0
2022-09-28 11:30:00,49.38,49.73,49.29,49.73,103321.0,49.38,49.73,49.29,49.73,103321.0
2022-09-28 12:00:00,49.73,49.81,49.55,49.67,138001.0,49.73,49.81,49.55,49.67,138001.0
2022-09-28 12:30:00,49.66,49.82,49.59,49.62,86195.0,49.66,49.82,49.59,49.62,86195.0
2022-09-28 13:00:00,49.63,49.73,49.53,49.67,140138.0,49.63,49.73,49.53,49.67,140138.0
2022-09-28 13:30:00,49.68,49.74,49.43,49.57,120849.0,49.68,49.74,49.43,49.57,120849.0
2022-09-28 14:00:00,49.57,49.67,49.51,49.66,128679.0,49.57,49.67,49.51,49.66,128679.0
2022-09-28 14:30:00,49.65,49.79,49.55,49.7,124017.0,49.65,49.79,49.55,49.7,124017.0
2022-09-28 15:00:00,49.7,49.99,49.69,49.95,122797.0,49.7,49.99,49.69,49.95,122797.0
2022-09-28 15:30:00,49.96,50.23,49.94,49.97,478736.0,49.96,50.23,49.94,49.97,478736.0
2022-09-29 09:30:00,49.5,49.86,48.81,48.97,191663.0,49.5,49.86,48.81,48.97,191663.0
2022-09-29 10:00:00,48.99,49.06,48.49,48.8,169874.0,48.99,49.06,48.49,48.8,169874.0
2022-09-29 10:30:00,48.78,49.09,48.58,48.99,128392.0,48.78,49.09,48.58,48.99,128392.0
2022-09-29 11:00:00,48.99,49.26,48.92,49.18,136812.0,48.99,49.26,48.92,49.18,136812.0
2022-09-29 11:30:00,49.2,49.51,49.18,49.49,71115.0,49.2,49.51,49.18,49.49,71115.0
2022-09-29 12:00:00,49.5,49.53,49.23,49.32,76350.0,49.5,49.53,49.23,49.32,76350.0
2022-09-29 12:30:00,49.34,49.42,49.25,49.28,52903.0,49.34,49.42,49.25,49.28,52903.0
2022-09-29 13:00:00,49.28,49.44,49.23,49.34,88365.0,49.28,49.44,49.23,49.34,88365.0
2022-09-29 13:30:00,49.33,49.45,49.03,49.03,114329.0,49.33,49.45,49.03,49.03,114329.0
2022-09-29 14:00:00,49.04,49.13,48.84,49.02,125260.0,49.04,49.13,48.84,49.02,125260.0
2022-09-29 14:30:00,49.01,49.13,48.92,48.97,105118.0,49.01,49.13,48.92,48.97,105118.0
2022-09-29 15:00:00,48.99,49.34,48.97,49.25,139594.0,48.99,49.34,48.97,49.25,139594.0
2022-09-29 15:30:00,49.25,49.68,49.23,49.65,459548.0,49.25,49.68,49.23,49.65,459548.0
2022-09-30 09:30:00,49.55,50.09,49.33,49.87,188161.0,49.55,50.09,49.33,49.87,188161.0
2022-09-30 10:00:00,49.88,49.96,49.56,49.81,136544.0,49.88,49.96,49.56,49.81,136544.0
2022-09-30 10:30:00,49.81,50.33,49.75,50.32,153199.0,49.81,50.33,49.75,50.32,153199.0
2022-09-30 11:00:00,50.33,50.6,50.22,50.4,97091.0,50.33,50.6,50.22,50.4,97091.0
2022-09-30 11:30:00,50.42,50.46,50.11,50.18,71970.0,50.42,50.46,50.11,50.18,71970.0
2022-09-30 12:00:00,50.16,50.17,49.61,49.85,525352.0,50.16,50.17,49.61,49.85,525352.0
2022-09-30 12:30:00,49.86,50.09,49.85,49.9,87911.0,49.86,50.09,49.85,49.9,87911.0
2022-09-30 13:00:00,49.9,50.04,49.78,50.01,63896.0,49.9,50.04,49.78,50.01,63896.0
2022-09-30 13:30:00,50.0,50.03,49.63,49.63,80584.0,50.0,50.03,49.63,49.63,80584.0
2022-09-30 14:00:00,49.65,49.83,49.59,49.69,90811.0,49.65,49.83,49.59,49.69,90811.0
2022-09-30 14:30:00,49.69,49.8,49.34,49.38,138681.0,49.69,49.8,49.34,49.38,138681.0
2022-09-30 15:00:00,49.38,49.59,49.24,49.42,122342.0,49.38,49.59,49.24,49.42,122342.0
2022-09-30 15:30:00,49.44,49.53,49.06,49.13,685652.0,49.44,49.53,49.06,49.13,685652.0
2022-10-03 09:30:00,49.58,50.26,49.33,50.05,274093.0,49.58,50.26,49.33,50.05,274093.0
2022-10-03 10:00:00,50.05,50.7,49.77,50.2,371148.0,50.05,50.7,49.77,50.2,371148.0
2022-10-03 10:30:00,50.21,50.32,50.08,50.16,127802.0,50.21,50.32,50.08,50.16,127802.0
2022-10-03 11:00:00,50.17,50.27,50.02,50.17,142413.0,50.17,50.27,50.02,50.17,142413.0
2022-10-03 11:30:00,50.18,50.2,49.74,49.83,106914.0,50.18,50.2,49.74,49.83,106914.0
2022-10-03 12:00:00,49.85,50.09,49.85,50.0,118695.0,49.85,50.09,49.85,50.0,118695.0
2022-10-03 12:30:00,50.0,50.22,49.98,50.18,133259.0,50.0,50.22,49.98,50.18,133259.0
2022-10-03 13:00:00,50.18,50.57,50.16,50.56,121957.0,50.18,50.57,50.16,50.56,121957.0
2022-10-03 13:30:00,50.58,50.77,50.56,50.77,138988.0,50.58,50.77,50.56,50.77,138988.0
2022-10-03 14:00:00,50.77,51.16,50.76,51.14,184634.0,50.77,51.16,50.76,51.14,184634.0
2022-10-03 14:30:00,51.15,51.38,51.12,51.23,228314.0,51.15,51.38,51.12,51.23,228314.0
2022-10-03 15:00:00,51.24,51.33,51.1,51.33,175071.0,51.24,51.33,51.1,51.33,175071.0
2022-10-03 15:30:00,51.33,51.39,50.92,50.97,612050.0,51.33,51.39,50.92,50.97,612050.0
2022-10-04 09:30:00,52.29,52.71,52.11,52.69,285117.0,52.29,52.71,52.11,52.69,285117.0
2022-10-04 10:00:00,52.72,53.03,52.51,52.51,192558.0,52.72,53.03,52.51,52.51,192558.0
2022-10-04 10:30:00,52.52,52.91,52.48,52.91,134439.0,52.52,52.91,52.48,52.91,134439.0
2022-10-04 11:00:00,52.89,53.08,52.72,52.99,123875.0,52.89,53.08,52.72,52.99,123875.0
2022-10-04 11:30:00,52.97,52.98,52.57,52.64,156025.0,52.97,52.98,52.57,52.64,156025.0
2022-10-04 12:00:00,52.64,52.8,52.45,52.64,135612.0,52.64,52.8,52.45,52.64,135612.0
2022-10-04 12:30:00,52.65,52.68,52.45,52.59,85607.0,52.65,52.68,52.45,52.59,85607.0
2022-10-04 13:00:00,52.58,52.62,52.26,52.42,77143.0,52.58,52.62,52.26,52.42,77143.0
2022-10-04 13:30:00,52.42,52.79,52.41,52.7,125829.0,52.42,52.79,52.41,52.7,125829.0
2022-10-04 14:00:00,52.7,52.74,52.49,52.49,64244.0,52.7,52.74,52.49,52.49,64244.0
2022-10-04 14:30:00,52.49,52.74,52.48,52.66,72954.0,52.49,52.74,52.48,52.66,72954.0
2022-10-04 15:00:00,52.65,52.68,52.37,52.51,106346.0,52.65,52.68,52.37,52.51,106346.0
2022-10-04 15:30:00,52.5,52.7,52.39,52.67,525097.0,52.5,52.7,52.39,52.67,525097.0
2022-10-05 09:30:00,51.7,52.64,51.7,52.33,219371.0,51.7,52.64,51.7,52.33,219371.0
2022-10-05 10:00:00,52.31,52.34,51.83,51.83,145148.0,52.31,52.34,51.83,51.83,145148.0
2022-10-05 10:30:00,51.83,51.96,51.69,51.7,175383.0,51.83,51.96,51.69,51.7,175383.0
2022-10-05 11:00:00,51.7,52.09,51.7,52.06,133051.0,51.7,52.09,51.7,52.06,133051.0
2022-10-05 11:30:00,52.06,52.31,51.99,52.31,129642.0,52.06,52.31,51.99,52.31,129642.0
2022-10-05 12:00:00,52.32,52.74,52.19,52.66,84688.0,52.32,52.74,52.19,52.66,84688.0
2022-10-05 12:30:00,52.66,53.11,52.65,53.07,109921.0,52.66,53.11,52.65,53.07,109921.0
2022-10-05 13:00:00,53.06,53.47,53.05,53.33,118147.0,53.06,53.47,53.05,53.33,118147.0
2022-10-05 13:30:00,53.32,53.41,53.16,53.16,85880.0,53.32,53.41,53.16,53.16,85880.0
2022-10-05 14:00:00,53.17,53.35,53.12,53.3,87783.0,53.17,53.35,53.12,53.3,87783.0
2022-10-05 14:30:00,53.33,53.55,53.32,53.55,111655.0,53.33,53.55,53.32,53.55,111655.0
2022-10-05 15:00:00,53.56,53.85,53.55,53.61,122683.0,53.56,53.85,53.55,53.61,122683.0
2022-10-05 15:30:00,53.61,53.79,53.41,53.58,483904.0,53.61,53.79,53.41,53.58,483904.0
2022-10-06 09:30:00,53.8,54.75,53.56,54.33,435745.0,53.8,54.75,53.56,54.33,435745.0
2022-10-06 10:00:00,54.33,54.33,53.69,53.75,359920.0,54.33,54.33,53.69,53.75,359920.0
2022-10-06 10:30:00,53.75,54.43,53.72,54.41,208532.0,53.75,54.43,53.72,54.41,208532.0
2022-10-06 11:00:00,54.44,54.62,54.17,54.46,144814.0,54.44,54.62,54.17,54.46,144814.0
2022-10-06 11:30:00,54.48,54.66,54.25,54.28,183238.0,54.48,54.66,54.25,54.28,183238.0
2022-10-06 12:00:00,54.27,54.35,54.07,54.31,202359.0,54.27,54.35,54.07,54.31,202359.0
2022-10-06 12:30:00,54.31,54.47,54.19,54.26,162251.0,54.31,54.47,54.19,54.26,162251.0
2022-10-06 13:00:00,54.27,54.47,54.13,54.32,109739.0,54.27,54.47,54.13,54.32,109739.0
2022-10-06 13:30:00,54.3,54.3,54.1,54.14,170159.0,54.3,54.3,54.1,54.14,170159.0
2022-10-06 14:00:00,54.14,54.16,53.87,54.05,229066.0,54.14,54.16,53.87,54.05,229066.0
2022-10-06 14:30:00,54.06,54.14,53.66,53.85,208261.0,54.06,54.14,53.66,53.85,208261.0
2022-10-06 15:00:00,53.85,53.87,53.59,53.85,259965.0,53.85,53.87,53.59,53.85,259965.0
2022-10-06 15:30:00,53.86,53.94,53.64,53.73,672222.0,53.86,53.94,53.64,53.73,672222.0
2022-10-07 09:30:00,52.68,53.16,52.21,52.28,325503.0,52.68,53.16,52.21,52.28,325503.0
2022-10-07 10:00:00,52.3,52.79,52.07,52.69,229074.0,52.3,52.79,52.07,52.69,229074.0
2022-10-07 10:30:00,52.7,52.74,52.21,52.28,242936.0,52.7,52.74,52.21,52.28,242936.0
2022-10-07 11:00:00,52.29,52.42,51.95,52.2,199010.0,52.29,52.42,51.95,52.2,199010.0
2022-10-07 11:30:00,52.2,52.27,51.77,51.91,186405.0,52.2,52.27,51.77,51.91,186405.0
2022-10-07 12:00:00,51.91,52.0,51.5,51.57,214069.0,51.91,52.0,51.5,51.57,214069.0
2022-10-07 12:30:00,51.57,51.69,51.47,51.61,196217.0,51.57,51.69,51.47,51.61,196217.0
2022-10-07 13:00:00,51.6,51.77,51.32,51.61,246396.0,51.6,51.77,51.32,51.61,246396.0
2022-10-07 13:30:00,51.6,51.66,51.5,51.5,192258.0,51.6,51.66,51.5,51.5,192258.0
2022-10-07 14:00:00,51.5,51.59,51.32,51.36,159933.0,51.5,51.59,51.32,51.36,159933.0
2022-10-07 14:30:00,51.37,51.51,51.3,51.35,124100.0,51.37,51.51,51.3,51.35,124100.0
2022-10-07 15:00:00,51.36,51.5,51.08,51.15,283247.0,51.36,51.5,51.08,51.15,283247.0
2022-10-07 15:30:00,51.16,51.54,50.95,51.47,810301.0,51.16,51.54,50.95,51.47,810301.0
2022-10-10 09:30:00,53.31,53.84,52.29,52.67,861846.0,53.31,53.84,52.29,52.67,861846.0
2022-10-10 10:00:00,52.67,53.0,52.54,52.95,516800.0,52.67,53.0,52.54,52.95,516800.0
2022-10-10 10:30:00,52.93,53.01,51.6,51.61,344406.0,52.93,53.01,51.6,51.61,344406.0
2022-10-10 11:00:00,51.62,51.69,51.26,51.47,442722.0,51.62,51.69,51.26,51.47,442722.0
2022-10-10 11:30:00,51.5,51.76,51.45,51.65,249299.0,51.5,51.76,51.45,51.65,249299.0
2022-10-10 12:00:00,51.66,51.79,51.37,51.45,235180.0,51.66,51.79,51.37,51.45,235180.0
2022-10-10 12:30:00,51.47,51.53,50.97,50.99,239912.0,51.47,51.53,50.97,50.99,239912.0
2022-10-10 13:00:00,50.98,51.22,50.83,51.18,272841.0,50.98,51.22,50.83,51.18,272841.0
2022-10-10 13:30:00,51.17,51.78,51.15,51.58,233023.0,51.17,51.78,51.15,51.58,233023.0
2022-10-10 14:00:00,51.58,51.6,51.25,51.38,204513.0,51.58,51.6,51.25,51.38,204513.0
2022-10-10 14:30:00,51.37,51.6,51.22,51.26,275435.0,51.37,51.6,51.22,51.26,275435.0
2022-10-10 15:00:00,51.26,51.42,51.07,51.19,341852.0,51.26,51.42,51.07,51.19,341852.0
2022-10-10 15:30:00,51.21,51.49,51.18,51.21,697631.0,51.21,51.49,51.18,51.21,697631.0
2022-10-11 09:30:00,50.87,51.06,49.7,49.74,287401.0,50.87,51.06,49.7,49.74,287401.0
2022-10-11 10:00:00,49.73,49.93,49.51,49.71,219666.0,49.73,49.93,49.51,49.71,219666.0
2022-10-11 10:30:00,49.7,49.98,49.54,49.81,249889.0,49.7,49.98,49.54,49.81,249889.0
2022-10-11 11:00:00,49.82,50.36,49.81,50.26,187130.0,49.82,50.36,49.81,50.26,187130.0
2022-10-11 11:30:00,50.27,50.56,50.26,50.29,153482.0,50.27,50.56,50.26,50.29,153482.0
2022-10-11 12:00:00,50.29,50.3,50.0,50.05,337481.0,50.29,50.3,50.0,50.05,337481.0
2022-10-11 12:30:00,50.05,50.34,49.97,50.3,346744.0,50.05,50.34,49.97,50.3,346744.0
2022-10-11 13:00:00,50.31,50.37,49.92,49.97,171870.0,50.31,50.37,49.92,49.97,171870.0
2022-10-11 13:30:00,49.97,50.01,49.56,49.59,222402.0,49.97,50.01,49.56,49.59,222402.0
2022-10-11 14:00:00,49.59,49.67,49.09,49.15,297775.0,49.59,49.67,49.09,49.15,297775.0
2022-10-11 14:30:00,49.15,49.26,48.59,48.66,394956.0,49.15,49.26,48.59,48.66,394956.0
2022-10-11 15:00:00,48.64,48.69,48.29,48.42,457476.0,48.64,48.69,48.29,48.42,457476.0
2022-10-11 15:30:00,48.41,48.67,48.29,48.58,1228312.0,48.41,48.67,48.29,48.58,1228312.0
2022-10-12 09:30:00,48.89,48.95,47.81,48.04,419429.0,48.89,48.95,47.81,48.04,419429.0
2022-10-12 10:00:00,48.05,48.2,47.4,47.62,373488.0,48.05,48.2,47.4,47.62,373488.0
2022-10-12 10:30:00,47.61,47.76,47.51,47.58,214576.0,47.61,47.76,47.51,47.58,214576.0
2022-10-12 11:00:00,47.59,48.18,47.57,47.99,257583.0,47.59,48.18,47.57,47.99,257583.0
2022-10-12 11:30:00,47.99,48.55,47.7,48.49,218237.0,47.99,48.55,47.7,48.49,218237.0
2022-10-12 12:00:00,48.51,48.66,48.33,48.47,129086.0,48.51,48.66,48.33,48.47,129086.0
2022-10-12 12:30:00,48.46,48.77,48.41,48.73,99567.0,48.46,48.77,48.41,48.73,99567.0
2022-10-12 13:00:00,48.73,48.81,48.59,48.71,100880.0,48.73,48.81,48.59,48.71,100880.0
2022-10-12 13:30:00,48.71,48.71,48.47,48.55,87053.0,48.71,48.71,48.47,48.55,87053.0
2022-10-12 14:00:00,48.53,48.79,48.42,48.75,149482.0,48.53,48.79,48.42,48.75,149482.0
2022-10-12 14:30:00,48.77,48.84,48.47,48.48,103403.0,48.77,48.84,48.47,48.48,103403.0
2022-10-12 15:00:00,48.47,48.55,48.32,48.35,249668.0,48.47,48.55,48.32,48.35,249668.0
2022-10-12 15:30:00,48.35,48.54,48.17,48.21,776444.0,48.35,48.54,48.17,48.21,776444.0
2022-10-13 09:30:00,46.62,46.83,45.74,46.54,472571.0,46.62,46.83,45.74,46.54,472571.0
2022-10-13 10:00:00,46.56,47.03,46.42,46.46,359356.0,46.56,47.03,46.42,46.46,359356.0
2022-10-13 10:30:00,46.45,47.26,46.37,46.99,209076.0,46.45,47.26,46.37,46.99,209076.0
2022-10-13 11:00:00,46.98,48.85,46.91,48.29,281205.0,46.98,48.85,46.91,48.29,281205.0
2022-10-13 11:30:00,48.29,49.17,48.11,48.48,240960.0,48.29,49.17,48.11,48.48,240960.0
2022-10-13 12:00:00,48.51,48.74,48.13,48.18,161284.0,48.51,48.74,48.13,48.18,161284.0
2022-10-13 12:30:00,48.18,48.67,48.15,48.63,159122.0,48.18,48.67,48.15,48.63,159122.0
2022-10-13 13:00:00,48.64,49.29,48.6,49.17,165785.0,48.64,49.29,48.6,49.17,165785.0
2022-10-13 13:30:00,49.19,49.41,49.1,49.23,131994.0,49.19,49.41,49.1,49.23,131994.0
2022-10-13 14:00:00,49.22,49.25,48.87,48.89,105981.0,49.22,49.25,48.87,48.89,105981.0
2022-10-13 14:30:00,48.91,49.47,48.91,49.4,139105.0,48.91,49.47,48.91,49.4,139105.0
2022-10-13 15:00:00,49.4,49.63,49.27,49.31,193834.0,49.4,49.63,49.27,49.31,193834.0
2022-10-13 15:30:00,49.3,49.5,49.05,49.18,632106.0,49.3,49.5,49.05,49.18,632106.0
2022-10-14 09:30:00,50.02,50.27,49.35,49.48,231403.0,50.02,50.27,49.35,49.48,231403.0
2022-10-14 10:00:00,49.48,49.56,48.87,49.14,212661.0,49.48,49.56,48.87,49.14,212661.0
2022-10-14 10:30:00,49.13,49.31,48.8,48.99,110876.0,49.13,49.31,48.8,48.99,110876.0
2022-10-14 11:00:00,48.99,49.22,48.73,48.89,109886.0,48.99,49.22,48.73,48.89,109886.0
2022-10-14 11:30:00,48.89,48.89,48.33,48.35,111410.0,48.89,48.89,48.33,48.35,111410.0
2022-10-14 12:00:00,48.34,48.56,48.21,48.5,121895.0,48.34,48.56,48.21,48.5,121895.0
2022-10-14 12:30:00,48.5,48.87,48.42,48.77,259418.0,48.5,48.87,48.42,48.77,259418.0
2022-10-14 13:00:00,48.77,48.93,48.38,48.58,208805.0,48.77,48.93,48.38,48.58,208805.0
2022-10-14 13:30:00,48.57,48.77,48.54,48.75,136919.0,48.57,48.77,48.54,48.75,136919.0
2022-10-14 14:00:00,48.74,48.74,48.4,48.5,142408.0,48.74,48.74,48.4,48.5,142408.0
2022-10-14 14:30:00,48.49,48.55,48.38,48.48,142874.0,48.49,48.55,48.38,48.48,142874.0
2022-10-14 15:00:00,48.48,48.59,48.27,48.45,206684.0,48.48,48.59,48.27,48.45,206684.0
2022-10-14 15:30:00,48.45,48.57,48.07,48.17,828817.0,48.45,48.57,48.07,48.17,828817.0
2022-10-17 09:30:00,49.67,50.74,49.67,50.42,471552.0,49.67,50.74,49.67,50.42,471552.0
2022-10-17 10:00:00,50.44,50.63,50.25,50.32,237401.0,50.44,50.63,50.25,50.32,237401.0
2022-10-17 10:30:00,50.32,50.48,50.2,50.31,208432.0,50.32,50.48,50.2,50.31,208432.0
2022-10-17 11:00:00,50.31,50.62,50.22,50.59,262145.0,50.31,50.62,50.22,50.59,262145.0
2022-10-17 11:30:00,50.6,50.71,50.49,50.52,204954.0,50.6,50.71,50.49,50.52,204954.0
2022-10-17 12:00:00,50.52,50.68,50.24,50.29,185746.0,50.52,50.68,50.24,50.29,185746.0
2022-10-17 12:30:00,50.29,50.39,50.02,50.13,140366.0,50.29,50.39,50.02,50.13,140366.0
2022-10-17 13:00:00,50.13,50.36,50.09,50.33,162167.0,50.13,50.36,50.09,50.33,162167.0
2022-10-17 13:30:00,50.33,50.62,50.31,50.48,164905.0,50.33,50.62,50.31,50.48,164905.0
2022-10-17 14:00:00,50.48,50.61,50.43,50.47,138130.0,50.48,50.61,50.43,50.47,138130.0
2022-10-17 14:30:00,50.47,50.54,50.34,50.35,124933.0,50.47,50.54,50.34,50.35,124933.0
2022-10-17 15:00:00,50.36,50.43,50.25,50.39,317432.0,50.36,50.43,50.25,50.39,317432.0
2022-10-17 15:30:00,50.39,50.59,50.37,50.45,642477.0,50.39,50.59,50.37,50.45,642477.0
2022-10-18 09:30:00,52.05,52.75,52.05,52.37,441431.0,52.05,52.75,52.05,52.37,441431.0
2022-10-18 10:00:00,52.37,52.64,52.11,52.11,186170.0,52.37,52.64,52.11,52.11,186170.0
2022-10-18 10:30:00,52.11,52.16,51.67,51.7,252793.0,52.11,52.16,51.67,51.7,252793.0
2022-10-18 11:00:00,51.7,51.79,50.83,50.95,324876.0,51.7,51.79,50.83,50.95,324876.0
2022-10-18 11:30:00,50.93,51.21,50.66,51.17,305403.0,50.93,51.21,50.66,51.17,305403.0
2022-10-18 12:00:00,51.16,51.53,51.04,51.32,139707.0,51.16,51.53,51.04,51.32,139707.0
2022-10-18 12:30:00,51.34,51.64,51.23,51.43,159238.0,51.34,51.64,51.23,51.43,159238.0
2022-10-18 13:00:00,51.44,51.61,51.18,51.52,163801.0,51.44,51.61,51.18,51.52,163801.0
2022-10-18 13:30:00,51.51,51.59,51.35,51.52,128739.0,51.51,51.59,51.35,51.52,128739.0
2022-10-18 14:00:00,51.52,51.57,51.29,51.46,119322.0,51.52,51.57,51.29,51.46,119322.0
2022-10-18 14:30:00,51.46,51.46,50.91,51.14,162542.0,51.46,51.46,50.91,51.14,162542.0
2022-10-18 15:00:00,51.13,51.2,50.9,51.2,143168.0,51.13,51.2,50.9,51.2,143168.0
2022-10-18 15:30:00,51.19,51.63,51.18,51.58,544577.0,51.19,51.63,51.18,51.58,544577.0
2022-10-19 09:30:00,51.21,51.98,51.09,51.7,353582.0,51.21,51.98,51.09,51.7,353582.0
2022-10-19 10:00:00,51.69,52.56,51.68,52.54,221743.0,51.69,52.56,51.68,52.54,221743.0
2022-10-19 10:30:00,52.54,52.62,52.08,52.15,191456.0,52.54,52.62,52.08,52.15,191456.0
2022-10-19 11:00:00,52.16,52.62,52.13,52.48,135640.0,52.16,52.62,52.13,52.48,135640.0
2022-10-19 11:30:00,52.47,52.74,52.35,52.55,159614.0,52.47,52.74,52.35,52.55,159614.0
2022-10-19 12:00:00,52.56,52.64,52.17,52.28,132181.0,52.56,52.64,52.17,52.28,132181.0
2022-10-19 12:30:00,52.25,52.41,52.01,52.02,80926.0,52.25,52.41,52.01,52.02,80926.0
2022-10-19 13:00:00,52.01,52.04,51.52,51.64,190139.0,52.01,52.04,51.52,51.64,190139.0
2022-10-19 13:30:00,51.63,51.79,51.6,51.73,180695.0,51.63,51.79,51.6,51.73,180695.0
2022-10-19 14:00:00,51.72,52.0,51.69,52.0,193875.0,51.72,52.0,51.69,52.0,193875.0
2022-10-19 14:30:00,51.99,52.0,51.8,51.83,308719.0,51.99,52.0,51.8,51.83,308719.0
2022-10-19 15:00:00,51.83,51.94,51.46,51.5,283979.0,51.83,51.94,51.46,51.5,283979.0
2022-10-19 15:30:00,51.5,51.83,51.41,51.8,480539.0,51.5,51.83,51.41,51.8,480539.0
2022-10-20 09:30:00,52.02,52.41,51.53,52.27,265803.0,52.02,52.41,51.53,52.27,265803.0
2022-10-20 10:00:00,52.28,52.99,52.25,52.98,200930.0,52.28,52.99,52.25,52.98,200930.0
2022-10-20 10:30:00,52.98,53.04,52.73,53.01,226293.0,52.98,53.04,52.73,53.01,226293.0
2022-10-20 11:00:00,53.02,53.11,52.84,52.99,211891.0,53.02,53.11,52.84,52.99,211891.0
2022-10-20 11:30:00,52.99,53.13,52.79,52.82,139957.0,52.99,53.13,52.79,52.82,139957.0
2022-10-20 12:00:00,52.82,52.83,52.17,52.26,180803.0,52.82,52.83,52.17,52.26,180803.0
2022-10-20 12:30:00,52.26,52.29,51.92,52.12,147650.0,52.26,52.29,51.92,52.12,147650.0
2022-10-20 13:00:00,52.1,52.14,51.71,51.77,143978.0,52.1,52.14,51.71,51.77,143978.0
2022-10-20 13:30:00,51.78,51.78,51.38,51.56,160730.0,51.78,51.78,51.38,51.56,160730.0
2022-10-20 14:00:00,51.58,51.65,51.34,51.44,125681.0,51.58,51.65,51.34,51.44,125681.0
2022-10-20 14:30:00,51.44,51.64,51.3,51.55,152067.0,51.44,51.64,51.3,51.55,152067.0
2022-10-20 15:00:00,51.55,51.73,51.48,51.55,234302.0,51.55,51.73,51.48,51.55,234302.0
2022-10-20 15:30:00,51.55,51.71,51.38,51.57,563820.0,51.55,51.71,51.38,51.57,563820.0
2022-10-21 09:30:00,51.72,51.85,50.94,51.42,501291.0,51.72,51.85,50.94,51.42,501291.0
2022-10-21 10:00:00,51.45,52.36,51.44,51.69,301653.0,51.45,52.36,51.44,51.69,301653.0
2022-10-21 10:30:00,51.68,51.82,51.3,51.42,129763.0,51.68,51.82,51.3,51.42,129763.0
2022-10-21 11:00:00,51.42,51.94,51.17,51.88,108085.0,51.42,51.94,51.17,51.88,108085.0
2022-10-21 11:30:00,51.89,52.72,51.84,52.72,269674.0,51.89,52.72,51.84,52.72,269674.0
2022-10-21 12:00:00,52.75,53.11,52.72,52.73,316131.0,52.75,53.11,52.72,52.73,316131.0
2022-10-21 12:30:00,52.75,53.21,52.68,53.13,121177.0,52.75,53.21,52.68,53.13,121177.0
2022-10-21 13:00:00,53.14,53.45,53.07,53.18,174208.0,53.14,53.45,53.07,53.18,174208.0
2022-10-21 13:30:00,53.19,53.48,53.09,53.39,168534.0,53.19,53.48,53.09,53.39,168534.0
2022-10-21 14:00:00,53.38,53.5,53.05,53.21,207848.0,53.38,53.5,53.05,53.21,207848.0
2022-10-21 14:30:00,53.21,53.38,53.2,53.36,166566.0,53.21,53.38,53.2,53.36,166566.0
2022-10-21 15:00:00,53.36,53.6,53.34,53.57,162481.0,53.36,53.6,53.34,53.57,162481.0
2022-10-21 15:30:00,53.56,53.87,53.47,53.72,776052.0,53.56,53.87,53.47,53.72,776052.0
2022-10-24 09:30:00,54.29,54.37,53.13,53.72,399639.0,54.29,54.37,53.13,53.72,399639.0
2022-10-24 10:00:00,53.72,53.72,52.82,53.16,337732.0,53.72,53.72,52.82,53.16,337732.0
2022-10-24 10:30:00,53.17,54.01,53.09,53.94,228373.0,53.17,54.01,53.09,53.94,228373.0
2022-10-24 11:00:00,53.94,54.07,53.73,54.04,314335.0,53.94,54.07,53.73,54.04,314335.0
2022-10-24 11:30:00,54.04,54.48,53.95,54.46,276350.0,54.04,54.48,53.95,54.46,276350.0
2022-10-24 12:00:00,54.45,54.68,54.3,54.48,240285.0,54.45,54.68,54.3,54.48,240285.0
2022-10-24 12:30:00,54.48,54.53,54.23,54.23,104262.0,54.48,54.53,54.23,54.23,104262.0
2022-10-24 13:00:00,54.24,54.52,54.16,54.42,259450.0,54.24,54.52,54.16,54.42,259450.0
2022-10-24 13:30:00,54.4,54.77,54.31,54.6,240848.0,54.4,54.77,54.31,54.6,240848.0
2022-10-24 14:00:00,54.6,54.83,54.58,54.76,213184.0,54.6,54.83,54.58,54.76,213184.0
2022-10-24 14:30:00,54.75,55.23,54.74,55.19,342373.0,54.75,55.23,54.74,55.19,342373.0
2022-10-24 15:00:00,55.19,55.42,55.17,55.36,294769.0,55.19,55.42,55.17,55.36,294769.0
2022-10-24 15:30:00,55.35,55.5,54.82,54.92,805234.0,55.35,55.5,54.82,54.92,805234.0
2022-10-25 09:30:00,54.95,56.72,54.95,56.49,512337.0,54.95,56.72,54.95,56.49,512337.0
2022-10-25 10:00:00,56.48,56.75,56.23,56.27,398960.0,56.48,56.75,56.23,56.27,398960.0
2022-10-25 10:30:00,56.26,56.52,55.89,55.91,321865.0,56.26,56.52,55.89,55.91,321865.0
2022-10-25 11:00:00,55.91,56.11,55.78,55.97,200163.0,55.91,56.11,55.78,55.97,200163.0
2022-10-25 11:30:00,55.98,56.24,55.92,56.06,265542.0,55.98,56.24,55.92,56.06,265542.0
2022-10-25 12:00:00,56.07,56.3,56.0,56.15,158448.0,56.07,56.3,56.0,56.15,158448.0
2022-10-25 12:30:00,56.16,56.2,55.64,55.68,207982.0,56.16,56.2,55.64,55.68,207982.0
2022-10-25 13:00:00,55.69,55.77,55.42,55.57,163454.0,55.69,55.77,55.42,55.57,163454.0
2022-10-25 13:30:00,55.58,55.71,55.42,55.51,143367.0,55.58,55.71,55.42,55.51,143367.0
2022-10-25 14:00:00,55.5,55.74,55.49,55.74,186247.0,55.5,55.74,55.49,55.74,186247.0
2022-10-25 14:30:00,55.74,55.76,55.49,55.53,154426.0,55.74,55.76,55.49,55.53,154426.0
2022-10-25 15:00:00,55.54,55.91,55.54,55.87,313748.0,55.54,55.91,55.54,55.87,313748.0
2022-10-25 15:30:00,55.87,55.98,55.73,55.96,585306.0,55.87,55.98,55.73,55.96,585306.0
2022-10-26 09:30:00,55.08,56.9,54.8,56.48,544718.0,55.08,56.9,54.8,56.48,544718.0
2022-10-26 10:00:00,56.5,57.13,56.5,56.95,275832.0,56.5,57.13,56.5,56.95,275832.0
2022-10-26 10:30:00,56.92,57.04,56.63,56.64,209777.0,56.92,57.04,56.63,56.64,209777.0
2022-10-26 11:00:00,56.65,57.14,56.65,57.12,265747.0,56.65,57.14,56.65,57.12,265747.0
2022-10-26 11:30:00,57.1,57.25,56.91,57.0,145144.0,57.1,57.25,56.91,57.0,145144.0
2022-10-26 12:00:00,57.0,57.16,56.73,56.85,234504.0,57.0,57.16,56.73,56.85,234504.0
2022-10-26 12:30:00,56.87,56.98,56.11,56.13,190129.0,56.87,56.98,56.11,56.13,190129.0
2022-10-26 13:00:00,56.12,56.12,55.48,55.75,340348.0,56.12,56.12,55.48,55.75,340348.0
2022-10-26 13:30:00,55.75,55.93,55.62,55.92,257900.0,55.75,55.93,55.62,55.92,257900.0
2022-10-26 14:00:00,55.92,56.03,55.7,55.77,189584.0,55.92,56.03,55.7,55.77,189584.0
2022-10-26 14:30:00,55.75,55.92,55.65,55.8,177266.0,55.75,55.92,55.65,55.8,177266.0
2022-10-26 15:00:00,55.8,55.8,55.49,55.61,228078.0,55.8,55.8,55.49,55.61,228078.0
2022-10-26 15:30:00,55.61,55.7,55.31,55.48,984349.0,55.61,55.7,55.31,55.48,984349.0
2022-10-27 09:30:00,56.28,56.97,55.73,56.07,336607.0,56.28,56.97,55.73,56.07,336607.0
2022-10-27 10:00:00,56.07,56.93,55.75,56.91,179652.0,56.07,56.93,55.75,56.91,179652.0
2022-10-27 10:30:00,56.89,57.0,55.81,55.81,162832.0,56.89,57.0,55.81,55.81,162832.0
2022-10-27 11:00:00,55.81,56.12,55.64,55.77,212940.0,55.81,56.12,55.64,55.77,212940.0
2022-10-27 11:30:00,55.76,56.08,55.51,55.61,131209.0,55.76,56.08,55.51,55.61,131209.0
2022-10-27 12:00:00,55.61,55.91,55.55,55.62,120443.0,55.61,55.91,55.55,55.62,120443.0
2022-10-27 12:30:00,55.6,56.15,55.58,56.08,163769.0,55.6,56.15,55.58,56.08,163769.0
2022-10-27 13:00:00,56.09,56.3,55.82,56.13,112400.0,56.09,56.3,55.82,56.13,112400.0
2022-10-27 13:30:00,56.13,56.22,56.02,56.09,118340.0,56.13,56.22,56.02,56.09,118340.0
2022-10-27 14:00:00,56.09,56.19,55.94,56.09,148972.0,56.09,56.19,55.94,56.09,148972.0
2022-10-27 14:30:00,56.09,56.14,55.96,56.07,113363.0,56.09,56.14,55.96,56.07,113363.0
2022-10-27 15:00:00,56.07,56.3,56.0,56.24,227709.0,56.07,56.3,56.0,56.24,227709.0
2022-10-27 15:30:00,56.25,56.39,55.93,56.0,558768.0,56.25,56.39,55.93,56.0,558768.0
2022-10-28 09:30:00,56.36,56.58,55.73,56.23,255175.0,56.36,56.58,55.73,56.23,255175.0
2022-10-28 10:00:00,56.25,56.33,55.27,55.96,160781.0,56.25,56.33,55.27,55.96,160781.0
2022-10-28 10:30:00,55.97,56.41,55.9,56.3,132202.0,55.97,56.41,55.9,56.3,132202.0
2022-10-28 11:00:00,56.32,56.67,56.25,56.45,204784.0,56.32,56.67,56.25,56.45,204784.0
2022-10-28 11:30:00,56.45,56.65,56.3,56.37,131636.0,56.45,56.65,56.3,56.37,131636.0
2022-10-28 12:00:00,56.37,56.77,56.34,56.74,126734.0,56.37,56.77,56.34,56.74,126734.0
2022-10-28 12:30:00,56.74,56.84,56.55,56.6,79865.0,56.74,56.84,56.55,56.6,79865.0
2022-10-28 13:00:00,56.61,56.73,56.53,56.6,91627.0,56.61,56.73,56.53,56.6,91627.0
2022-10-28 13:30:00,56.61,56.75,56.51,56.55,96117.0,56.61,56.75,56.51,56.55,96117.0
2022-10-28 14:00:00,56.55,56.68,56.48,56.56,106135.0,56.55,56.68,56.48,56.56,106135.0
2022-10-28 14:30:00,56.56,56.94,56.54,56.94,114378.0,56.56,56.94,56.54,56.94,114378.0
2022-10-28 15:00:00,56.94,57.0,56.79,56.96,144132.0,56.94,57.0,56.79,56.96,144132.0
2022-10-28 15:30:00,56.95,57.16,56.79,57.07,549274.0,56.95,57.16,56.79,57.07,549274.0
2022-10-31 09:30:00,56.39,56.84,55.9,56.64,256891.0,56.39,56.84,55.9,56.64,256891.0
2022-10-31 10:00:00,56.62,56.95,56.39,56.54,148216.0,56.62,56.95,56.39,56.54,148216.0
2022-10-31 10:30:00,56.5,56.61,56.21,56.4,128146.0,56.5,56.61,56.21,56.4,128146.0
2022-10-31 11:00:00,56.4,56.82,56.38,56.77,128084.0,56.4,56.82,56.38,56.77,128084.0
2022-10-31 11:30:00,56.76,57.06,56.66,56.81,167048.0,56.76,57.06,56.66,56.81,167048.0
2022-10-31 12:00:00,56.82,57.16,56.7,56.91,123070.0,56.82,57.16,56.7,56.91,123070.0
2022-10-31 12:30:00,56.9,56.93,56.65,56.74,133850.0,56.9,56.93,56.65,56.74,133850.0
2022-10-31 13:00:00,56.74,57.06,56.62,57.05,132384.0,56.74,57.06,56.62,57.05,132384.0
2022-10-31 13:30:00,57.04,57.08,56.8,56.93,125987.0,57.04,57.08,56.8,56.93,125987.0
2022-10-31 14:00:00,56.92,56.96,56.77,56.83,131338.0,56.92,56.96,56.77,56.83,131338.0
2022-10-31 14:30:00,56.82,57.21,56.81,57.12,442785.0,56.82,57.21,56.81,57.12,442785.0
2022-10-31 15:00:00,57.12,57.26,57.03,57.2,272245.0,57.12,57.26,57.03,57.2,272245.0
2022-10-31 15:30:00,57.21,57.34,56.99,57.18,799159.0,57.21,57.34,56.99,57.18,799159.0
2022-11-01 09:30:00,57.79,58.29,57.28,57.52,276789.0,57.79,58.29,57.28,57.52,276789.0
2022-11-01 10:00:00,57.52,57.56,56.79,57.33,233455.0,57.52,57.56,56.79,57.33,233455.0
2022-11-01 10:30:00,57.34,57.45,56.85,56.89,231201.0,57.34,57.45,56.85,56.89,231201.0
2022-11-01 11:00:00,56.85,57.38,56.85,57.31,204368.0,56.85,57.38,56.85,57.31,204368.0
2022-11-01 11:30:00,57.29,57.37,56.77,57.02,104851.0,57.29,57.37,56.77,57.02,104851.0
2022-11-01 12:00:00,57.0,57.24,56.64,56.66,82232.0,57.0,57.24,56.64,56.66,82232.0
2022-11-01 12:30:00,56.66,56.77,56.43,56.76,88958.0,56.66,56.77,56.43,56.76,88958.0
2022-11-01 13:00:00,56.76,56.97,56.64,56.84,107509.0,56.76,56.97,56.64,56.84,107509.0
2022-11-01 13:30:00,56.83,56.93,56.61,56.78,161216.0,56.83,56.93,56.61,56.78,161216.0
2022-11-01 14:00:00,56.79,56.96,56.64,56.96,214740.0,56.79,56.96,56.64,56.96,214740.0
2022-11-01 14:30:00,56.97,57.12,56.72,57.1,272794.0,56.97,57.12,56.72,57.1,272794.0
2022-11-01 15:00:00,57.1,57.16,56.85,56.92,284765.0,57.1,57.16,56.85,56.92,284765.0
2022-11-01 15:30:00,56.92,56.96,56.39,56.42,722840.0,56.92,56.96,56.39,56.42,722840.0
2022-11-02 09:30:00,56.23,56.33,54.71,55.1,753006.0,56.23,56.33,54.71,55.1,753006.0
2022-11-02 10:00:00,55.09,55.28,54.77,55.01,475619.0,55.09,55.28,54.77,55.01,475619.0
2022-11-02 10:30:00,55.01,55.24,54.75,55.06,306701.0,55.01,55.24,54.75,55.06,306701.0
2022-11-02 11:00:00,55.06,55.21,54.5,54.53,152626.0,55.06,55.21,54.5,54.53,152626.0
2022-11-02 11:30:00,54.52,54.81,54.19,54.27,469564.0,54.52,54.81,54.19,54.27,469564.0
2022-11-02 12:00:00,54.27,54.43,54.05,54.15,186505.0,54.27,54.43,54.05,54.15,186505.0
2022-11-02 12:30:00,54.14,54.61,53.94,54.55,177155.0,54.14,54.61,53.94,54.55,177155.0
2022-11-02 13:00:00,54.55,54.69,54.42,54.55,145665.0,54.55,54.69,54.42,54.55,145665.0
2022-11-02 13:30:00,54.55,55.15,54.51,55.09,195146.0,54.55,55.15,54.51,55.09,195146.0
2022-11-02 14:00:00,55.13,56.07,54.88,55.75,433197.0,55.13,56.07,54.88,55.75,433197.0
2022-11-02 14:30:00,55.77,56.0,53.89,54.38,591279.0,55.77,56.0,53.89,54.38,591279.0
2022-11-02 15:00:00,54.38,54.81,53.31,53.36,687115.0,54.38,54.81,53.31,53.36,687115.0
2022-11-02 15:30:00,53.36,53.83,53.08,53.17,1754109.0,53.36,53.83,53.08,53.17,1754109.0
2022-11-03 09:30:00,45.53,46.1,42.61,45.09,2913874.0,45.53,46.1,42.61,45.09,2913874.0
2022-11-03 10:00:00,45.12,45.83,44.62,45.83,1267310.0,45.12,45.83,44.62,45.83,1267310.0
2022-11-03 10:30:00,45.84,46.34,45.54,45.65,987142.0,45.84,46.34,45.54,45.65,987142.0
2022-11-03 11:00:00,45.64,46.13,45.45,45.74,1118579.0,45.64,46.13,45.45,45.74,1118579.0
2022-11-03 11:30:00,45.74,46.7,45.68,46.23,866533.0,45.74,46.7,45.68,46.23,866533.0
2022-11-03 12:00:00,46.23,47.21,46.18,46.79,945306.0,46.23,47.21,46.18,46.79,945306.0
2022-11-03 12:30:00,46.78,47.34,46.59,46.68,659440.0,46.78,47.34,46.59,46.68,659440.0
2022-11-03 13:00:00,46.66,46.68,45.76,46.27,1061428.0,46.66,46.68,45.76,46.27,1061428.0
2022-11-03 13:30:00,46.27,46.54,46.24,46.43,241627.0,46.27,46.54,46.24,46.43,241627.0
2022-11-03 14:00:00,46.43,46.65,46.31,46.48,455985.0,46.43,46.65,46.31,46.48,455985.0
2022-11-03 14:30:00,46.48,46.48,46.0,46.05,397641.0,46.48,46.48,46.0,46.05,397641.0
2022-11-03 15:00:00,46.04,46.31,46.01,46.06,585840.0,46.04,46.31,46.01,46.06,585840.0
2022-11-03 15:30:00,46.07,46.26,45.9,45.93,1798322.0,46.07,46.26,45.9,45.93,1798322.0
2022-11-04 09:30:00,46.22,46.37,45.15,45.64,935939.0,46.22,46.37,45.15,45.64,935939.0
2022-11-04 10:00:00,45.64,46.24,45.37,45.94,417983.0,45.64,46.24,45.37,45.94,417983.0
2022-11-04 10:30:00,45.94,46.72,45.94,46.42,556423.0,45.94,46.72,45.94,46.42,556423.0
2022-11-04 11:00:00,46.43,46.95,46.43,46.65,498625.0,46.43,46.95,46.43,46.65,498625.0
2022-11-04 11:30:00,46.65,46.65,45.89,46.09,431903.0,46.65,46.65,45.89,46.09,431903.0
2022-11-04 12:00:00,46.09,47.18,46.02,47.11,405077.0,46.09,47.18,46.02,47.11,405077.0
2022-11-04 12:30:00,47.1,47.31,46.58,46.86,374682.0,47.1,47.31,46.58,46.86,374682.0
2022-11-04 13:00:00,46.86,46.86,46.15,46.16,307947.0,46.86,46.86,46.15,46.16,307947.0
2022-11-04 13:30:00,46.16,46.3,45.65,45.65,573085.0,46.16,46.3,45.65,45.65,573085.0
2022-11-04 14:00:00,45.64,46.08,45.48,46.05,497432.0,45.64,46.08,45.48,46.05,497432.0
2022-11-04 14:30:00,46.06,46.37,45.96,46.18,269745.0,46.06,46.37,45.96,46.18,269745.0
2022-11-04 15:00:00,46.18,46.64,46.1,46.58,328787.0,46.18,46.64,46.1,46.58,328787.0
2022-11-04 15:30:00,46.58,47.11,46.53,47.1,1179288.0,46.58,47.11,46.53,47.1,1179288.0
2022-11-07 09:30:00,47.22,47.59,45.94,46.73,432831.0,47.22,47.59,45.94,46.73,432831.0
2022-11-07 10:00:00,46.72,46.96,46.12,46.28,343376.0,46.72,46.96,46.12,46.28,343376.0
2022-11-07 10:30:00,46.28,47.01,46.06,46.98,562090.0,46.28,47.01,46.06,46.98,562090.0
2022-11-07 11:00:00,47.01,47.5,46.84,47.5,293868.0,47.01,47.5,46.84,47.5,293868.0
2022-11-07 11:30:00,47.5,47.58,46.8,46.85,222215.0,47.5,47.58,46.8,46.85,222215.0
2022-11-07 12:00:00,46.85,47.11,46.72,47.09,183750.0,46.85,47.11,46.72,47.09,183750.0
2022-11-07 12:30:00,47.09,47.32,47.0,47.29,146382.0,47.09,47.32,47.0,47.29,146382.0
2022-11-07 13:00:00,47.3,47.66,47.28,47.52,207046.0,47.3,47.66,47.28,47.52,207046.0
2022-11-07 13:30:00,47.52,47.56,47.37,47.56,170121.0,47.52,47.56,47.37,47.56,170121.0
2022-11-07 14:00:00,47.56,47.83,47.5,47.82,203171.0,47.56,47.83,47.5,47.82,203171.0
2022-11-07 14:30:00,47.83,48.1,47.81,47.99,183508.0,47.83,48.1,47.81,47.99,183508.0
2022-11-07 15:00:00,48.0,48.22,47.97,48.18,215763.0,48.0,48.22,47.97,48.18,215763.0
2022-11-07 15:30:00,48.18,48.27,47.8,47.87,991512.0,48.18,48.27,47.8,47.87,991512.0
2022-11-08 09:30:00,48.56,49.44,48.15,49.28,425298.0,48.56,49.44,48.15,49.28,425298.0
2022-11-08 10:00:00,49.28,50.15,49.23,50.13,512076.0,49.28,50.15,49.23,50.13,512076.0
2022-11-08 10:30:00,50.13,50.57,49.98,50.5,352458.0,50.13,50.57,49.98,50.5,352458.0
2022-11-08 11:00:00,50.5,50.97,50.31,50.94,360852.0,50.5,50.97,50.31,50.94,360852.0
2022-11-08 11:30:00,50.95,51.15,50.84,51.1,377608.0,50.95,51.15,50.84,51.1,377608.0
2022-11-08 12:00:00,51.11,51.22,51.02,51.19,236313.0,51.11,51.22,51.02,51.19,236313.0
2022-11-08 12:30:00,51.18,51.24,50.84,50.91,249461.0,51.18,51.24,50.84,50.91,249461.0
2022-11-08 13:00:00,50.91,51.09,50.37,50.47,231053.0,50.91,51.09,50.37,50.47,231053.0
2022-11-08 13:30:00,50.46,50.46,49.81,49.89,252500.0,50.46,50.46,49.81,49.89,252500.0
2022-11-08 14:00:00,49.87,49.96,49.35,49.37,273592.0,49.87,49.96,49.35,49.37,273592.0
2022-11-08 14:30:00,49.37,49.94,49.29,49.85,265683.0,49.37,49.94,49.29,49.85,265683.0
2022-11-08 15:00:00,49.86,50.39,49.79,50.38,356443.0,49.86,50.39,49.79,50.38,356443.0
2022-11-08 15:30:00,50.38,50.73,50.38,50.6,706531.0,50.38,50.73,50.38,50.6,706531.0
2022-11-09 09:30:00,50.25,50.32,49.72,49.88,263184.0,50.25,50.32,49.72,49.88,263184.0
2022-11-09 10:00:00,49.86,50.52,49.69,50.33,147448.0,49.86,50.52,49.69,50.33,147448.0
2022-11-09 10:30:00,50.33,50.41,49.92,50.01,156862.0,50.33,50.41,49.92,50.01,156862.0
2022-11-09 11:00:00,49.99,50.28,49.96,50.13,224799.0,49.99,50.28,49.96,50.13,224799.0
2022-11-09 11:30:00,50.12,50.41,49.85,50.15,141570.0,50.12,50.41,49.85,50.15,141570.0
2022-11-09 12:00:00,50.15,50.24,49.94,49.99,153676.0,50.15,50.24,49.94,49.99,153676.0
2022-11-09 12:30:00,49.98,50.23,49.94,50.18,116808.0,49.98,50.23,49.94,50.18,116808.0
2022-11-09 13:00:00,50.17,50.31,50.07,50.3,155296.0,50.17,50.31,50.07,50.3,155296.0
2022-11-09 13:30:00,50.3,50.3,49.59,49.68,236809.0,50.3,50.3,49.59,49.68,236809.0
2022-11-09 14:00:00,49.68,50.12,49.67,50.09,120745.0,49.68,50.12,49.67,50.09,120745.0
2022-11-09 14:30:00,50.09,50.09,49.6,49.7,175919.0,50.09,50.09,49.6,49.7,175919.0
2022-11-09 15:00:00,49.69,49.97,49.68,49.92,181358.0,49.69,49.97,49.68,49.92,181358.0
2022-11-09 15:30:00,49.92,50.08,49.81,49.89,796482.0,49.92,50.08,49.81,49.89,796482.0
2022-11-10 09:30:00,53.13,54.74,52.78,53.51,880767.0,53.13,54.74,52.78,53.51,880767.0
2022-11-10 10:00:00,53.49,53.72,52.8,53.48,354311.0,53.49,53.72,52.8,53.48,354311.0
2022-11-10 10:30:00,53.49,53.67,52.93,53.58,258624.0,53.49,53.67,52.93,53.58,258624.0
2022-11-10 11:00:00,53.58,53.64,53.14,53.49,173036.0,53.58,53.64,53.14,53.49,173036.0
2022-11-10 11:30:00,53.5,53.74,53.49,53.73,148976.0,53.5,53.74,53.49,53.73,148976.0
2022-11-10 12:00:00,53.73,53.82,53.39,53.64,232899.0,53.73,53.82,53.39,53.64,232899.0
2022-11-10 12:30:00,53.65,53.71,53.32,53.61,204878.0,53.65,53.71,53.32,53.61,204878.0
2022-11-10 13:00:00,53.61,53.91,53.55,53.74,199647.0,53.61,53.91,53.55,53.74,199647.0
2022-11-10 13:30:00,53.75,53.78,53.44,53.56,142094.0,53.75,53.78,53.44,53.56,142094.0
2022-11-10 14:00:00,53.56,53.74,53.55,53.68,121166.0,53.56,53.74,53.55,53.68,121166.0
2022-11-10 14:30:00,53.67,53.81,53.56,53.8,150898.0,53.67,53.81,53.56,53.8,150898.0
2022-11-10 15:00:00,53.79,54.1,53.68,54.05,261790.0,53.79,54.1,53.68,54.05,261790.0
2022-11-10 15:30:00,54.06,54.53,53.98,54.38,1028988.0,54.06,54.53,53.98,54.38,1028988.0
2022-11-11 09:30:00,54.14,55.2,53.76,54.5,401423.0,54.14,55.2,53.76,54.5,401423.0
2022-11-11 10:00:00,54.52,55.63,54.26,55.49,195595.0,54.52,55.63,54.26,55.49,195595.0
2022-11-11 10:30:00,55.52,55.85,55.35,55.73,184285.0,55.52,55.85,55.35,55.73,184285.0
2022-11-11 11:00:00,55.72,55.86,54.78,54.8,262329.0,55.72,55.86,54.78,54.8,262329.0
2022-11-11 11:30:00,54.78,55.01,54.72,54.76,157316.0,54.78,55.01,54.72,54.76,157316.0
2022-11-11 12:00:00,54.74,54.99,54.51,54.9,176969.0,54.74,54.99,54.51,54.9,176969.0
2022-11-11 12:30:00,54.91,55.42,54.9,55.3,150793.0,54.91,55.42,54.9,55.3,150793.0
2022-11-11 13:00:00,55.28,55.59,55.27,55.58,149068.0,55.28,55.59,55.27,55.58,149068.0
2022-11-11 13:30:00,55.58,55.73,55.39,55.66,190251.0,55.58,55.73,55.39,55.66,190251.0
2022-11-11 14:00:00,55.65,55.82,55.47,55.8,168708.0,55.65,55.82,55.47,55.8,168708.0
2022-11-11 14:30:00,55.79,56.09,55.76,56.08,200030.0,55.79,56.09,55.76,56.08,200030.0
2022-11-11 15:00:00,56.08,56.1,55.67,55.96,251958.0,56.08,56.1,55.67,55.96,251958.0
2022-11-11 15:30:00,55.97,56.23,55.9,56.1,887278.0,55.97,56.23,55.9,56.1,887278.0
2022-11-14 09:30:00,55.7,55.77,54.91,55.31,580485.0,55.7,55.77,54.91,55.31,580485.0
2022-11-14 10:00:00,55.31,55.59,54.97,55.06,259101.0,55.31,55.59,54.97,55.06,259101.0
2022-11-14 10:30:00,55.05,55.25,54.82,55.0,177176.0,55.05,55.25,54.82,55.0,177176.0
2022-11-14 11:00:00,55.0,55.11,54.8,55.02,192667.0,55.0,55.11,54.8,55.02,192667.0
2022-11-14 11:30:00,55.02,55.52,54.97,55.43,131858.0,55.02,55.52,54.97,55.43,131858.0
2022-11-14 12:00:00,55.44,55.81,55.4,55.67,164079.0,55.44,55.81,55.4,55.67,164079.0
2022-11-14 12:30:00,55.68,55.84,55.61,55.75,199421.0,55.68,55.84,55.61,55.75,199421.0
2022-11-14 13:00:00,55.74,56.55,55.72,56.53,266801.0,55.74,56.55,55.72,56.53,266801.0
2022-11-14 13:30:00,56.52,56.66,56.48,56.57,125330.0,56.52,56.66,56.48,56.57,125330.0
2022-11-14 14:00:00,56.58,56.88,56.44,56.86,144750.0,56.58,56.88,56.44,56.86,144750.0
2022-11-14 14:30:00,56.86,56.91,56.56,56.69,133370.0,56.86,56.91,56.56,56.69,133370.0
2022-11-14 15:00:00,56.7,56.86,56.24,56.25,208913.0,56.7,56.86,56.24,56.25,208913.0
2022-11-14 15:30:00,56.25,56.27,55.44,55.55,716558.0,56.25,56.27,55.44,55.55,716558.0
2022-11-15 09:30:00,56.98,57.39,56.05,56.6,322676.0,56.98,57.39,56.05,56.6,322676.0
2022-11-15 10:00:00,56.59,56.77,56.21,56.57,221770.0,56.59,56.77,56.21,56.57,221770.0
2022-11-15 10:30:00,56.56,56.67,56.17,56.37,154703.0,56.56,56.67,56.17,56.37,154703.0
2022-11-15 11:00:00,56.38,56.55,56.12,56.4,253148.0,56.38,56.55,56.12,56.4,253148.0
2022-11-15 11:30:00,56.41,57.0,56.4,56.98,154692.0,56.41,57.0,56.4,56.98,154692.0
2022-11-15 12:00:00,56.98,57.15,56.76,56.93,165348.0,56.98,57.15,56.76,56.93,165348.0
2022-11-15 12:30:00,56.93,57.02,56.72,56.82,99398.0,56.93,57.02,56.72,56.82,99398.0
2022-11-15 13:00:00,56.85,56.88,55.83,55.96,228999.0,56.85,56.88,55.83,55.96,228999.0
2022-11-15 13:30:00,55.94,56.18,55.66,56.03,185600.0,55.94,56.18,55.66,56.03,185600.0
2022-11-15 14:00:00,56.03,56.55,55.77,56.46,176522.0,56.03,56.55,55.77,56.46,176522.0
2022-11-15 14:30:00,56.47,56.57,56.23,56.55,117830.0,56.47,56.57,56.23,56.55,117830.0
2022-11-15 15:00:00,56.54,56.73,56.47,56.48,204521.0,56.54,56.73,56.47,56.48,204521.0
2022-11-15 15:30:00,56.47,56.48,56.06,56.2,476456.0,56.47,56.48,56.06,56.2,476456.0
2022-11-16 09:30:00,55.79,55.98,55.22,55.74,198563.0,55.79,55.98,55.22,55.74,198563.0
2022-11-16 10:00:00,55.74,55.85,55.14,55.17,139396.0,55.74,55.85,55.14,55.17,139396.0
2022-11-16 10:30:00,55.17,55.21,54.64,54.78,169998.0,55.17,55.21,54.64,54.78,169998.0
2022-11-16 11:00:00,54.76,55.36,54.74,55.3,150333.0,54.76,55.36,54.74,55.3,150333.0
2022-11-16 11:30:00,55.3,55.35,55.07,55.23,119791.0,55.3,55.35,55.07,55.23,119791.0
2022-11-16 12:00:00,55.24,55.41,55.11,55.39,113411.0,55.24,55.41,55.11,55.39,113411.0
2022-11-16 12:30:00,55.38,55.73,55.32,55.51,120500.0,55.38,55.73,55.32,55.51,120500.0
2022-11-16 13:00:00,55.5,55.59,55.37,55.48,123858.0,55.5,55.59,55.37,55.48,123858.0
2022-11-16 13:30:00,55.48,55.52,54.97,54.98,172310.0,55.48,55.52,54.97,54.98,172310.0
2022-11-16 14:00:00,54.98,55.08,54.87,54.98,202775.0,54.98,55.08,54.87,54.98,202775.0
2022-11-16 14:30:00,54.99,55.03,54.75,54.93,139650.0,54.99,55.03,54.75,54.93,139650.0
2022-11-16 15:00:00,54.93,54.95,54.52,54.67,331593.0,54.93,54.95,54.52,54.67,331593.0
2022-11-16 15:30:00,54.67,54.75,54.51,54.69,616319.0,54.67,54.75,54.51,54.69,616319.0
2022-11-17 09:30:00,53.46,53.61,52.68,53.27,331295.0,53.46,53.61,52.68,53.27,331295.0
2022-11-17 10:00:00,53.27,53.93,53.17,53.73,145853.0,53.27,53.93,53.17,53.73,145853.0
2022-11-17 10:30:00,53.76,53.81,53.24,53.26,142366.0,53.76,53.81,53.24,53.26,142366.0
2022-11-17 11:00:00,53.25,53.45,53.08,53.43,246149.0,53.25,53.45,53.08,53.43,246149.0
2022-11-17 11:30:00,53.42,53.55,53.1,53.54,248791.0,53.42,53.55,53.1,53.54,248791.0
2022-11-17 12:00:00,53.54,53.72,53.38,53.41,249799.0,53.54,53.72,53.38,53.41,249799.0
2022-11-17 12:30:00,53.41,53.87,53.29,53.84,157004.0,53.41,53.87,53.29,53.84,157004.0
2022-11-17 13:00:00,53.85,54.31,53.85,54.18,95354.0,53.85,54.31,53.85,54.18,95354.0
2022-11-17 13:30:00,54.2,54.54,54.17,54.4,125979.0,54.2,54.54,54.17,54.4,125979.0
2022-11-17 14:00:00,54.39,54.48,53.94,54.2,300645.0,54.39,54.48,53.94,54.2,300645.0
2022-11-17 14:30:00,54.21,54.36,54.08,54.33,128425.0,54.21,54.36,54.08,54.33,128425.0
2022-11-17 15:00:00,54.33,54.37,53.96,54.18,205806.0,54.33,54.37,53.96,54.18,205806.0
2022-11-17 15:30:00,54.17,54.37,53.99,54.17,814768.0,54.17,54.37,53.99,54.17,814768.0
2022-11-18 09:30:00,55.8,55.8,52.75,53.05,675433.0,55.8,55.8,52.75,53.05,675433.0
2022-11-18 10:00:00,53.03,53.13,52.34,52.51,354512.0,53.03,53.13,52.34,52.51,354512.0
2022-11-18 10:30:00,52.5,52.7,51.93,51.96,367837.0,52.5,52.7,51.93,51.96,367837.0
2022-11-18 11:00:00,51.99,52.28,51.8,52.19,267128.0,51.99,52.28,51.8,52.19,267128.0
2022-11-18 11:30:00,52.19,52.3,51.93,52.14,144657.0,52.19,52.3,51.93,52.14,144657.0
2022-11-18 12:00:00,52.14,52.24,51.62,51.74,160814.0,52.14,52.24,51.62,51.74,160814.0
2022-11-18 12:30:00,51.72,51.8,51.26,51.45,164299.0,51.72,51.8,51.26,51.45,164299.0
2022-11-18 13:00:00,51.44,51.92,51.44,51.91,272392.0,51.44,51.92,51.44,51.91,272392.0
2022-11-18 13:30:00,51.91,52.04,51.72,51.8,137518.0,51.91,52.04,51.72,51.8,137518.0
2022-11-18 14:00:00,51.78,52.07,51.78,51.86,98440.0,51.78,52.07,51.78,51.86,98440.0
2022-11-18 14:30:00,51.88,52.08,51.82,52.0,240716.0,51.88,52.08,51.82,52.0,240716.0
2022-11-18 15:00:00,52.0,52.24,51.98,52.24,232621.0,52.0,52.24,51.98,52.24,232621.0
2022-11-18 15:30:00,52.24,52.45,52.01,52.16,947346.0,52.24,52.45,52.01,52.16,947346.0
2022-11-21 09:30:00,51.55,52.14,51.4,51.85,263564.0,51.55,52.14,51.4,51.85,263564.0
2022-11-21 10:00:00,51.83,52.04,51.43,51.86,202561.0,51.83,52.04,51.43,51.86,202561.0
2022-11-21 10:30:00,51.87,52.24,51.79,52.17,164207.0,51.87,52.24,51.79,52.17,164207.0
2022-11-21 11:00:00,52.17,52.36,52.02,52.23,138342.0,52.17,52.36,52.02,52.23,138342.0
2022-11-21 11:30:00,52.23,52.26,51.93,52.01,120591.0,52.23,52.26,51.93,52.01,120591.0
2022-11-21 12:00:00,52.01,52.2,51.97,52.03,90944.0,52.01,52.2,51.97,52.03,90944.0
2022-11-21 12:30:00,52.02,52.31,51.98,52.01,104678.0,52.02,52.31,51.98,52.01,104678.0
2022-11-21 13:00:00,52.0,52.3,51.97,52.26,142651.0,52.0,52.3,51.97,52.26,142651.0
2022-11-21 13:30:00,52.26,52.59,52.21,52.55,151315.0,52.26,52.59,52.21,52.55,151315.0
2022-11-21 14:00:00,52.54,52.58,52.15,52.24,115912.0,52.54,52.58,52.15,52.24,115912.0
2022-11-21 14:30:00,52.24,52.27,52.07,52.17,124167.0,52.24,52.27,52.07,52.17,124167.0
2022-11-21 15:00:00,52.17,52.32,52.11,52.2,169155.0,52.17,52.32,52.11,52.2,169155.0
2022-11-21 15:30:00,52.22,52.52,52.21,52.32,503794.0,52.22,52.52,52.21,52.32,503794.0
2022-11-22 09:30:00,52.78,52.85,51.22,51.37,264415.0,52.78,52.85,51.22,51.37,264415.0
2022-11-22 10:00:00,51.39,51.95,51.27,51.78,221374.0,51.39,51.95,51.27,51.78,221374.0
2022-11-22 10:30:00,51.78,52.08,51.49,51.84,147172.0,51.78,52.08,51.49,51.84,147172.0
2022-11-22 11:00:00,51.83,51.84,51.52,51.66,252890.0,51.83,51.84,51.52,51.66,252890.0
2022-11-22 11:30:00,51.65,51.69,51.45,51.48,156174.0,51.65,51.69,51.45,51.48,156174.0
2022-11-22 12:00:00,51.48,51.77,51.44,51.44,252876.0,51.48,51.77,51.44,51.44,252876.0
2022-11-22 12:30:00,51.45,51.87,51.44,51.81,308615.0,51.45,51.87,51.44,51.81,308615.0
2022-11-22 13:00:00,51.81,52.05,51.76,52.0,114296.0,51.81,52.05,51.76,52.0,114296.0
2022-11-22 13:30:00,52.01,52.06,51.86,52.01,100770.0,52.01,52.06,51.86,52.01,100770.0
2022-11-22 14:00:00,52.02,52.11,51.82,51.97,110907.0,52.02,52.11,51.82,51.97,110907.0
2022-11-22 14:30:00,51.96,52.25,51.94,52.22,132573.0,51.96,52.25,51.94,52.22,132573.0
2022-11-22 15:00:00,52.21,52.6,52.2,52.48,196176.0,52.21,52.6,52.2,52.48,196176.0
2022-11-22 15:30:00,52.5,52.54,52.11,52.28,648501.0,52.5,52.54,52.11,52.28,648501.0
2022-11-23 09:30:00,52.25,52.82,51.84,52.61,199171.0,52.25,52.82,51.84,52.61,199171.0
2022-11-23 10:00:00,52.58,53.27,52.5,53.22,93633.0,52.58,53.27,52.5,53.22,93633.0
2022-11-23 10:30:00,53.24,53.36,53.01,53.09,100017.0,53.24,53.36,53.01,53.09,100017.0
2022-11-23 11:00:00,53.09,53.23,52.98,53.06,80500.0,53.09,53.23,52.98,53.06,80500.0
2022-11-23 11:30:00,53.06,53.25,52.62,52.79,61211.0,53.06,53.25,52.62,52.79,61211.0
2022-11-23 12:00:00,52.77,52.96,52.71,52.83,68664.0,52.77,52.96,52.71,52.83,68664.0
2022-11-23 12:30:00,52.84,52.94,52.64,52.75,56421.0,52.84,52.94,52.64,52.75,56421.0
2022-11-23 13:00:00,52.76,53.08,52.73,53.06,67552.0,52.76,53.08,52.73,53.06,67552.0
2022-11-23 13:30:00,53.06,53.26,53.0,53.13,76365.0,53.06,53.26,53.0,53.13,76365.0
2022-11-23 14:00:00,53.13,53.58,52.98,53.44,148804.0,53.13,53.58,52.98,53.44,148804.0
2022-11-23 14:30:00,53.42,53.45,53.26,53.3,110452.0,53.42,53.45,53.26,53.3,110452.0
2022-11-23 15:00:00,53.3,53.48,53.18,53.32,185622.0,53.3,53.48,53.18,53.32,185622.0
2022-11-23 15:30:00,53.33,53.35,52.98,53.35,547822.0,53.33,53.35,52.98,53.35,547822.0
2022-11-25 09:30:00,53.08,53.48,52.88,53.25,149084.0,53.08,53.48,52.88,53.25,149084.0
2022-11-25 10:00:00,53.25,53.39,53.06,53.21,96251.0,53.25,53.39,53.06,53.21,96251.0
2022-11-25 10:30:00,53.19,53.35,53.11,53.26,529147.0,53.19,53.35,53.11,53.26,529147.0
2022-11-25 11:00:00,53.23,53.37,53.13,53.29,72876.0,53.23,53.37,53.13,53.29,72876.0
2022-11-25 11:30:00,53.29,53.48,53.2,53.35,101048.0,53.29,53.48,53.2,53.35,101048.0
2022-11-25 12:00:00,53.35,53.36,53.18,53.26,77114.0,53.35,53.36,53.18,53.26,77114.0
2022-11-25 12:30:00,53.27,53.27,52.87,52.9,237462.0,53.27,53.27,52.87,52.9,237462.0
2022-11-28 09:30:00,52.97,53.24,52.76,53.03,329381.0,52.97,53.24,52.76,53.03,329381.0
2022-11-28 10:00:00,53.03,53.07,52.54,52.68,166332.0,53.03,53.07,52.54,52.68,166332.0
2022-11-28 10:30:00,52.68,52.77,52.44,52.46,192485.0,52.68,52.77,52.44,52.46,192485.0
2022-11-28 11:00:00,52.46,52.62,52.38,52.42,133099.0,52.46,52.62,52.38,52.42,133099.0
2022-11-28 11:30:00,52.42,52.55,52.42,52.48,96176.0,52.42,52.55,52.42,52.48,96176.0
2022-11-28 12:00:00,52.48,52.57,52.29,52.4,85269.0,52.48,52.57,52.29,52.4,85269.0
2022-11-28 12:30:00,52.41,52.53,52.14,52.17,84312.0,52.41,52.53,52.14,52.17,84312.0
2022-11-28 13:00:00,52.19,52.33,52.17,52.28,83487.0,52.19,52.33,52.17,52.28,83487.0
2022-11-28 13:30:00,52.28,52.31,52.05,52.1,137510.0,52.28,52.31,52.05,52.1,137510.0
2022-11-28 14:00:00,52.09,52.12,51.9,51.98,81331.0,52.09,52.12,51.9,51.98,81331.0
2022-11-28 14:30:00,52.0,52.19,51.95,52.14,123050.0,52.0,52.19,51.95,52.14,123050.0
2022-11-28 15:00:00,52.13,52.15,51.89,51.96,203458.0,52.13,52.15,51.89,51.96,203458.0
2022-11-28 15:30:00,51.93,52.14,51.92,52.08,538334.0,51.93,52.14,51.92,52.08,538334.0
2022-11-29 09:30:00,52.17,52.3,51.33,51.83,398907.0,52.17,52.3,51.33,51.83,398907.0
2022-11-29 10:00:00,51.86,51.89,51.47,51.53,268019.0,51.86,51.89,51.47,51.53,268019.0
2022-11-29 10:30:00,51.54,51.77,51.46,51.61,320120.0,51.54,51.77,51.46,51.61,320120.0
2022-11-29 11:00:00,51.6,51.6,50.89,51.01,210187.0,51.6,51.6,50.89,51.01,210187.0
2022-11-29 11:30:00,50.96,51.39,50.84,51.38,359502.0,50.96,51.39,50.84,51.38,359502.0
2022-11-29 12:00:00,51.38,51.5,51.29,51.39,148358.0,51.38,51.5,51.29,51.39,148358.0
2022-11-29 12:30:00,51.41,51.63,51.34,51.38,324075.0,51.41,51.63,51.34,51.38,324075.0
2022-11-29 13:00:00,51.37,51.43,51.06,51.06,160873.0,51.37,51.43,51.06,51.06,160873.0
2022-11-29 13:30:00,51.08,51.81,51.04,51.72,318982.0,51.08,51.81,51.04,51.72,318982.0
2022-11-29 14:00:00,51.73,51.81,51.52,51.61,177752.0,51.73,51.81,51.52,51.61,177752.0
2022-11-29 14:30:00,51.62,51.62,51.45,51.53,107470.0,51.62,51.62,51.45,51.53,107470.0
2022-11-29 15:00:00,51.53,51.69,51.45,51.51,177516.0,51.53,51.69,51.45,51.51,177516.0
2022-11-29 15:30:00,51.51,51.63,51.35,51.58,543664.0,51.51,51.63,51.35,51.58,543664.0
2022-11-30 09:30:00,51.29,51.79,50.48,51.08,811100.0,51.29,51.79,50.48,51.08,811100.0
2022-11-30 10:00:00,51.07,51.67,50.97,51.44,236777.0,51.07,51.67,50.97,51.44,236777.0
2022-11-30 10:30:00,51.44,51.7,51.27,51.32,259954.0,51.44,51.7,51.27,51.32,259954.0
2022-11-30 11:00:00,51.34,51.47,51.18,51.26,168221.0,51.34,51.47,51.18,51.26,168221.0
2022-11-30 11:30:00,51.27,51.39,51.2,51.28,146831.0,51.27,51.39,51.2,51.28,146831.0
2022-11-30 12:00:00,51.28,51.32,50.86,50.98,111449.0,51.28,51.32,50.86,50.98,111449.0
2022-11-30 12:30:00,50.97,50.97,50.8,50.91,126024.0,50.97,50.97,50.8,50.91,126024.0
2022-11-30 13:00:00,50.92,51.2,50.91,51.15,111883.0,50.92,51.2,50.91,51.15,111883.0
2022-11-30 13:30:00,51.15,52.03,51.04,51.97,268551.0,51.15,52.03,51.04,51.97,268551.0
2022-11-30 14:00:00,51.96,52.77,51.96,52.62,492206.0,51.96,52.77,51.96,52.62,492206.0
2022-11-30 14:30:00,52.65,52.67,52.35,52.5,170031.0,52.65,52.67,52.35,52.5,170031.0
2022-11-30 15:00:00,52.51,52.66,52.4,52.57,297282.0,52.51,52.66,52.4,52.57,297282.0
2022-11-30 15:30:00,52.57,53.19,52.53,53.15,973065.0,52.57,53.19,52.53,53.15,973065.0
2022-12-01 09:30:00,53.63,54.73,53.35,54.51,397657.0,53.63,54.73,53.35,54.51,397657.0
2022-12-01 10:00:00,54.53,54.64,53.8,53.96,266509.0,54.53,54.64,53.8,53.96,266509.0
2022-12-01 10:30:00,53.96,54.28,53.68,54.25,214605.0,53.96,54.28,53.68,54.25,214605.0
2022-12-01 11:00:00,54.25,54.38,54.1,54.23,217587.0,54.25,54.38,54.1,54.23,217587.0
2022-12-01 11:30:00,54.23,54.33,53.96,54.14,139962.0,54.23,54.33,53.96,54.14,139962.0
2022-12-01 12:00:00,54.17,54.22,53.97,54.18,129385.0,54.17,54.22,53.97,54.18,129385.0
2022-12-01 12:30:00,54.18,54.46,54.17,54.44,85100.0,54.18,54.46,54.17,54.44,85100.0
2022-12-01 13:00:00,54.45,54.81,54.44,54.72,100474.0,54.45,54.81,54.44,54.72,100474.0
2022-12-01 13:30:00,54.72,54.93,54.68,54.84,115406.0,54.72,54.93,54.68,54.84,115406.0
2022-12-01 14:00:00,54.83,55.18,54.8,55.1,170567.0,54.83,55.18,54.8,55.1,170567.0
2022-12-01 14:30:00,55.1,55.27,54.9,55.27,111635.0,55.1,55.27,54.9,55.27,111635.0
2022-12-01 15:00:00,55.27,55.45,55.21,55.44,172820.0,55.27,55.45,55.21,55.44,172820.0
2022-12-01 15:30:00,55.43,55.55,55.35,55.41,459488.0,55.43,55.55,55.35,55.41,459488.0
2022-12-02 09:30:00,54.11,54.36,52.96,53.16,489317.0,54.11,54.36,52.96,53.16,489317.0
2022-12-02 10:00:00,53.15,53.67,53.09,53.26,378052.0,53.15,53.67,53.09,53.26,378052.0
2022-12-02 10:30:00,53.26,53.81,53.15,53.48,220350.0,53.26,53.81,53.15,53.48,220350.0
2022-12-02 11:00:00,53.46,53.46,53.13,53.29,112476.0,53.46,53.46,53.13,53.29,112476.0
2022-12-02 11:30:00,53.29,53.47,53.2,53.28,144510.0,53.29,53.47,53.2,53.28,144510.0
2022-12-02 12:00:00,53.27,53.88,53.18,53.61,153368.0,53.27,53.88,53.18,53.61,153368.0
2022-12-02 12:30:00,53.6,53.66,53.46,53.48,59952.0,53.6,53.66,53.46,53.48,59952.0
2022-12-02 13:00:00,53.48,53.62,53.37,53.59,60520.0,53.48,53.62,53.37,53.59,60520.0
2022-12-02 13:30:00,53.58,53.88,53.56,53.86,87218.0,53.58,53.88,53.56,53.86,87218.0
2022-12-02 14:00:00,53.86,53.89,53.7,53.75,88185.0,53.86,53.89,53.7,53.75,88185.0
2022-12-02 14:30:00,53.73,53.91,53.51,53.89,85173.0,53.73,53.91,53.51,53.89,85173.0
2022-12-02 15:00:00,53.9,54.13,53.75,53.85,134824.0,53.9,54.13,53.75,53.85,134824.0
2022-12-02 15:30:00,53.84,53.88,53.47,53.62,469122.0,53.84,53.88,53.47,53.62,469122.0
2022-12-05 09:30:00,52.83,52.83,51.9,51.94,286453.0,52.83,52.83,51.9,51.94,286453.0
2022-12-05 10:00:00,51.92,52.22,51.7,51.97,131630.0,51.92,52.22,51.7,51.97,131630.0
2022-12-05 10:30:00,51.95,52.37,51.85,52.18,117420.0,51.95,52.37,51.85,52.18,117420.0
2022-12-05 11:00:00,52.19,52.28,51.97,52.18,106172.0,52.19,52.28,51.97,52.18,106172.0
2022-12-05 11:30:00,52.17,52.17,51.86,51.87,68887.0,52.17,52.17,51.86,51.87,68887.0
2022-12-05 12:00:00,51.87,52.13,51.83,52.04,92022.0,51.87,52.13,51.83,52.04,92022.0
2022-12-05 12:30:00,52.03,52.09,51.66,51.67,88541.0,52.03,52.09,51.66,51.67,88541.0
2022-12-05 13:00:00,51.66,51.82,51.49,51.71,151737.0,51.66,51.82,51.49,51.71,151737.0
2022-12-05 13:30:00,51.72,51.83,51.42,51.43,98310.0,51.72,51.83,51.42,51.43,98310.0
2022-12-05 14:00:00,51.43,51.56,51.28,51.32,99467.0,51.43,51.56,51.28,51.32,99467.0
2022-12-05 14:30:00,51.31,51.38,51.16,51.35,87584.0,51.31,51.38,51.16,51.35,87584.0
2022-12-05 15:00:00,51.35,51.38,51.14,51.33,145392.0,51.35,51.38,51.14,51.33,145392.0
2022-12-05 15:30:00,51.33,51.73,51.3,51.67,534258.0,51.33,51.73,51.3,51.67,534258.0
2022-12-06 09:30:00,51.77,51.9,51.19,51.19,174761.0,51.77,51.9,51.19,51.19,174761.0
2022-12-06 10:00:00,51.19,51.39,51.06,51.33,122721.0,51.19,51.39,51.06,51.33,122721.0
2022-12-06 10:30:00,51.36,51.6,51.32,51.34,115468.0,51.36,51.6,51.32,51.34,115468.0
2022-12-06 11:00:00,51.35,51.61,51.32,51.53,95031.0,51.35,51.61,51.32,51.53,95031.0
2022-12-06 11:30:00,51.53,51.59,51.19,51.3,153595.0,51.53,51.59,51.19,51.3,153595.0
2022-12-06 12:00:00,51.3,51.35,50.86,51.13,149429.0,51.3,51.35,50.86,51.13,149429.0
2022-12-06 12:30:00,51.12,51.2,51.0,51.04,92462.0,51.12,51.2,51.0,51.04,92462.0
2022-12-06 13:00:00,51.03,51.13,50.92,50.96,115945.0,51.03,51.13,50.92,50.96,115945.0
2022-12-06 13:30:00,50.96,51.22,50.9,51.17,87752.0,50.96,51.22,50.9,51.17,87752.0
2022-12-06 14:00:00,51.18,51.18,50.83,50.83,150111.0,51.18,51.18,50.83,50.83,150111.0
2022-12-06 14:30:00,50.84,51.08,50.73,51.05,169824.0,50.84,51.08,50.73,51.05,169824.0
2022-12-06 15:00:00,51.05,51.13,50.63,50.66,136965.0,51.05,51.13,50.63,50.66,136965.0
2022-12-06 15:30:00,50.66,51.07,50.65,50.84,504825.0,50.66,51.07,50.65,50.84,504825.0
2022-12-07 09:30:00,50.74,51.14,50.37,50.71,195131.0,50.74,51.14,50.37,50.71,195131.0
2022-12-07 10:00:00,50.67,51.41,50.53,51.24,187191.0,50.67,51.41,50.53,51.24,187191.0
2022-12-07 10:30:00,51.22,51.64,50.99,51.53,81906.0,51.22,51.64,50.99,51.53,81906.0
2022-12-07 11:00:00,51.53,51.66,51.14,51.19,109298.0,51.53,51.66,51.14,51.19,109298.0
2022-12-07 11:30:00,51.18,51.49,51.15,51.41,58424.0,51.18,51.49,51.15,51.41,58424.0
2022-12-07 12:00:00,51.41,51.59,51.25,51.55,77947.0,51.41,51.59,51.25,51.55,77947.0
2022-12-07 12:30:00,51.56,51.7,51.43,51.63,87281.0,51.56,51.7,51.43,51.63,87281.0
2022-12-07 13:00:00,51.62,51.71,51.45,51.66,82135.0,51.62,51.71,51.45,51.66,82135.0
2022-12-07 13:30:00,51.67,51.77,51.54,51.61,82507.0,51.67,51.77,51.54,51.61,82507.0
2022-12-07 14:00:00,51.62,51.62,51.42,51.55,87320.0,51.62,51.62,51.42,51.55,87320.0
2022-12-07 14:30:00,51.54,51.64,51.44,51.51,81646.0,51.54,51.64,51.44,51.51,81646.0
2022-12-07 15:00:00,51.51,51.58,51.4,51.53,112112.0,51.51,51.58,51.4,51.53,112112.0
2022-12-07 15:30:00,51.52,51.67,51.47,51.57,400724.0,51.52,51.67,51.47,51.57,400724.0
2022-12-08 09:30:00,51.92,52.05,51.17,52.03,366052.0,51.92,52.05,51.17,52.03,366052.0
2022-12-08 10:00:00,52.03,52.74,52.01,52.39,193488.0,52.03,52.74,52.01,52.39,193488.0
2022-12-08 10:30:00,52.4,52.83,52.18,52.69,187983.0,52.4,52.83,52.18,52.69,187983.0
2022-12-08 11:00:00,52.67,52.69,52.32,52.66,122768.0,52.67,52.69,52.32,52.66,122768.0
2022-12-08 11:30:00,52.65,52.76,52.56,52.71,137024.0,52.65,52.76,52.56,52.71,137024.0
2022-12-08 12:00:00,52.69,52.82,52.57,52.65,131073.0,52.69,52.82,52.57,52.65,131073.0
2022-12-08 12:30:00,52.65,53.15,52.59,53.13,131128.0,52.65,53.15,52.59,53.13,131128.0
2022-12-08 13:00:00,53.13,53.24,52.92,53.22,132259.0,53.13,53.24,52.92,53.22,132259.0
2022-12-08 13:30:00,53.23,53.39,53.01,53.03,150868.0,53.23,53.39,53.01,53.03,150868.0
2022-12-08 14:00:00,53.02,53.02,52.63,52.8,162372.0,53.02,53.02,52.63,52.8,162372.0
2022-12-08 14:30:00,52.81,52.97,52.75,52.8,96592.0,52.81,52.97,52.75,52.8,96592.0
2022-12-08 15:00:00,52.8,53.01,52.68,52.98,153582.0,52.8,53.01,52.68,52.98,153582.0
2022-12-08 15:30:00,52.98,52.99,52.66,52.92,517802.0,52.98,52.99,52.66,52.92,517802.0
2022-12-09 09:30:00,52.78,52.95,52.31,52.73,326511.0,52.78,52.95,52.31,52.73,326511.0
2022-12-09 10:00:00,52.78,52.91,52.39,52.57,134443.0,52.78,52.91,52.39,52.57,134443.0
2022-12-09 10:30:00,52.58,52.87,52.44,52.58,138286.0,52.58,52.87,52.44,52.58,138286.0
2022-12-09 11:00:00,52.58,52.58,52.09,52.28,163706.0,52.58,52.58,52.09,52.28,163706.0
2022-12-09 11:30:00,52.3,52.4,52.07,52.23,93349.0,52.3,52.4,52.07,52.23,93349.0
2022-12-09 12:00:00,52.24,52.37,52.13,52.18,92706.0,52.24,52.37,52.13,52.18,92706.0
2022-12-09 12:30:00,52.19,52.31,52.11,52.16,131080.0,52.19,52.31,52.11,52.16,131080.0
2022-12-09 13:00:00,52.16,52.17,51.88,51.98,107270.0,52.16,52.17,51.88,51.98,107270.0
2022-12-09 13:30:00,51.98,52.23,51.94,52.19,105698.0,51.98,52.23,51.94,52.19,105698.0
2022-12-09 14:00:00,52.18,52.21,52.01,52.15,130116.0,52.18,52.21,52.01,52.15,130116.0
2022-12-09 14:30:00,52.16,52.32,52.07,52.25,158183.0,52.16,52.32,52.07,52.25,158183.0
2022-12-09 15:00:00,52.27,52.47,52.13,52.41,200159.0,52.27,52.47,52.13,52.41,200159.0
2022-12-09 15:30:00,52.41,52.48,52.04,52.12,367064.0,52.41,52.48,52.04,52.12,367064.0
2022-12-12 09:30:00,52.46,53.52,52.3,53.35,234494.0,52.46,53.52,52.3,53.35,234494.0
2022-12-12 10:00:00,53.36,53.74,53.24,53.68,215398.0,53.36,53.74,53.24,53.68,215398.0
2022-12-12 10:30:00,53.68,53.97,53.56,53.6,194038.0,53.68,53.97,53.56,53.6,194038.0
2022-12-12 11:00:00,53.61,54.06,53.56,53.73,201464.0,53.61,54.06,53.56,53.73,201464.0
2022-12-12 11:30:00,53.75,53.75,53.33,53.56,115405.0,53.75,53.75,53.33,53.56,115405.0
2022-12-12 12:00:00,53.56,53.61,53.24,53.34,118955.0,53.56,53.61,53.24,53.34,118955.0
2022-12-12 12:30:00,53.33,53.37,53.17,53.2,66787.0,53.33,53.37,53.17,53.2,66787.0
2022-12-12 13:00:00,53.2,53.28,53.0,53.04,84032.0,53.2,53.28,53.0,53.04,84032.0
2022-12-12 13:30:00,53.05,53.48,53.02,53.46,120144.0,53.05,53.48,53.02,53.46,120144.0
2022-12-12 14:00:00,53.47,53.61,53.41,53.61,99108.0,53.47,53.61,53.41,53.61,99108.0
2022-12-12 14:30:00,53.61,53.67,53.45,53.61,105383.0,53.61,53.67,53.45,53.61,105383.0
2022-12-12 15:00:00,53.62,53.72,53.51,53.61,136154.0,53.62,53.72,53.51,53.61,136154.0
2022-12-12 15:30:00,53.61,53.67,53.39,53.64,367531.0,53.61,53.67,53.39,53.64,367531.0
2022-12-13 09:30:00,56.3,56.71,55.42,56.04,346355.0,56.3,56.71,55.42,56.04,346355.0
2022-12-13 10:00:00,56.03,56.12,54.85,55.12,205479.0,56.03,56.12,54.85,55.12,205479.0
2022-12-13 10:30:00,55.12,55.36,54.76,55.09,146117.0,55.12,55.36,54.76,55.09,146117.0
2022-12-13 11:00:00,55.1,55.22,54.85,54.89,249295.0,55.1,55.22,54.85,54.89,249295.0
2022-12-13 11:30:00,54.9,55.19,54.46,54.52,286757.0,54.9,55.19,54.46,54.52,286757.0
2022-12-13 12:00:00,54.51,54.51,53.86,54.03,129382.0,54.51,54.51,53.86,54.03,129382.0
2022-12-13 12:30:00,54.01,54.15,53.81,54.04,84123.0,54.01,54.15,53.81,54.04,84123.0
2022-12-13 13:00:00,54.04,54.6,53.97,54.58,90378.0,54.04,54.6,53.97,54.58,90378.0
2022-12-13 13:30:00,54.6,54.68,54.31,54.5,80513.0,54.6,54.68,54.31,54.5,80513.0
2022-12-13 14:00:00,54.52,54.57,54.38,54.57,58886.0,54.52,54.57,54.38,54.57,58886.0
2022-12-13 14:30:00,54.56,54.84,54.39,54.49,77461.0,54.56,54.84,54.39,54.49,77461.0
2022-12-13 15:00:00,54.49,54.64,54.23,54.61,124525.0,54.49,54.64,54.23,54.61,124525.0
2022-12-13 15:30:00,54.62,54.91,54.55,54.71,485981.0,54.62,54.91,54.55,54.71,485981.0
2022-12-14 09:30:00,55.01,55.8,54.77,55.38,122557.0,55.01,55.8,54.77,55.38,122557.0
2022-12-14 10:00:00,55.39,55.4,54.93,55.06,96983.0,55.39,55.4,54.93,55.06,96983.0
2022-12-14 10:30:00,55.06,55.13,54.83,54.93,76803.0,55.06,55.13,54.83,54.93,76803.0
2022-12-14 11:00:00,54.95,55.1,54.76,55.05,71405.0,54.95,55.1,54.76,55.05,71405.0
2022-12-14 11:30:00,55.06,55.25,54.97,55.13,137974.0,55.06,55.25,54.97,55.13,137974.0
2022-12-14 12:00:00,55.14,55.45,55.05,55.16,74127.0,55.14,55.45,55.05,55.16,74127.0
2022-12-14 12:30:00,55.16,55.23,55.04,55.1,75912.0,55.16,55.23,55.04,55.1,75912.0
2022-12-14 13:00:00,55.1,55.25,54.95,55.09,50128.0,55.1,55.25,54.95,55.09,50128.0
2022-12-14 13:30:00,55.09,55.36,55.06,55.28,89629.0,55.09,55.36,55.06,55.28,89629.0
2022-12-14 14:00:00,55.21,55.21,54.1,54.42,243486.0,55.21,55.21,54.1,54.42,243486.0
2022-12-14 14:30:00,54.41,54.47,53.68,54.17,156786.0,54.41,54.47,53.68,54.17,156786.0
2022-12-14 15:00:00,54.17,55.08,54.08,54.14,159231.0,54.17,55.08,54.08,54.14,159231.0
2022-12-14 15:30:00,54.14,54.54,53.95,54.26,438101.0,54.14,54.54,53.95,54.26,438101.0
2022-12-15 09:30:00,53.45,54.0,53.08,53.16,221188.0,53.45,54.0,53.08,53.16,221188.0
2022-12-15 10:00:00,53.16,53.16,52.63,52.86,194369.0,53.16,53.16,52.63,52.86,194369.0
2022-12-15 10:30:00,52.89,53.11,52.69,52.73,173731.0,52.89,53.11,52.69,52.73,173731.0
2022-12-15 11:00:00,52.73,52.9,52.35,52.51,196804.0,52.73,52.9,52.35,52.51,196804.0
2022-12-15 11:30:00,52.53,52.62,52.3,52.43,149903.0,52.53,52.62,52.3,52.43,149903.0
2022-12-15 12:00:00,52.42,52.79,52.42,52.62,102892.0,52.42,52.79,52.42,52.62,102892.0
2022-12-15 12:30:00,52.62,52.69,52.28,52.4,112213.0,52.62,52.69,52.28,52.4,112213.0
2022-12-15 13:00:00,52.4,52.42,52.12,52.24,75014.0,52.4,52.42,52.12,52.24,75014.0
2022-12-15 13:30:00,52.22,52.22,52.01,52.14,61867.0,52.22,52.22,52.01,52.14,61867.0
2022-12-15 14:00:00,52.16,52.29,52.12,52.18,106352.0,52.16,52.29,52.12,52.18,106352.0
2022-12-15 14:30:00,52.18,52.58,52.18,52.57,120841.0,52.18,52.58,52.18,52.57,120841.0
2022-12-15 15:00:00,52.57,52.61,52.24,52.46,139207.0,52.57,52.61,52.24,52.46,139207.0
2022-12-15 15:30:00,52.46,52.48,52.06,52.17,576564.0,52.46,52.48,52.06,52.17,576564.0
2022-12-16 09:30:00,51.54,52.3,51.38,52.05,825541.0,51.54,52.3,51.38,52.05,825541.0
2022-12-16 10:00:00,52.07,52.07,51.52,51.56,90115.0,52.07,52.07,51.52,51.56,90115.0
2022-12-16 10:30:00,51.57,51.74,51.41,51.59,86378.0,51.57,51.74,51.41,51.59,86378.0
2022-12-16 11:00:00,51.59,51.72,51.37,51.46,86076.0,51.59,51.72,51.37,51.46,86076.0
2022-12-16 11:30:00,51.47,51.74,51.46,51.7,150765.0,51.47,51.74,51.46,51.7,150765.0
2022-12-16 12:00:00,51.7,51.89,51.56,51.88,99747.0,51.7,51.89,51.56,51.88,99747.0
2022-12-16 12:30:00,51.88,52.05,51.73,51.85,91160.0,51.88,52.05,51.73,51.85,91160.0
2022-12-16 13:00:00,51.86,51.99,51.83,51.91,134707.0,51.86,51.99,51.83,51.91,134707.0
2022-12-16 13:30:00,51.9,52.1,51.85,51.85,98560.0,51.9,52.1,51.85,51.85,98560.0
2022-12-16 14:00:00,51.84,51.99,51.78,51.89,92310.0,51.84,51.99,51.78,51.89,92310.0
2022-12-16 14:30:00,51.88,51.88,51.67,51.85,196797.0,51.88,51.88,51.67,51.85,196797.0
2022-12-16 15:00:00,51.84,52.29,51.82,52.23,160946.0,51.84,52.29,51.82,52.23,160946.0
2022-12-16 15:30:00,52.23,52.5,51.69,51.88,1213115.0,52.23,52.5,51.69,51.88,1213115.0
2022-12-19 09:30:00,51.74,51.74,50.33,50.38,283978.0,51.74,51.74,50.33,50.38,283978.0
2022-12-19 10:00:00,50.37,50.69,49.94,50.66,535884.0,50.37,50.69,49.94,50.66,535884.0
2022-12-19 10:30:00,50.67,50.72,49.99,50.0,177649.0,50.67,50.72,49.99,50.0,177649.0
2022-12-19 11:00:00,50.0,50.47,49.9,50.41,209337.0,50.0,50.47,49.9,50.41,209337.0
2022-12-19 11:30:00,50.41,50.43,50.02,50.18,113210.0,50.41,50.43,50.02,50.18,113210.0
2022-12-19 12:00:00,50.18,50.52,50.18,50.3,88135.0,50.18,50.52,50.18,50.3,88135.0
2022-12-19 12:30:00,50.3,50.4,50.17,50.24,88383.0,50.3,50.4,50.17,50.24,88383.0
2022-12-19 13:00:00,50.23,50.54,50.2,50.33,99341.0,50.23,50.54,50.2,50.33,99341.0
2022-12-19 13:30:00,50.33,50.34,50.03,50.03,98337.0,50.33,50.34,50.03,50.03,98337.0
2022-12-19 14:00:00,50.02,50.12,49.92,49.98,105290.0,50.02,50.12,49.92,49.98,105290.0
2022-12-19 14:30:00,49.98,50.21,49.9,49.94,197763.0,49.98,50.21,49.9,49.94,197763.0
2022-12-19 15:00:00,49.94,49.98,49.8,49.82,212255.0,49.94,49.98,49.8,49.82,212255.0
2022-12-19 15:30:00,49.82,50.05,49.67,49.98,698588.0,49.82,50.05,49.67,49.98,698588.0
2022-12-20 09:30:00,49.52,50.01,49.26,49.94,287871.0,49.52,50.01,49.26,49.94,287871.0
2022-12-20 10:00:00,49.95,50.39,49.94,50.38,139208.0,49.95,50.39,49.94,50.38,139208.0
2022-12-20 10:30:00,50.4,50.73,50.08,50.08,164253.0,50.4,50.73,50.08,50.08,164253.0
2022-12-20 11:00:00,50.08,50.31,49.91,50.02,166095.0,50.08,50.31,49.91,50.02,166095.0
2022-12-20 11:30:00,50.02,50.25,50.02,50.22,170629.0,50.02,50.25,50.02,50.22,170629.0
2022-12-20 12:00:00,50.23,50.52,50.17,50.31,228100.0,50.23,50.52,50.17,50.31,228100.0
2022-12-20 12:30:00,50.32,50.48,50.09,50.48,112829.0,50.32,50.48,50.09,50.48,112829.0
2022-12-20 13:00:00,50.5,50.58,50.33,50.57,91404.0,50.5,50.58,50.33,50.57,91404.0
2022-12-20 13:30:00,50.57,50.71,50.47,50.52,115250.0,50.57,50.71,50.47,50.52,115250.0
2022-12-20 14:00:00,50.52,50.71,50.49,50.57,131753.0,50.52,50.71,50.49,50.57,131753.0
2022-12-20 14:30:00,50.58,50.66,50.37,50.4,150454.0,50.58,50.66,50.37,50.4,150454.0
2022-12-20 15:00:00,50.38,50.46,50.26,50.41,153331.0,50.38,50.46,50.26,50.41,153331.0
2022-12-20 15:30:00,50.41,50.57,50.31,50.48,500059.0,50.41,50.57,50.31,50.48,500059.0
2022-12-21 09:30:00,50.3,50.3,47.04,47.98,882769.0,50.3,50.3,47.04,47.98,882769.0
2022-12-21 10:00:00,47.98,48.83,47.85,48.37,592415.0,47.98,48.83,47.85,48.37,592415.0
2022-12-21 10:30:00,48.39,49.21,48.15,49.07,552788.0,48.39,49.21,48.15,49.07,552788.0
2022-12-21 11:00:00,49.09,49.93,49.07,49.69,476611.0,49.09,49.93,49.07,49.69,476611.0
2022-12-21 11:30:00,49.75,49.93,49.4,49.88,172988.0,49.75,49.93,49.4,49.88,172988.0
2022-12-21 12:00:00,49.88,50.12,49.59,50.05,131937.0,49.88,50.12,49.59,50.05,131937.0
2022-12-21 12:30:00,50.05,50.22,49.88,49.98,110625.0,50.05,50.22,49.88,49.98,110625.0
2022-12-21 13:00:00,49.98,50.07,49.71,49.78,169447.0,49.98,50.07,49.71,49.78,169447.0
2022-12-21 13:30:00,49.77,49.87,49.67,49.84,114740.0,49.77,49.87,49.67,49.84,114740.0
2022-12-21 14:00:00,49.85,49.95,49.8,49.92,127152.0,49.85,49.95,49.8,49.92,127152.0
2022-12-21 14:30:00,49.91,50.01,49.78,49.94,120980.0,49.91,50.01,49.78,49.94,120980.0
2022-12-21 15:00:00,49.93,50.11,49.78,50.03,159300.0,49.93,50.11,49.78,50.03,159300.0
2022-12-21 15:30:00,50.03,50.13,49.89,50.0,520884.0,50.03,50.13,49.89,50.0,520884.0
2022-12-22 09:30:00,49.69,49.99,48.99,49.36,241356.0,49.69,49.99,48.99,49.36,241356.0
2022-12-22 10:00:00,49.37,49.39,48.64,48.78,123875.0,49.37,49.39,48.64,48.78,123875.0
2022-12-22 10:30:00,48.79,49.02,48.64,48.85,68797.0,48.79,49.02,48.64,48.85,68797.0
2022-12-22 11:00:00,48.85,49.01,48.75,48.85,74753.0,48.85,49.01,48.75,48.85,74753.0
2022-12-22 11:30:00,48.85,48.99,48.6,48.98,108774.0,48.85,48.99,48.6,48.98,108774.0
2022-12-22 12:00:00,48.98,49.02,48.73,48.77,237858.0,48.98,49.02,48.73,48.77,237858.0
2022-12-22 12:30:00,48.8,48.92,48.58,48.62,336086.0,48.8,48.92,48.58,48.62,336086.0
2022-12-22 13:00:00,48.61,48.64,48.48,48.55,170770.0,48.61,48.64,48.48,48.55,170770.0
2022-12-22 13:30:00,48.55,48.69,48.45,48.51,129469.0,48.55,48.69,48.45,48.51,129469.0
2022-12-22 14:00:00,48.5,48.81,48.5,48.8,96610.0,48.5,48.81,48.5,48.8,96610.0
2022-12-22 14:30:00,48.79,49.02,48.7,49.0,97222.0,48.79,49.02,48.7,49.0,97222.0
2022-12-22 15:00:00,49.01,49.23,48.88,49.14,163931.0,49.01,49.23,48.88,49.14,163931.0
2022-12-22 15:30:00,49.14,49.24,48.84,49.16,793653.0,49.14,49.24,48.84,49.16,793653.0
2022-12-23 09:30:00,48.97,49.22,48.45,48.54,209886.0,48.97,49.22,48.45,48.54,209886.0
2022-12-23 10:00:00,48.55,49.11,48.29,48.95,173350.0,48.55,49.11,48.29,48.95,173350.0
2022-12-23 10:30:00,48.99,49.18,48.77,48.8,116831.0,48.99,49.18,48.77,48.8,116831.0
2022-12-23 11:00:00,48.78,48.85,48.64,48.64,81463.0,48.78,48.85,48.64,48.64,81463.0
2022-12-23 11:30:00,48.66,48.73,48.52,48.67,163010.0,48.66,48.73,48.52,48.67,163010.0
2022-12-23 12:00:00,48.66,48.82,48.58,48.75,202509.0,48.66,48.82,48.58,48.75,202509.0
2022-12-23 12:30:00,48.75,48.84,48.54,48.57,119638.0,48.75,48.84,48.54,48.57,119638.0
2022-12-23 13:00:00,48.57,48.68,48.51,48.57,88095.0,48.57,48.68,48.51,48.57,88095.0
2022-12-23 13:30:00,48.57,48.7,48.55,48.68,73114.0,48.57,48.7,48.55,48.68,73114.0
2022-12-23 14:00:00,48.69,48.74,48.53,48.71,108396.0,48.69,48.74,48.53,48.71,108396.0
2022-12-23 14:30:00,48.69,48.87,48.68,48.85,87589.0,48.69,48.87,48.68,48.85,87589.0
2022-12-23 15:00:00,48.85,48.92,48.6,48.64,111193.0,48.85,48.92,48.6,48.64,111193.0
2022-12-23 15:30:00,48.64,48.76,48.56,48.74,324463.0,48.64,48.76,48.56,48.74,324463.0
2022-12-27 09:30:00,48.44,48.53,47.9,48.26,171343.0,48.44,48.53,47.9,48.26,171343.0
2022-12-27 10:00:00,48.24,48.71,48.14,48.7,138818.0,48.24,48.71,48.14,48.7,138818.0
2022-12-27 10:30:00,48.71,48.96,48.59,48.76,102942.0,48.71,48.96,48.59,48.76,102942.0
2022-12-27 11:00:00,48.75,49.18,48.68,49.17,128541.0,48.75,49.18,48.68,49.17,128541.0
2022-12-27 11:30:00,49.17,49.23,48.94,48.98,90856.0,49.17,49.23,48.94,48.98,90856.0
2022-12-27 12:00:00,48.97,49.19,48.96,48.97,86002.0,48.97,49.19,48.96,48.97,86002.0
2022-12-27 12:30:00,48.98,49.09,48.84,48.95,89562.0,48.98,49.09,48.84,48.95,89562.0
2022-12-27 13:00:00,48.94,49.02,48.8,48.82,74970.0,48.94,49.02,48.8,48.82,74970.0
2022-12-27 13:30:00,48.83,48.84,48.58,48.64,93955.0,48.83,48.84,48.58,48.64,93955.0
2022-12-27 14:00:00,48.63,48.77,48.52,48.55,117589.0,48.63,48.77,48.52,48.55,117589.0
2022-12-27 14:30:00,48.55,48.65,48.48,48.59,101696.0,48.55,48.65,48.48,48.59,101696.0
2022-12-27 15:00:00,48.59,48.67,48.55,48.6,131490.0,48.59,48.67,48.55,48.6,131490.0
2022-12-27 15:30:00,48.61,48.65,48.48,48.56,434653.0,48.61,48.65,48.48,48.56,434653.0
2022-12-28 09:30:00,48.56,49.03,48.27,48.67,171042.0,48.56,49.03,48.27,48.67,171042.0
2022-12-28 10:00:00,48.68,48.8,48.44,48.49,88900.0,48.68,48.8,48.44,48.49,88900.0
2022-12-28 10:30:00,48.5,48.61,48.2,48.22,127999.0,48.5,48.61,48.2,48.22,127999.0
2022-12-28 11:00:00,48.21,48.34,48.13,48.27,101894.0,48.21,48.34,48.13,48.27,101894.0
2022-12-28 11:30:00,48.28,48.33,47.96,47.98,116867.0,48.28,48.33,47.96,47.98,116867.0
2022-12-28 12:00:00,47.97,48.06,47.92,48.06,68592.0,47.97,48.06,47.92,48.06,68592.0
2022-12-28 12:30:00,48.06,48.25,48.03,48.22,62698.0,48.06,48.25,48.03,48.22,62698.0
2022-12-28 13:00:00,48.23,48.41,48.16,48.19,73835.0,48.23,48.41,48.16,48.19,73835.0
2022-12-28 13:30:00,48.18,48.24,48.0,48.05,68703.0,48.18,48.24,48.0,48.05,68703.0
2022-12-28 14:00:00,48.06,48.13,47.96,47.97,75975.0,48.06,48.13,47.96,47.97,75975.0
2022-12-28 14:30:00,47.97,48.16,47.9,48.02,89495.0,47.97,48.16,47.9,48.02,89495.0
2022-12-28 15:00:00,48.02,48.02,47.81,47.92,106234.0,48.02,48.02,47.81,47.92,106234.0
2022-12-28 15:30:00,47.93,48.04,47.79,47.85,404284.0,47.93,48.04,47.79,47.85,404284.0
2022-12-29 09:30:00,48.1,48.62,48.0,48.52,93633.0,48.1,48.62,48.0,48.52,93633.0
2022-12-29 10:00:00,48.55,48.72,48.4,48.58,102168.0,48.55,48.72,48.4,48.58,102168.0
2022-12-29 10:30:00,48.6,48.87,48.6,48.8,85917.0,48.6,48.87,48.6,48.8,85917.0
2022-12-29 11:00:00,48.8,48.97,48.7,48.84,208710.0,48.8,48.97,48.7,48.84,208710.0
2022-12-29 11:30:00,48.85,49.29,48.85,49.28,86589.0,48.85,49.29,48.85,49.28,86589.0
2022-12-29 12:00:00,49.27,49.29,49.14,49.14,61053.0,49.27,49.29,49.14,49.14,61053.0
2022-12-29 12:30:00,49.14,49.18,49.06,49.11,50925.0,49.14,49.18,49.06,49.11,50925.0
2022-12-29 13:00:00,49.1,49.29,49.01,49.18,69524.0,49.1,49.29,49.01,49.18,69524.0
2022-12-29 13:30:00,49.18,49.26,49.15,49.25,41210.0,49.18,49.26,49.15,49.25,41210.0
2022-12-29 14:00:00,49.25,49.28,49.11,49.12,41476.0,49.25,49.28,49.11,49.12,41476.0
2022-12-29 14:30:00,49.12,49.12,49.01,49.06,61240.0,49.12,49.12,49.01,49.06,61240.0
2022-12-29 15:00:00,49.07,49.23,49.05,49.17,154337.0,49.07,49.23,49.05,49.17,154337.0
2022-12-29 15:30:00,49.18,49.37,49.18,49.21,398871.0,49.18,49.37,49.18,49.21,398871.0
2022-12-30 09:30:00,48.63,48.93,48.25,48.64,95914.0,48.63,48.93,48.25,48.64,95914.0
2022-12-30 10:00:00,48.66,48.75,48.43,48.6,76202.0,48.66,48.75,48.43,48.6,76202.0
2022-12-30 10:30:00,48.61,48.86,48.5,48.62,70551.0,48.61,48.86,48.5,48.62,70551.0
2022-12-30 11:00:00,48.64,48.72,48.42,48.44,42919.0,48.64,48.72,48.42,48.44,42919.0
2022-12-30 11:30:00,48.45,48.68,48.43,48.64,75769.0,48.45,48.68,48.43,48.64,75769.0
2022-12-30 12:00:00,48.64,48.64,48.46,48.47,49155.0,48.64,48.64,48.46,48.47,49155.0
2022-12-30 12:30:00,48.47,48.6,48.42,48.55,72949.0,48.47,48.6,48.42,48.55,72949.0
2022-12-30 13:00:00,48.56,48.57,48.18,48.25,82322.0,48.56,48.57,48.18,48.25,82322.0
2022-12-30 13:30:00,48.23,48.39,48.22,48.28,49768.0,48.23,48.39,48.22,48.28,49768.0
2022-12-30 14:00:00,48.29,48.35,48.15,48.31,67534.0,48.29,48.35,48.15,48.31,67534.0
2022-12-30 14:30:00,48.32,48.47,48.3,48.45,54812.0,48.32,48.47,48.3,48.45,54812.0
2022-12-30 15:00:00,48.46,48.76,48.45,48.57,93507.0,48.46,48.76,48.45,48.57,93507.0
2022-12-30 15:30:00,48.58,48.92,48.53,48.89,331089.0,48.58,48.92,48.53,48.89,331089.0
2023-01-03 09:30:00,49.53,50.25,49.25,49.42,366308.0,49.53,50.25,49.25,49.42,366308.0
2023-01-03 10:00:00,49.37,49.49,48.82,48.93,216434.0,49.37,49.49,48.82,48.93,216434.0
2023-01-03 10:30:00,48.92,49.03,48.66,48.91,170836.0,48.92,49.03,48.66,48.91,170836.0
2023-01-03 11:00:00,48.9,48.93,48.38,48.62,100277.0,48.9,48.93,48.38,48.62,100277.0
2023-01-03 11:30:00,48.59,48.59,48.01,48.16,142213.0,48.59,48.59,48.01,48.16,142213.0
2023-01-03 12:00:00,48.17,48.34,48.07,48.26,104444.0,48.17,48.34,48.07,48.26,104444.0
2023-01-03 12:30:00,48.27,48.47,48.15,48.33,168613.0,48.27,48.47,48.15,48.33,168613.0
2023-01-03 13:00:00,48.33,48.54,48.23,48.53,75871.0,48.33,48.54,48.23,48.53,75871.0
2023-01-03 13:30:00,48.53,48.82,48.5,48.8,165428.0,48.53,48.82,48.5,48.8,165428.0
2023-01-03 14:00:00,48.8,48.83,48.58,48.7,146568.0,48.8,48.83,48.58,48.7,146568.0
2023-01-03 14:30:00,48.7,49.04,48.54,48.9,179667.0,48.7,49.04,48.54,48.9,179667.0
2023-01-03 15:00:00,48.89,49.02,48.68,48.76,183194.0,48.89,49.02,48.68,48.76,183194.0
2023-01-03 15:30:00,48.75,48.86,48.46,48.53,719658.0,48.75,48.86,48.46,48.53,719658.0
2023-01-04 09:30:00,48.97,49.44,48.23,49.31,161911.0,48.97,49.44,48.23,49.31,161911.0
2023-01-04 10:00:00,49.28,49.42,48.66,48.84,259316.0,49.28,49.42,48.66,48.84,259316.0
2023-01-04 10:30:00,48.84,49.07,48.42,49.03,332707.0,48.84,49.07,48.42,49.03,332707.0
2023-01-04 11:00:00,49.06,49.08,48.62,48.69,93480.0,49.06,49.08,48.62,48.69,93480.0
2023-01-04 11:30:00,48.7,49.47,48.7,49.37,128900.0,48.7,49.47,48.7,49.37,128900.0
2023-01-04 12:00:00,49.38,49.41,48.98,49.0,88303.0,49.38,49.41,48.98,49.0,88303.0
2023-01-04 12:30:00,49.0,49.11,48.84,48.84,143251.0,49.0,49.11,48.84,48.84,143251.0
2023-01-04 13:00:00,48.84,48.99,48.73,48.97,80313.0,48.84,48.99,48.73,48.97,80313.0
2023-01-04 13:30:00,48.98,49.15,48.76,48.76,145081.0,48.98,49.15,48.76,48.76,145081.0
2023-01-04 14:00:00,48.76,49.01,48.05,48.07,214798.0,48.76,49.01,48.05,48.07,214798.0
2023-01-04 14:30:00,48.04,48.3,47.96,48.27,295807.0,48.04,48.3,47.96,48.27,295807.0
2023-01-04 15:00:00,48.27,48.44,48.04,48.14,288299.0,48.27,48.44,48.04,48.14,288299.0
2023-01-04 15:30:00,48.14,48.32,47.96,48.32,547214.0,48.14,48.32,47.96,48.32,547214.0
2023-01-05 09:30:00,47.77,47.84,46.54,46.82,437779.0,47.77,47.84,46.54,46.82,437779.0
2023-01-05 10:00:00,46.82,47.69,46.75,47.68,397079.0,46.82,47.69,46.75,47.68,397079.0
2023-01-05 10:30:00,47.68,47.97,47.5,47.62,365860.0,47.68,47.97,47.5,47.62,365860.0
2023-01-05 11:00:00,47.63,47.9,47.58,47.88,231636.0,47.63,47.9,47.58,47.88,231636.0
2023-01-05 11:30:00,47.87,47.94,47.55,47.63,316317.0,47.87,47.94,47.55,47.63,316317.0
2023-01-05 12:00:00,47.62,47.89,47.59,47.66,227295.0,47.62,47.89,47.59,47.66,227295.0
2023-01-05 12:30:00,47.66,47.71,47.32,47.37,196309.0,47.66,47.71,47.32,47.37,196309.0
2023-01-05 13:00:00,47.37,47.79,47.22,47.65,196985.0,47.37,47.79,47.22,47.65,196985.0
2023-01-05 13:30:00,47.66,47.87,47.65,47.71,111680.0,47.66,47.87,47.65,47.71,111680.0
2023-01-05 14:00:00,47.69,48.07,47.65,48.01,212957.0,47.69,48.07,47.65,48.01,212957.0
2023-01-05 14:30:00,48.01,48.18,47.9,48.11,278271.0,48.01,48.18,47.9,48.11,278271.0
2023-01-05 15:00:00,48.11,48.13,47.51,47.57,244487.0,48.11,48.13,47.51,47.57,244487.0
2023-01-05 15:30:00,47.56,47.72,47.42,47.45,529525.0,47.56,47.72,47.42,47.45,529525.0
2023-01-06 09:30:00,48.32,48.72,47.16,47.17,403276.0,48.32,48.72,47.16,47.17,403276.0
2023-01-06 10:00:00,47.2,48.05,47.07,47.84,369617.0,47.2,48.05,47.07,47.84,369617.0
2023-01-06 10:30:00,47.84,48.39,47.8,48.36,220758.0,47.84,48.39,47.8,48.36,220758.0
2023-01-06 11:00:00,48.37,48.5,48.16,48.33,186022.0,48.37,48.5,48.16,48.33,186022.0
2023-01-06 11:30:00,48.33,48.49,48.2,48.39,203458.0,48.33,48.49,48.2,48.39,203458.0
2023-01-06 12:00:00,48.4,48.44,48.2,48.23,91298.0,48.4,48.44,48.2,48.23,91298.0
2023-01-06 12:30:00,48.24,48.29,48.1,48.22,155802.0,48.24,48.29,48.1,48.22,155802.0
2023-01-06 13:00:00,48.23,48.39,48.17,48.37,89728.0,48.23,48.39,48.17,48.37,89728.0
2023-01-06 13:30:00,48.37,48.65,48.34,48.56,106028.0,48.37,48.65,48.34,48.56,106028.0
2023-01-06 14:00:00,48.57,48.75,48.44,48.62,182933.0,48.57,48.75,48.44,48.62,182933.0
2023-01-06 14:30:00,48.61,48.77,48.46,48.71,129633.0,48.61,48.77,48.46,48.71,129633.0
2023-01-06 15:00:00,48.72,48.86,48.66,48.7,154448.0,48.72,48.86,48.66,48.7,154448.0
2023-01-06 15:30:00,48.7,48.84,48.61,48.67,599923.0,48.7,48.84,48.61,48.67,599923.0
2023-01-09 09:30:00,49.49,50.47,49.34,50.14,261280.0,49.49,50.47,49.34,50.14,261280.0
2023-01-09 10:00:00,50.16,50.32,49.72,49.8,157939.0,50.16,50.32,49.72,49.8,157939.0
2023-01-09 10:30:00,49.82,50.22,49.79,50.21,219501.0,49.82,50.22,49.79,50.21,219501.0
2023-01-09 11:00:00,50.21,50.66,50.21,50.53,329205.0,50.21,50.66,50.21,50.53,329205.0
2023-01-09 11:30:00,50.54,50.61,50.24,50.44,155638.0,50.54,50.61,50.24,50.44,155638.0
2023-01-09 12:00:00,50.46,50.64,50.32,50.57,124616.0,50.46,50.64,50.32,50.57,124616.0
2023-01-09 12:30:00,50.58,50.67,50.41,50.61,94640.0,50.58,50.67,50.41,50.61,94640.0
2023-01-09 13:00:00,50.59,50.66,50.33,50.4,137596.0,50.59,50.66,50.33,50.4,137596.0
2023-01-09 13:30:00,50.4,50.43,49.75,49.76,145089.0,50.4,50.43,49.75,49.76,145089.0
2023-01-09 14:00:00,49.76,50.0,49.7,49.97,102116.0,49.76,50.0,49.7,49.97,102116.0
2023-01-09 14:30:00,49.99,50.0,49.56,49.59,102983.0,49.99,50.0,49.56,49.59,102983.0
2023-01-09 15:00:00,49.59,49.78,49.53,49.66,119274.0,49.59,49.78,49.53,49.66,119274.0
2023-01-09 15:30:00,49.66,49.66,49.3,49.41,519663.0,49.66,49.66,49.3,49.41,519663.0
2023-01-10 09:30:00,49.12,50.15,49.07,49.61,600786.0,49.12,50.15,49.07,49.61,600786.0
2023-01-10 10:00:00,49.58,49.65,48.93,48.99,351180.0,49.58,49.65,48.93,48.99,351180.0
2023-01-10 10:30:00,48.98,48.98,48.34,48.57,724478.0,48.98,48.98,48.34,48.57,724478.0
2023-01-10 11:00:00,48.57,49.03,48.56,48.84,160253.0,48.57,49.03,48.56,48.84,160253.0
2023-01-10 11:30:00,48.8,48.87,48.5,48.82,125032.0,48.8,48.87,48.5,48.82,125032.0
2023-01-10 12:00:00,48.82,48.89,48.54,48.55,229768.0,48.82,48.89,48.54,48.55,229768.0
2023-01-10 12:30:00,48.54,48.58,48.24,48.26,163788.0,48.54,48.58,48.24,48.26,163788.0
2023-01-10 13:00:00,48.25,48.66,48.1,48.61,292835.0,48.25,48.66,48.1,48.61,292835.0
2023-01-10 13:30:00,48.6,49.1,48.58,49.06,201640.0,48.6,49.1,48.58,49.06,201640.0
2023-01-10 14:00:00,49.06,49.15,48.94,49.08,106630.0,49.06,49.15,48.94,49.08,106630.0
2023-01-10 14:30:00,49.08,49.2,48.73,48.76,124776.0,49.08,49.2,48.73,48.76,124776.0
2023-01-10 15:00:00,48.77,48.78,48.45,48.55,157173.0,48.77,48.78,48.45,48.55,157173.0
2023-01-10 15:30:00,48.56,48.59,48.28,48.43,504101.0,48.56,48.59,48.28,48.43,504101.0
2023-01-11 09:30:00,48.84,49.06,48.22,48.63,196606.0,48.84,49.06,48.22,48.63,196606.0
2023-01-11 10:00:00,48.63,48.65,48.15,48.62,188344.0,48.63,48.65,48.15,48.62,188344.0
2023-01-11 10:30:00,48.63,48.65,48.19,48.24,182839.0,48.63,48.65,48.19,48.24,182839.0
2023-01-11 11:00:00,48.23,48.7,48.22,48.64,135533.0,48.23,48.7,48.22,48.64,135533.0
2023-01-11 11:30:00,48.64,48.69,48.51,48.58,83320.0,48.64,48.69,48.51,48.58,83320.0
2023-01-11 12:00:00,48.58,48.79,48.5,48.65,78369.0,48.58,48.79,48.5,48.65,78369.0
2023-01-11 12:30:00,48.66,48.7,48.57,48.7,79080.0,48.66,48.7,48.57,48.7,79080.0
2023-01-11 13:00:00,48.7,48.92,48.66,48.76,123784.0,48.7,48.92,48.66,48.76,123784.0
2023-01-11 13:30:00,48.75,48.94,48.65,48.68,121042.0,48.75,48.94,48.65,48.68,121042.0
2023-01-11 14:00:00,48.69,48.69,48.49,48.5,101033.0,48.69,48.69,48.49,48.5,101033.0
2023-01-11 14:30:00,48.5,48.66,48.48,48.55,88213.0,48.5,48.66,48.48,48.55,88213.0
2023-01-11 15:00:00,48.55,48.68,48.47,48.55,152469.0,48.55,48.68,48.47,48.55,152469.0
2023-01-11 15:30:00,48.54,48.88,48.43,48.8,673972.0,48.54,48.88,48.43,48.8,673972.0
2023-01-12 09:30:00,48.13,48.26,47.19,47.45,496526.0,48.13,48.26,47.19,47.45,496526.0
2023-01-12 10:00:00,47.47,48.41,47.37,48.15,447896.0,47.47,48.41,47.37,48.15,447896.0
2023-01-12 10:30:00,48.14,48.32,47.92,48.1,175685.0,48.14,48.32,47.92,48.1,175685.0
2023-01-12 11:00:00,48.11,48.16,47.73,47.88,298004.0,48.11,48.16,47.73,47.88,298004.0
2023-01-12 11:30:00,47.88,48.19,47.74,48.13,428265.0,47.88,48.19,47.74,48.13,428265.0
2023-01-12 12:00:00,48.12,48.39,48.02,48.36,117572.0,48.12,48.39,48.02,48.36,117572.0
2023-01-12 12:30:00,48.36,48.54,48.25,48.4,164660.0,48.36,48.54,48.25,48.4,164660.0
2023-01-12 13:00:00,48.4,48.64,48.16,48.2,121624.0,48.4,48.64,48.16,48.2,121624.0
2023-01-12 13:30:00,48.19,48.62,48.05,48.55,104694.0,48.19,48.62,48.05,48.55,104694.0
2023-01-12 14:00:00,48.56,48.56,48.38,48.44,83444.0,48.56,48.56,48.38,48.44,83444.0
2023-01-12 14:30:00,48.42,48.57,48.38,48.44,98339.0,48.42,48.57,48.38,48.44,98339.0
2023-01-12 15:00:00,48.42,48.49,48.23,48.43,177214.0,48.42,48.49,48.23,48.43,177214.0
2023-01-12 15:30:00,48.44,48.45,48.16,48.4,512707.0,48.44,48.45,48.16,48.4,512707.0
2023-01-13 09:30:00,46.24,47.71,45.88,47.49,859619.0,46.24,47.71,45.88,47.49,859619.0
2023-01-13 10:00:00,47.44,48.66,47.37,48.65,606394.0,47.44,48.66,47.37,48.65,606394.0
2023-01-13 10:30:00,48.63,48.72,48.42,48.52,212718.0,48.63,48.72,48.42,48.52,212718.0
2023-01-13 11:00:00,48.52,48.77,48.35,48.74,148113.0,48.52,48.77,48.35,48.74,148113.0
2023-01-13 11:30:00,48.75,48.75,48.06,48.28,250573.0,48.75,48.75,48.06,48.28,250573.0
2023-01-13 12:00:00,48.28,48.53,48.17,48.3,529686.0,48.28,48.53,48.17,48.3,529686.0
2023-01-13 12:30:00,48.3,48.4,48.19,48.23,117231.0,48.3,48.4,48.19,48.23,117231.0
2023-01-13 13:00:00,48.23,48.25,47.93,48.25,196388.0,48.23,48.25,47.93,48.25,196388.0
2023-01-13 13:30:00,48.24,48.5,48.18,48.46,228559.0,48.24,48.5,48.18,48.46,228559.0
2023-01-13 14:00:00,48.45,48.67,48.43,48.58,111461.0,48.45,48.67,48.43,48.58,111461.0
2023-01-13 14:30:00,48.59,48.76,48.58,48.74,118588.0,48.59,48.76,48.58,48.74,118588.0
2023-01-13 15:00:00,48.74,48.9,48.71,48.9,149336.0,48.74,48.9,48.71,48.9,149336.0
2023-01-13 15:30:00,48.91,49.04,48.79,48.87,631578.0,48.91,49.04,48.79,48.87,631578.0
2023-01-17 09:30:00,48.76,50.14,48.43,50.03,583547.0,48.76,50.14,48.43,50.03,583547.0
2023-01-17 10:00:00,50.02,50.44,49.89,50.44,279353.0,50.02,50.44,49.89,50.44,279353.0
2023-01-17 10:30:00,50.42,50.45,49.73,49.73,210744.0,50.42,50.45,49.73,49.73,210744.0
2023-01-17 11:00:00,49.73,50.05,49.68,50.01,144361.0,49.73,50.05,49.68,50.01,144361.0
2023-01-17 11:30:00,50.01,50.13,49.95,49.95,162197.0,50.01,50.13,49.95,49.95,162197.0
2023-01-17 12:00:00,49.96,50.03,49.78,49.87,108731.0,49.96,50.03,49.78,49.87,108731.0
2023-01-17 12:30:00,49.86,50.04,49.84,50.01,67935.0,49.86,50.04,49.84,50.01,67935.0
2023-01-17 13:00:00,49.99,50.14,49.96,50.02,100966.0,49.99,50.14,49.96,50.02,100966.0
2023-01-17 13:30:00,50.01,50.17,50.01,50.05,263989.0,50.01,50.17,50.01,50.05,263989.0
2023-01-17 14:00:00,50.04,50.16,49.96,50.01,275139.0,50.04,50.16,49.96,50.01,275139.0
2023-01-17 14:30:00,50.02,50.27,50.0,50.06,216702.0,50.02,50.27,50.0,50.06,216702.0
2023-01-17 15:00:00,50.06,50.29,50.06,50.23,313106.0,50.06,50.29,50.06,50.23,313106.0
2023-01-17 15:30:00,50.22,50.25,49.97,50.11,501662.0,50.22,50.25,49.97,50.11,501662.0
2023-01-18 09:30:00,50.68,51.18,50.38,51.1,323020.0,50.68,51.18,50.38,51.1,323020.0
2023-01-18 10:00:00,51.13,51.52,50.79,50.95,245480.0,51.13,51.52,50.79,50.95,245480.0
2023-01-18 10:30:00,50.94,50.96,50.18,50.26,216003.0,50.94,50.96,50.18,50.26,216003.0
2023-01-18 11:00:00,50.25,50.28,49.31,49.39,314527.0,50.25,50.28,49.31,49.39,314527.0
2023-01-18 11:30:00,49.4,49.48,49.02,49.28,274188.0,49.4,49.48,49.02,49.28,274188.0
2023-01-18 12:00:00,49.28,49.36,48.97,49.0,155807.0,49.28,49.36,48.97,49.0,155807.0
2023-01-18 12:30:00,48.99,49.03,48.79,48.82,182197.0,48.99,49.03,48.79,48.82,182197.0
2023-01-18 13:00:00,48.83,48.96,48.76,48.95,91573.0,48.83,48.96,48.76,48.95,91573.0
2023-01-18 13:30:00,48.94,49.07,48.85,49.05,80244.0,48.94,49.07,48.85,49.05,80244.0
2023-01-18 14:00:00,49.07,49.1,48.83,48.97,133505.0,49.07,49.1,48.83,48.97,133505.0
2023-01-18 14:30:00,49.0,49.07,48.76,48.86,121682.0,49.0,49.07,48.76,48.86,121682.0
2023-01-18 15:00:00,48.86,48.9,48.66,48.69,178993.0,48.86,48.9,48.66,48.69,178993.0
2023-01-18 15:30:00,48.68,48.72,48.31,48.38,657806.0,48.68,48.72,48.31,48.38,657806.0
2023-01-19 09:30:00,48.11,48.66,47.78,48.35,305747.0,48.11,48.66,47.78,48.35,305747.0
2023-01-19 10:00:00,48.33,48.69,48.23,48.64,268070.0,48.33,48.69,48.23,48.64,268070.0
2023-01-19 10:30:00,48.64,48.65,48.25,48.33,208300.0,48.64,48.65,48.25,48.33,208300.0
2023-01-19 11:00:00,48.34,48.53,48.2,48.43,161685.0,48.34,48.53,48.2,48.43,161685.0
2023-01-19 11:30:00,48.42,48.62,48.3,48.48,226705.0,48.42,48.62,48.3,48.48,226705.0
2023-01-19 12:00:00,48.49,48.71,48.44,48.61,86737.0,48.49,48.71,48.44,48.61,86737.0
2023-01-19 12:30:00,48.61,48.72,48.48,48.63,97021.0,48.61,48.72,48.48,48.63,97021.0
2023-01-19 13:00:00,48.64,48.76,48.51,48.68,143024.0,48.64,48.76,48.51,48.68,143024.0
2023-01-19 13:30:00,48.68,48.96,48.56,48.68,268648.0,48.68,48.96,48.56,48.68,268648.0
2023-01-19 14:00:00,48.69,48.87,48.52,48.82,159670.0,48.69,48.87,48.52,48.82,159670.0
2023-01-19 14:30:00,48.82,49.02,48.75,48.76,285615.0,48.82,49.02,48.75,48.76,285615.0
2023-01-19 15:00:00,48.76,48.82,48.54,48.63,169422.0,48.76,48.82,48.54,48.63,169422.0
2023-01-19 15:30:00,48.62,48.62,48.27,48.42,596826.0,48.62,48.62,48.27,48.42,596826.0
2023-01-20 09:30:00,48.61,49.09,48.5,49.02,410844.0,48.61,49.09,48.5,49.02,410844.0
2023-01-20 10:00:00,49.02,49.1,48.78,48.96,143905.0,49.02,49.1,48.78,48.96,143905.0
2023-01-20 10:30:00,48.96,49.04,48.78,48.82,135552.0,48.96,49.04,48.78,48.82,135552.0
2023-01-20 11:00:00,48.83,49.28,48.81,49.26,111884.0,48.83,49.28,48.81,49.26,111884.0
2023-01-20 11:30:00,49.28,49.32,49.12,49.2,68832.0,49.28,49.32,49.12,49.2,68832.0
2023-01-20 12:00:00,49.21,49.29,49.0,49.14,91614.0,49.21,49.29,49.0,49.14,91614.0
2023-01-20 12:30:00,49.13,49.17,48.98,48.98,80881.0,49.13,49.17,48.98,48.98,80881.0
2023-01-20 13:00:00,48.97,49.04,48.79,48.85,120753.0,48.97,49.04,48.79,48.85,120753.0
2023-01-20 13:30:00,48.85,49.13,48.85,49.11,187749.0,48.85,49.13,48.85,49.11,187749.0
2023-01-20 14:00:00,49.12,49.31,49.11,49.23,241441.0,49.12,49.31,49.11,49.23,241441.0
2023-01-20 14:30:00,49.23,49.32,48.95,49.06,455574.0,49.23,49.32,48.95,49.06,455574.0
2023-01-20 15:00:00,49.06,49.36,49.06,49.08,449969.0,49.06,49.36,49.06,49.08,449969.0
2023-01-20 15:30:00,49.08,49.3,48.99,49.26,1014143.0,49.08,49.3,48.99,49.26,1014143.0
2023-01-23 09:30:00,49.27,49.77,48.89,49.76,639635.0,49.27,49.77,48.89,49.76,639635.0
2023-01-23 10:00:00,49.77,50.16,49.77,50.0,355225.0,49.77,50.16,49.77,50.0,355225.0
2023-01-23 10:30:00,50.02,50.38,50.02,50.17,171965.0,50.02,50.38,50.02,50.17,171965.0
2023-01-23 11:00:00,50.16,50.4,50.04,50.06,309677.0,50.16,50.4,50.04,50.06,309677.0
2023-01-23 11:30:00,50.06,50.54,50.0,50.45,203408.0,50.06,50.54,50.0,50.45,203408.0
2023-01-23 12:00:00,50.45,50.45,50.0,50.06,262002.0,50.45,50.45,50.0,50.06,262002.0
2023-01-23 12:30:00,50.06,50.24,49.97,50.22,256910.0,50.06,50.24,49.97,50.22,256910.0
2023-01-23 13:00:00,50.22,50.26,49.99,50.15,129289.0,50.22,50.26,49.99,50.15,129289.0
2023-01-23 13:30:00,50.15,50.18,50.05,50.1,174046.0,50.15,50.18,50.05,50.1,174046.0
2023-01-23 14:00:00,50.11,50.33,50.05,50.25,304977.0,50.11,50.33,50.05,50.25,304977.0
2023-01-23 14:30:00,50.25,50.3,50.05,50.3,199128.0,50.25,50.3,50.05,50.3,199128.0
2023-01-23 15:00:00,50.3,50.44,50.21,50.27,298652.0,50.3,50.44,50.21,50.27,298652.0
2023-01-23 15:30:00,50.26,50.55,50.18,50.5,619497.0,50.26,50.55,50.18,50.5,619497.0
2023-01-24 09:30:00,50.45,51.38,50.1,51.15,409767.0,50.45,51.38,50.1,51.15,409767.0
2023-01-24 10:00:00,51.15,51.26,50.65,50.98,212322.0,51.15,51.26,50.65,50.98,212322.0
2023-01-24 10:30:00,50.98,51.45,50.78,51.35,203494.0,50.98,51.45,50.78,51.35,203494.0
2023-01-24 11:00:00,51.35,51.41,51.09,51.34,210829.0,51.35,51.41,51.09,51.34,210829.0
2023-01-24 11:30:00,51.34,51.4,50.93,50.96,289002.0,51.34,51.4,50.93,50.96,289002.0
2023-01-24 12:00:00,50.96,51.09,50.81,51.06,173226.0,50.96,51.09,50.81,51.06,173226.0
2023-01-24 12:30:00,51.05,51.15,50.99,51.14,94409.0,51.05,51.15,50.99,51.14,94409.0
2023-01-24 13:00:00,51.14,51.26,51.07,51.18,103848.0,51.14,51.26,51.07,51.18,103848.0
2023-01-24 13:30:00,51.18,51.28,51.11,51.17,121264.0,51.18,51.28,51.11,51.17,121264.0
2023-01-24 14:00:00,51.17,51.29,51.07,51.24,210713.0,51.17,51.29,51.07,51.24,210713.0
2023-01-24 14:30:00,51.23,51.31,51.18,51.25,121689.0,51.23,51.31,51.18,51.25,121689.0
2023-01-24 15:00:00,51.26,51.27,51.06,51.11,191021.0,51.26,51.27,51.06,51.11,191021.0
2023-01-24 15:30:00,51.12,51.16,50.71,51.08,732355.0,51.12,51.16,50.71,51.08,732355.0
2023-01-25 09:30:00,50.21,50.21,49.53,49.74,474076.0,50.21,50.21,49.53,49.74,474076.0
2023-01-25 10:00:00,49.73,49.95,49.48,49.55,521846.0,49.73,49.95,49.48,49.55,521846.0
2023-01-25 10:30:00,49.55,49.93,49.43,49.9,186615.0,49.55,49.93,49.43,49.9,186615.0
2023-01-25 11:00:00,49.89,50.33,49.68,50.18,172743.0,49.89,50.33,49.68,50.18,172743.0
2023-01-25 11:30:00,50.17,50.8,50.0,50.74,209614.0,50.17,50.8,50.0,50.74,209614.0
2023-01-25 12:00:00,50.75,51.0,50.6,50.78,284286.0,50.75,51.0,50.6,50.78,284286.0
2023-01-25 12:30:00,50.79,51.08,50.75,50.85,153271.0,50.79,51.08,50.75,50.85,153271.0
2023-01-25 13:00:00,50.85,51.14,50.82,51.11,131494.0,50.85,51.14,50.82,51.11,131494.0
2023-01-25 13:30:00,51.1,51.41,51.04,51.39,205383.0,51.1,51.41,51.04,51.39,205383.0
2023-01-25 14:00:00,51.41,51.82,51.35,51.66,291089.0,51.41,51.82,51.35,51.66,291089.0
2023-01-25 14:30:00,51.66,51.72,51.48,51.64,353288.0,51.66,51.72,51.48,51.64,353288.0
2023-01-25 15:00:00,51.65,51.91,51.65,51.72,207079.0,51.65,51.91,51.65,51.72,207079.0
2023-01-25 15:30:00,51.73,51.78,51.5,51.74,707309.0,51.73,51.78,51.5,51.74,707309.0
2023-01-26 09:30:00,53.16,54.57,52.42,52.55,1300628.0,53.16,54.57,52.42,52.55,1300628.0
2023-01-26 10:00:00,52.55,53.01,52.31,52.79,393991.0,52.55,53.01,52.31,52.79,393991.0
2023-01-26 10:30:00,52.8,52.93,51.93,52.01,302270.0,52.8,52.93,51.93,52.01,302270.0
2023-01-26 11:00:00,52.03,52.38,52.0,52.34,170178.0,52.03,52.38,52.0,52.34,170178.0
2023-01-26 11:30:00,52.34,52.72,52.27,52.69,203383.0,52.34,52.72,52.27,52.69,203383.0
2023-01-26 12:00:00,52.68,53.0,52.67,52.94,143925.0,52.68,53.0,52.67,52.94,143925.0
2023-01-26 12:30:00,52.93,53.18,52.87,52.91,291604.0,52.93,53.18,52.87,52.91,291604.0
2023-01-26 13:00:00,52.91,52.95,52.62,52.68,147760.0,52.91,52.95,52.62,52.68,147760.0
2023-01-26 13:30:00,52.68,52.85,52.56,52.58,162772.0,52.68,52.85,52.56,52.58,162772.0
2023-01-26 14:00:00,52.58,52.83,52.53,52.82,195384.0,52.58,52.83,52.53,52.82,195384.0
2023-01-26 14:30:00,52.83,53.11,52.8,53.07,123432.0,52.83,53.11,52.8,53.07,123432.0
2023-01-26 15:00:00,53.07,53.18,52.91,53.14,234297.0,53.07,53.18,52.91,53.14,234297.0
2023-01-26 15:30:00,53.13,53.28,52.98,53.24,725320.0,53.13,53.28,52.98,53.24,725320.0
2023-01-27 09:30:00,51.89,52.77,51.71,52.72,504957.0,51.89,52.77,51.71,52.72,504957.0
2023-01-27 10:00:00,52.7,53.06,52.48,52.55,258457.0,52.7,53.06,52.48,52.55,258457.0
2023-01-27 10:30:00,52.55,52.64,52.18,52.34,148469.0,52.55,52.64,52.18,52.34,148469.0
2023-01-27 11:00:00,52.33,52.4,52.13,52.35,146866.0,52.33,52.4,52.13,52.35,146866.0
2023-01-27 11:30:00,52.35,52.5,52.12,52.42,237871.0,52.35,52.5,52.12,52.42,237871.0
2023-01-27 12:00:00,52.45,52.5,52.19,52.29,236970.0,52.45,52.5,52.19,52.29,236970.0
2023-01-27 12:30:00,52.3,52.6,52.29,52.58,141118.0,52.3,52.6,52.29,52.58,141118.0
2023-01-27 13:00:00,52.58,52.73,52.39,52.73,240768.0,52.58,52.73,52.39,52.73,240768.0
2023-01-27 13:30:00,52.73,52.93,52.7,52.77,147521.0,52.73,52.93,52.7,52.77,147521.0
2023-01-27 14:00:00,52.77,52.93,52.73,52.76,112972.0,52.77,52.93,52.73,52.76,112972.0
2023-01-27 14:30:00,52.76,52.81,52.63,52.68,103819.0,52.76,52.81,52.63,52.68,103819.0
2023-01-27 15:00:00,52.69,53.03,52.68,52.97,290223.0,52.69,53.03,52.68,52.97,290223.0
2023-01-27 15:30:00,52.97,53.13,52.7,52.7,1105214.0,52.97,53.13,52.7,52.7,1105214.0
2023-01-30 09:30:00,52.32,52.41,51.68,51.88,439052.0,52.32,52.41,51.68,51.88,439052.0
2023-01-30 10:00:00,51.85,52.05,51.54,51.7,240796.0,51.85,52.05,51.54,51.7,240796.0
2023-01-30 10:30:00,51.69,51.71,51.03,51.21,277467.0,51.69,51.71,51.03,51.21,277467.0
2023-01-30 11:00:00,51.2,51.59,51.12,51.53,169772.0,51.2,51.59,51.12,51.53,169772.0
2023-01-30 11:30:00,51.53,51.64,51.25,51.41,191765.0,51.53,51.64,51.25,51.41,191765.0
2023-01-30 12:00:00,51.4,51.68,51.39,51.66,134712.0,51.4,51.68,51.39,51.66,134712.0
2023-01-30 12:30:00,51.66,51.66,51.35,51.49,116979.0,51.66,51.66,51.35,51.49,116979.0
2023-01-30 13:00:00,51.49,51.78,51.46,51.64,107929.0,51.49,51.78,51.46,51.64,107929.0
2023-01-30 13:30:00,51.63,51.64,51.41,51.44,127112.0,51.63,51.64,51.41,51.44,127112.0
2023-01-30 14:00:00,51.45,51.53,51.33,51.36,168461.0,51.45,51.53,51.33,51.36,168461.0
2023-01-30 14:30:00,51.36,51.4,51.28,51.34,162561.0,51.36,51.4,51.28,51.34,162561.0
2023-01-30 15:00:00,51.35,51.42,50.97,51.03,275168.0,51.35,51.42,50.97,51.03,275168.0
2023-01-30 15:30:00,51.04,51.23,50.92,51.07,724294.0,51.04,51.23,50.92,51.07,724294.0
2023-01-31 09:30:00,51.09,51.74,51.08,51.08,267499.0,51.09,51.74,51.08,51.08,267499.0
2023-01-31 10:00:00,51.15,51.26,50.92,51.17,368084.0,51.15,51.26,50.92,51.17,368084.0
2023-01-31 10:30:00,51.2,51.42,51.05,51.4,211883.0,51.2,51.42,51.05,51.4,211883.0
2023-01-31 11:00:00,51.4,51.55,51.18,51.22,171918.0,51.4,51.55,51.18,51.22,171918.0
2023-01-31 11:30:00,51.22,51.64,51.21,51.58,146017.0,51.22,51.64,51.21,51.58,146017.0
2023-01-31 12:00:00,51.57,51.71,51.44,51.6,200097.0,51.57,51.71,51.44,51.6,200097.0
2023-01-31 12:30:00,51.6,51.68,51.5,51.64,106969.0,51.6,51.68,51.5,51.64,106969.0
2023-01-31 13:00:00,51.63,51.74,51.54,51.66,77375.0,51.63,51.74,51.54,51.66,77375.0
2023-01-31 13:30:00,51.67,52.01,51.66,51.98,188558.0,51.67,52.01,51.66,51.98,188558.0
2023-01-31 14:00:00,51.99,52.05,51.82,52.05,114779.0,51.99,52.05,51.82,52.05,114779.0
2023-01-31 14:30:00,52.05,52.17,52.0,52.13,94991.0,52.05,52.17,52.0,52.13,94991.0
2023-01-31 15:00:00,52.16,52.23,51.92,51.94,302672.0,52.16,52.23,51.92,51.94,302672.0
2023-01-31 15:30:00,51.94,52.53,51.93,52.35,1689978.0,51.94,52.53,51.93,52.35,1689978.0
2023-02-01 09:30:00,52.2,52.43,51.42,52.12,983936.0,52.2,52.43,51.42,52.12,983936.0
2023-02-01 10:00:00,52.14,52.18,51.92,52.05,418566.0,52.14,52.18,51.92,52.05,418566.0
2023-02-01 10:30:00,52.05,52.22,51.84,51.86,242908.0,52.05,52.22,51.84,51.86,242908.0
2023-02-01 11:00:00,51.86,52.11,51.74,52.09,415591.0,51.86,52.11,51.74,52.09,415591.0
2023-02-01 11:30:00,52.09,52.23,52.06,52.09,134703.0,52.09,52.23,52.06,52.09,134703.0
2023-02-01 12:00:00,52.09,52.19,52.05,52.17,106017.0,52.09,52.19,52.05,52.17,106017.0
2023-02-01 12:30:00,52.18,52.27,52.09,52.15,113064.0,52.18,52.27,52.09,52.15,113064.0
2023-02-01 13:00:00,52.15,52.29,52.13,52.27,164387.0,52.15,52.29,52.13,52.27,164387.0
2023-02-01 13:30:00,52.26,52.39,51.96,52.17,560221.0,52.26,52.39,51.96,52.17,560221.0
2023-02-01 14:00:00,52.14,52.34,51.86,52.18,300542.0,52.14,52.34,51.86,52.18,300542.0
2023-02-01 14:30:00,52.19,53.16,51.87,52.82,959367.0,52.19,53.16,51.87,52.82,959367.0
2023-02-01 15:00:00,52.83,53.35,52.81,53.06,997228.0,52.83,53.35,52.81,53.06,997228.0
2023-02-01 15:30:00,53.06,53.59,52.89,53.07,1408342.0,53.06,53.59,52.89,53.07,1408342.0
2023-02-02 09:30:00,53.01,54.29,53.01,53.42,912133.0,53.01,54.29,53.01,53.42,912133.0
2023-02-02 10:00:00,53.4,53.68,53.0,53.45,286520.0,53.4,53.68,53.0,53.45,286520.0
2023-02-02 10:30:00,53.48,54.09,53.45,53.85,296799.0,53.48,54.09,53.45,53.85,296799.0
2023-02-02 11:00:00,53.83,53.86,53.45,53.62,265009.0,53.83,53.86,53.45,53.62,265009.0
2023-02-02 11:30:00,53.63,53.63,53.15,53.28,239006.0,53.63,53.63,53.15,53.28,239006.0
2023-02-02 12:00:00,53.29,53.8,53.29,53.76,196337.0,53.29,53.8,53.29,53.76,196337.0
2023-02-02 12:30:00,53.76,54.16,53.74,54.09,200415.0,53.76,54.16,53.74,54.09,200415.0
2023-02-02 13:00:00,54.09,54.18,53.93,54.0,334279.0,54.09,54.18,53.93,54.0,334279.0
2023-02-02 13:30:00,54.01,54.33,53.99,54.32,225526.0,54.01,54.33,53.99,54.32,225526.0
2023-02-02 14:00:00,54.32,54.32,53.69,53.7,266629.0,54.32,54.32,53.69,53.7,266629.0
2023-02-02 14:30:00,53.71,53.72,53.39,53.45,202901.0,53.71,53.72,53.39,53.45,202901.0
2023-02-02 15:00:00,53.45,53.61,53.3,53.57,256389.0,53.45,53.61,53.3,53.57,256389.0
2023-02-02 15:30:00,53.58,53.91,53.58,53.85,613424.0,53.58,53.91,53.58,53.85,613424.0
2023-02-03 09:30:00,52.87,53.74,52.6,53.16,401626.0,52.87,53.74,52.6,53.16,401626.0
2023-02-03 10:00:00,53.14,53.64,52.76,53.39,477535.0,53.14,53.64,52.76,53.39,477535.0
2023-02-03 10:30:00,53.4,53.66,53.22,53.22,293728.0,53.4,53.66,53.22,53.22,293728.0
2023-02-03 11:00:00,53.24,53.49,53.17,53.49,112769.0,53.24,53.49,53.17,53.49,112769.0
2023-02-03 11:30:00,53.48,53.61,53.04,53.05,141368.0,53.48,53.61,53.04,53.05,141368.0
2023-02-03 12:00:00,53.06,53.46,52.99,53.46,181531.0,53.06,53.46,52.99,53.46,181531.0
2023-02-03 12:30:00,53.45,53.51,52.88,52.9,133686.0,53.45,53.51,52.88,52.9,133686.0
2023-02-03 13:00:00,52.9,53.0,52.76,52.76,128357.0,52.9,53.0,52.76,52.76,128357.0
2023-02-03 13:30:00,52.76,52.86,52.53,52.73,134411.0,52.76,52.86,52.53,52.73,134411.0
2023-02-03 14:00:00,52.7,52.84,52.64,52.84,165272.0,52.7,52.84,52.64,52.84,165272.0
2023-02-03 14:30:00,52.84,53.08,52.74,52.84,250874.0,52.84,53.08,52.74,52.84,250874.0
2023-02-03 15:00:00,52.83,53.15,52.75,53.0,225082.0,52.83,53.15,52.75,53.0,225082.0
2023-02-03 15:30:00,53.02,53.14,52.84,53.0,844079.0,53.02,53.14,52.84,53.0,844079.0
2023-02-06 09:30:00,52.47,53.36,52.24,53.16,719603.0,52.47,53.36,52.24,53.16,719603.0
2023-02-06 10:00:00,53.15,53.47,53.05,53.15,348127.0,53.15,53.47,53.05,53.15,348127.0
2023-02-06 10:30:00,53.13,53.44,52.99,53.3,360089.0,53.13,53.44,52.99,53.3,360089.0
2023-02-06 11:00:00,53.29,53.4,53.15,53.25,158392.0,53.29,53.4,53.15,53.25,158392.0
2023-02-06 11:30:00,53.26,53.29,52.89,52.97,176314.0,53.26,53.29,52.89,52.97,176314.0
2023-02-06 12:00:00,52.97,53.11,52.84,52.98,156151.0,52.97,53.11,52.84,52.98,156151.0
2023-02-06 12:30:00,53.0,53.09,52.7,52.76,111606.0,53.0,53.09,52.7,52.76,111606.0
2023-02-06 13:00:00,52.76,52.81,52.59,52.61,94522.0,52.76,52.81,52.59,52.61,94522.0
2023-02-06 13:30:00,52.61,52.74,52.37,52.46,253564.0,52.61,52.74,52.37,52.46,253564.0
2023-02-06 14:00:00,52.46,52.7,52.45,52.51,162868.0,52.46,52.7,52.45,52.51,162868.0
2023-02-06 14:30:00,52.52,52.52,52.25,52.28,140701.0,52.52,52.52,52.25,52.28,140701.0
2023-02-06 15:00:00,52.28,52.29,51.93,51.95,157797.0,52.28,52.29,51.93,51.95,157797.0
2023-02-06 15:30:00,51.95,52.08,51.88,51.99,485512.0,51.95,52.08,51.88,51.99,485512.0
2023-02-07 09:30:00,52.63,52.74,51.8,52.37,398127.0,52.63,52.74,51.8,52.37,398127.0
2023-02-07 10:00:00,52.37,52.4,51.81,51.93,377680.0,52.37,52.4,51.81,51.93,377680.0
2023-02-07 10:30:00,51.93,52.15,51.79,52.04,332791.0,51.93,52.15,51.79,52.04,332791.0
2023-02-07 11:00:00,52.05,52.33,52.03,52.19,451173.0,52.05,52.33,52.03,52.19,451173.0
2023-02-07 11:30:00,52.2,52.81,52.18,52.58,383920.0,52.2,52.81,52.18,52.58,383920.0
2023-02-07 12:00:00,52.57,52.68,52.43,52.62,259909.0,52.57,52.68,52.43,52.62,259909.0
2023-02-07 12:30:00,52.63,53.5,52.58,53.31,438230.0,52.63,53.5,52.58,53.31,438230.0
2023-02-07 13:00:00,53.34,53.46,52.64,52.64,284611.0,53.34,53.46,52.64,52.64,284611.0
2023-02-07 13:30:00,52.64,52.64,52.15,52.43,268628.0,52.64,52.64,52.15,52.43,268628.0
2023-02-07 14:00:00,52.42,53.19,52.39,53.09,306907.0,52.42,53.19,52.39,53.09,306907.0
2023-02-07 14:30:00,53.1,53.66,53.08,53.65,256743.0,53.1,53.66,53.08,53.65,256743.0
2023-02-07 15:00:00,53.65,53.92,53.52,53.91,338144.0,53.65,53.92,53.52,53.91,338144.0
2023-02-07 15:30:00,53.92,54.19,53.62,53.71,1416418.0,53.92,54.19,53.62,53.71,1416418.0
2023-02-08 09:30:00,60.75,61.38,58.72,60.75,3812177.0,60.75,61.38,58.72,60.75,3812177.0
2023-02-08 10:00:00,60.75,61.41,59.83,61.12,1492032.0,60.75,61.41,59.83,61.12,1492032.0
2023-02-08 10:30:00,61.15,61.15,60.18,60.73,741230.0,61.15,61.15,60.18,60.73,741230.0
2023-02-08 11:00:00,60.71,61.45,60.25,60.48,1007579.0,60.71,61.45,60.25,60.48,1007579.0
2023-02-08 11:30:00,60.47,60.74,60.0,60.59,871102.0,60.47,60.74,60.0,60.59,871102.0
2023-02-08 12:00:00,60.57,60.63,60.02,60.1,428358.0,60.57,60.63,60.02,60.1,428358.0
2023-02-08 12:30:00,60.1,60.26,59.51,59.56,630669.0,60.1,60.26,59.51,59.56,630669.0
2023-02-08 13:00:00,59.56,59.8,59.15,59.59,624093.0,59.56,59.8,59.15,59.59,624093.0
2023-02-08 13:30:00,59.58,59.81,59.42,59.63,433182.0,59.58,59.81,59.42,59.63,433182.0
2023-02-08 14:00:00,59.63,59.71,59.34,59.46,441752.0,59.63,59.71,59.34,59.46,441752.0
2023-02-08 14:30:00,59.47,59.59,59.23,59.51,327878.0,59.47,59.59,59.23,59.51,327878.0
2023-02-08 15:00:00,59.52,59.62,59.26,59.5,561156.0,59.52,59.62,59.26,59.5,561156.0
2023-02-08 15:30:00,59.5,59.75,59.26,59.67,1499226.0,59.5,59.75,59.26,59.67,1499226.0
2023-02-09 09:30:00,60.76,60.83,59.75,60.58,807497.0,60.76,60.83,59.75,60.58,807497.0
2023-02-09 10:00:00,60.59,60.68,60.12,60.27,381653.0,60.59,60.68,60.12,60.27,381653.0
2023-02-09 10:30:00,60.27,60.47,59.63,59.67,339954.0,60.27,60.47,59.63,59.67,339954.0
2023-02-09 11:00:00,59.66,59.69,58.81,58.9,348310.0,59.66,59.69,58.81,58.9,348310.0
2023-02-09 11:30:00,58.89,59.26,58.85,59.04,248449.0,58.89,59.26,58.85,59.04,248449.0
2023-02-09 12:00:00,59.03,59.53,58.96,59.08,206541.0,59.03,59.53,58.96,59.08,206541.0
2023-02-09 12:30:00,59.06,59.1,58.42,58.64,385315.0,59.06,59.1,58.42,58.64,385315.0
2023-02-09 13:00:00,58.63,58.65,58.27,58.33,377594.0,58.63,58.65,58.27,58.33,377594.0
2023-02-09 13:30:00,58.34,58.42,57.73,58.05,316473.0,58.34,58.42,57.73,58.05,316473.0
2023-02-09 14:00:00,58.05,58.2,57.87,57.89,213772.0,58.05,58.2,57.87,57.89,213772.0
2023-02-09 14:30:00,57.9,58.33,57.88,58.27,251852.0,57.9,58.33,57.88,58.27,251852.0
2023-02-09 15:00:00,58.26,58.32,57.75,57.89,492950.0,58.26,58.32,57.75,57.89,492950.0
2023-02-09 15:30:00,57.88,58.19,57.65,57.82,901863.0,57.88,58.19,57.65,57.82,901863.0
2023-02-10 09:30:00,57.42,57.92,57.1,57.51,273653.0,57.42,57.92,57.1,57.51,273653.0
2023-02-10 10:00:00,57.49,58.0,57.22,57.85,216470.0,57.49,58.0,57.22,57.85,216470.0
2023-02-10 10:30:00,57.87,57.96,57.66,57.94,220236.0,57.87,57.96,57.66,57.94,220236.0
2023-02-10 11:00:00,57.93,58.02,57.65,57.68,211161.0,57.93,58.02,57.65,57.68,211161.0
2023-02-10 11:30:00,57.69,57.95,57.45,57.89,167131.0,57.69,57.95,57.45,57.89,167131.0
2023-02-10 12:00:00,57.88,58.17,57.77,57.93,197401.0,57.88,58.17,57.77,57.93,197401.0
2023-02-10 12:30:00,57.92,58.31,57.91,58.29,124610.0,57.92,58.31,57.91,58.29,124610.0
2023-02-10 13:00:00,58.29,58.84,58.24,58.67,231062.0,58.29,58.84,58.24,58.67,231062.0
2023-02-10 13:30:00,58.68,59.03,58.66,59.0,203832.0,58.68,59.03,58.66,59.0,203832.0
2023-02-10 14:00:00,59.01,59.04,58.73,58.89,216165.0,59.01,59.04,58.73,58.89,216165.0
2023-02-10 14:30:00,58.89,59.36,58.86,59.35,197168.0,58.89,59.36,58.86,59.35,197168.0
2023-02-10 15:00:00,59.36,59.49,59.1,59.2,402618.0,59.36,59.49,59.1,59.2,402618.0
2023-02-10 15:30:00,59.2,59.69,59.12,59.61,773749.0,59.2,59.69,59.12,59.61,773749.0
2023-02-13 09:30:00,59.94,60.13,59.32,59.6,260534.0,59.94,60.13,59.32,59.6,260534.0
2023-02-13 10:00:00,59.63,59.83,59.43,59.55,156881.0,59.63,59.83,59.43,59.55,156881.0
2023-02-13 10:30:00,59.56,60.06,59.51,60.0,162873.0,59.56,60.06,59.51,60.0,162873.0
2023-02-13 11:00:00,60.0,60.2,59.94,60.09,143160.0,60.0,60.2,59.94,60.09,143160.0
2023-02-13 11:30:00,60.09,60.27,59.98,60.17,131250.0,60.09,60.27,59.98,60.17,131250.0
2023-02-13 12:00:00,60.17,60.29,60.1,60.14,101678.0,60.17,60.29,60.1,60.14,101678.0
2023-02-13 12:30:00,60.14,60.18,60.03,60.1,87228.0,60.14,60.18,60.03,60.1,87228.0
2023-02-13 13:00:00,60.1,60.15,59.91,60.1,87489.0,60.1,60.15,59.91,60.1,87489.0
2023-02-13 13:30:00,60.12,60.42,60.04,60.39,170773.0,60.12,60.42,60.04,60.39,170773.0
2023-02-13 14:00:00,60.4,60.46,60.17,60.19,109934.0,60.4,60.46,60.17,60.19,109934.0
2023-02-13 14:30:00,60.19,60.23,60.03,60.22,198232.0,60.19,60.23,60.03,60.22,198232.0
2023-02-13 15:00:00,60.22,60.26,60.05,60.22,204292.0,60.22,60.26,60.05,60.22,204292.0
2023-02-13 15:30:00,60.22,60.29,60.05,60.16,614023.0,60.22,60.29,60.05,60.16,614023.0
2023-02-14 09:30:00,60.25,61.16,59.88,61.08,406052.0,60.25,61.16,59.88,61.08,406052.0
2023-02-14 10:00:00,61.08,61.5,61.05,61.27,346175.0,61.08,61.5,61.05,61.27,346175.0
2023-02-14 10:30:00,61.27,61.33,60.36,60.8,214727.0,61.27,61.33,60.36,60.8,214727.0
2023-02-14 11:00:00,60.8,61.01,60.61,60.62,155339.0,60.8,61.01,60.61,60.62,155339.0
2023-02-14 11:30:00,60.61,60.61,60.31,60.54,129382.0,60.61,60.61,60.31,60.54,129382.0
2023-02-14 12:00:00,60.52,60.71,60.5,60.56,107176.0,60.52,60.71,60.5,60.56,107176.0
2023-02-14 12:30:00,60.55,60.72,60.47,60.62,95921.0,60.55,60.72,60.47,60.62,95921.0
2023-02-14 13:00:00,60.61,60.89,60.53,60.58,106223.0,60.61,60.89,60.53,60.58,106223.0
2023-02-14 13:30:00,60.59,60.74,60.51,60.65,108172.0,60.59,60.74,60.51,60.65,108172.0
2023-02-14 14:00:00,60.64,60.68,60.33,60.65,114795.0,60.64,60.68,60.33,60.65,114795.0
2023-02-14 14:30:00,60.64,60.83,60.6,60.72,162075.0,60.64,60.83,60.6,60.72,162075.0
2023-02-14 15:00:00,60.72,60.89,60.56,60.85,175030.0,60.72,60.89,60.56,60.85,175030.0
2023-02-14 15:30:00,60.86,61.32,60.81,61.19,850712.0,60.86,61.32,60.81,61.19,850712.0
2023-02-15 09:30:00,60.99,61.66,60.71,61.29,334821.0,60.99,61.66,60.71,61.29,334821.0
2023-02-15 10:00:00,61.29,61.48,61.03,61.41,181898.0,61.29,61.48,61.03,61.41,181898.0
2023-02-15 10:30:00,61.43,61.62,61.05,61.05,180522.0,61.43,61.62,61.05,61.05,180522.0
2023-02-15 11:00:00,61.05,61.67,61.05,61.65,180892.0,61.05,61.67,61.05,61.65,180892.0
2023-02-15 11:30:00,61.67,61.91,61.51,61.8,150057.0,61.67,61.91,61.51,61.8,150057.0
2023-02-15 12:00:00,61.81,61.88,61.58,61.62,127543.0,61.81,61.88,61.58,61.62,127543.0
2023-02-15 12:30:00,61.63,62.0,61.57,61.91,104314.0,61.63,62.0,61.57,61.91,104314.0
2023-02-15 13:00:00,61.9,62.22,61.82,62.21,189498.0,61.9,62.22,61.82,62.21,189498.0
2023-02-15 13:30:00,62.21,62.39,62.16,62.3,154054.0,62.21,62.39,62.16,62.3,154054.0
2023-02-15 14:00:00,62.31,62.81,62.29,62.64,340237.0,62.31,62.81,62.29,62.64,340237.0
2023-02-15 14:30:00,62.64,62.78,62.59,62.76,217107.0,62.64,62.78,62.59,62.76,217107.0
2023-02-15 15:00:00,62.77,62.93,62.72,62.86,241217.0,62.77,62.93,62.72,62.86,241217.0
2023-02-15 15:30:00,62.87,63.02,62.74,62.87,781889.0,62.87,63.02,62.74,62.87,781889.0
2023-02-16 09:30:00,61.9,62.6,61.69,62.25,235181.0,61.9,62.6,61.69,62.25,235181.0
2023-02-16 10:00:00,62.28,62.61,62.1,62.16,90855.0,62.28,62.61,62.1,62.16,90855.0
2023-02-16 10:30:00,62.12,62.42,62.01,62.05,99063.0,62.12,62.42,62.01,62.05,99063.0
2023-02-16 11:00:00,62.05,62.35,61.66,61.83,173940.0,62.05,62.35,61.66,61.83,173940.0
2023-02-16 11:30:00,61.83,62.06,61.8,61.96,109009.0,61.83,62.06,61.8,61.96,109009.0
2023-02-16 12:00:00,61.96,61.98,61.59,61.78,128541.0,61.96,61.98,61.59,61.78,128541.0
2023-02-16 12:30:00,61.78,62.01,61.74,61.76,105755.0,61.78,62.01,61.74,61.76,105755.0
2023-02-16 13:00:00,61.76,61.89,61.62,61.71,77596.0,61.76,61.89,61.62,61.71,77596.0
2023-02-16 13:30:00,61.71,61.98,61.7,61.88,91216.0,61.71,61.98,61.7,61.88,91216.0
2023-02-16 14:00:00,61.88,61.92,61.63,61.82,115779.0,61.88,61.92,61.63,61.82,115779.0
2023-02-16 14:30:00,61.81,61.9,61.69,61.7,119562.0,61.81,61.9,61.69,61.7,119562.0
2023-02-16 15:00:00,61.69,61.73,61.34,61.34,239794.0,61.69,61.73,61.34,61.34,239794.0
2023-02-16 15:30:00,61.34,61.62,61.22,61.4,604391.0,61.34,61.62,61.22,61.4,604391.0
2023-02-17 09:30:00,60.85,61.22,60.32,60.8,404124.0,60.85,61.22,60.32,60.8,404124.0
2023-02-17 10:00:00,60.84,61.3,60.76,60.99,157919.0,60.84,61.3,60.76,60.99,157919.0
2023-02-17 10:30:00,60.98,61.29,60.83,60.92,137241.0,60.98,61.29,60.83,60.92,137241.0
2023-02-17 11:00:00,60.9,60.99,60.71,60.75,107070.0,60.9,60.99,60.71,60.75,107070.0
2023-02-17 11:30:00,60.74,60.98,60.66,60.81,130419.0,60.74,60.98,60.66,60.81,130419.0
2023-02-17 12:00:00,60.81,61.09,60.81,60.94,85541.0,60.81,61.09,60.81,60.94,85541.0
2023-02-17 12:30:00,60.96,61.01,60.64,60.64,177251.0,60.96,61.01,60.64,60.64,177251.0
2023-02-17 13:00:00,60.64,60.69,60.29,60.37,207275.0,60.64,60.69,60.29,60.37,207275.0
2023-02-17 13:30:00,60.38,60.51,60.3,60.39,102543.0,60.38,60.51,60.3,60.39,102543.0
2023-02-17 14:00:00,60.4,60.59,60.32,60.52,105770.0,60.4,60.59,60.32,60.52,105770.0
2023-02-17 14:30:00,60.52,60.73,60.38,60.66,112547.0,60.52,60.73,60.38,60.66,112547.0
2023-02-17 15:00:00,60.67,60.72,60.41,60.44,131407.0,60.67,60.72,60.41,60.44,131407.0
2023-02-17 15:30:00,60.43,60.69,60.4,60.65,485352.0,60.43,60.69,60.4,60.65,485352.0
2023-02-21 09:30:00,59.83,60.37,59.35,60.26,365003.0,59.83,60.37,59.35,60.26,365003.0
2023-02-21 10:00:00,60.25,60.25,59.3,59.43,156074.0,60.25,60.25,59.3,59.43,156074.0
2023-02-21 10:30:00,59.41,59.84,59.41,59.74,128296.0,59.41,59.84,59.41,59.74,128296.0
2023-02-21 11:00:00,59.76,59.84,59.53,59.59,79638.0,59.76,59.84,59.53,59.59,79638.0
2023-02-21 11:30:00,59.58,59.68,59.45,59.55,118687.0,59.58,59.68,59.45,59.55,118687.0
2023-02-21 12:00:00,59.55,59.72,59.52,59.54,91204.0,59.55,59.72,59.52,59.54,91204.0
2023-02-21 12:30:00,59.53,59.83,59.49,59.8,58522.0,59.53,59.83,59.49,59.8,58522.0
2023-02-21 13:00:00,59.79,59.8,59.56,59.62,66677.0,59.79,59.8,59.56,59.62,66677.0
2023-02-21 13:30:00,59.62,59.71,59.5,59.57,79241.0,59.62,59.71,59.5,59.57,79241.0
2023-02-21 14:00:00,59.58,60.04,59.56,60.02,154740.0,59.58,60.04,59.56,60.02,154740.0
2023-02-21 14:30:00,60.03,60.16,59.93,60.01,139002.0,60.03,60.16,59.93,60.01,139002.0
2023-02-21 15:00:00,60.02,60.04,59.77,59.84,183181.0,60.02,60.04,59.77,59.84,183181.0
2023-02-21 15:30:00,59.84,59.91,59.56,59.69,727602.0,59.84,59.91,59.56,59.69,727602.0
2023-02-22 09:30:00,60.6,61.25,60.1,60.64,496706.0,60.6,61.25,60.1,60.64,496706.0
2023-02-22 10:00:00,60.63,60.63,60.09,60.11,282857.0,60.63,60.63,60.09,60.11,282857.0
2023-02-22 10:30:00,60.08,60.54,60.01,60.48,223296.0,60.08,60.54,60.01,60.48,223296.0
2023-02-22 11:00:00,60.47,60.57,59.81,59.87,282907.0,60.47,60.57,59.81,59.87,282907.0
2023-02-22 11:30:00,59.87,60.04,59.77,59.93,140403.0,59.87,60.04,59.77,59.93,140403.0
2023-02-22 12:00:00,59.91,60.2,59.86,60.1,135703.0,59.91,60.2,59.86,60.1,135703.0
2023-02-22 12:30:00,60.1,60.32,60.03,60.24,101141.0,60.1,60.32,60.03,60.24,101141.0
2023-02-22 13:00:00,60.24,60.48,60.24,60.46,104256.0,60.24,60.48,60.24,60.46,104256.0
2023-02-22 13:30:00,60.45,60.5,60.29,60.34,135298.0,60.45,60.5,60.29,60.34,135298.0
2023-02-22 14:00:00,60.32,60.65,60.18,60.34,221119.0,60.32,60.65,60.18,60.34,221119.0
2023-02-22 14:30:00,60.35,60.57,60.25,60.25,175348.0,60.35,60.57,60.25,60.25,175348.0
2023-02-22 15:00:00,60.25,60.36,60.02,60.03,329084.0,60.25,60.36,60.02,60.03,329084.0
2023-02-22 15:30:00,60.03,60.28,59.95,60.24,769439.0,60.03,60.28,59.95,60.24,769439.0
2023-02-23 09:30:00,60.51,60.71,60.2,60.37,299170.0,60.51,60.71,60.2,60.37,299170.0
2023-02-23 10:00:00,60.37,60.44,59.75,60.4,274366.0,60.37,60.44,59.75,60.4,274366.0
2023-02-23 10:30:00,60.39,60.41,59.92,59.98,86784.0,60.39,60.41,59.92,59.98,86784.0
2023-02-23 11:00:00,59.97,60.02,59.5,59.55,92183.0,59.97,60.02,59.5,59.55,92183.0
2023-02-23 11:30:00,59.56,59.6,59.34,59.42,140268.0,59.56,59.6,59.34,59.42,140268.0
2023-02-23 12:00:00,59.43,59.84,59.42,59.8,136668.0,59.43,59.84,59.42,59.8,136668.0
2023-02-23 12:30:00,59.82,59.95,59.73,59.87,91199.0,59.82,59.95,59.73,59.87,91199.0
2023-02-23 13:00:00,59.85,59.94,59.73,59.78,66115.0,59.85,59.94,59.73,59.78,66115.0
2023-02-23 13:30:00,59.78,59.97,59.69,59.93,58302.0,59.78,59.97,59.69,59.93,58302.0
2023-02-23 14:00:00,59.94,60.3,59.89,60.23,81278.0,59.94,60.3,59.89,60.23,81278.0
2023-02-23 14:30:00,60.23,60.49,60.23,60.46,120296.0,60.23,60.49,60.23,60.46,120296.0
2023-02-23 15:00:00,60.46,60.77,60.45,60.77,157437.0,60.46,60.77,60.45,60.77,157437.0
2023-02-23 15:30:00,60.76,60.79,60.4,60.6,633574.0,60.76,60.79,60.4,60.6,633574.0
2023-02-24 09:30:00,59.4,59.85,58.94,59.1,223541.0,59.4,59.85,58.94,59.1,223541.0
2023-02-24 10:00:00,59.09,59.47,59.03,59.22,90975.0,59.09,59.47,59.03,59.22,90975.0
2023-02-24 10:30:00,59.2,59.35,59.06,59.29,78268.0,59.2,59.35,59.06,59.29,78268.0
2023-02-24 11:00:00,59.29,59.7,59.18,59.54,83575.0,59.29,59.7,59.18,59.54,83575.0
2023-02-24 11:30:00,59.53,59.71,59.39,59.59,64433.0,59.53,59.71,59.39,59.59,64433.0
2023-02-24 12:00:00,59.62,59.79,59.49,59.5,98258.0,59.62,59.79,59.49,59.5,98258.0
2023-02-24 12:30:00,59.5,59.63,59.34,59.48,67491.0,59.5,59.63,59.34,59.48,67491.0
2023-02-24 13:00:00,59.47,59.63,59.39,59.58,56356.0,59.47,59.63,59.39,59.58,56356.0
2023-02-24 13:30:00,59.58,59.66,59.46,59.52,93119.0,59.58,59.66,59.46,59.52,93119.0
2023-02-24 14:00:00,59.53,59.53,59.29,59.34,116532.0,59.53,59.53,59.29,59.34,116532.0
2023-02-24 14:30:00,59.35,59.41,59.18,59.37,125268.0,59.35,59.41,59.18,59.37,125268.0
2023-02-24 15:00:00,59.38,59.43,58.95,58.96,186299.0,59.38,59.43,58.95,58.96,186299.0
2023-02-24 15:30:00,58.96,58.97,58.57,58.88,703438.0,58.96,58.97,58.57,58.88,703438.0
2023-02-27 09:30:00,59.68,59.81,59.42,59.78,263196.0,59.68,59.81,59.42,59.78,263196.0
2023-02-27 10:00:00,59.81,60.15,59.68,59.87,216011.0,59.81,60.15,59.68,59.87,216011.0
2023-02-27 10:30:00,59.87,59.88,59.41,59.77,100957.0,59.87,59.88,59.41,59.77,100957.0
2023-02-27 11:00:00,59.79,59.92,59.72,59.85,90049.0,59.79,59.92,59.72,59.85,90049.0
2023-02-27 11:30:00,59.87,60.0,59.7,59.97,80725.0,59.87,60.0,59.7,59.97,80725.0
2023-02-27 12:00:00,59.97,59.99,59.83,59.91,78694.0,59.97,59.99,59.83,59.91,78694.0
2023-02-27 12:30:00,59.89,59.99,59.83,59.97,68053.0,59.89,59.99,59.83,59.97,68053.0
2023-02-27 13:00:00,59.97,60.11,59.9,60.03,103816.0,59.97,60.11,59.9,60.03,103816.0
2023-02-27 13:30:00,60.04,60.05,59.65,59.8,93993.0,60.04,60.05,59.65,59.8,93993.0
2023-02-27 14:00:00,59.82,59.98,59.79,59.87,69131.0,59.82,59.98,59.79,59.87,69131.0
2023-02-27 14:30:00,59.87,59.88,59.57,59.65,72398.0,59.87,59.88,59.57,59.65,72398.0
2023-02-27 15:00:00,59.63,59.7,59.47,59.55,110692.0,59.63,59.7,59.47,59.55,110692.0
2023-02-27 15:30:00,59.55,59.62,59.38,59.62,354448.0,59.55,59.62,59.38,59.62,354448.0
2023-02-28 09:30:00,59.63,60.09,59.37,59.83,214260.0,59.63,60.09,59.37,59.83,214260.0
2023-02-28 10:00:00,59.85,59.94,59.54,59.66,99126.0,59.85,59.94,59.54,59.66,99126.0
2023-02-28 10:30:00,59.67,59.75,59.32,59.44,67446.0,59.67,59.75,59.32,59.44,67446.0
2023-02-28 11:00:00,59.44,59.54,59.41,59.43,60225.0,59.44,59.54,59.41,59.43,60225.0
2023-02-28 11:30:00,59.42,59.44,59.08,59.28,99704.0,59.42,59.44,59.08,59.28,99704.0
2023-02-28 12:00:00,59.28,59.57,59.25,59.57,51226.0,59.28,59.57,59.25,59.57,51226.0
2023-02-28 12:30:00,59.56,59.8,59.48,59.75,64297.0,59.56,59.8,59.48,59.75,64297.0
2023-02-28 13:00:00,59.75,59.93,59.71,59.82,130720.0,59.75,59.93,59.71,59.82,130720.0
2023-02-28 13:30:00,59.83,59.87,59.72,59.79,97051.0,59.83,59.87,59.72,59.79,97051.0
2023-02-28 14:00:00,59.79,59.86,59.58,59.61,80690.0,59.79,59.86,59.58,59.61,80690.0
2023-02-28 14:30:00,59.62,59.73,59.53,59.6,107081.0,59.62,59.73,59.53,59.6,107081.0
2023-02-28 15:00:00,59.6,59.61,59.4,59.43,148633.0,59.6,59.61,59.4,59.43,148633.0
2023-02-28 15:30:00,59.42,59.67,59.29,59.42,426140.0,59.42,59.67,59.29,59.42,426140.0
2023-03-01 09:30:00,59.54,59.54,58.73,59.11,302382.0,59.54,59.54,58.73,59.11,302382.0
2023-03-01 10:00:00,59.12,59.22,58.47,58.68,198213.0,59.12,59.22,58.47,58.68,198213.0
2023-03-01 10:30:00,58.68,58.91,58.54,58.66,126206.0,58.68,58.91,58.54,58.66,126206.0
2023-03-01 11:00:00,58.64,58.66,58.32,58.58,157817.0,58.64,58.66,58.32,58.58,157817.0
2023-03-01 11:30:00,58.57,58.9,58.44,58.82,89182.0,58.57,58.9,58.44,58.82,89182.0
2023-03-01 12:00:00,58.8,59.07,58.77,58.8,96641.0,58.8,59.07,58.77,58.8,96641.0
2023-03-01 12:30:00,58.81,58.85,58.7,58.72,60202.0,58.81,58.85,58.7,58.72,60202.0
2023-03-01 13:00:00,58.72,58.72,58.55,58.64,72313.0,58.72,58.72,58.55,58.64,72313.0
2023-03-01 13:30:00,58.63,58.75,58.56,58.71,74877.0,58.63,58.75,58.56,58.71,74877.0
2023-03-01 14:00:00,58.7,58.7,58.45,58.48,115366.0,58.7,58.7,58.45,58.48,115366.0
2023-03-01 14:30:00,58.47,58.53,58.37,58.41,98026.0,58.47,58.53,58.37,58.41,98026.0
2023-03-01 15:00:00,58.4,58.51,58.32,58.32,141549.0,58.4,58.51,58.32,58.32,141549.0
2023-03-01 15:30:00,58.31,58.52,58.3,58.44,464754.0,58.31,58.52,58.3,58.44,464754.0
2023-03-02 09:30:00,58.41,59.16,58.16,58.67,289614.0,58.41,59.16,58.16,58.67,289614.0
2023-03-02 10:00:00,58.69,58.84,58.54,58.77,105417.0,58.69,58.84,58.54,58.77,105417.0
2023-03-02 10:30:00,58.8,59.18,58.76,59.09,128220.0,58.8,59.18,58.76,59.09,128220.0
2023-03-02 11:00:00,59.1,59.22,58.9,58.94,74192.0,59.1,59.22,58.9,58.94,74192.0
2023-03-02 11:30:00,58.96,59.18,58.83,59.17,77972.0,58.96,59.18,58.83,59.17,77972.0
2023-03-02 12:00:00,59.17,59.25,59.06,59.21,88728.0,59.17,59.25,59.06,59.21,88728.0
2023-03-02 12:30:00,59.22,59.35,59.12,59.27,70223.0,59.22,59.35,59.12,59.27,70223.0
2023-03-02 13:00:00,59.27,59.28,59.11,59.14,75688.0,59.27,59.28,59.11,59.14,75688.0
2023-03-02 13:30:00,59.13,59.58,59.1,59.55,138289.0,59.13,59.58,59.1,59.55,138289.0
2023-03-02 14:00:00,59.55,59.89,59.54,59.88,137525.0,59.55,59.89,59.54,59.88,137525.0
2023-03-02 14:30:00,59.89,59.99,59.82,59.92,167070.0,59.89,59.99,59.82,59.92,167070.0
2023-03-02 15:00:00,59.92,60.04,59.73,59.78,177418.0,59.92,60.04,59.73,59.78,177418.0
2023-03-02 15:30:00,59.8,59.96,59.58,59.64,433633.0,59.8,59.96,59.58,59.64,433633.0
2023-03-03 09:30:00,59.68,60.17,59.53,59.9,197302.0,59.68,60.17,59.53,59.9,197302.0
2023-03-03 10:00:00,59.89,60.13,59.65,60.13,146331.0,59.89,60.13,59.65,60.13,146331.0
2023-03-03 10:30:00,60.14,60.19,59.89,59.91,114419.0,60.14,60.19,59.89,59.91,114419.0
2023-03-03 11:00:00,59.94,60.24,59.92,60.23,136968.0,59.94,60.24,59.92,60.23,136968.0
2023-03-03 11:30:00,60.23,60.28,59.93,60.02,80587.0,60.23,60.28,59.93,60.02,80587.0
2023-03-03 12:00:00,60.03,60.27,60.02,60.27,107297.0,60.03,60.27,60.02,60.27,107297.0
2023-03-03 12:30:00,60.26,60.5,60.25,60.48,96258.0,60.26,60.5,60.25,60.48,96258.0
2023-03-03 13:00:00,60.48,60.52,60.32,60.44,61832.0,60.48,60.52,60.32,60.44,61832.0
2023-03-03 13:30:00,60.43,60.75,60.4,60.58,162756.0,60.43,60.75,60.4,60.58,162756.0
2023-03-03 14:00:00,60.59,60.72,60.51,60.68,101046.0,60.59,60.72,60.51,60.68,101046.0
2023-03-03 14:30:00,60.7,60.78,60.6,60.63,100498.0,60.7,60.78,60.6,60.63,100498.0
2023-03-03 15:00:00,60.64,60.9,60.61,60.75,231061.0,60.64,60.9,60.61,60.75,231061.0
2023-03-03 15:30:00,60.76,60.87,60.68,60.86,504318.0,60.76,60.87,60.68,60.86,504318.0
2023-03-06 09:30:00,61.11,61.19,60.76,60.99,178880.0,61.11,61.19,60.76,60.99,178880.0
2023-03-06 10:00:00,60.98,61.22,60.65,61.13,108057.0,60.98,61.22,60.65,61.13,108057.0
2023-03-06 10:30:00,61.13,61.46,61.12,61.45,110286.0,61.13,61.46,61.12,61.45,110286.0
2023-03-06 11:00:00,61.46,61.76,61.41,61.41,115573.0,61.46,61.76,61.41,61.41,115573.0
2023-03-06 11:30:00,61.41,61.64,61.37,61.63,63709.0,61.41,61.64,61.37,61.63,63709.0
2023-03-06 12:00:00,61.65,61.69,61.47,61.52,80122.0,61.65,61.69,61.47,61.52,80122.0
2023-03-06 12:30:00,61.52,61.53,61.07,61.21,56575.0,61.52,61.53,61.07,61.21,56575.0
2023-03-06 13:00:00,61.21,61.49,61.15,61.43,66999.0,61.21,61.49,61.15,61.43,66999.0
2023-03-06 13:30:00,61.42,61.43,61.18,61.29,50896.0,61.42,61.43,61.18,61.29,50896.0
2023-03-06 14:00:00,61.28,61.34,61.19,61.26,74351.0,61.28,61.34,61.19,61.26,74351.0
2023-03-06 14:30:00,61.26,61.3,61.15,61.22,69499.0,61.26,61.3,61.15,61.22,69499.0
2023-03-06 15:00:00,61.22,61.35,61.16,61.23,148214.0,61.22,61.35,61.16,61.23,148214.0
2023-03-06 15:30:00,61.23,61.39,61.22,61.32,330785.0,61.23,61.39,61.22,61.32,330785.0
2023-03-07 09:30:00,61.09,61.99,60.11,61.94,556049.0,61.09,61.99,60.11,61.94,556049.0
2023-03-07 10:00:00,61.93,61.95,60.68,60.81,277640.0,61.93,61.95,60.68,60.81,277640.0
2023-03-07 10:30:00,60.78,61.19,60.58,60.61,234564.0,60.78,61.19,60.58,60.61,234564.0
2023-03-07 11:00:00,60.6,60.85,60.41,60.45,207339.0,60.6,60.85,60.41,60.45,207339.0
2023-03-07 11:30:00,60.43,60.72,60.38,60.46,101568.0,60.43,60.72,60.38,60.46,101568.0
2023-03-07 12:00:00,60.44,61.0,60.43,60.92,127290.0,60.44,61.0,60.43,60.92,127290.0
2023-03-07 12:30:00,60.91,61.05,60.8,60.89,177288.0,60.91,61.05,60.8,60.89,177288.0
2023-03-07 13:00:00,60.89,60.9,60.66,60.82,171144.0,60.89,60.9,60.66,60.82,171144.0
2023-03-07 13:30:00,60.82,60.88,60.34,60.45,125306.0,60.82,60.88,60.34,60.45,125306.0
2023-03-07 14:00:00,60.45,60.5,60.31,60.44,110640.0,60.45,60.5,60.31,60.44,110640.0
2023-03-07 14:30:00,60.42,60.46,60.22,60.27,97411.0,60.42,60.46,60.22,60.27,97411.0
2023-03-07 15:00:00,60.26,60.52,60.24,60.34,168189.0,60.26,60.52,60.24,60.34,168189.0
2023-03-07 15:30:00,60.34,60.52,60.27,60.38,523315.0,60.34,60.52,60.27,60.38,523315.0
2023-03-08 09:30:00,60.66,60.84,60.03,60.28,221801.0,60.66,60.84,60.03,60.28,221801.0
2023-03-08 10:00:00,60.29,60.54,59.75,60.54,158245.0,60.29,60.54,59.75,60.54,158245.0
2023-03-08 10:30:00,60.56,60.85,60.54,60.78,165432.0,60.56,60.85,60.54,60.78,165432.0
2023-03-08 11:00:00,60.79,61.09,60.7,60.91,116788.0,60.79,61.09,60.7,60.91,116788.0
2023-03-08 11:30:00,60.92,61.32,60.7,61.26,235340.0,60.92,61.32,60.7,61.26,235340.0
2023-03-08 12:00:00,61.28,61.33,61.17,61.24,219681.0,61.28,61.33,61.17,61.24,219681.0
2023-03-08 12:30:00,61.23,61.7,61.14,61.45,355876.0,61.23,61.7,61.14,61.45,355876.0
2023-03-08 13:00:00,61.46,61.53,61.3,61.36,207789.0,61.46,61.53,61.3,61.36,207789.0
2023-03-08 13:30:00,61.37,61.51,61.31,61.51,322693.0,61.37,61.51,61.31,61.51,322693.0
2023-03-08 14:00:00,61.52,61.77,61.44,61.54,145584.0,61.52,61.77,61.44,61.54,145584.0
2023-03-08 14:30:00,61.54,61.56,61.4,61.55,304178.0,61.54,61.56,61.4,61.55,304178.0
2023-03-08 15:00:00,61.56,61.61,61.44,61.52,206654.0,61.56,61.61,61.44,61.52,206654.0
2023-03-08 15:30:00,61.51,61.99,61.51,61.8,582675.0,61.51,61.99,61.51,61.8,582675.0
2023-03-09 09:30:00,61.44,61.79,61.17,61.59,358327.0,61.44,61.79,61.17,61.59,358327.0
2023-03-09 10:00:00,61.6,62.08,61.54,61.85,256331.0,61.6,62.08,61.54,61.85,256331.0
2023-03-09 10:30:00,61.81,61.91,61.61,61.76,90464.0,61.81,61.91,61.61,61.76,90464.0
2023-03-09 11:00:00,61.74,61.78,61.28,61.28,102704.0,61.74,61.78,61.28,61.28,102704.0
2023-03-09 11:30:00,61.3,61.57,61.27,61.33,97424.0,61.3,61.57,61.27,61.33,97424.0
2023-03-09 12:00:00,61.33,61.49,61.17,61.38,183181.0,61.33,61.49,61.17,61.38,183181.0
2023-03-09 12:30:00,61.37,61.37,60.93,61.05,161241.0,61.37,61.37,60.93,61.05,161241.0
2023-03-09 13:00:00,61.05,61.18,60.84,60.87,110779.0,61.05,61.18,60.84,60.87,110779.0
2023-03-09 13:30:00,60.85,61.08,60.51,60.55,312202.0,60.85,61.08,60.51,60.55,312202.0
2023-03-09 14:00:00,60.55,60.65,60.38,60.63,134688.0,60.55,60.65,60.38,60.63,134688.0
2023-03-09 14:30:00,60.62,60.62,60.32,60.43,179167.0,60.62,60.62,60.32,60.43,179167.0
2023-03-09 15:00:00,60.42,60.46,59.86,60.05,296288.0,60.42,60.46,59.86,60.05,296288.0
2023-03-09 15:30:00,60.04,60.26,59.92,59.93,673342.0,60.04,60.26,59.92,59.93,673342.0
2023-03-10 09:30:00,60.17,60.43,58.74,58.84,409917.0,60.17,60.43,58.74,58.84,409917.0
2023-03-10 10:00:00,58.84,59.39,58.83,59.14,141932.0,58.84,59.39,58.83,59.14,141932.0
2023-03-10 10:30:00,59.12,59.51,58.98,59.47,118468.0,59.12,59.51,58.98,59.47,118468.0
2023-03-10 11:00:00,59.46,60.1,59.3,60.09,434427.0,59.46,60.1,59.3,60.09,434427.0
2023-03-10 11:30:00,60.09,60.47,59.92,60.1,206680.0,60.09,60.47,59.92,60.1,206680.0
2023-03-10 12:00:00,60.11,60.21,59.72,59.92,251052.0,60.11,60.21,59.72,59.92,251052.0
2023-03-10 12:30:00,59.95,60.23,59.39,59.4,200864.0,59.95,60.23,59.39,59.4,200864.0
2023-03-10 13:00:00,59.37,59.47,59.03,59.07,79304.0,59.37,59.47,59.03,59.07,79304.0
2023-03-10 13:30:00,59.08,59.1,58.6,58.64,98904.0,59.08,59.1,58.6,58.64,98904.0
2023-03-10 14:00:00,58.63,58.92,58.63,58.75,97911.0,58.63,58.92,58.63,58.75,97911.0
2023-03-10 14:30:00,58.75,59.35,58.74,59.25,108942.0,58.75,59.35,58.74,59.25,108942.0
2023-03-10 15:00:00,59.26,59.28,58.99,59.06,152850.0,59.26,59.28,58.99,59.06,152850.0
2023-03-10 15:30:00,59.05,59.06,58.62,58.77,442900.0,59.05,59.06,58.62,58.77,442900.0
2023-03-13 09:30:00,58.22,59.08,57.62,58.85,309319.0,58.22,59.08,57.62,58.85,309319.0
2023-03-13 10:00:00,58.88,59.22,58.53,58.9,184830.0,58.88,59.22,58.53,58.9,184830.0
2023-03-13 10:30:00,58.91,59.83,58.9,59.69,192492.0,58.91,59.83,58.9,59.69,192492.0
2023-03-13 11:00:00,59.71,60.14,59.58,60.05,216482.0,59.71,60.14,59.58,60.05,216482.0
2023-03-13 11:30:00,60.05,60.15,59.6,59.78,180039.0,60.05,60.15,59.6,59.78,180039.0
2023-03-13 12:00:00,59.82,60.0,59.48,59.62,81772.0,59.82,60.0,59.48,59.62,81772.0
2023-03-13 12:30:00,59.61,59.9,59.45,59.54,92533.0,59.61,59.9,59.45,59.54,92533.0
2023-03-13 13:00:00,59.55,59.57,59.17,59.24,169371.0,59.55,59.57,59.17,59.24,169371.0
2023-03-13 13:30:00,59.23,59.65,59.1,59.6,146041.0,59.23,59.65,59.1,59.6,146041.0
2023-03-13 14:00:00,59.66,60.05,59.58,59.96,113719.0,59.66,60.05,59.58,59.96,113719.0
2023-03-13 14:30:00,59.96,60.17,59.8,60.01,145049.0,59.96,60.17,59.8,60.01,145049.0
2023-03-13 15:00:00,60.01,60.05,59.48,59.57,167058.0,60.01,60.05,59.48,59.57,167058.0
2023-03-13 15:30:00,59.57,59.92,59.22,59.27,672058.0,59.57,59.92,59.22,59.27,672058.0
2023-03-14 09:30:00,60.43,60.92,59.89,60.29,191745.0,60.43,60.92,59.89,60.29,191745.0
2023-03-14 10:00:00,60.31,60.82,60.24,60.8,96836.0,60.31,60.82,60.24,60.8,96836.0
2023-03-14 10:30:00,60.79,61.0,60.68,60.69,119935.0,60.79,61.0,60.68,60.69,119935.0
2023-03-14 11:00:00,60.68,60.98,60.6,60.95,93292.0,60.68,60.98,60.6,60.95,93292.0
2023-03-14 11:30:00,60.96,61.09,60.82,60.98,110671.0,60.96,61.09,60.82,60.98,110671.0
2023-03-14 12:00:00,60.98,61.02,60.7,60.77,70898.0,60.98,61.02,60.7,60.77,70898.0
2023-03-14 12:30:00,60.76,60.89,60.65,60.73,77936.0,60.76,60.89,60.65,60.73,77936.0
2023-03-14 13:00:00,60.73,60.76,60.05,60.41,135071.0,60.73,60.76,60.05,60.41,135071.0
2023-03-14 13:30:00,60.41,60.48,60.18,60.22,107168.0,60.41,60.48,60.18,60.22,107168.0
2023-03-14 14:00:00,60.22,60.49,59.99,60.47,99547.0,60.22,60.49,59.99,60.47,99547.0
2023-03-14 14:30:00,60.46,60.56,60.26,60.3,116658.0,60.46,60.56,60.26,60.3,116658.0
2023-03-14 15:00:00,60.31,60.42,60.03,60.38,172558.0,60.31,60.42,60.03,60.38,172558.0
2023-03-14 15:30:00,60.38,60.97,60.33,60.89,602592.0,60.38,60.97,60.33,60.89,602592.0
2023-03-15 09:30:00,60.53,61.22,60.36,60.39,344921.0,60.53,61.22,60.36,60.39,344921.0
2023-03-15 10:00:00,60.38,60.61,59.97,60.0,171646.0,60.38,60.61,59.97,60.0,171646.0
2023-03-15 10:30:00,60.01,60.36,59.84,60.32,235920.0,60.01,60.36,59.84,60.32,235920.0
2023-03-15 11:00:00,60.32,60.52,60.18,60.34,67430.0,60.32,60.52,60.18,60.34,67430.0
2023-03-15 11:30:00,60.34,60.42,60.0,60.23,85204.0,60.34,60.42,60.0,60.23,85204.0
2023-03-15 12:00:00,60.24,60.36,59.8,59.9,79566.0,60.24,60.36,59.8,59.9,79566.0
2023-03-15 12:30:00,59.88,60.05,59.72,59.86,86692.0,59.88,60.05,59.72,59.86,86692.0
2023-03-15 13:00:00,59.85,60.24,59.83,60.19,71130.0,59.85,60.24,59.83,60.19,71130.0
2023-03-15 13:30:00,60.17,60.2,59.83,60.08,76954.0,60.17,60.2,59.83,60.08,76954.0
2023-03-15 14:00:00,60.1,60.44,59.79,60.2,133468.0,60.1,60.44,59.79,60.2,133468.0
2023-03-15 14:30:00,60.22,60.37,60.06,60.25,112281.0,60.22,60.37,60.06,60.25,112281.0
2023-03-15 15:00:00,60.25,60.39,60.01,60.36,123282.0,60.25,60.39,60.01,60.36,123282.0
2023-03-15 15:30:00,60.35,60.43,59.98,60.43,372770.0,60.35,60.43,59.98,60.43,372770.0
2023-03-16 09:30:00,60.34,60.72,60.02,60.56,172074.0,60.34,60.72,60.02,60.56,172074.0
2023-03-16 10:00:00,60.56,60.65,59.9,60.32,115902.0,60.56,60.65,59.9,60.32,115902.0
2023-03-16 10:30:00,60.34,61.19,60.3,61.11,105857.0,60.34,61.19,60.3,61.11,105857.0
2023-03-16 11:00:00,61.11,61.27,60.89,61.17,161396.0,61.11,61.27,60.89,61.17,161396.0
2023-03-16 11:30:00,61.19,61.62,61.13,61.51,131352.0,61.19,61.62,61.13,61.51,131352.0
2023-03-16 12:00:00,61.51,61.59,61.22,61.3,134307.0,61.51,61.59,61.22,61.3,134307.0
2023-03-16 12:30:00,61.31,61.6,61.15,61.59,126027.0,61.31,61.6,61.15,61.59,126027.0
2023-03-16 13:00:00,61.58,61.6,61.14,61.38,141279.0,61.58,61.6,61.14,61.38,141279.0
2023-03-16 13:30:00,61.38,61.51,61.3,61.47,80281.0,61.38,61.51,61.3,61.47,80281.0
2023-03-16 14:00:00,61.45,61.46,61.24,61.44,93490.0,61.45,61.46,61.24,61.44,93490.0
2023-03-16 14:30:00,61.43,61.57,61.23,61.48,89839.0,61.43,61.57,61.23,61.48,89839.0
2023-03-16 15:00:00,61.48,61.93,61.45,61.9,325635.0,61.48,61.93,61.45,61.9,325635.0
2023-03-16 15:30:00,61.92,61.97,61.69,61.85,569732.0,61.92,61.97,61.69,61.85,569732.0
2023-03-17 09:30:00,61.73,62.19,61.5,61.9,1028641.0,61.73,62.19,61.5,61.9,1028641.0
2023-03-17 10:00:00,61.97,62.47,61.44,61.52,304559.0,61.97,62.47,61.44,61.52,304559.0
2023-03-17 10:30:00,61.53,61.59,61.11,61.28,192758.0,61.53,61.59,61.11,61.28,192758.0
2023-03-17 11:00:00,61.28,61.4,60.81,60.94,129234.0,61.28,61.4,60.81,60.94,129234.0
2023-03-17 11:30:00,60.95,61.14,60.82,60.96,80103.0,60.95,61.14,60.82,60.96,80103.0
2023-03-17 12:00:00,60.97,61.15,60.86,61.07,68009.0,60.97,61.15,60.86,61.07,68009.0
2023-03-17 12:30:00,61.05,61.21,60.87,60.98,77844.0,61.05,61.21,60.87,60.98,77844.0
2023-03-17 13:00:00,60.98,61.5,60.96,61.37,82863.0,60.98,61.5,60.96,61.37,82863.0
2023-03-17 13:30:00,61.35,61.51,61.21,61.51,54715.0,61.35,61.51,61.21,61.51,54715.0
2023-03-17 14:00:00,61.52,61.66,61.16,61.27,129084.0,61.52,61.66,61.16,61.27,129084.0
2023-03-17 14:30:00,61.26,61.32,60.95,61.1,61149.0,61.26,61.32,60.95,61.1,61149.0
2023-03-17 15:00:00,61.12,61.23,60.96,61.14,107338.0,61.12,61.23,60.96,61.14,107338.0
2023-03-17 15:30:00,61.15,61.35,60.7,61.23,652719.0,61.15,61.35,60.7,61.23,652719.0
2023-03-20 09:30:00,60.91,61.56,60.91,61.27,234636.0,60.91,61.56,60.91,61.27,234636.0
2023-03-20 10:00:00,61.27,61.57,60.8,61.13,340486.0,61.27,61.57,60.8,61.13,340486.0
2023-03-20 10:30:00,61.17,61.39,61.0,61.22,160382.0,61.17,61.39,61.0,61.22,160382.0
2023-03-20 11:00:00,61.22,61.4,61.03,61.25,200622.0,61.22,61.4,61.03,61.25,200622.0
2023-03-20 11:30:00,61.27,61.48,61.06,61.1,160589.0,61.27,61.48,61.06,61.1,160589.0
2023-03-20 12:00:00,61.1,61.23,60.76,61.03,137147.0,61.1,61.23,60.76,61.03,137147.0
2023-03-20 12:30:00,61.04,61.18,60.92,61.16,78497.0,61.04,61.18,60.92,61.16,78497.0
2023-03-20 13:00:00,61.15,61.31,61.13,61.14,95276.0,61.15,61.31,61.13,61.14,95276.0
2023-03-20 13:30:00,61.14,61.28,61.09,61.25,109503.0,61.14,61.28,61.09,61.25,109503.0
2023-03-20 14:00:00,61.25,61.47,61.19,61.3,156736.0,61.25,61.47,61.19,61.3,156736.0
2023-03-20 14:30:00,61.3,61.31,61.06,61.25,132019.0,61.3,61.31,61.06,61.25,132019.0
2023-03-20 15:00:00,61.23,61.31,61.14,61.26,92010.0,61.23,61.31,61.14,61.26,92010.0
2023-03-20 15:30:00,61.25,61.58,61.21,61.56,316576.0,61.25,61.58,61.21,61.56,316576.0
2023-03-21 09:30:00,61.75,62.09,61.56,61.73,263322.0,61.75,62.09,61.56,61.73,263322.0
2023-03-21 10:00:00,61.72,61.91,61.05,61.18,236049.0,61.72,61.91,61.05,61.18,236049.0
2023-03-21 10:30:00,61.17,61.24,60.93,60.98,177585.0,61.17,61.24,60.93,60.98,177585.0
2023-03-21 11:00:00,60.99,61.27,60.87,61.19,146640.0,60.99,61.27,60.87,61.19,146640.0
2023-03-21 11:30:00,61.18,61.45,60.98,61.44,168430.0,61.18,61.45,60.98,61.44,168430.0
2023-03-21 12:00:00,61.43,61.69,61.36,61.64,122329.0,61.43,61.69,61.36,61.64,122329.0
2023-03-21 12:30:00,61.63,61.81,61.63,61.71,99561.0,61.63,61.81,61.63,61.71,99561.0
2023-03-21 13:00:00,61.73,61.98,61.73,61.96,89307.0,61.73,61.98,61.73,61.96,89307.0
2023-03-21 13:30:00,61.97,62.12,61.82,61.83,84502.0,61.97,62.12,61.82,61.83,84502.0
2023-03-21 14:00:00,61.81,61.88,61.78,61.85,99028.0,61.81,61.88,61.78,61.85,99028.0
2023-03-21 14:30:00,61.86,62.3,61.85,62.25,119594.0,61.86,62.3,61.85,62.25,119594.0
2023-03-21 15:00:00,62.23,62.44,62.22,62.31,192409.0,62.23,62.44,62.22,62.31,192409.0
2023-03-21 15:30:00,62.3,62.61,62.23,62.48,490594.0,62.3,62.61,62.23,62.48,490594.0
2023-03-22 09:30:00,62.38,62.38,61.72,61.84,103192.0,62.38,62.38,61.72,61.84,103192.0
2023-03-22 10:00:00,61.82,62.21,61.72,62.17,82182.0,61.82,62.21,61.72,62.17,82182.0
2023-03-22 10:30:00,62.14,62.15,61.97,62.02,87310.0,62.14,62.15,61.97,62.02,87310.0
2023-03-22 11:00:00,62.02,62.15,61.83,62.11,98438.0,62.02,62.15,61.83,62.11,98438.0
2023-03-22 11:30:00,62.1,62.31,62.08,62.18,92312.0,62.1,62.31,62.08,62.18,92312.0
2023-03-22 12:00:00,62.18,62.24,62.01,62.04,62034.0,62.18,62.24,62.01,62.04,62034.0
2023-03-22 12:30:00,62.04,62.1,61.97,61.99,57531.0,62.04,62.1,61.97,61.99,57531.0
2023-03-22 13:00:00,61.99,62.22,61.99,62.21,54820.0,61.99,62.22,61.99,62.21,54820.0
2023-03-22 13:30:00,62.22,62.33,62.16,62.3,47669.0,62.22,62.33,62.16,62.3,47669.0
2023-03-22 14:00:00,62.35,62.96,62.27,62.61,151509.0,62.35,62.96,62.27,62.61,151509.0
2023-03-22 14:30:00,62.6,63.2,62.09,62.2,312842.0,62.6,63.2,62.09,62.2,312842.0
2023-03-22 15:00:00,62.18,62.56,61.67,62.46,183574.0,62.18,62.56,61.67,62.46,183574.0
2023-03-22 15:30:00,62.47,62.52,61.17,61.2,459958.0,62.47,62.52,61.17,61.2,459958.0
2023-03-23 09:30:00,62.07,62.85,62.0,62.76,270771.0,62.07,62.85,62.0,62.76,270771.0
2023-03-23 10:00:00,62.78,62.97,62.59,62.82,145622.0,62.78,62.97,62.59,62.82,145622.0
2023-03-23 10:30:00,62.81,63.66,62.8,63.62,202032.0,62.81,63.66,62.8,63.62,202032.0
2023-03-23 11:00:00,63.6,63.84,63.5,63.6,268556.0,63.6,63.84,63.5,63.6,268556.0
2023-03-23 11:30:00,63.61,63.89,63.59,63.85,264691.0,63.61,63.89,63.59,63.85,264691.0
2023-03-23 12:00:00,63.85,63.95,63.56,63.74,187435.0,63.85,63.95,63.56,63.74,187435.0
2023-03-23 12:30:00,63.74,63.83,63.53,63.61,151631.0,63.74,63.83,63.53,63.61,151631.0
2023-03-23 13:00:00,63.62,63.84,63.4,63.45,238792.0,63.62,63.84,63.4,63.45,238792.0
2023-03-23 13:30:00,63.45,63.56,63.23,63.26,177783.0,63.45,63.56,63.23,63.26,177783.0
2023-03-23 14:00:00,63.27,63.51,63.07,63.08,180916.0,63.27,63.51,63.07,63.08,180916.0
2023-03-23 14:30:00,63.07,63.15,62.55,62.87,168830.0,63.07,63.15,62.55,62.87,168830.0
2023-03-23 15:00:00,62.88,63.25,62.65,62.93,226746.0,62.88,63.25,62.65,62.93,226746.0
2023-03-23 15:30:00,62.87,63.51,62.82,63.23,463529.0,62.87,63.51,62.82,63.23,463529.0
2023-03-24 09:30:00,62.93,63.25,62.46,62.97,265669.0,62.93,63.25,62.46,62.97,265669.0
2023-03-24 10:00:00,62.97,63.05,62.23,62.48,162048.0,62.97,63.05,62.23,62.48,162048.0
2023-03-24 10:30:00,62.5,62.62,62.25,62.47,159150.0,62.5,62.62,62.25,62.47,159150.0
2023-03-24 11:00:00,62.47,62.49,62.02,62.16,109172.0,62.47,62.49,62.02,62.16,109172.0
2023-03-24 11:30:00,62.16,62.87,62.1,62.84,250532.0,62.16,62.87,62.1,62.84,250532.0
2023-03-24 12:00:00,62.85,63.02,62.53,62.67,108020.0,62.85,63.02,62.53,62.67,108020.0
2023-03-24 12:30:00,62.69,62.96,62.62,62.83,74033.0,62.69,62.96,62.62,62.83,74033.0
2023-03-24 13:00:00,62.85,62.88,62.45,62.68,239913.0,62.85,62.88,62.45,62.68,239913.0
2023-03-24 13:30:00,62.69,62.86,62.59,62.74,64363.0,62.69,62.86,62.59,62.74,64363.0
2023-03-24 14:00:00,62.75,62.8,62.65,62.7,49930.0,62.75,62.8,62.65,62.7,49930.0
2023-03-24 14:30:00,62.72,62.86,62.69,62.82,83758.0,62.72,62.86,62.69,62.82,83758.0
2023-03-24 15:00:00,62.82,63.1,62.73,63.07,114550.0,62.82,63.1,62.73,63.07,114550.0
2023-03-24 15:30:00,63.08,63.12,62.78,63.01,570200.0,63.08,63.12,62.78,63.01,570200.0
2023-03-27 09:30:00,63.26,64.07,63.17,63.69,322138.0,63.26,64.07,63.17,63.69,322138.0
2023-03-27 10:00:00,63.69,63.79,63.43,63.52,159675.0,63.69,63.79,63.43,63.52,159675.0
2023-03-27 10:30:00,63.51,63.85,63.42,63.79,395565.0,63.51,63.85,63.42,63.79,395565.0
2023-03-27 11:00:00,63.77,63.81,63.46,63.7,272898.0,63.77,63.81,63.46,63.7,272898.0
2023-03-27 11:30:00,63.7,63.74,63.29,63.36,124230.0,63.7,63.74,63.29,63.36,124230.0
2023-03-27 12:00:00,63.35,63.84,63.27,63.84,300326.0,63.35,63.84,63.27,63.84,300326.0
2023-03-27 12:30:00,63.83,63.95,63.72,63.85,243744.0,63.83,63.95,63.72,63.85,243744.0
2023-03-27 13:00:00,63.87,64.09,63.78,64.08,176206.0,63.87,64.09,63.78,64.08,176206.0
2023-03-27 13:30:00,64.09,64.23,64.01,64.08,265385.0,64.09,64.23,64.01,64.08,265385.0
2023-03-27 14:00:00,64.09,64.1,63.91,64.07,128028.0,64.09,64.1,63.91,64.07,128028.0
2023-03-27 14:30:00,64.06,64.22,63.97,64.15,208612.0,64.06,64.22,63.97,64.15,208612.0
2023-03-27 15:00:00,64.15,64.32,64.13,64.27,214623.0,64.15,64.32,64.13,64.27,214623.0
2023-03-27 15:30:00,64.28,64.33,63.88,63.98,744512.0,64.28,64.33,63.88,63.98,744512.0
2023-03-28 09:30:00,63.73,64.6,63.61,64.16,307000.0,63.73,64.6,63.61,64.16,307000.0
2023-03-28 10:00:00,64.17,64.31,63.7,63.85,188842.0,64.17,64.31,63.7,63.85,188842.0
2023-03-28 10:30:00,63.88,63.95,63.63,63.73,179998.0,63.88,63.95,63.63,63.73,179998.0
2023-03-28 11:00:00,63.73,64.03,63.72,63.99,179605.0,63.73,64.03,63.72,63.99,179605.0
2023-03-28 11:30:00,64.0,64.14,63.9,64.13,97546.0,64.0,64.14,63.9,64.13,97546.0
2023-03-28 12:00:00,64.14,64.26,64.02,64.25,153248.0,64.14,64.26,64.02,64.25,153248.0
2023-03-28 12:30:00,64.24,64.39,64.11,64.22,140114.0,64.24,64.39,64.11,64.22,140114.0
2023-03-28 13:00:00,64.22,64.27,63.94,64.08,199950.0,64.22,64.27,63.94,64.08,199950.0
2023-03-28 13:30:00,64.07,64.09,63.69,63.73,164867.0,64.07,64.09,63.69,63.73,164867.0
2023-03-28 14:00:00,63.72,63.81,63.5,63.8,193657.0,63.72,63.81,63.5,63.8,193657.0
2023-03-28 14:30:00,63.8,63.99,63.74,63.98,151679.0,63.8,63.99,63.74,63.98,151679.0
2023-03-28 15:00:00,63.99,64.13,63.85,63.86,208323.0,63.99,64.13,63.85,63.86,208323.0
2023-03-28 15:30:00,63.85,64.33,63.8,64.3,541476.0,63.85,64.33,63.8,64.3,541476.0
2023-03-29 09:30:00,64.81,65.1,64.63,64.79,301678.0,64.81,65.1,64.63,64.79,301678.0
2023-03-29 10:00:00,64.78,64.97,64.69,64.82,118961.0,64.78,64.97,64.69,64.82,118961.0
2023-03-29 10:30:00,64.83,64.97,64.51,64.53,144382.0,64.83,64.97,64.51,64.53,144382.0
2023-03-29 11:00:00,64.54,64.64,64.36,64.63,139284.0,64.54,64.64,64.36,64.63,139284.0
2023-03-29 11:30:00,64.63,64.7,64.5,64.61,138224.0,64.63,64.7,64.5,64.61,138224.0
2023-03-29 12:00:00,64.6,64.65,64.48,64.63,69583.0,64.6,64.65,64.48,64.63,69583.0
2023-03-29 12:30:00,64.63,64.7,64.44,64.46,68878.0,64.63,64.7,64.44,64.46,68878.0
2023-03-29 13:00:00,64.46,64.59,64.39,64.57,71043.0,64.46,64.59,64.39,64.57,71043.0
2023-03-29 13:30:00,64.57,64.57,64.45,64.49,77280.0,64.57,64.57,64.45,64.49,77280.0
2023-03-29 14:00:00,64.5,64.64,64.46,64.62,58389.0,64.5,64.64,64.46,64.62,58389.0
2023-03-29 14:30:00,64.62,65.08,64.61,64.91,231561.0,64.62,65.08,64.61,64.91,231561.0
2023-03-29 15:00:00,64.91,64.95,64.73,64.81,135961.0,64.91,64.95,64.73,64.81,135961.0
2023-03-29 15:30:00,64.81,64.94,64.68,64.79,435808.0,64.81,64.94,64.68,64.79,435808.0
2023-03-30 09:30:00,65.21,65.7,65.09,65.64,271824.0,65.21,65.7,65.09,65.64,271824.0
2023-03-30 10:00:00,65.64,65.81,65.23,65.76,216184.0,65.64,65.81,65.23,65.76,216184.0
2023-03-30 10:30:00,65.75,65.87,65.53,65.62,174925.0,65.75,65.87,65.53,65.62,174925.0
2023-03-30 11:00:00,65.62,65.77,65.46,65.56,110319.0,65.62,65.77,65.46,65.56,110319.0
2023-03-30 11:30:00,65.55,65.61,65.4,65.49,109178.0,65.55,65.61,65.4,65.49,109178.0
2023-03-30 12:00:00,65.49,65.71,65.43,65.54,85143.0,65.49,65.71,65.43,65.54,85143.0
2023-03-30 12:30:00,65.54,65.54,65.34,65.44,137763.0,65.54,65.54,65.34,65.44,137763.0
2023-03-30 13:00:00,65.42,65.54,65.28,65.31,106301.0,65.42,65.54,65.28,65.31,106301.0
2023-03-30 13:30:00,65.31,65.31,65.09,65.26,116199.0,65.31,65.31,65.09,65.26,116199.0
2023-03-30 14:00:00,65.25,65.45,65.23,65.43,73852.0,65.25,65.45,65.23,65.43,73852.0
2023-03-30 14:30:00,65.43,65.51,65.38,65.44,103182.0,65.43,65.51,65.38,65.44,103182.0
2023-03-30 15:00:00,65.45,65.59,65.36,65.57,180860.0,65.45,65.59,65.36,65.57,180860.0
2023-03-30 15:30:00,65.58,65.88,65.54,65.81,602550.0,65.58,65.88,65.54,65.81,602550.0
2023-03-31 09:30:00,66.01,66.36,65.74,66.02,578068.0,66.01,66.36,65.74,66.02,578068.0
2023-03-31 10:00:00,66.09,66.15,65.55,65.72,238578.0,66.09,66.15,65.55,65.72,238578.0
2023-03-31 10:30:00,65.72,65.93,65.7,65.79,308549.0,65.72,65.93,65.7,65.79,308549.0
2023-03-31 11:00:00,65.79,65.97,65.71,65.93,126053.0,65.79,65.97,65.71,65.93,126053.0
2023-03-31 11:30:00,65.95,66.12,65.91,66.11,166723.0,65.95,66.12,65.91,66.11,166723.0
2023-03-31 12:00:00,66.11,66.28,66.02,66.09,132093.0,66.11,66.28,66.02,66.09,132093.0
2023-03-31 12:30:00,66.09,66.12,65.86,65.95,112843.0,66.09,66.12,65.86,65.95,112843.0
2023-03-31 13:00:00,65.95,65.97,65.86,65.9,99555.0,65.95,65.97,65.86,65.9,99555.0
2023-03-31 13:30:00,65.9,66.14,65.85,66.14,122295.0,65.9,66.14,65.85,66.14,122295.0
2023-03-31 14:00:00,66.14,66.36,65.95,66.07,251159.0,66.14,66.36,65.95,66.07,251159.0
2023-03-31 14:30:00,66.08,66.2,66.04,66.14,99608.0,66.08,66.2,66.04,66.14,99608.0
2023-03-31 15:00:00,66.15,66.49,66.1,66.46,234661.0,66.15,66.49,66.1,66.46,234661.0
2023-03-31 15:30:00,66.46,66.57,66.13,66.46,903652.0,66.46,66.57,66.13,66.46,903652.0
2023-04-03 09:30:00,65.82,66.03,65.65,65.8,208610.0,65.82,66.03,65.65,65.8,208610.0
2023-04-03 10:00:00,65.81,66.03,65.75,66.0,197877.0,65.81,66.03,65.75,66.0,197877.0
2023-04-03 10:30:00,66.01,66.06,65.85,65.9,171944.0,66.01,66.06,65.85,65.9,171944.0
2023-04-03 11:00:00,65.9,66.0,65.7,65.93,146396.0,65.9,66.0,65.7,65.93,146396.0
2023-04-03 11:30:00,65.92,65.95,65.68,65.89,101116.0,65.92,65.95,65.68,65.89,101116.0
2023-04-03 12:00:00,65.9,66.06,65.9,65.93,96716.0,65.9,66.06,65.9,65.93,96716.0
2023-04-03 12:30:00,65.93,66.02,65.87,65.97,58264.0,65.93,66.02,65.87,65.97,58264.0
2023-04-03 13:00:00,65.95,66.0,65.84,65.84,55175.0,65.95,66.0,65.84,65.84,55175.0
2023-04-03 13:30:00,65.84,65.98,65.83,65.92,80175.0,65.84,65.98,65.83,65.92,80175.0
2023-04-03 14:00:00,65.91,65.96,65.8,65.92,93752.0,65.91,65.96,65.8,65.92,93752.0
2023-04-03 14:30:00,65.92,65.99,65.85,65.89,93922.0,65.92,65.99,65.85,65.89,93922.0
2023-04-03 15:00:00,65.89,66.14,65.88,66.11,236165.0,65.89,66.14,65.88,66.11,236165.0
2023-04-03 15:30:00,66.12,66.38,66.1,66.32,411369.0,66.12,66.38,66.1,66.32,411369.0
2023-04-04 09:30:00,66.57,66.72,66.06,66.13,165172.0,66.57,66.72,66.06,66.13,165172.0
2023-04-04 10:00:00,66.15,66.42,66.01,66.16,108776.0,66.15,66.42,66.01,66.16,108776.0
2023-04-04 10:30:00,66.15,66.36,66.12,66.2,124914.0,66.15,66.36,66.12,66.2,124914.0
2023-04-04 11:00:00,66.19,66.2,65.75,65.83,166978.0,66.19,66.2,65.75,65.83,166978.0
2023-04-04 11:30:00,65.83,65.86,65.71,65.82,118202.0,65.83,65.86,65.71,65.82,118202.0
2023-04-04 12:00:00,65.82,65.91,65.59,65.86,325007.0,65.82,65.91,65.59,65.86,325007.0
2023-04-04 12:30:00,65.85,66.0,65.81,65.84,123280.0,65.85,66.0,65.81,65.84,123280.0
2023-04-04 13:00:00,65.84,65.84,65.64,65.65,132249.0,65.84,65.84,65.64,65.65,132249.0
2023-04-04 13:30:00,65.66,66.14,65.57,66.0,170763.0,65.66,66.14,65.57,66.0,170763.0
2023-04-04 14:00:00,65.99,66.06,65.68,65.72,76781.0,65.99,66.06,65.68,65.72,76781.0
2023-04-04 14:30:00,65.71,65.86,65.53,65.57,108252.0,65.71,65.86,65.53,65.57,108252.0
2023-04-04 15:00:00,65.57,65.8,65.53,65.7,133026.0,65.57,65.8,65.53,65.7,133026.0
2023-04-04 15:30:00,65.7,65.98,65.7,65.97,365799.0,65.7,65.98,65.7,65.97,365799.0
2023-04-05 09:30:00,65.87,66.22,65.52,66.18,188060.0,65.87,66.22,65.52,66.18,188060.0
2023-04-05 10:00:00,66.21,66.26,65.72,65.89,142670.0,66.21,66.26,65.72,65.89,142670.0
2023-04-05 10:30:00,65.89,66.03,65.04,65.08,169876.0,65.89,66.03,65.04,65.08,169876.0
2023-04-05 11:00:00,65.09,65.1,64.7,64.86,171094.0,65.09,65.1,64.7,64.86,171094.0
2023-04-05 11:30:00,64.85,65.26,64.8,65.25,128805.0,64.85,65.26,64.8,65.25,128805.0
2023-04-05 12:00:00,65.25,65.3,65.03,65.09,93266.0,65.25,65.3,65.03,65.09,93266.0
2023-04-05 12:30:00,65.09,65.12,64.81,64.95,142176.0,65.09,65.12,64.81,64.95,142176.0
2023-04-05 13:00:00,64.94,65.1,64.89,65.0,134408.0,64.94,65.1,64.89,65.0,134408.0
2023-04-05 13:30:00,65.01,65.17,64.91,65.15,75553.0,65.01,65.17,64.91,65.15,75553.0
2023-04-05 14:00:00,65.14,65.25,65.11,65.17,68438.0,65.14,65.25,65.11,65.17,68438.0
2023-04-05 14:30:00,65.15,65.35,65.11,65.19,98554.0,65.15,65.35,65.11,65.19,98554.0
2023-04-05 15:00:00,65.18,65.33,65.08,65.16,155225.0,65.18,65.33,65.08,65.16,155225.0
2023-04-05 15:30:00,65.17,65.36,65.11,65.18,454860.0,65.17,65.36,65.11,65.18,454860.0
2023-04-06 09:30:00,64.75,65.14,64.25,64.48,163315.0,64.75,65.14,64.25,64.48,163315.0
2023-04-06 10:00:00,64.48,64.84,64.45,64.59,72658.0,64.48,64.84,64.45,64.59,72658.0
2023-04-06 10:30:00,64.58,64.77,64.52,64.61,63357.0,64.58,64.77,64.52,64.61,63357.0
2023-04-06 11:00:00,64.6,64.83,64.56,64.65,75440.0,64.6,64.83,64.56,64.65,75440.0
2023-04-06 11:30:00,64.66,64.87,64.58,64.86,81331.0,64.66,64.87,64.58,64.86,81331.0
2023-04-06 12:00:00,64.85,65.0,64.8,64.96,72310.0,64.85,65.0,64.8,64.96,72310.0
2023-04-06 12:30:00,64.96,65.08,64.89,64.94,57813.0,64.96,65.08,64.89,64.94,57813.0
2023-04-06 13:00:00,64.94,65.12,64.85,65.06,67225.0,64.94,65.12,64.85,65.06,67225.0
2023-04-06 13:30:00,65.06,65.12,64.98,65.02,51564.0,65.06,65.12,64.98,65.02,51564.0
2023-04-06 14:00:00,65.02,65.15,65.0,65.08,42093.0,65.02,65.15,65.0,65.08,42093.0
2023-04-06 14:30:00,65.08,65.23,65.04,65.14,103575.0,65.08,65.23,65.04,65.14,103575.0
2023-04-06 15:00:00,65.14,65.34,65.13,65.34,126001.0,65.14,65.34,65.13,65.34,126001.0
2023-04-06 15:30:00,65.34,65.58,65.33,65.51,398635.0,65.34,65.58,65.33,65.51,398635.0
2023-04-10 09:30:00,64.9,65.24,64.65,64.95,124989.0,64.9,65.24,64.65,64.95,124989.0
2023-04-10 10:00:00,64.94,65.21,64.86,65.04,101085.0,64.94,65.21,64.86,65.04,101085.0
2023-04-10 10:30:00,65.07,65.76,65.07,65.52,195255.0,65.07,65.76,65.07,65.52,195255.0
2023-04-10 11:00:00,65.56,65.83,65.52,65.81,107660.0,65.56,65.83,65.52,65.81,107660.0
2023-04-10 11:30:00,65.84,66.06,65.65,65.87,116336.0,65.84,66.06,65.65,65.87,116336.0
2023-04-10 12:00:00,65.86,66.14,65.7,66.12,110656.0,65.86,66.14,65.7,66.12,110656.0
2023-04-10 12:30:00,66.14,66.9,66.12,66.67,223712.0,66.14,66.9,66.12,66.67,223712.0
2023-04-10 13:00:00,66.68,66.75,66.52,66.74,137532.0,66.68,66.75,66.52,66.74,137532.0
2023-04-10 13:30:00,66.73,66.81,66.66,66.81,139949.0,66.73,66.81,66.66,66.81,139949.0
2023-04-10 14:00:00,66.81,67.07,66.81,67.03,184596.0,66.81,67.07,66.81,67.03,184596.0
2023-04-10 14:30:00,67.03,67.26,66.91,67.22,161923.0,67.03,67.26,66.91,67.22,161923.0
2023-04-10 15:00:00,67.23,67.29,67.09,67.11,352968.0,67.23,67.29,67.09,67.11,352968.0
2023-04-10 15:30:00,67.12,67.44,66.81,66.89,847326.0,67.12,67.44,66.81,66.89,847326.0
2023-04-11 09:30:00,66.59,67.64,66.55,67.39,248778.0,66.59,67.64,66.55,67.39,248778.0
2023-04-11 10:00:00,67.39,67.52,66.87,67.07,147786.0,67.39,67.52,66.87,67.07,147786.0
2023-04-11 10:30:00,67.09,67.19,66.73,66.83,104497.0,67.09,67.19,66.73,66.83,104497.0
2023-04-11 11:00:00,66.84,66.96,66.71,66.73,74659.0,66.84,66.96,66.71,66.73,74659.0
2023-04-11 11:30:00,66.72,66.89,66.58,66.83,93208.0,66.72,66.89,66.58,66.83,93208.0
2023-04-11 12:00:00,66.82,67.11,66.8,67.02,73850.0,66.82,67.11,66.8,67.02,73850.0
2023-04-11 12:30:00,67.03,67.26,66.92,67.25,91572.0,67.03,67.26,66.92,67.25,91572.0
2023-04-11 13:00:00,67.25,67.33,67.11,67.13,106836.0,67.25,67.33,67.11,67.13,106836.0
2023-04-11 13:30:00,67.15,67.2,67.03,67.16,103204.0,67.15,67.2,67.03,67.16,103204.0
2023-04-11 14:00:00,67.17,67.24,67.07,67.19,96574.0,67.17,67.24,67.07,67.19,96574.0
2023-04-11 14:30:00,67.21,67.31,67.14,67.3,87786.0,67.21,67.31,67.14,67.3,87786.0
2023-04-11 15:00:00,67.31,67.42,67.24,67.39,104992.0,67.31,67.42,67.24,67.39,104992.0
2023-04-11 15:30:00,67.39,67.4,66.87,67.05,546975.0,67.39,67.4,66.87,67.05,546975.0
2023-04-12 09:30:00,67.57,67.7,67.16,67.44,202782.0,67.57,67.7,67.16,67.44,202782.0
2023-04-12 10:00:00,67.45,67.68,67.31,67.62,203198.0,67.45,67.68,67.31,67.62,203198.0
2023-04-12 10:30:00,67.63,67.75,67.09,67.09,169487.0,67.63,67.75,67.09,67.09,169487.0
2023-04-12 11:00:00,67.1,67.43,66.96,67.4,139549.0,67.1,67.43,66.96,67.4,139549.0
2023-04-12 11:30:00,67.4,67.99,67.31,67.97,389293.0,67.4,67.99,67.31,67.97,389293.0
2023-04-12 12:00:00,67.98,68.18,67.92,67.96,160334.0,67.98,68.18,67.92,67.96,160334.0
2023-04-12 12:30:00,67.97,68.13,67.87,68.12,216075.0,67.97,68.13,67.87,68.12,216075.0
2023-04-12 13:00:00,68.12,68.14,67.88,67.98,88409.0,68.12,68.14,67.88,67.98,88409.0
2023-04-12 13:30:00,67.98,68.06,67.76,67.81,98613.0,67.98,68.06,67.76,67.81,98613.0
2023-04-12 14:00:00,67.8,67.98,67.44,67.54,110482.0,67.8,67.98,67.44,67.54,110482.0
2023-04-12 14:30:00,67.52,67.58,67.38,67.56,63802.0,67.52,67.58,67.38,67.56,63802.0
2023-04-12 15:00:00,67.53,67.61,67.28,67.33,71705.0,67.53,67.61,67.28,67.33,71705.0
2023-04-12 15:30:00,67.34,67.59,67.07,67.23,458708.0,67.34,67.59,67.07,67.23,458708.0
2023-04-13 09:30:00,67.74,67.97,67.51,67.75,257852.0,67.74,67.97,67.51,67.75,257852.0
2023-04-13 10:00:00,67.79,68.06,67.73,68.04,123919.0,67.79,68.06,67.73,68.04,123919.0
2023-04-13 10:30:00,68.04,68.6,67.8,68.51,322632.0,68.04,68.6,67.8,68.51,322632.0
2023-04-13 11:00:00,68.51,68.85,68.48,68.57,316793.0,68.51,68.85,68.48,68.57,316793.0
2023-04-13 11:30:00,68.58,68.66,68.36,68.49,211879.0,68.58,68.66,68.36,68.49,211879.0
2023-04-13 12:00:00,68.48,68.63,68.44,68.48,103084.0,68.48,68.63,68.44,68.48,103084.0
2023-04-13 12:30:00,68.48,68.58,68.45,68.54,69189.0,68.48,68.58,68.45,68.54,69189.0
2023-04-13 13:00:00,68.52,68.59,68.43,68.49,89445.0,68.52,68.59,68.43,68.49,89445.0
2023-04-13 13:30:00,68.5,68.71,68.44,68.62,105227.0,68.5,68.71,68.44,68.62,105227.0
2023-04-13 14:00:00,68.62,68.63,68.3,68.44,110629.0,68.62,68.63,68.3,68.44,110629.0
2023-04-13 14:30:00,68.43,68.51,68.33,68.45,105808.0,68.43,68.51,68.33,68.45,105808.0
2023-04-13 15:00:00,68.45,68.55,68.35,68.51,157077.0,68.45,68.55,68.35,68.51,157077.0
2023-04-13 15:30:00,68.52,68.71,68.24,68.39,550353.0,68.52,68.71,68.24,68.39,550353.0
2023-04-14 09:30:00,68.27,69.07,67.84,68.84,433981.0,68.27,69.07,67.84,68.84,433981.0
2023-04-14 10:00:00,68.8,68.96,68.05,68.09,133176.0,68.8,68.96,68.05,68.09,133176.0
2023-04-14 10:30:00,68.08,68.17,67.84,68.04,152803.0,68.08,68.17,67.84,68.04,152803.0
2023-04-14 11:00:00,68.04,68.23,67.94,68.05,96304.0,68.04,68.23,67.94,68.05,96304.0
2023-04-14 11:30:00,68.05,68.09,67.67,67.77,119617.0,68.05,68.09,67.67,67.77,119617.0
2023-04-14 12:00:00,67.76,67.77,67.56,67.7,120054.0,67.76,67.77,67.56,67.7,120054.0
2023-04-14 12:30:00,67.69,67.72,67.47,67.57,108116.0,67.69,67.72,67.47,67.57,108116.0
2023-04-14 13:00:00,67.56,67.77,67.51,67.51,157002.0,67.56,67.77,67.51,67.51,157002.0
2023-04-14 13:30:00,67.51,67.88,67.42,67.83,127892.0,67.51,67.88,67.42,67.83,127892.0
2023-04-14 14:00:00,67.83,68.0,67.7,68.0,144189.0,67.83,68.0,67.7,68.0,144189.0
2023-04-14 14:30:00,68.0,68.1,67.9,67.98,192372.0,68.0,68.1,67.9,67.98,192372.0
2023-04-14 15:00:00,67.99,68.06,67.69,68.05,144882.0,67.99,68.06,67.69,68.05,144882.0
2023-04-14 15:30:00,68.05,68.2,67.96,68.07,453157.0,68.05,68.2,67.96,68.07,453157.0
2023-04-17 09:30:00,68.28,68.77,67.96,68.09,284833.0,68.28,68.77,67.96,68.09,284833.0
2023-04-17 10:00:00,68.2,68.36,67.89,67.9,106238.0,68.2,68.36,67.89,67.9,106238.0
2023-04-17 10:30:00,67.89,67.91,67.41,67.47,159506.0,67.89,67.91,67.41,67.47,159506.0
2023-04-17 11:00:00,67.46,67.69,67.28,67.28,106793.0,67.46,67.69,67.28,67.28,106793.0
2023-04-17 11:30:00,67.28,67.36,67.17,67.26,96963.0,67.28,67.36,67.17,67.26,96963.0
2023-04-17 12:00:00,67.27,67.37,67.08,67.19,97813.0,67.27,67.37,67.08,67.19,97813.0
2023-04-17 12:30:00,67.18,67.25,67.07,67.21,85460.0,67.18,67.25,67.07,67.21,85460.0
2023-04-17 13:00:00,67.23,67.41,67.15,67.41,83054.0,67.23,67.41,67.15,67.41,83054.0
2023-04-17 13:30:00,67.41,67.43,67.13,67.16,74938.0,67.41,67.43,67.13,67.16,74938.0
2023-04-17 14:00:00,67.17,67.32,67.1,67.3,141034.0,67.17,67.32,67.1,67.3,141034.0
2023-04-17 14:30:00,67.31,67.51,67.31,67.45,87118.0,67.31,67.51,67.31,67.45,87118.0
2023-04-17 15:00:00,67.45,67.69,67.44,67.69,285327.0,67.45,67.69,67.44,67.69,285327.0
2023-04-17 15:30:00,67.68,67.85,67.58,67.7,536730.0,67.68,67.85,67.58,67.7,536730.0
2023-04-18 09:30:00,68.51,68.7,68.16,68.4,246067.0,68.51,68.7,68.16,68.4,246067.0
2023-04-18 10:00:00,68.4,68.46,67.99,68.04,215952.0,68.4,68.46,67.99,68.04,215952.0
2023-04-18 10:30:00,68.03,68.23,67.88,68.03,100765.0,68.03,68.23,67.88,68.03,100765.0
2023-04-18 11:00:00,68.05,68.12,67.79,67.87,96295.0,68.05,68.12,67.79,67.87,96295.0
2023-04-18 11:30:00,67.86,67.95,67.58,67.67,135493.0,67.86,67.95,67.58,67.67,135493.0
2023-04-18 12:00:00,67.66,67.89,67.62,67.88,105410.0,67.66,67.89,67.62,67.88,105410.0
2023-04-18 12:30:00,67.89,67.92,67.68,67.74,68649.0,67.89,67.92,67.68,67.74,68649.0
2023-04-18 13:00:00,67.73,67.9,67.72,67.81,88008.0,67.73,67.9,67.72,67.81,88008.0
2023-04-18 13:30:00,67.8,67.98,67.78,67.79,80733.0,67.8,67.98,67.78,67.79,80733.0
2023-04-18 14:00:00,67.81,67.87,67.69,67.85,101006.0,67.81,67.87,67.69,67.85,101006.0
2023-04-18 14:30:00,67.85,67.85,67.6,67.73,122275.0,67.85,67.85,67.6,67.73,122275.0
2023-04-18 15:00:00,67.73,67.8,67.63,67.63,138651.0,67.73,67.8,67.63,67.63,138651.0
2023-04-18 15:30:00,67.63,67.92,67.55,67.8,531141.0,67.63,67.92,67.55,67.8,531141.0
2023-04-19 09:30:00,67.4,67.51,66.92,67.1,216382.0,67.4,67.51,66.92,67.1,216382.0
2023-04-19 10:00:00,67.12,67.32,67.02,67.2,114553.0,67.12,67.32,67.02,67.2,114553.0
2023-04-19 10:30:00,67.21,67.25,67.02,67.1,96409.0,67.21,67.25,67.02,67.1,96409.0
2023-04-19 11:00:00,67.11,67.32,67.04,67.14,100409.0,67.11,67.32,67.04,67.14,100409.0
2023-04-19 11:30:00,67.13,67.32,67.03,67.26,77969.0,67.13,67.32,67.03,67.26,77969.0
2023-04-19 12:00:00,67.27,67.39,67.24,67.34,60160.0,67.27,67.39,67.24,67.34,60160.0
2023-04-19 12:30:00,67.33,67.44,67.22,67.22,55497.0,67.33,67.44,67.22,67.22,55497.0
2023-04-19 13:00:00,67.24,67.41,67.2,67.41,128112.0,67.24,67.41,67.2,67.41,128112.0
2023-04-19 13:30:00,67.42,67.42,67.14,67.3,45794.0,67.42,67.42,67.14,67.3,45794.0
2023-04-19 14:00:00,67.3,67.39,67.13,67.21,72782.0,67.3,67.39,67.13,67.21,72782.0
2023-04-19 14:30:00,67.21,67.27,67.07,67.27,81766.0,67.21,67.27,67.07,67.27,81766.0
2023-04-19 15:00:00,67.26,67.29,67.15,67.16,93574.0,67.26,67.29,67.15,67.16,93574.0
2023-04-19 15:30:00,67.15,67.34,67.0,67.34,334071.0,67.15,67.34,67.0,67.34,334071.0
2023-04-20 09:30:00,66.91,67.31,66.73,67.1,144478.0,66.91,67.31,66.73,67.1,144478.0
2023-04-20 10:00:00,67.09,67.56,66.96,67.47,101508.0,67.09,67.56,66.96,67.47,101508.0
2023-04-20 10:30:00,67.48,67.63,67.38,67.42,132189.0,67.48,67.63,67.38,67.42,132189.0
2023-04-20 11:00:00,67.42,67.43,67.1,67.16,67916.0,67.42,67.43,67.1,67.16,67916.0
2023-04-20 11:30:00,67.16,67.35,67.1,67.29,59163.0,67.16,67.35,67.1,67.29,59163.0
2023-04-20 12:00:00,67.29,67.29,67.1,67.17,83698.0,67.29,67.29,67.1,67.17,83698.0
2023-04-20 12:30:00,67.17,67.35,67.16,67.35,55024.0,67.17,67.35,67.16,67.35,55024.0
2023-04-20 13:00:00,67.35,67.43,67.29,67.36,59935.0,67.35,67.43,67.29,67.36,59935.0
2023-04-20 13:30:00,67.37,67.39,67.24,67.24,56110.0,67.37,67.39,67.24,67.24,56110.0
2023-04-20 14:00:00,67.22,67.24,66.83,66.83,107341.0,67.22,67.24,66.83,66.83,107341.0
2023-04-20 14:30:00,66.83,66.87,66.64,66.84,101455.0,66.83,66.87,66.64,66.84,101455.0
2023-04-20 15:00:00,66.85,66.88,66.53,66.55,166544.0,66.85,66.88,66.53,66.55,166544.0
2023-04-20 15:30:00,66.55,66.97,66.55,66.95,431306.0,66.55,66.97,66.55,66.95,431306.0
2023-04-21 09:30:00,67.22,67.32,66.58,66.61,203606.0,67.22,67.32,66.58,66.61,203606.0
2023-04-21 10:00:00,66.59,67.09,66.51,66.92,77564.0,66.59,67.09,66.51,66.92,77564.0
2023-04-21 10:30:00,66.92,67.01,66.63,66.8,54731.0,66.92,67.01,66.63,66.8,54731.0
2023-04-21 11:00:00,66.81,67.06,66.81,67.01,62618.0,66.81,67.06,66.81,67.01,62618.0
2023-04-21 11:30:00,67.01,67.16,66.89,67.07,84236.0,67.01,67.16,66.89,67.07,84236.0
2023-04-21 12:00:00,67.08,67.21,67.01,67.02,69256.0,67.08,67.21,67.01,67.02,69256.0
2023-04-21 12:30:00,67.04,67.13,66.96,67.09,57771.0,67.04,67.13,66.96,67.09,57771.0
2023-04-21 13:00:00,67.08,67.16,66.99,67.03,37063.0,67.08,67.16,66.99,67.03,37063.0
2023-04-21 13:30:00,67.04,67.23,67.02,67.13,50344.0,67.04,67.23,67.02,67.13,50344.0
2023-04-21 14:00:00,67.14,67.3,67.08,67.09,89249.0,67.14,67.3,67.08,67.09,89249.0
2023-04-21 14:30:00,67.1,67.11,66.83,66.91,116848.0,67.1,67.11,66.83,66.91,116848.0
2023-04-21 15:00:00,66.91,66.97,66.75,66.93,87956.0,66.91,66.97,66.75,66.93,87956.0
2023-04-21 15:30:00,66.93,66.98,66.58,66.81,383294.0,66.93,66.98,66.58,66.81,383294.0
2023-04-24 09:30:00,67.09,67.21,66.71,66.73,182273.0,67.09,67.21,66.71,66.73,182273.0
2023-04-24 10:00:00,66.73,66.75,66.39,66.63,103573.0,66.73,66.75,66.39,66.63,103573.0
2023-04-24 10:30:00,66.63,66.68,66.04,66.07,119033.0,66.63,66.68,66.04,66.07,119033.0
2023-04-24 11:00:00,66.06,66.15,65.83,66.09,142392.0,66.06,66.15,65.83,66.09,142392.0
2023-04-24 11:30:00,66.09,66.13,65.7,65.89,81717.0,66.09,66.13,65.7,65.89,81717.0
2023-04-24 12:00:00,65.9,66.07,65.74,65.87,121375.0,65.9,66.07,65.74,65.87,121375.0
2023-04-24 12:30:00,65.88,66.02,65.8,65.98,112344.0,65.88,66.02,65.8,65.98,112344.0
2023-04-24 13:00:00,65.99,66.14,65.96,66.09,86993.0,65.99,66.14,65.96,66.09,86993.0
2023-04-24 13:30:00,66.1,66.26,66.1,66.18,60865.0,66.1,66.26,66.1,66.18,60865.0
2023-04-24 14:00:00,66.19,66.38,66.19,66.24,141551.0,66.19,66.38,66.19,66.24,141551.0
2023-04-24 14:30:00,66.24,66.25,66.11,66.23,62268.0,66.24,66.25,66.11,66.23,62268.0
2023-04-24 15:00:00,66.23,66.26,66.07,66.12,93509.0,66.23,66.26,66.07,66.12,93509.0
2023-04-24 15:30:00,66.13,66.28,66.06,66.26,409647.0,66.13,66.28,66.06,66.26,409647.0
2023-04-25 09:30:00,65.29,65.93,63.83,64.68,586997.0,65.29,65.93,63.83,64.68,586997.0
2023-04-25 10:00:00,64.68,64.73,64.18,64.32,283858.0,64.68,64.73,64.18,64.32,283858.0
2023-04-25 10:30:00,64.31,64.67,64.07,64.43,288663.0,64.31,64.67,64.07,64.43,288663.0
2023-04-25 11:00:00,64.43,64.53,64.26,64.43,181989.0,64.43,64.53,64.26,64.43,181989.0
2023-04-25 11:30:00,64.42,64.47,64.22,64.23,136851.0,64.42,64.47,64.22,64.23,136851.0
2023-04-25 12:00:00,64.23,64.25,64.02,64.17,152201.0,64.23,64.25,64.02,64.17,152201.0
2023-04-25 12:30:00,64.18,64.18,63.96,64.09,110178.0,64.18,64.18,63.96,64.09,110178.0
2023-04-25 13:00:00,64.1,64.33,64.0,64.09,97763.0,64.1,64.33,64.0,64.09,97763.0
2023-04-25 13:30:00,64.07,64.07,63.8,63.84,134284.0,64.07,64.07,63.8,63.84,134284.0
2023-04-25 14:00:00,63.85,63.88,63.65,63.75,145815.0,63.85,63.88,63.65,63.75,145815.0
2023-04-25 14:30:00,63.75,63.77,63.52,63.58,171941.0,63.75,63.77,63.52,63.58,171941.0
2023-04-25 15:00:00,63.58,63.69,63.52,63.57,247991.0,63.58,63.69,63.52,63.57,247991.0
2023-04-25 15:30:00,63.57,63.68,63.1,63.14,883371.0,63.57,63.68,63.1,63.14,883371.0
2023-04-26 09:30:00,63.29,63.64,63.1,63.56,267939.0,63.29,63.64,63.1,63.56,267939.0
2023-04-26 10:00:00,63.57,63.74,63.42,63.62,244799.0,63.57,63.74,63.42,63.62,244799.0
2023-04-26 10:30:00,63.61,63.81,63.52,63.79,88813.0,63.61,63.81,63.52,63.79,88813.0
2023-04-26 11:00:00,63.8,63.98,63.79,63.98,160287.0,63.8,63.98,63.79,63.98,160287.0
2023-04-26 11:30:00,63.98,64.04,63.71,63.89,101743.0,63.98,64.04,63.71,63.89,101743.0
2023-04-26 12:00:00,63.89,64.13,63.89,63.97,90200.0,63.89,64.13,63.89,63.97,90200.0
2023-04-26 12:30:00,63.98,63.98,63.71,63.85,68888.0,63.98,63.98,63.71,63.85,68888.0
2023-04-26 13:00:00,63.84,63.86,63.69,63.77,77722.0,63.84,63.86,63.69,63.77,77722.0
2023-04-26 13:30:00,63.79,63.8,63.42,63.48,77902.0,63.79,63.8,63.42,63.48,77902.0
2023-04-26 14:00:00,63.48,63.64,63.4,63.62,138237.0,63.48,63.64,63.4,63.62,138237.0
2023-04-26 14:30:00,63.61,63.62,63.4,63.49,113903.0,63.61,63.62,63.4,63.49,113903.0
2023-04-26 15:00:00,63.49,63.49,63.35,63.41,130976.0,63.49,63.49,63.35,63.41,130976.0
2023-04-26 15:30:00,63.41,63.5,63.08,63.37,588207.0,63.41,63.5,63.08,63.37,588207.0
2023-04-27 09:30:00,64.13,64.2,62.33,62.87,330777.0,64.13,64.2,62.33,62.87,330777.0
2023-04-27 10:00:00,62.89,63.24,62.81,63.13,117738.0,62.89,63.24,62.81,63.13,117738.0
2023-04-27 10:30:00,63.14,63.17,62.74,62.9,159772.0,63.14,63.17,62.74,62.9,159772.0
2023-04-27 11:00:00,62.91,63.18,62.81,63.12,131310.0,62.91,63.18,62.81,63.12,131310.0
2023-04-27 11:30:00,63.12,63.17,62.8,62.84,134457.0,63.12,63.17,62.8,62.84,134457.0
2023-04-27 12:00:00,62.84,63.16,62.83,63.09,163487.0,62.84,63.16,62.83,63.09,163487.0
2023-04-27 12:30:00,63.1,63.21,63.05,63.12,132065.0,63.1,63.21,63.05,63.12,132065.0
2023-04-27 13:00:00,63.12,63.15,63.03,63.07,170700.0,63.12,63.15,63.03,63.07,170700.0
2023-04-27 13:30:00,63.08,63.22,63.05,63.05,149787.0,63.08,63.22,63.05,63.05,149787.0
2023-04-27 14:00:00,63.06,63.17,62.75,62.79,318831.0,63.06,63.17,62.75,62.79,318831.0
2023-04-27 14:30:00,62.79,63.35,62.78,63.26,295648.0,62.79,63.35,62.78,63.26,295648.0
2023-04-27 15:00:00,63.25,63.28,63.05,63.05,176662.0,63.25,63.28,63.05,63.05,176662.0
2023-04-27 15:30:00,63.05,63.15,62.87,63.05,688867.0,63.05,63.15,62.87,63.05,688867.0
2023-04-28 09:30:00,62.59,62.67,61.73,62.14,509187.0,62.59,62.67,61.73,62.14,509187.0
2023-04-28 10:00:00,62.12,62.62,62.09,62.62,247040.0,62.12,62.62,62.09,62.62,247040.0
2023-04-28 10:30:00,62.62,62.66,61.95,62.04,330872.0,62.62,62.66,61.95,62.04,330872.0
2023-04-28 11:00:00,62.05,62.35,61.96,62.22,171188.0,62.05,62.35,61.96,62.22,171188.0
2023-04-28 11:30:00,62.24,62.47,62.24,62.45,125608.0,62.24,62.47,62.24,62.45,125608.0
2023-04-28 12:00:00,62.46,62.58,62.34,62.43,139794.0,62.46,62.58,62.34,62.43,139794.0
2023-04-28 12:30:00,62.44,62.65,62.41,62.65,87710.0,62.44,62.65,62.41,62.65,87710.0
2023-04-28 13:00:00,62.65,62.69,62.46,62.51,103363.0,62.65,62.69,62.46,62.51,103363.0
2023-04-28 13:30:00,62.5,62.68,62.42,62.57,98552.0,62.5,62.68,62.42,62.57,98552.0
2023-04-28 14:00:00,62.58,62.71,62.48,62.53,151036.0,62.58,62.71,62.48,62.53,151036.0
2023-04-28 14:30:00,62.52,62.7,62.47,62.67,147702.0,62.52,62.7,62.47,62.67,147702.0
2023-04-28 15:00:00,62.66,62.78,62.58,62.76,203324.0,62.66,62.78,62.58,62.76,203324.0
2023-04-28 15:30:00,62.76,63.08,62.69,63.06,866652.0,62.76,63.08,62.69,63.06,866652.0
2023-05-01 09:30:00,62.3,62.59,61.66,62.52,391079.0,62.3,62.59,61.66,62.52,391079.0
2023-05-01 10:00:00,62.49,62.85,62.39,62.77,141719.0,62.49,62.85,62.39,62.77,141719.0
2023-05-01 10:30:00,62.8,63.3,62.75,63.27,175774.0,62.8,63.3,62.75,63.27,175774.0
2023-05-01 11:00:00,63.28,63.29,62.78,62.84,120971.0,63.28,63.29,62.78,62.84,120971.0
2023-05-01 11:30:00,62.82,62.82,62.68,62.75,81652.0,62.82,62.82,62.68,62.75,81652.0
2023-05-01 12:00:00,62.74,62.8,62.59,62.64,90098.0,62.74,62.8,62.59,62.64,90098.0
2023-05-01 12:30:00,62.65,62.74,62.58,62.68,106453.0,62.65,62.74,62.58,62.68,106453.0
2023-05-01 13:00:00,62.68,62.94,62.66,62.76,133361.0,62.68,62.94,62.66,62.76,133361.0
2023-05-01 13:30:00,62.77,62.79,62.66,62.72,107684.0,62.77,62.79,62.66,62.72,107684.0
2023-05-01 14:00:00,62.71,62.74,62.61,62.64,123618.0,62.71,62.74,62.61,62.64,123618.0
2023-05-01 14:30:00,62.63,62.78,62.55,62.72,124719.0,62.63,62.78,62.55,62.72,124719.0
2023-05-01 15:00:00,62.73,62.84,62.64,62.81,132872.0,62.73,62.84,62.64,62.81,132872.0
2023-05-01 15:30:00,62.82,62.92,62.74,62.81,379143.0,62.82,62.92,62.74,62.81,379143.0
2023-05-02 09:30:00,62.6,62.83,62.16,62.32,342463.0,62.6,62.83,62.16,62.32,342463.0
2023-05-02 10:00:00,62.27,62.43,61.57,61.64,512394.0,62.27,62.43,61.57,61.64,512394.0
2023-05-02 10:30:00,61.63,61.64,61.11,61.17,406847.0,61.63,61.64,61.11,61.17,406847.0
2023-05-02 11:00:00,61.17,61.58,61.01,61.5,262481.0,61.17,61.58,61.01,61.5,262481.0
2023-05-02 11:30:00,61.5,61.84,61.44,61.56,129037.0,61.5,61.84,61.44,61.56,129037.0
2023-05-02 12:00:00,61.55,61.78,61.46,61.63,175939.0,61.55,61.78,61.46,61.63,175939.0
2023-05-02 12:30:00,61.63,61.72,61.39,61.47,148938.0,61.63,61.72,61.39,61.47,148938.0
2023-05-02 13:00:00,61.47,61.65,61.34,61.42,169637.0,61.47,61.65,61.34,61.42,169637.0
2023-05-02 13:30:00,61.42,61.52,61.31,61.36,136353.0,61.42,61.52,61.31,61.36,136353.0
2023-05-02 14:00:00,61.37,61.52,61.27,61.49,194507.0,61.37,61.52,61.27,61.49,194507.0
2023-05-02 14:30:00,61.49,61.7,61.49,61.62,132698.0,61.49,61.7,61.49,61.62,132698.0
2023-05-02 15:00:00,61.63,61.67,61.45,61.54,208557.0,61.63,61.67,61.45,61.54,208557.0
2023-05-02 15:30:00,61.54,61.56,61.19,61.46,789155.0,61.54,61.56,61.19,61.46,789155.0
2023-05-03 09:30:00,61.68,61.7,61.16,61.36,325708.0,61.68,61.7,61.16,61.36,325708.0
2023-05-03 10:00:00,61.35,61.47,61.15,61.16,222212.0,61.35,61.47,61.15,61.16,222212.0
2023-05-03 10:30:00,61.17,61.51,61.16,61.39,137916.0,61.17,61.51,61.16,61.39,137916.0
2023-05-03 11:00:00,61.39,61.64,61.35,61.51,148586.0,61.39,61.64,61.35,61.51,148586.0
2023-05-03 11:30:00,61.5,61.61,61.33,61.56,102761.0,61.5,61.61,61.33,61.56,102761.0
2023-05-03 12:00:00,61.56,61.67,61.44,61.48,99316.0,61.56,61.67,61.44,61.48,99316.0
2023-05-03 12:30:00,61.48,61.49,61.16,61.28,492741.0,61.48,61.49,61.16,61.28,492741.0
2023-05-03 13:00:00,61.3,61.32,60.87,60.92,289664.0,61.3,61.32,60.87,60.92,289664.0
2023-05-03 13:30:00,60.92,61.19,60.87,61.09,151331.0,60.92,61.19,60.87,61.09,151331.0
2023-05-03 14:00:00,61.09,61.65,60.99,61.46,239420.0,61.09,61.65,60.99,61.46,239420.0
2023-05-03 14:30:00,61.46,61.69,60.93,61.33,406928.0,61.46,61.69,60.93,61.33,406928.0
2023-05-03 15:00:00,61.33,61.36,60.57,60.58,409518.0,61.33,61.36,60.57,60.58,409518.0
2023-05-03 15:30:00,60.58,60.7,60.33,60.47,868829.0,60.58,60.7,60.33,60.47,868829.0
2023-05-04 09:30:00,61.29,61.37,60.37,60.75,441474.0,61.29,61.37,60.37,60.75,441474.0
2023-05-04 10:00:00,60.74,60.98,60.53,60.54,254632.0,60.74,60.98,60.53,60.54,254632.0
2023-05-04 10:30:00,60.55,60.86,60.53,60.66,194835.0,60.55,60.86,60.53,60.66,194835.0
2023-05-04 11:00:00,60.64,61.48,60.59,61.19,212738.0,60.64,61.48,60.59,61.19,212738.0
2023-05-04 11:30:00,61.19,61.33,60.89,61.06,152604.0,61.19,61.33,60.89,61.06,152604.0
2023-05-04 12:00:00,61.07,61.12,60.85,61.06,145461.0,61.07,61.12,60.85,61.06,145461.0
2023-05-04 12:30:00,61.07,61.41,61.01,61.4,193172.0,61.07,61.41,61.01,61.4,193172.0
2023-05-04 13:00:00,61.42,61.43,61.17,61.27,174431.0,61.42,61.43,61.17,61.27,174431.0
2023-05-04 13:30:00,61.27,61.47,61.26,61.32,179855.0,61.27,61.47,61.26,61.32,179855.0
2023-05-04 14:00:00,61.34,61.39,61.11,61.13,225222.0,61.34,61.39,61.11,61.13,225222.0
2023-05-04 14:30:00,61.13,61.26,61.01,61.22,262201.0,61.13,61.26,61.01,61.22,262201.0
2023-05-04 15:00:00,61.22,61.52,61.17,61.52,472341.0,61.22,61.52,61.17,61.52,472341.0
2023-05-04 15:30:00,61.52,61.61,61.16,61.21,917367.0,61.52,61.61,61.16,61.21,917367.0
2023-05-05 09:30:00,60.73,63.58,60.5,63.52,1226096.0,60.73,63.58,60.5,63.52,1226096.0
2023-05-05 10:00:00,63.5,64.73,63.49,64.58,780558.0,63.5,64.73,63.49,64.58,780558.0
2023-05-05 10:30:00,64.56,65.06,64.55,64.98,515883.0,64.56,65.06,64.55,64.98,515883.0
2023-05-05 11:00:00,64.98,65.05,64.3,65.03,381110.0,64.98,65.05,64.3,65.03,381110.0
2023-05-05 11:30:00,65.02,65.45,64.87,65.06,253596.0,65.02,65.45,64.87,65.06,253596.0
2023-05-05 12:00:00,65.06,65.07,64.65,64.74,266580.0,65.06,65.07,64.65,64.74,266580.0
2023-05-05 12:30:00,64.75,65.4,64.66,65.23,534572.0,64.75,65.4,64.66,65.23,534572.0
2023-05-05 13:00:00,65.24,65.25,64.67,65.02,229752.0,65.24,65.25,64.67,65.02,229752.0
2023-05-05 13:30:00,65.04,65.22,64.89,65.17,178899.0,65.04,65.22,64.89,65.17,178899.0
2023-05-05 14:00:00,65.17,65.18,64.75,64.95,193489.0,65.17,65.18,64.75,64.95,193489.0
2023-05-05 14:30:00,64.95,65.26,64.9,65.15,234807.0,64.95,65.26,64.9,65.15,234807.0
2023-05-05 15:00:00,65.16,65.21,65.01,65.12,222259.0,65.16,65.21,65.01,65.12,222259.0
2023-05-05 15:30:00,65.11,65.13,64.51,64.59,890616.0,65.11,65.13,64.51,64.59,890616.0
2023-05-08 09:30:00,65.74,66.48,64.6,65.83,931452.0,65.74,66.48,64.6,65.83,931452.0
2023-05-08 10:00:00,65.83,65.93,65.15,65.34,317267.0,65.83,65.93,65.15,65.34,317267.0
2023-05-08 10:30:00,65.33,65.93,65.33,65.73,262105.0,65.33,65.93,65.33,65.73,262105.0
2023-05-08 11:00:00,65.73,65.94,65.72,65.86,156238.0,65.73,65.94,65.72,65.86,156238.0
2023-05-08 11:30:00,65.86,66.22,65.79,66.14,147774.0,65.86,66.22,65.79,66.14,147774.0
2023-05-08 12:00:00,66.14,66.31,66.09,66.28,116416.0,66.14,66.31,66.09,66.28,116416.0
2023-05-08 12:30:00,66.28,66.37,66.24,66.33,195669.0,66.28,66.37,66.24,66.33,195669.0
2023-05-08 13:00:00,66.34,66.38,66.24,66.24,107683.0,66.34,66.38,66.24,66.24,107683.0
2023-05-08 13:30:00,66.24,66.24,65.95,66.15,101573.0,66.24,66.24,65.95,66.15,101573.0
2023-05-08 14:00:00,66.17,66.18,65.67,65.73,116104.0,66.17,66.18,65.67,65.73,116104.0
2023-05-08 14:30:00,65.74,66.16,65.74,66.06,185689.0,65.74,66.16,65.74,66.06,185689.0
2023-05-08 15:00:00,66.07,66.16,65.94,65.96,219905.0,66.07,66.16,65.94,65.96,219905.0
2023-05-08 15:30:00,65.95,66.36,65.84,66.1,665300.0,65.95,66.36,65.84,66.1,665300.0
2023-05-09 09:30:00,66.46,67.0,66.06,66.86,415962.0,66.46,67.0,66.06,66.86,415962.0
2023-05-09 10:00:00,66.86,66.92,66.51,66.78,239833.0,66.86,66.92,66.51,66.78,239833.0
2023-05-09 10:30:00,66.79,66.83,66.42,66.47,210998.0,66.79,66.83,66.42,66.47,210998.0
2023-05-09 11:00:00,66.46,66.68,66.24,66.52,193288.0,66.46,66.68,66.24,66.52,193288.0
2023-05-09 11:30:00,66.53,66.76,66.4,66.45,160009.0,66.53,66.76,66.4,66.45,160009.0
2023-05-09 12:00:00,66.45,66.5,66.36,66.37,111131.0,66.45,66.5,66.36,66.37,111131.0
2023-05-09 12:30:00,66.37,66.54,66.26,66.54,131499.0,66.37,66.54,66.26,66.54,131499.0
2023-05-09 13:00:00,66.55,66.62,66.45,66.48,119230.0,66.55,66.62,66.45,66.48,119230.0
2023-05-09 13:30:00,66.49,66.56,66.45,66.48,110255.0,66.49,66.56,66.45,66.48,110255.0
2023-05-09 14:00:00,66.49,66.57,66.33,66.44,113499.0,66.49,66.57,66.33,66.44,113499.0
2023-05-09 14:30:00,66.44,66.47,66.26,66.37,93279.0,66.44,66.47,66.26,66.37,93279.0
2023-05-09 15:00:00,66.38,66.5,66.28,66.36,266888.0,66.38,66.5,66.28,66.36,266888.0
2023-05-09 15:30:00,66.36,66.59,66.28,66.4,732068.0,66.36,66.59,66.28,66.4,732068.0
2023-05-10 09:30:00,66.97,67.8,66.62,66.95,290537.0,66.97,67.8,66.62,66.95,290537.0
2023-05-10 10:00:00,66.95,67.53,66.91,67.34,369209.0,66.95,67.53,66.91,67.34,369209.0
2023-05-10 10:30:00,67.36,67.38,66.64,66.75,347488.0,67.36,67.38,66.64,66.75,347488.0
2023-05-10 11:00:00,66.76,67.44,66.76,67.4,144659.0,66.76,67.44,66.76,67.4,144659.0
2023-05-10 11:30:00,67.41,67.58,67.27,67.34,123771.0,67.41,67.58,67.27,67.34,123771.0
2023-05-10 12:00:00,67.35,67.36,66.98,67.11,119155.0,67.35,67.36,66.98,67.11,119155.0
2023-05-10 12:30:00,67.11,67.25,67.0,67.08,83827.0,67.11,67.25,67.0,67.08,83827.0
2023-05-10 13:00:00,67.09,67.11,66.61,66.69,115428.0,67.09,67.11,66.61,66.69,115428.0
2023-05-10 13:30:00,66.66,66.87,66.54,66.83,73798.0,66.66,66.87,66.54,66.83,73798.0
2023-05-10 14:00:00,66.85,67.04,66.85,66.89,93610.0,66.85,67.04,66.85,66.89,93610.0
2023-05-10 14:30:00,66.9,67.15,66.9,67.01,72543.0,66.9,67.15,66.9,67.01,72543.0
2023-05-10 15:00:00,67.02,67.31,66.96,67.23,152143.0,67.02,67.31,66.96,67.23,152143.0
2023-05-10 15:30:00,67.22,67.31,66.95,67.0,462160.0,67.22,67.31,66.95,67.0,462160.0
2023-05-11 09:30:00,67.29,67.76,66.96,67.37,247019.0,67.29,67.76,66.96,67.37,247019.0
2023-05-11 10:00:00,67.41,67.47,67.11,67.3,154666.0,67.41,67.47,67.11,67.3,154666.0
2023-05-11 10:30:00,67.3,67.33,66.96,67.22,112329.0,67.3,67.33,66.96,67.22,112329.0
2023-05-11 11:00:00,67.22,67.42,67.17,67.39,119968.0,67.22,67.42,67.17,67.39,119968.0
2023-05-11 11:30:00,67.39,67.44,67.27,67.4,97844.0,67.39,67.44,67.27,67.4,97844.0
2023-05-11 12:00:00,67.4,67.56,67.29,67.42,170722.0,67.4,67.56,67.29,67.42,170722.0
2023-05-11 12:30:00,67.42,67.52,67.25,67.3,97899.0,67.42,67.52,67.25,67.3,97899.0
2023-05-11 13:00:00,67.31,67.47,67.3,67.41,95087.0,67.31,67.47,67.3,67.41,95087.0
2023-05-11 13:30:00,67.4,67.54,67.31,67.53,99288.0,67.4,67.54,67.31,67.53,99288.0
2023-05-11 14:00:00,67.54,67.73,67.47,67.59,149231.0,67.54,67.73,67.47,67.59,149231.0
2023-05-11 14:30:00,67.59,67.67,67.56,67.65,101840.0,67.59,67.67,67.56,67.65,101840.0
2023-05-11 15:00:00,67.66,67.67,67.47,67.56,172255.0,67.66,67.67,67.47,67.56,172255.0
2023-05-11 15:30:00,67.56,67.66,67.43,67.5,621300.0,67.56,67.66,67.43,67.5,621300.0
2023-05-12 09:30:00,67.68,68.18,67.52,68.09,266993.0,67.68,68.18,67.52,68.09,266993.0
2023-05-12 10:00:00,68.05,68.07,67.54,67.6,152136.0,68.05,68.07,67.54,67.6,152136.0
2023-05-12 10:30:00,67.6,67.63,67.23,67.38,175992.0,67.6,67.63,67.23,67.38,175992.0
2023-05-12 11:00:00,67.37,67.45,67.11,67.27,128117.0,67.37,67.45,67.11,67.27,128117.0
2023-05-12 11:30:00,67.26,67.44,67.24,67.42,91483.0,67.26,67.44,67.24,67.42,91483.0
2023-05-12 12:00:00,67.42,67.43,67.2,67.38,122885.0,67.42,67.43,67.2,67.38,122885.0
2023-05-12 12:30:00,67.37,67.49,66.96,67.01,92538.0,67.37,67.49,66.96,67.01,92538.0
2023-05-12 13:00:00,67.0,67.39,66.96,67.25,115848.0,67.0,67.39,66.96,67.25,115848.0
2023-05-12 13:30:00,67.25,67.51,67.25,67.39,63059.0,67.25,67.51,67.25,67.39,63059.0
2023-05-12 14:00:00,67.38,67.51,67.3,67.39,77889.0,67.38,67.51,67.3,67.39,77889.0
2023-05-12 14:30:00,67.4,67.64,67.35,67.57,151720.0,67.4,67.64,67.35,67.57,151720.0
2023-05-12 15:00:00,67.59,67.84,67.53,67.68,222979.0,67.59,67.84,67.53,67.68,222979.0
2023-05-12 15:30:00,67.69,67.84,67.63,67.76,537136.0,67.69,67.84,67.63,67.76,537136.0
2023-05-15 09:30:00,67.68,68.2,67.45,68.2,269786.0,67.68,68.2,67.45,68.2,269786.0
2023-05-15 10:00:00,68.2,68.23,67.72,67.86,225008.0,68.2,68.23,67.72,67.86,225008.0
2023-05-15 10:30:00,67.87,68.29,67.84,68.02,171472.0,67.87,68.29,67.84,68.02,171472.0
2023-05-15 11:00:00,68.02,68.21,68.02,68.09,149504.0,68.02,68.21,68.02,68.09,149504.0
2023-05-15 11:30:00,68.09,68.34,68.05,68.32,237795.0,68.09,68.34,68.05,68.32,237795.0
2023-05-15 12:00:00,68.32,68.37,68.21,68.3,172651.0,68.32,68.37,68.21,68.3,172651.0
2023-05-15 12:30:00,68.3,68.61,68.26,68.59,207005.0,68.3,68.61,68.26,68.59,207005.0
2023-05-15 13:00:00,68.59,68.78,68.42,68.44,224965.0,68.59,68.78,68.42,68.44,224965.0
2023-05-15 13:30:00,68.44,68.44,68.03,68.26,300429.0,68.44,68.44,68.03,68.26,300429.0
2023-05-15 14:00:00,68.26,68.57,68.08,68.4,305843.0,68.26,68.57,68.08,68.4,305843.0
2023-05-15 14:30:00,68.39,68.48,68.31,68.39,136342.0,68.39,68.48,68.31,68.39,136342.0
2023-05-15 15:00:00,68.39,68.55,68.32,68.46,140977.0,68.39,68.55,68.32,68.46,140977.0
2023-05-15 15:30:00,68.47,68.6,68.37,68.59,490351.0,68.47,68.6,68.37,68.59,490351.0
2023-05-16 09:30:00,68.49,68.84,68.22,68.84,208532.0,68.49,68.84,68.22,68.84,208532.0
2023-05-16 10:00:00,68.85,68.85,68.49,68.84,156015.0,68.85,68.85,68.49,68.84,156015.0
2023-05-16 10:30:00,68.84,68.97,68.71,68.88,160121.0,68.84,68.97,68.71,68.88,160121.0
2023-05-16 11:00:00,68.88,68.93,68.62,68.68,101428.0,68.88,68.93,68.62,68.68,101428.0
2023-05-16 11:30:00,68.68,68.69,68.37,68.55,127147.0,68.68,68.69,68.37,68.55,127147.0
2023-05-16 12:00:00,68.54,68.63,68.45,68.46,70217.0,68.54,68.63,68.45,68.46,70217.0
2023-05-16 12:30:00,68.46,68.64,68.37,68.62,88363.0,68.46,68.64,68.37,68.62,88363.0
2023-05-16 13:00:00,68.63,68.71,68.52,68.56,139812.0,68.63,68.71,68.52,68.56,139812.0
2023-05-16 13:30:00,68.55,68.79,68.5,68.76,114232.0,68.55,68.79,68.5,68.76,114232.0
2023-05-16 14:00:00,68.76,68.78,68.56,68.77,93408.0,68.76,68.78,68.56,68.77,93408.0
2023-05-16 14:30:00,68.76,68.87,68.69,68.78,104940.0,68.76,68.87,68.69,68.78,104940.0
2023-05-16 15:00:00,68.78,68.89,68.75,68.82,160836.0,68.78,68.89,68.75,68.82,160836.0
2023-05-16 15:30:00,68.82,68.89,68.24,68.31,640541.0,68.82,68.89,68.24,68.31,640541.0
2023-05-17 09:30:00,68.49,68.78,67.64,67.69,181599.0,68.49,68.78,67.64,67.69,181599.0
2023-05-17 10:00:00,67.69,68.14,67.68,68.12,112882.0,67.69,68.14,67.68,68.12,112882.0
2023-05-17 10:30:00,68.13,68.39,68.08,68.3,118602.0,68.13,68.39,68.08,68.3,118602.0
2023-05-17 11:00:00,68.3,68.57,68.18,68.42,137506.0,68.3,68.57,68.18,68.42,137506.0
2023-05-17 11:30:00,68.42,68.61,68.42,68.48,73824.0,68.42,68.61,68.42,68.48,73824.0
2023-05-17 12:00:00,68.48,68.59,68.41,68.57,55346.0,68.48,68.59,68.41,68.57,55346.0
2023-05-17 12:30:00,68.57,68.78,68.55,68.67,101581.0,68.57,68.78,68.55,68.67,101581.0
2023-05-17 13:00:00,68.68,68.88,68.67,68.86,79246.0,68.68,68.88,68.67,68.86,79246.0
2023-05-17 13:30:00,68.88,68.99,68.82,68.98,163889.0,68.88,68.99,68.82,68.98,163889.0
2023-05-17 14:00:00,68.98,68.99,68.66,68.73,165880.0,68.98,68.99,68.66,68.73,165880.0
2023-05-17 14:30:00,68.74,68.83,68.57,68.62,180480.0,68.74,68.83,68.57,68.62,180480.0
2023-05-17 15:00:00,68.63,68.78,68.55,68.65,125335.0,68.63,68.78,68.55,68.65,125335.0
2023-05-17 15:30:00,68.65,68.72,68.35,68.43,510311.0,68.65,68.72,68.35,68.43,510311.0
2023-05-18 09:30:00,68.68,68.76,68.12,68.28,286913.0,68.68,68.76,68.12,68.28,286913.0
2023-05-18 10:00:00,68.28,68.39,68.09,68.33,199840.0,68.28,68.39,68.09,68.33,199840.0
2023-05-18 10:30:00,68.33,68.52,68.23,68.44,129412.0,68.33,68.52,68.23,68.44,129412.0
2023-05-18 11:00:00,68.44,68.67,68.42,68.44,97926.0,68.44,68.67,68.42,68.44,97926.0
2023-05-18 11:30:00,68.44,68.52,68.26,68.34,113661.0,68.44,68.52,68.26,68.34,113661.0
2023-05-18 12:00:00,68.34,68.5,68.27,68.41,85102.0,68.34,68.5,68.27,68.41,85102.0
2023-05-18 12:30:00,68.4,68.47,68.31,68.4,83365.0,68.4,68.47,68.31,68.4,83365.0
2023-05-18 13:00:00,68.41,68.48,68.24,68.24,91609.0,68.41,68.48,68.24,68.24,91609.0
2023-05-18 13:30:00,68.24,68.31,67.94,67.98,116871.0,68.24,68.31,67.94,67.98,116871.0
2023-05-18 14:00:00,67.97,68.1,67.82,68.03,161528.0,67.97,68.1,67.82,68.03,161528.0
2023-05-18 14:30:00,68.03,68.17,67.93,68.14,157613.0,68.03,68.17,67.93,68.14,157613.0
2023-05-18 15:00:00,68.14,68.19,67.94,67.95,198969.0,68.14,68.19,67.94,67.95,198969.0
2023-05-18 15:30:00,67.96,68.33,67.75,68.14,816285.0,67.96,68.33,67.75,68.14,816285.0
2023-05-19 09:30:00,68.5,69.15,68.19,69.03,361417.0,68.5,69.15,68.19,69.03,361417.0
2023-05-19 10:00:00,69.03,69.09,68.68,68.97,219939.0,69.03,69.09,68.68,68.97,219939.0
2023-05-19 10:30:00,68.96,69.05,68.53,68.64,145449.0,68.96,69.05,68.53,68.64,145449.0
2023-05-19 11:00:00,68.67,68.94,68.59,68.72,98243.0,68.67,68.94,68.59,68.72,98243.0
2023-05-19 11:30:00,68.72,69.09,68.6,68.97,140533.0,68.72,69.09,68.6,68.97,140533.0
2023-05-19 12:00:00,68.98,69.04,68.7,68.83,70262.0,68.98,69.04,68.7,68.83,70262.0
2023-05-19 12:30:00,68.82,68.95,68.69,68.94,62526.0,68.82,68.95,68.69,68.94,62526.0
2023-05-19 13:00:00,68.95,69.04,68.87,69.0,122900.0,68.95,69.04,68.87,69.0,122900.0
2023-05-19 13:30:00,69.0,69.06,68.87,68.93,74989.0,69.0,69.06,68.87,68.93,74989.0
2023-05-19 14:00:00,68.92,69.24,68.92,69.01,219176.0,68.92,69.24,68.92,69.01,219176.0
2023-05-19 14:30:00,69.0,69.18,68.98,69.17,104583.0,69.0,69.18,68.98,69.17,104583.0
2023-05-19 15:00:00,69.17,69.29,69.03,69.26,205079.0,69.17,69.29,69.03,69.26,205079.0
2023-05-19 15:30:00,69.26,69.68,69.16,69.64,701493.0,69.26,69.68,69.16,69.64,701493.0
2023-05-22 09:30:00,69.75,71.29,69.74,70.42,570408.0,69.75,71.29,69.74,70.42,570408.0
2023-05-22 10:00:00,70.42,70.73,70.17,70.42,214257.0,70.42,70.73,70.17,70.42,214257.0
2023-05-22 10:30:00,70.43,70.66,70.28,70.47,156069.0,70.43,70.66,70.28,70.47,156069.0
2023-05-22 11:00:00,70.48,70.63,70.35,70.63,109550.0,70.48,70.63,70.35,70.63,109550.0
2023-05-22 11:30:00,70.63,70.66,70.25,70.28,169123.0,70.63,70.66,70.25,70.28,169123.0
2023-05-22 12:00:00,70.3,70.52,70.3,70.4,80586.0,70.3,70.52,70.3,70.4,80586.0
2023-05-22 12:30:00,70.39,70.52,70.33,70.49,261898.0,70.39,70.52,70.33,70.49,261898.0
2023-05-22 13:00:00,70.5,70.86,70.49,70.63,217014.0,70.5,70.86,70.49,70.63,217014.0
2023-05-22 13:30:00,70.63,70.64,70.45,70.46,119157.0,70.63,70.64,70.45,70.46,119157.0
2023-05-22 14:00:00,70.47,70.49,70.19,70.27,101904.0,70.47,70.49,70.19,70.27,101904.0
2023-05-22 14:30:00,70.27,70.33,70.11,70.18,153490.0,70.27,70.33,70.11,70.18,153490.0
2023-05-22 15:00:00,70.19,70.21,69.84,69.89,172013.0,70.19,70.21,69.84,69.89,172013.0
2023-05-22 15:30:00,69.89,69.9,69.46,69.5,713285.0,69.89,69.9,69.46,69.5,713285.0
2023-05-23 09:30:00,69.37,69.46,68.56,68.74,342694.0,69.37,69.46,68.56,68.74,342694.0
2023-05-23 10:00:00,68.74,68.81,68.35,68.52,248472.0,68.74,68.81,68.35,68.52,248472.0
2023-05-23 10:30:00,68.52,68.66,68.17,68.23,249568.0,68.52,68.66,68.17,68.23,249568.0
2023-05-23 11:00:00,68.23,68.44,67.99,68.21,172068.0,68.23,68.44,67.99,68.21,172068.0
2023-05-23 11:30:00,68.2,68.33,67.89,68.01,164388.0,68.2,68.33,67.89,68.01,164388.0
2023-05-23 12:00:00,68.01,68.29,68.01,68.02,279565.0,68.01,68.29,68.01,68.02,279565.0
2023-05-23 12:30:00,68.02,68.27,67.81,68.01,153252.0,68.02,68.27,67.81,68.01,153252.0
2023-05-23 13:00:00,67.99,68.13,67.78,67.82,107371.0,67.99,68.13,67.78,67.82,107371.0
2023-05-23 13:30:00,67.81,67.87,67.58,67.7,175566.0,67.81,67.87,67.58,67.7,175566.0
2023-05-23 14:00:00,67.69,67.77,67.48,67.62,191010.0,67.69,67.77,67.48,67.62,191010.0
2023-05-23 14:30:00,67.63,68.01,67.45,67.98,263919.0,67.63,68.01,67.45,67.98,263919.0
2023-05-23 15:00:00,67.99,68.16,67.89,68.05,267818.0,67.99,68.16,67.89,68.05,267818.0
2023-05-23 15:30:00,68.05,68.36,67.95,68.07,843996.0,68.05,68.36,67.95,68.07,843996.0
2023-05-24 09:30:00,68.44,69.46,68.32,68.45,702810.0,68.44,69.46,68.32,68.45,702810.0
2023-05-24 10:00:00,68.48,68.66,67.98,68.41,394713.0,68.48,68.66,67.98,68.41,394713.0
2023-05-24 10:30:00,68.39,68.79,68.35,68.65,187898.0,68.39,68.79,68.35,68.65,187898.0
2023-05-24 11:00:00,68.67,68.8,68.46,68.53,225096.0,68.67,68.8,68.46,68.53,225096.0
2023-05-24 11:30:00,68.54,68.63,68.33,68.38,106135.0,68.54,68.63,68.33,68.38,106135.0
2023-05-24 12:00:00,68.39,68.44,68.16,68.4,87139.0,68.39,68.44,68.16,68.4,87139.0
2023-05-24 12:30:00,68.41,68.47,68.33,68.37,67026.0,68.41,68.47,68.33,68.37,67026.0
2023-05-24 13:00:00,68.36,68.6,68.25,68.48,111759.0,68.36,68.6,68.25,68.48,111759.0
2023-05-24 13:30:00,68.48,68.72,68.48,68.57,122012.0,68.48,68.72,68.48,68.57,122012.0
2023-05-24 14:00:00,68.58,68.64,68.42,68.47,79088.0,68.58,68.64,68.42,68.47,79088.0
2023-05-24 14:30:00,68.47,68.54,68.31,68.33,87800.0,68.47,68.54,68.31,68.33,87800.0
2023-05-24 15:00:00,68.33,68.36,68.11,68.17,290438.0,68.33,68.36,68.11,68.17,290438.0
2023-05-24 15:30:00,68.18,68.23,66.01,66.59,3467371.0,68.18,68.23,66.01,66.59,3467371.0
2023-05-25 09:30:00,66.88,66.92,64.46,65.82,1104637.0,66.88,66.92,64.46,65.82,1104637.0
2023-05-25 10:00:00,65.83,66.4,65.66,66.13,547834.0,65.83,66.4,65.66,66.13,547834.0
2023-05-25 10:30:00,66.12,66.29,66.07,66.11,463289.0,66.12,66.29,66.07,66.11,463289.0
2023-05-25 11:00:00,66.11,66.69,66.01,66.63,430274.0,66.11,66.69,66.01,66.63,430274.0
2023-05-25 11:30:00,66.64,66.65,66.37,66.59,207583.0,66.64,66.65,66.37,66.59,207583.0
2023-05-25 12:00:00,66.61,67.2,66.49,67.09,219842.0,66.61,67.2,66.49,67.09,219842.0
2023-05-25 12:30:00,67.1,67.15,66.79,66.83,211583.0,67.1,67.15,66.79,66.83,211583.0
2023-05-25 13:00:00,66.83,66.89,66.67,66.77,239271.0,66.83,66.89,66.67,66.77,239271.0
2023-05-25 13:30:00,66.77,66.97,66.72,66.84,244860.0,66.77,66.97,66.72,66.84,244860.0
2023-05-25 14:00:00,66.84,67.41,66.84,67.24,258529.0,66.84,67.41,66.84,67.24,258529.0
2023-05-25 14:30:00,67.25,67.42,67.1,67.32,197922.0,67.25,67.42,67.1,67.32,197922.0
2023-05-25 15:00:00,67.31,67.85,67.31,67.8,269371.0,67.31,67.85,67.31,67.8,269371.0
2023-05-25 15:30:00,67.81,67.88,67.03,67.17,1061584.0,67.81,67.88,67.03,67.17,1061584.0
2023-05-26 09:30:00,67.43,67.9,67.3,67.71,251327.0,67.43,67.9,67.3,67.71,251327.0
2023-05-26 10:00:00,67.71,68.47,67.54,68.4,179810.0,67.71,68.47,67.54,68.4,179810.0
2023-05-26 10:30:00,68.41,68.82,68.37,68.48,268165.0,68.41,68.82,68.37,68.48,268165.0
2023-05-26 11:00:00,68.48,68.58,68.01,68.03,233181.0,68.48,68.58,68.01,68.03,233181.0
2023-05-26 11:30:00,68.02,68.28,67.75,67.85,256305.0,68.02,68.28,67.75,67.85,256305.0
2023-05-26 12:00:00,67.88,68.1,67.8,67.98,196467.0,67.88,68.1,67.8,67.98,196467.0
2023-05-26 12:30:00,67.97,68.01,67.71,67.81,133546.0,67.97,68.01,67.71,67.81,133546.0
2023-05-26 13:00:00,67.81,67.87,67.67,67.72,110291.0,67.81,67.87,67.67,67.72,110291.0
2023-05-26 13:30:00,67.72,67.91,67.68,67.83,122464.0,67.72,67.91,67.68,67.83,122464.0
2023-05-26 14:00:00,67.83,68.02,67.74,67.97,130818.0,67.83,68.02,67.74,67.97,130818.0
2023-05-26 14:30:00,67.98,67.99,67.66,67.67,114284.0,67.98,67.99,67.66,67.67,114284.0
2023-05-26 15:00:00,67.67,67.96,67.62,67.85,197519.0,67.67,67.96,67.62,67.85,197519.0
2023-05-26 15:30:00,67.85,67.93,67.69,67.74,717255.0,67.85,67.93,67.69,67.74,717255.0
2023-05-30 09:30:00,68.11,69.1,68.01,68.01,418794.0,68.11,69.1,68.01,68.01,418794.0
2023-05-30 10:00:00,68.05,68.29,67.48,67.56,237685.0,68.05,68.29,67.48,67.56,237685.0
2023-05-30 10:30:00,67.52,67.85,67.41,67.68,159773.0,67.52,67.85,67.41,67.68,159773.0
2023-05-30 11:00:00,67.67,67.82,67.53,67.73,185717.0,67.67,67.82,67.53,67.73,185717.0
2023-05-30 11:30:00,67.73,67.98,67.67,67.85,151114.0,67.73,67.98,67.67,67.85,151114.0
2023-05-30 12:00:00,67.85,68.12,67.74,67.94,155950.0,67.85,68.12,67.74,67.94,155950.0
2023-05-30 12:30:00,67.94,68.12,67.86,68.04,110479.0,67.94,68.12,67.86,68.04,110479.0
2023-05-30 13:00:00,68.03,68.57,67.89,68.55,188839.0,68.03,68.57,67.89,68.55,188839.0
2023-05-30 13:30:00,68.52,68.67,68.47,68.61,133747.0,68.52,68.67,68.47,68.61,133747.0
2023-05-30 14:00:00,68.61,68.64,68.3,68.59,199452.0,68.61,68.64,68.3,68.59,199452.0
2023-05-30 14:30:00,68.59,68.79,68.51,68.7,174022.0,68.59,68.79,68.51,68.7,174022.0
2023-05-30 15:00:00,68.7,68.75,68.46,68.63,175281.0,68.7,68.75,68.46,68.63,175281.0
2023-05-30 15:30:00,68.63,68.78,68.41,68.57,463233.0,68.63,68.78,68.41,68.57,463233.0
2023-05-31 09:30:00,68.33,68.79,67.86,68.67,414322.0,68.33,68.79,67.86,68.67,414322.0
2023-05-31 10:00:00,68.67,68.76,68.32,68.46,178183.0,68.67,68.76,68.32,68.46,178183.0
2023-05-31 10:30:00,68.46,68.53,68.17,68.17,144632.0,68.46,68.53,68.17,68.17,144632.0
2023-05-31 11:00:00,68.16,68.43,68.12,68.35,129511.0,68.16,68.43,68.12,68.35,129511.0
2023-05-31 11:30:00,68.37,68.46,68.25,68.44,97094.0,68.37,68.46,68.25,68.44,97094.0
2023-05-31 12:00:00,68.44,68.6,68.41,68.5,73560.0,68.44,68.6,68.41,68.5,73560.0
2023-05-31 12:30:00,68.5,68.69,68.44,68.65,105685.0,68.5,68.69,68.44,68.65,105685.0
2023-05-31 13:00:00,68.65,68.75,68.6,68.74,74858.0,68.65,68.75,68.6,68.74,74858.0
2023-05-31 13:30:00,68.75,69.27,68.74,69.12,254658.0,68.75,69.27,68.74,69.12,254658.0
2023-05-31 14:00:00,69.12,69.12,68.57,68.67,161355.0,69.12,69.12,68.57,68.67,161355.0
2023-05-31 14:30:00,68.67,68.81,68.47,68.55,118380.0,68.67,68.81,68.47,68.55,118380.0
2023-05-31 15:00:00,68.55,68.56,68.28,68.42,119278.0,68.55,68.56,68.28,68.42,119278.0
2023-05-31 15:30:00,68.43,68.54,68.24,68.34,693565.0,68.43,68.54,68.24,68.34,693565.0
2023-06-01 09:30:00,67.64,67.93,66.93,67.72,385343.0,67.64,67.93,66.93,67.72,385343.0
2023-06-01 10:00:00,67.8,67.97,67.38,67.59,194745.0,67.8,67.97,67.38,67.59,194745.0
2023-06-01 10:30:00,67.59,68.01,67.49,67.72,145948.0,67.59,68.01,67.49,67.72,145948.0
2023-06-01 11:00:00,67.72,67.75,67.54,67.7,130448.0,67.72,67.75,67.54,67.7,130448.0
2023-06-01 11:30:00,67.7,68.07,67.67,68.02,150220.0,67.7,68.07,67.67,68.02,150220.0
2023-06-01 12:00:00,68.03,68.23,67.93,67.96,139392.0,68.03,68.23,67.93,67.96,139392.0
2023-06-01 12:30:00,67.97,68.19,67.96,68.19,195167.0,67.97,68.19,67.96,68.19,195167.0
2023-06-01 13:00:00,68.19,68.4,68.19,68.27,146313.0,68.19,68.4,68.19,68.27,146313.0
2023-06-01 13:30:00,68.27,68.69,68.22,68.67,171302.0,68.27,68.69,68.22,68.67,171302.0
2023-06-01 14:00:00,68.66,68.89,68.64,68.67,109951.0,68.66,68.89,68.64,68.67,109951.0
2023-06-01 14:30:00,68.69,68.87,68.64,68.8,103391.0,68.69,68.87,68.64,68.8,103391.0
2023-06-01 15:00:00,68.81,69.11,68.77,68.8,164744.0,68.81,69.11,68.77,68.8,164744.0
2023-06-01 15:30:00,68.81,68.82,68.5,68.63,512471.0,68.81,68.82,68.5,68.63,512471.0
2023-06-02 09:30:00,68.81,69.37,68.64,68.68,312005.0,68.81,69.37,68.64,68.68,312005.0
2023-06-02 10:00:00,68.69,68.87,68.24,68.29,230878.0,68.69,68.87,68.24,68.29,230878.0
2023-06-02 10:30:00,68.29,68.78,68.17,68.3,236065.0,68.29,68.78,68.17,68.3,236065.0
2023-06-02 11:00:00,68.31,69.08,68.31,68.98,183112.0,68.31,69.08,68.31,68.98,183112.0
2023-06-02 11:30:00,68.98,69.09,68.84,68.95,60206.0,68.98,69.09,68.84,68.95,60206.0
2023-06-02 12:00:00,68.96,69.13,68.6,68.69,108565.0,68.96,69.13,68.6,68.69,108565.0
2023-06-02 12:30:00,68.7,68.99,68.62,68.99,76994.0,68.7,68.99,68.62,68.99,76994.0
2023-06-02 13:00:00,68.98,69.08,68.84,69.0,80045.0,68.98,69.08,68.84,69.0,80045.0
2023-06-02 13:30:00,68.98,68.98,68.7,68.7,56477.0,68.98,68.98,68.7,68.7,56477.0
2023-06-02 14:00:00,68.71,68.76,68.09,68.15,135381.0,68.71,68.76,68.09,68.15,135381.0
2023-06-02 14:30:00,68.15,68.19,67.92,68.07,180194.0,68.15,68.19,67.92,68.07,180194.0
2023-06-02 15:00:00,68.09,68.24,67.93,68.03,118777.0,68.09,68.24,67.93,68.03,118777.0
2023-06-02 15:30:00,68.03,68.19,67.85,68.13,495300.0,68.03,68.19,67.85,68.13,495300.0
2023-06-05 09:30:00,67.98,68.72,67.95,68.13,301427.0,67.98,68.72,67.95,68.13,301427.0
2023-06-05 10:00:00,68.14,68.49,68.02,68.29,368453.0,68.14,68.49,68.02,68.29,368453.0
2023-06-05 10:30:00,68.29,69.26,68.15,69.23,464240.0,68.29,69.26,68.15,69.23,464240.0
2023-06-05 11:00:00,69.23,69.98,69.12,69.68,648017.0,69.23,69.98,69.12,69.68,648017.0
2023-06-05 11:30:00,69.68,70.13,69.55,69.7,318411.0,69.68,70.13,69.55,69.7,318411.0
2023-06-05 12:00:00,69.68,71.0,69.68,70.79,951580.0,69.68,71.0,69.68,70.79,951580.0
2023-06-05 12:30:00,70.78,71.57,70.74,71.38,581409.0,70.78,71.57,70.74,71.38,581409.0
2023-06-05 13:00:00,71.36,71.63,71.05,71.29,479880.0,71.36,71.63,71.05,71.29,479880.0
2023-06-05 13:30:00,71.26,71.37,70.87,70.94,402129.0,71.26,71.37,70.87,70.94,402129.0
2023-06-05 14:00:00,70.94,71.28,70.9,70.97,325483.0,70.94,71.28,70.9,70.97,325483.0
2023-06-05 14:30:00,70.95,71.12,70.46,71.03,433662.0,70.95,71.12,70.46,71.03,433662.0
2023-06-05 15:00:00,71.02,71.23,70.78,71.06,311797.0,71.02,71.23,70.78,71.06,311797.0
2023-06-05 15:30:00,71.06,71.44,71.01,71.26,831630.0,71.06,71.44,71.01,71.26,831630.0
2023-06-06 09:30:00,71.35,71.38,70.07,70.15,369738.0,71.35,71.38,70.07,70.15,369738.0
2023-06-06 10:00:00,70.18,70.45,69.54,69.64,312851.0,70.18,70.45,69.54,69.64,312851.0
2023-06-06 10:30:00,69.63,69.89,69.45,69.56,256550.0,69.63,69.89,69.45,69.56,256550.0
2023-06-06 11:00:00,69.58,69.63,68.91,69.09,322933.0,69.58,69.63,68.91,69.09,322933.0
2023-06-06 11:30:00,69.09,69.67,68.96,69.57,257620.0,69.09,69.67,68.96,69.57,257620.0
2023-06-06 12:00:00,69.56,69.84,69.1,69.12,164793.0,69.56,69.84,69.1,69.12,164793.0
2023-06-06 12:30:00,69.12,69.3,68.87,68.95,152443.0,69.12,69.3,68.87,68.95,152443.0
2023-06-06 13:00:00,68.96,69.29,68.84,69.28,141810.0,68.96,69.29,68.84,69.28,141810.0
2023-06-06 13:30:00,69.29,69.68,69.22,69.53,196864.0,69.29,69.68,69.22,69.53,196864.0
2023-06-06 14:00:00,69.53,69.71,69.2,69.53,155628.0,69.53,69.71,69.2,69.53,155628.0
2023-06-06 14:30:00,69.52,69.69,69.46,69.64,128816.0,69.52,69.69,69.46,69.64,128816.0
2023-06-06 15:00:00,69.65,69.78,69.43,69.44,153452.0,69.65,69.78,69.43,69.44,153452.0
2023-06-06 15:30:00,69.46,69.65,69.38,69.53,514974.0,69.46,69.65,69.38,69.53,514974.0
2023-06-07 09:30:00,69.6,69.93,68.79,68.86,293076.0,69.6,69.93,68.79,68.86,293076.0
2023-06-07 10:00:00,68.84,68.93,67.72,67.95,465712.0,68.84,68.93,67.72,67.95,465712.0
2023-06-07 10:30:00,67.94,68.14,67.78,68.1,202017.0,67.94,68.14,67.78,68.1,202017.0
2023-06-07 11:00:00,68.09,68.13,67.65,67.84,292419.0,68.09,68.13,67.65,67.84,292419.0
2023-06-07 11:30:00,67.83,67.99,67.16,67.24,254729.0,67.83,67.99,67.16,67.24,254729.0
2023-06-07 12:00:00,67.23,67.29,66.89,66.97,160722.0,67.23,67.29,66.89,66.97,160722.0
2023-06-07 12:30:00,66.97,67.26,66.91,66.98,146196.0,66.97,67.26,66.91,66.98,146196.0
2023-06-07 13:00:00,66.97,67.14,66.84,66.96,114985.0,66.97,67.14,66.84,66.96,114985.0
2023-06-07 13:30:00,66.95,67.29,66.89,67.28,153443.0,66.95,67.29,66.89,67.28,153443.0
2023-06-07 14:00:00,67.28,67.81,67.24,67.71,228723.0,67.28,67.81,67.24,67.71,228723.0
2023-06-07 14:30:00,67.7,67.77,67.2,67.31,154422.0,67.7,67.77,67.2,67.31,154422.0
2023-06-07 15:00:00,67.31,67.41,67.07,67.17,111498.0,67.31,67.41,67.07,67.17,111498.0
2023-06-07 15:30:00,67.18,67.22,66.88,67.05,564292.0,67.18,67.22,66.88,67.05,564292.0
2023-06-08 09:30:00,67.16,68.76,67.02,68.64,428067.0,67.16,68.76,67.02,68.64,428067.0
2023-06-08 10:00:00,68.64,69.0,68.57,68.98,316255.0,68.64,69.0,68.57,68.98,316255.0
2023-06-08 10:30:00,68.97,69.22,68.81,69.15,321720.0,68.97,69.22,68.81,69.15,321720.0
2023-06-08 11:00:00,69.17,69.18,68.96,68.99,226129.0,69.17,69.18,68.96,68.99,226129.0
2023-06-08 11:30:00,68.99,69.22,68.87,69.11,167930.0,68.99,69.22,68.87,69.11,167930.0
2023-06-08 12:00:00,69.1,69.35,69.06,69.33,98098.0,69.1,69.35,69.06,69.33,98098.0
2023-06-08 12:30:00,69.32,69.32,68.87,68.98,130256.0,69.32,69.32,68.87,68.98,130256.0
2023-06-08 13:00:00,68.97,69.03,68.61,68.7,118321.0,68.97,69.03,68.61,68.7,118321.0
2023-06-08 13:30:00,68.71,68.71,68.3,68.37,78305.0,68.71,68.71,68.3,68.37,78305.0
2023-06-08 14:00:00,68.37,68.42,68.2,68.33,90940.0,68.37,68.42,68.2,68.33,90940.0
2023-06-08 14:30:00,68.32,68.71,68.25,68.65,113316.0,68.32,68.71,68.25,68.65,113316.0
2023-06-08 15:00:00,68.66,68.8,68.61,68.64,125477.0,68.66,68.8,68.61,68.64,125477.0
2023-06-08 15:30:00,68.63,69.05,68.58,68.99,509770.0,68.63,69.05,68.58,68.99,509770.0
2023-06-09 09:30:00,69.04,69.8,68.84,69.5,259258.0,69.04,69.8,68.84,69.5,259258.0
2023-06-09 10:00:00,69.5,69.55,68.74,68.83,250708.0,69.5,69.55,68.74,68.83,250708.0
2023-06-09 10:30:00,68.84,69.03,68.26,68.29,189256.0,68.84,69.03,68.26,68.29,189256.0
2023-06-09 11:00:00,68.28,68.32,67.55,67.57,210864.0,68.28,68.32,67.55,67.57,210864.0
2023-06-09 11:30:00,67.57,67.57,67.11,67.17,270995.0,67.57,67.57,67.11,67.17,270995.0
2023-06-09 12:00:00,67.16,67.52,67.01,67.34,125569.0,67.16,67.52,67.01,67.34,125569.0
2023-06-09 12:30:00,67.35,67.62,67.32,67.56,227980.0,67.35,67.62,67.32,67.56,227980.0
2023-06-09 13:00:00,67.55,67.83,67.55,67.75,85973.0,67.55,67.83,67.55,67.75,85973.0
2023-06-09 13:30:00,67.74,67.88,67.62,67.84,88767.0,67.74,67.88,67.62,67.84,88767.0
2023-06-09 14:00:00,67.84,67.84,67.52,67.63,75122.0,67.84,67.84,67.52,67.63,75122.0
2023-06-09 14:30:00,67.63,67.72,67.54,67.69,101399.0,67.63,67.72,67.54,67.69,101399.0
2023-06-09 15:00:00,67.7,67.85,67.62,67.81,128103.0,67.7,67.85,67.62,67.81,128103.0
2023-06-09 15:30:00,67.81,68.02,67.8,67.99,311355.0,67.81,68.02,67.8,67.99,311355.0
2023-06-12 09:30:00,68.31,69.98,68.13,69.31,506007.0,68.31,69.98,68.13,69.31,506007.0
2023-06-12 10:00:00,69.31,69.5,68.63,69.2,249817.0,69.31,69.5,68.63,69.2,249817.0
2023-06-12 10:30:00,69.2,69.36,69.0,69.02,186061.0,69.2,69.36,69.0,69.02,186061.0
2023-06-12 11:00:00,69.02,69.22,68.92,69.04,279564.0,69.02,69.22,68.92,69.04,279564.0
2023-06-12 11:30:00,69.05,69.5,69.05,69.35,395814.0,69.05,69.5,69.05,69.35,395814.0
2023-06-12 12:00:00,69.35,69.44,69.27,69.4,120455.0,69.35,69.44,69.27,69.4,120455.0
2023-06-12 12:30:00,69.41,69.5,69.21,69.47,181113.0,69.41,69.5,69.21,69.47,181113.0
2023-06-12 13:00:00,69.47,69.47,69.16,69.29,211440.0,69.47,69.47,69.16,69.29,211440.0
2023-06-12 13:30:00,69.29,69.57,69.19,69.56,123607.0,69.29,69.57,69.19,69.56,123607.0
2023-06-12 14:00:00,69.56,69.56,69.35,69.41,115182.0,69.56,69.56,69.35,69.41,115182.0
2023-06-12 14:30:00,69.41,69.52,69.34,69.51,126459.0,69.41,69.52,69.34,69.51,126459.0
2023-06-12 15:00:00,69.51,69.62,69.39,69.48,192318.0,69.51,69.62,69.39,69.48,192318.0
2023-06-12 15:30:00,69.48,69.89,69.43,69.85,679576.0,69.48,69.89,69.43,69.85,679576.0
2023-06-13 09:30:00,70.5,70.75,69.65,69.77,308255.0,70.5,70.75,69.65,69.77,308255.0
2023-06-13 10:00:00,69.79,70.08,69.36,69.96,283112.0,69.79,70.08,69.36,69.96,283112.0
2023-06-13 10:30:00,69.95,70.6,69.92,70.18,223640.0,69.95,70.6,69.92,70.18,223640.0
2023-06-13 11:00:00,70.17,70.39,69.98,70.31,286027.0,70.17,70.39,69.98,70.31,286027.0
2023-06-13 11:30:00,70.31,70.31,69.85,69.97,163370.0,70.31,70.31,69.85,69.97,163370.0
2023-06-13 12:00:00,69.96,70.24,69.8,69.96,98990.0,69.96,70.24,69.8,69.96,98990.0
2023-06-13 12:30:00,69.96,70.39,69.96,70.38,92415.0,69.96,70.39,69.96,70.38,92415.0
2023-06-13 13:00:00,70.4,70.57,70.17,70.23,108725.0,70.4,70.57,70.17,70.23,108725.0
2023-06-13 13:30:00,70.22,70.28,69.89,69.93,197925.0,70.22,70.28,69.89,69.93,197925.0
2023-06-13 14:00:00,69.93,69.93,69.52,69.61,78838.0,69.93,69.93,69.52,69.61,78838.0
2023-06-13 14:30:00,69.6,69.7,69.42,69.7,93439.0,69.6,69.7,69.42,69.7,93439.0
2023-06-13 15:00:00,69.71,69.89,69.67,69.79,140550.0,69.71,69.89,69.67,69.79,140550.0
2023-06-13 15:30:00,69.78,70.55,69.75,70.49,697352.0,69.78,70.55,69.75,70.49,697352.0
2023-06-14 09:30:00,70.06,70.22,69.69,69.91,194213.0,70.06,70.22,69.69,69.91,194213.0
2023-06-14 10:00:00,69.95,70.55,69.95,70.41,161131.0,69.95,70.55,69.95,70.41,161131.0
2023-06-14 10:30:00,70.4,70.47,70.17,70.17,99851.0,70.4,70.47,70.17,70.17,99851.0
2023-06-14 11:00:00,70.18,70.74,70.1,70.71,96434.0,70.18,70.74,70.1,70.71,96434.0
2023-06-14 11:30:00,70.73,70.82,70.57,70.66,115815.0,70.73,70.82,70.57,70.66,115815.0
2023-06-14 12:00:00,70.65,70.84,70.5,70.65,96755.0,70.65,70.84,70.5,70.65,96755.0
2023-06-14 12:30:00,70.64,70.73,70.47,70.68,72091.0,70.64,70.73,70.47,70.68,72091.0
2023-06-14 13:00:00,70.67,70.67,70.32,70.38,54160.0,70.67,70.67,70.32,70.38,54160.0
2023-06-14 13:30:00,70.38,70.55,70.24,70.44,100975.0,70.38,70.55,70.24,70.44,100975.0
2023-06-14 14:00:00,70.4,70.46,69.94,70.22,304678.0,70.4,70.46,69.94,70.22,304678.0
2023-06-14 14:30:00,70.21,70.86,70.06,70.82,322151.0,70.21,70.86,70.06,70.82,322151.0
2023-06-14 15:00:00,70.82,71.35,70.76,70.98,318110.0,70.82,71.35,70.76,70.98,318110.0
2023-06-14 15:30:00,70.97,71.59,70.86,71.5,975801.0,70.97,71.59,70.86,71.5,975801.0
2023-06-15 09:30:00,71.34,72.65,71.15,72.18,536608.0,71.34,72.65,71.15,72.18,536608.0
2023-06-15 10:00:00,72.18,72.67,71.88,72.59,275164.0,72.18,72.67,71.88,72.59,275164.0
2023-06-15 10:30:00,72.61,72.84,72.31,72.65,269130.0,72.61,72.84,72.31,72.65,269130.0
2023-06-15 11:00:00,72.66,72.72,72.28,72.46,157869.0,72.66,72.72,72.28,72.46,157869.0
2023-06-15 11:30:00,72.45,72.83,72.43,72.62,224722.0,72.45,72.83,72.43,72.62,224722.0
2023-06-15 12:00:00,72.61,72.95,72.55,72.8,168392.0,72.61,72.95,72.55,72.8,168392.0
2023-06-15 12:30:00,72.8,72.97,72.74,72.91,122880.0,72.8,72.97,72.74,72.91,122880.0
2023-06-15 13:00:00,72.91,73.19,72.87,73.17,191920.0,72.91,73.19,72.87,73.17,191920.0
2023-06-15 13:30:00,73.18,73.47,73.15,73.47,221201.0,73.18,73.47,73.15,73.47,221201.0
2023-06-15 14:00:00,73.47,73.57,73.13,73.35,234588.0,73.47,73.57,73.13,73.35,234588.0
2023-06-15 14:30:00,73.27,73.79,73.24,73.73,224359.0,73.27,73.79,73.24,73.73,224359.0
2023-06-15 15:00:00,73.74,73.82,73.43,73.67,168433.0,73.74,73.82,73.43,73.67,168433.0
2023-06-15 15:30:00,73.67,73.85,73.52,73.59,525959.0,73.67,73.85,73.52,73.59,525959.0
2023-06-16 09:30:00,74.41,74.77,72.8,72.95,1245744.0,74.41,74.77,72.8,72.95,1245744.0
2023-06-16 10:00:00,72.95,73.03,72.37,72.95,289564.0,72.95,73.03,72.37,72.95,289564.0
2023-06-16 10:30:00,72.95,73.07,72.73,73.04,191276.0,72.95,73.07,72.73,73.04,191276.0
2023-06-16 11:00:00,73.04,73.13,72.59,72.68,153635.0,73.04,73.13,72.59,72.68,153635.0
2023-06-16 11:30:00,72.67,73.16,72.66,73.13,159531.0,72.67,73.16,72.66,73.13,159531.0
2023-06-16 12:00:00,73.14,73.17,72.83,73.12,171872.0,73.14,73.17,72.83,73.12,171872.0
2023-06-16 12:30:00,73.12,73.5,73.08,73.41,142328.0,73.12,73.5,73.08,73.41,142328.0
2023-06-16 13:00:00,73.41,73.41,72.97,73.05,97090.0,73.41,73.41,72.97,73.05,97090.0
2023-06-16 13:30:00,73.05,73.18,73.01,73.09,93815.0,73.05,73.18,73.01,73.09,93815.0
2023-06-16 14:00:00,73.1,73.23,72.94,73.11,121302.0,73.1,73.23,72.94,73.11,121302.0
2023-06-16 14:30:00,73.09,73.14,72.86,72.87,115700.0,73.09,73.14,72.86,72.87,115700.0
2023-06-16 15:00:00,72.88,72.89,72.61,72.74,136144.0,72.88,72.89,72.61,72.74,136144.0
2023-06-16 15:30:00,72.74,72.9,72.53,72.8,689430.0,72.74,72.9,72.53,72.8,689430.0
2023-06-20 09:30:00,72.39,72.77,71.83,72.22,443435.0,72.39,72.77,71.83,72.22,443435.0
2023-06-20 10:00:00,72.2,72.28,71.19,71.32,198093.0,72.2,72.28,71.19,71.32,198093.0
2023-06-20 10:30:00,71.29,71.52,70.92,71.23,181031.0,71.29,71.52,70.92,71.23,181031.0
2023-06-20 11:00:00,71.23,71.59,71.22,71.53,155244.0,71.23,71.59,71.22,71.53,155244.0
2023-06-20 11:30:00,71.55,71.88,71.43,71.69,164291.0,71.55,71.88,71.43,71.69,164291.0
2023-06-20 12:00:00,71.7,71.93,71.65,71.67,120626.0,71.7,71.93,71.65,71.67,120626.0
2023-06-20 12:30:00,71.68,71.81,71.55,71.74,84080.0,71.68,71.81,71.55,71.74,84080.0
2023-06-20 13:00:00,71.75,72.04,71.55,71.79,158511.0,71.75,72.04,71.55,71.79,158511.0
2023-06-20 13:30:00,71.8,71.99,71.79,71.85,56673.0,71.8,71.99,71.79,71.85,56673.0
2023-06-20 14:00:00,71.84,72.13,71.84,72.13,70834.0,71.84,72.13,71.84,72.13,70834.0
2023-06-20 14:30:00,72.14,72.16,71.82,71.86,89018.0,72.14,72.16,71.82,71.86,89018.0
2023-06-20 15:00:00,71.87,71.88,71.64,71.79,78505.0,71.87,71.88,71.64,71.79,78505.0
2023-06-20 15:30:00,71.78,71.81,71.61,71.65,239548.0,71.78,71.81,71.61,71.65,239548.0
2023-06-21 09:30:00,71.77,71.84,71.11,71.64,915299.0,71.77,71.84,71.11,71.64,915299.0
2023-06-21 10:00:00,71.64,71.8,71.25,71.34,214947.0,71.64,71.8,71.25,71.34,214947.0
2023-06-21 10:30:00,71.35,71.57,70.96,71.19,164752.0,71.35,71.57,70.96,71.19,164752.0
2023-06-21 11:00:00,71.15,71.22,70.67,70.81,227462.0,71.15,71.22,70.67,70.81,227462.0
2023-06-21 11:30:00,70.83,70.84,70.58,70.63,142469.0,70.83,70.84,70.58,70.63,142469.0
2023-06-21 12:00:00,70.63,71.0,70.63,70.92,202098.0,70.63,71.0,70.63,70.92,202098.0
2023-06-21 12:30:00,70.92,71.04,70.83,70.94,109876.0,70.92,71.04,70.83,70.94,109876.0
2023-06-21 13:00:00,70.92,71.08,70.84,71.04,94781.0,70.92,71.08,70.84,71.04,94781.0
2023-06-21 13:30:00,71.03,71.23,71.03,71.18,160472.0,71.03,71.23,71.03,71.18,160472.0
2023-06-21 14:00:00,71.17,71.2,70.9,70.91,589178.0,71.17,71.2,70.9,70.91,589178.0
2023-06-21 14:30:00,70.91,71.12,70.91,71.03,107695.0,70.91,71.12,70.91,71.03,107695.0
2023-06-21 15:00:00,71.03,71.31,70.95,71.14,175537.0,71.03,71.31,70.95,71.14,175537.0
2023-06-21 15:30:00,71.14,71.35,70.96,71.12,593125.0,71.14,71.35,70.96,71.12,593125.0
2023-06-22 09:30:00,71.11,71.65,70.81,71.51,363604.0,71.11,71.65,70.81,71.51,363604.0
2023-06-22 10:00:00,71.52,72.07,71.43,71.93,273795.0,71.52,72.07,71.43,71.93,273795.0
2023-06-22 10:30:00,71.92,72.19,71.62,71.99,192200.0,71.92,72.19,71.62,71.99,192200.0
2023-06-22 11:00:00,72.0,72.24,71.95,72.02,145133.0,72.0,72.24,71.95,72.02,145133.0
2023-06-22 11:30:00,72.03,72.16,71.78,71.88,93152.0,72.03,72.16,71.78,71.88,93152.0
2023-06-22 12:00:00,71.89,71.89,71.58,71.61,92981.0,71.89,71.89,71.58,71.61,92981.0
2023-06-22 12:30:00,71.62,71.72,71.47,71.61,65672.0,71.62,71.72,71.47,71.61,65672.0
2023-06-22 13:00:00,71.62,71.63,71.24,71.31,68951.0,71.62,71.63,71.24,71.31,68951.0
2023-06-22 13:30:00,71.31,71.61,71.28,71.54,61195.0,71.31,71.61,71.28,71.54,61195.0
2023-06-22 14:00:00,71.56,71.57,71.34,71.42,80652.0,71.56,71.57,71.34,71.42,80652.0
2023-06-22 14:30:00,71.42,71.5,71.32,71.46,78166.0,71.42,71.5,71.32,71.46,78166.0
2023-06-22 15:00:00,71.45,71.77,71.41,71.66,103286.0,71.45,71.77,71.41,71.66,103286.0
2023-06-22 15:30:00,71.64,71.95,71.56,71.86,326548.0,71.64,71.95,71.56,71.86,326548.0
2023-06-23 09:30:00,71.11,71.11,70.15,70.54,425463.0,71.11,71.11,70.15,70.54,425463.0
2023-06-23 10:00:00,70.55,70.79,70.45,70.63,217496.0,70.55,70.79,70.45,70.63,217496.0
2023-06-23 10:30:00,70.63,70.81,70.43,70.62,187644.0,70.63,70.81,70.43,70.62,187644.0
2023-06-23 11:00:00,70.68,70.73,70.43,70.58,160793.0,70.68,70.73,70.43,70.58,160793.0
2023-06-23 11:30:00,70.58,71.14,70.53,70.94,145085.0,70.58,71.14,70.53,70.94,145085.0
2023-06-23 12:00:00,70.93,71.42,70.93,71.42,349237.0,70.93,71.42,70.93,71.42,349237.0
2023-06-23 12:30:00,71.41,71.55,71.3,71.53,301258.0,71.41,71.55,71.3,71.53,301258.0
2023-06-23 13:00:00,71.52,71.76,71.46,71.54,175168.0,71.52,71.76,71.46,71.54,175168.0
2023-06-23 13:30:00,71.56,71.61,71.29,71.47,279710.0,71.56,71.61,71.29,71.47,279710.0
2023-06-23 14:00:00,71.45,71.61,71.38,71.59,205210.0,71.45,71.61,71.38,71.59,205210.0
2023-06-23 14:30:00,71.58,71.7,71.49,71.6,183503.0,71.58,71.7,71.49,71.6,183503.0
2023-06-23 15:00:00,71.6,71.65,71.48,71.57,199625.0,71.6,71.65,71.48,71.57,199625.0
2023-06-23 15:30:00,71.57,71.76,71.21,71.56,833459.0,71.57,71.76,71.21,71.56,833459.0
2023-06-26 09:30:00,71.68,72.62,70.89,72.52,335062.0,71.68,72.62,70.89,72.52,335062.0
2023-06-26 10:00:00,72.54,72.65,72.17,72.61,248852.0,72.54,72.65,72.17,72.61,248852.0
2023-06-26 10:30:00,72.61,72.72,72.22,72.34,152613.0,72.61,72.72,72.22,72.34,152613.0
2023-06-26 11:00:00,72.34,72.35,71.8,71.81,105068.0,72.34,72.35,71.8,71.81,105068.0
2023-06-26 11:30:00,71.8,71.99,71.68,71.78,101798.0,71.8,71.99,71.68,71.78,101798.0
2023-06-26 12:00:00,71.78,71.78,71.32,71.33,129956.0,71.78,71.78,71.32,71.33,129956.0
2023-06-26 12:30:00,71.34,71.42,71.05,71.31,108834.0,71.34,71.42,71.05,71.31,108834.0
2023-06-26 13:00:00,71.31,71.46,71.27,71.46,75905.0,71.31,71.46,71.27,71.46,75905.0
2023-06-26 13:30:00,71.46,71.54,71.36,71.4,75390.0,71.46,71.54,71.36,71.4,75390.0
2023-06-26 14:00:00,71.41,71.54,71.33,71.42,72536.0,71.41,71.54,71.33,71.42,72536.0
2023-06-26 14:30:00,71.41,71.66,71.4,71.46,76691.0,71.41,71.66,71.4,71.46,76691.0
2023-06-26 15:00:00,71.46,71.51,71.28,71.3,77185.0,71.46,71.51,71.28,71.3,77185.0
2023-06-26 15:30:00,71.29,71.43,71.02,71.08,397751.0,71.29,71.43,71.02,71.08,397751.0
2023-06-27 09:30:00,71.64,72.59,71.55,72.59,279770.0,71.64,72.59,71.55,72.59,279770.0
2023-06-27 10:00:00,72.56,72.9,72.02,72.74,228228.0,72.56,72.9,72.02,72.74,228228.0
2023-06-27 10:30:00,72.72,73.09,72.56,72.66,250267.0,72.72,73.09,72.56,72.66,250267.0
2023-06-27 11:00:00,72.66,72.75,72.4,72.74,121177.0,72.66,72.75,72.4,72.74,121177.0
2023-06-27 11:30:00,72.74,72.96,72.71,72.9,101468.0,72.74,72.96,72.71,72.9,101468.0
2023-06-27 12:00:00,72.91,73.38,72.9,73.38,118228.0,72.91,73.38,72.9,73.38,118228.0
2023-06-27 12:30:00,73.37,73.53,73.26,73.27,158393.0,73.37,73.53,73.26,73.27,158393.0
2023-06-27 13:00:00,73.27,73.48,73.15,73.34,127384.0,73.27,73.48,73.15,73.34,127384.0
2023-06-27 13:30:00,73.34,73.53,73.33,73.48,115652.0,73.34,73.53,73.33,73.48,115652.0
2023-06-27 14:00:00,73.47,73.57,73.35,73.39,101381.0,73.47,73.57,73.35,73.39,101381.0
2023-06-27 14:30:00,73.39,73.6,73.37,73.49,116459.0,73.39,73.6,73.37,73.49,116459.0
2023-06-27 15:00:00,73.5,73.74,73.5,73.71,155971.0,73.5,73.74,73.5,73.71,155971.0
2023-06-27 15:30:00,73.69,73.89,73.63,73.64,661326.0,73.69,73.89,73.63,73.64,661326.0
2023-06-28 09:30:00,73.37,73.62,72.95,73.62,333775.0,73.37,73.62,72.95,73.62,333775.0
2023-06-28 10:00:00,73.61,74.29,73.33,74.23,293317.0,73.61,74.29,73.33,74.23,293317.0
2023-06-28 10:30:00,74.22,74.93,74.18,74.81,403949.0,74.22,74.93,74.18,74.81,403949.0
2023-06-28 11:00:00,74.81,74.92,74.4,74.62,320876.0,74.81,74.92,74.4,74.62,320876.0
2023-06-28 11:30:00,74.62,74.76,74.25,74.44,367334.0,74.62,74.76,74.25,74.44,367334.0
2023-06-28 12:00:00,74.42,74.49,73.97,74.04,184903.0,74.42,74.49,73.97,74.04,184903.0
2023-06-28 12:30:00,74.04,74.13,73.87,73.98,250210.0,74.04,74.13,73.87,73.98,250210.0
2023-06-28 13:00:00,73.96,74.32,73.87,74.3,105293.0,73.96,74.32,73.87,74.3,105293.0
2023-06-28 13:30:00,74.27,74.37,73.96,74.09,154401.0,74.27,74.37,73.96,74.09,154401.0
2023-06-28 14:00:00,74.1,74.33,74.05,74.25,114560.0,74.1,74.33,74.05,74.25,114560.0
2023-06-28 14:30:00,74.25,74.41,74.19,74.26,126532.0,74.25,74.41,74.19,74.26,126532.0
2023-06-28 15:00:00,74.27,74.35,74.08,74.08,260113.0,74.27,74.35,74.08,74.08,260113.0
2023-06-28 15:30:00,74.07,74.35,73.95,74.35,787841.0,74.07,74.35,73.95,74.35,787841.0
2023-06-29 09:30:00,74.54,74.88,73.9,74.79,286799.0,74.54,74.88,73.9,74.79,286799.0
2023-06-29 10:00:00,74.8,75.07,74.27,74.29,817973.0,74.8,75.07,74.27,74.29,817973.0
2023-06-29 10:30:00,74.28,74.36,73.9,74.05,354676.0,74.28,74.36,73.9,74.05,354676.0
2023-06-29 11:00:00,74.03,74.26,73.93,74.22,143428.0,74.03,74.26,73.93,74.22,143428.0
2023-06-29 11:30:00,74.23,74.36,74.05,74.22,139964.0,74.23,74.36,74.05,74.22,139964.0
2023-06-29 12:00:00,74.23,74.46,74.02,74.4,184262.0,74.23,74.46,74.02,74.4,184262.0
2023-06-29 12:30:00,74.4,74.77,74.21,74.76,173281.0,74.4,74.77,74.21,74.76,173281.0
2023-06-29 13:00:00,74.75,75.0,74.58,74.98,283616.0,74.75,75.0,74.58,74.98,283616.0
2023-06-29 13:30:00,74.98,74.98,74.59,74.78,166696.0,74.98,74.98,74.59,74.78,166696.0
2023-06-29 14:00:00,74.79,74.93,74.64,74.92,192531.0,74.79,74.93,74.64,74.92,192531.0
2023-06-29 14:30:00,74.91,74.93,74.71,74.87,160836.0,74.91,74.93,74.71,74.87,160836.0
2023-06-29 15:00:00,74.87,75.17,74.84,75.09,355298.0,74.87,75.17,74.84,75.09,355298.0
2023-06-29 15:30:00,75.08,75.3,74.93,75.08,956958.0,75.08,75.3,74.93,75.08,956958.0
2023-06-30 09:30:00,75.55,75.89,75.46,75.65,278557.0,75.55,75.89,75.46,75.65,278557.0
2023-06-30 10:00:00,75.65,75.73,75.26,75.67,183709.0,75.65,75.73,75.26,75.67,183709.0
2023-06-30 10:30:00,75.7,76.27,75.7,76.0,304675.0,75.7,76.27,75.7,76.0,304675.0
2023-06-30 11:00:00,76.0,76.06,75.87,76.01,116416.0,76.0,76.06,75.87,76.01,116416.0
2023-06-30 11:30:00,75.99,75.99,75.46,75.73,121267.0,75.99,75.99,75.46,75.73,121267.0
2023-06-30 12:00:00,75.72,75.84,75.57,75.69,79432.0,75.72,75.84,75.57,75.69,79432.0
2023-06-30 12:30:00,75.69,75.83,75.66,75.76,78915.0,75.69,75.83,75.66,75.76,78915.0
2023-06-30 13:00:00,75.77,75.85,75.67,75.76,101389.0,75.77,75.85,75.67,75.76,101389.0
2023-06-30 13:30:00,75.76,75.94,75.72,75.88,78404.0,75.76,75.94,75.72,75.88,78404.0
2023-06-30 14:00:00,75.89,75.97,75.8,75.97,76994.0,75.89,75.97,75.8,75.97,76994.0
2023-06-30 14:30:00,75.97,75.98,75.78,75.81,96604.0,75.97,75.98,75.78,75.81,96604.0
2023-06-30 15:00:00,75.82,75.87,75.71,75.81,210486.0,75.82,75.87,75.71,75.81,210486.0
2023-06-30 15:30:00,75.82,75.82,75.59,75.59,718889.0,75.82,75.82,75.59,75.59,718889.0
2023-07-03 09:30:00,75.36,75.36,73.83,74.65,353996.0,75.36,75.36,73.83,74.65,353996.0
2023-07-03 10:00:00,74.62,74.74,74.12,74.15,156354.0,74.62,74.74,74.12,74.15,156354.0
2023-07-03 10:30:00,74.13,74.3,73.65,73.91,287649.0,74.13,74.3,73.65,73.91,287649.0
2023-07-03 11:00:00,73.93,74.27,73.78,74.17,132930.0,73.93,74.27,73.78,74.17,132930.0
2023-07-03 11:30:00,74.2,74.62,74.05,74.34,139062.0,74.2,74.62,74.05,74.34,139062.0
2023-07-03 12:00:00,74.34,74.83,74.3,74.73,89105.0,74.34,74.83,74.3,74.73,89105.0
2023-07-03 12:30:00,74.73,74.99,74.65,74.66,225196.0,74.73,74.99,74.65,74.66,225196.0
2023-07-05 09:30:00,74.27,74.66,74.15,74.2,240169.0,74.27,74.66,74.15,74.2,240169.0
2023-07-05 10:00:00,74.19,74.59,74.01,74.47,366079.0,74.19,74.59,74.01,74.47,366079.0
2023-07-05 10:30:00,74.47,74.71,74.43,74.6,179241.0,74.47,74.71,74.43,74.6,179241.0
2023-07-05 11:00:00,74.6,74.71,74.35,74.47,109067.0,74.6,74.71,74.35,74.47,109067.0
2023-07-05 11:30:00,74.46,74.56,74.4,74.42,94209.0,74.46,74.56,74.4,74.42,94209.0
2023-07-05 12:00:00,74.41,74.7,74.35,74.56,77666.0,74.41,74.7,74.35,74.56,77666.0
2023-07-05 12:30:00,74.56,74.66,74.37,74.49,96878.0,74.56,74.66,74.37,74.49,96878.0
2023-07-05 13:00:00,74.49,74.56,74.42,74.42,70302.0,74.49,74.56,74.42,74.42,70302.0
2023-07-05 13:30:00,74.42,74.53,74.32,74.53,81203.0,74.42,74.53,74.32,74.53,81203.0
2023-07-05 14:00:00,74.54,74.6,74.37,74.46,78363.0,74.54,74.6,74.37,74.46,78363.0
2023-07-05 14:30:00,74.48,74.63,74.47,74.61,87563.0,74.48,74.63,74.47,74.61,87563.0
2023-07-05 15:00:00,74.6,74.64,74.55,74.58,146134.0,74.6,74.64,74.55,74.58,146134.0
2023-07-05 15:30:00,74.59,74.62,74.26,74.32,651949.0,74.59,74.62,74.26,74.32,651949.0
2023-07-06 09:30:00,73.84,73.86,72.68,72.9,347519.0,73.84,73.86,72.68,72.9,347519.0
2023-07-06 10:00:00,72.96,73.13,72.45,73.13,269334.0,72.96,73.13,72.45,73.13,269334.0
2023-07-06 10:30:00,73.15,73.27,72.95,73.03,258716.0,73.15,73.27,72.95,73.03,258716.0
2023-07-06 11:00:00,73.03,73.78,73.01,73.71,296206.0,73.03,73.78,73.01,73.71,296206.0
2023-07-06 11:30:00,73.71,74.01,73.65,73.98,159988.0,73.71,74.01,73.65,73.98,159988.0
2023-07-06 12:00:00,73.97,74.29,73.92,74.28,102919.0,73.97,74.29,73.92,74.28,102919.0
2023-07-06 12:30:00,74.29,74.53,74.14,74.28,107988.0,74.29,74.53,74.14,74.28,107988.0
2023-07-06 13:00:00,74.28,74.39,74.15,74.24,80754.0,74.28,74.39,74.15,74.24,80754.0
2023-07-06 13:30:00,74.25,74.48,74.14,74.37,88464.0,74.25,74.48,74.14,74.37,88464.0
2023-07-06 14:00:00,74.38,74.49,74.24,74.27,86714.0,74.38,74.49,74.24,74.27,86714.0
2023-07-06 14:30:00,74.27,74.53,74.2,74.52,97852.0,74.27,74.53,74.2,74.52,97852.0
2023-07-06 15:00:00,74.52,74.66,74.51,74.66,173016.0,74.52,74.66,74.51,74.66,173016.0
2023-07-06 15:30:00,74.65,74.77,74.45,74.64,496749.0,74.65,74.77,74.45,74.64,496749.0
2023-07-07 09:30:00,74.41,74.94,73.99,74.84,240341.0,74.41,74.94,73.99,74.84,240341.0
2023-07-07 10:00:00,74.86,75.02,74.31,74.63,206775.0,74.86,75.02,74.31,74.63,206775.0
2023-07-07 10:30:00,74.6,74.87,74.44,74.86,153900.0,74.6,74.87,74.44,74.86,153900.0
2023-07-07 11:00:00,74.85,75.08,74.56,74.58,139288.0,74.85,75.08,74.56,74.58,139288.0
2023-07-07 11:30:00,74.55,74.89,74.48,74.86,102240.0,74.55,74.89,74.48,74.86,102240.0
2023-07-07 12:00:00,74.87,75.12,74.85,75.1,89110.0,74.87,75.12,74.85,75.1,89110.0
2023-07-07 12:30:00,75.12,75.36,75.05,75.3,112698.0,75.12,75.36,75.05,75.3,112698.0
2023-07-07 13:00:00,75.3,75.45,75.22,75.42,79268.0,75.3,75.45,75.22,75.42,79268.0
2023-07-07 13:30:00,75.43,75.46,75.27,75.37,100649.0,75.43,75.46,75.27,75.37,100649.0
2023-07-07 14:00:00,75.36,75.4,75.04,75.39,104150.0,75.36,75.4,75.04,75.39,104150.0
2023-07-07 14:30:00,75.39,75.4,75.13,75.21,75969.0,75.39,75.4,75.13,75.21,75969.0
2023-07-07 15:00:00,75.21,75.27,75.07,75.17,148539.0,75.21,75.27,75.07,75.17,148539.0
2023-07-07 15:30:00,75.15,75.35,74.62,74.68,593794.0,75.15,75.35,74.62,74.68,593794.0
2023-07-10 09:30:00,74.79,77.71,74.79,76.71,880633.0,74.79,77.71,74.79,76.71,880633.0
2023-07-10 10:00:00,76.73,77.44,76.67,77.31,590586.0,76.73,77.44,76.67,77.31,590586.0
2023-07-10 10:30:00,77.31,77.99,77.29,77.74,424198.0,77.31,77.99,77.29,77.74,424198.0
2023-07-10 11:00:00,77.73,78.37,77.65,78.36,395309.0,77.73,78.37,77.65,78.36,395309.0
2023-07-10 11:30:00,78.37,78.53,78.07,78.25,319921.0,78.37,78.53,78.07,78.25,319921.0
2023-07-10 12:00:00,78.25,78.35,77.89,77.97,318715.0,78.25,78.35,77.89,77.97,318715.0
2023-07-10 12:30:00,77.97,78.04,77.79,77.91,198603.0,77.97,78.04,77.79,77.91,198603.0
2023-07-10 13:00:00,77.91,78.19,77.77,78.17,229139.0,77.91,78.19,77.77,78.17,229139.0
2023-07-10 13:30:00,78.17,78.38,78.06,78.25,151310.0,78.17,78.38,78.06,78.25,151310.0
2023-07-10 14:00:00,78.27,78.66,78.11,78.65,225100.0,78.27,78.66,78.11,78.65,225100.0
2023-07-10 14:30:00,78.64,78.66,78.24,78.34,234530.0,78.64,78.66,78.24,78.34,234530.0
2023-07-10 15:00:00,78.34,78.34,78.03,78.13,212621.0,78.34,78.34,78.03,78.13,212621.0
2023-07-10 15:30:00,78.13,78.17,77.79,77.87,836355.0,78.13,78.17,77.79,77.87,836355.0
2023-07-11 09:30:00,78.52,78.63,77.42,77.86,437381.0,78.52,78.63,77.42,77.86,437381.0
2023-07-11 10:00:00,77.85,77.85,77.22,77.24,243278.0,77.85,77.85,77.22,77.24,243278.0
2023-07-11 10:30:00,77.24,77.68,77.24,77.59,155066.0,77.24,77.68,77.24,77.59,155066.0
2023-07-11 11:00:00,77.61,77.82,77.37,77.5,127951.0,77.61,77.82,77.37,77.5,127951.0
2023-07-11 11:30:00,77.52,77.92,77.43,77.89,165837.0,77.52,77.92,77.43,77.89,165837.0
2023-07-11 12:00:00,77.9,77.92,77.63,77.68,173074.0,77.9,77.92,77.63,77.68,173074.0
2023-07-11 12:30:00,77.67,77.99,77.66,77.85,151892.0,77.67,77.99,77.66,77.85,151892.0
2023-07-11 13:00:00,77.81,77.92,77.62,77.63,70765.0,77.81,77.92,77.62,77.63,70765.0
2023-07-11 13:30:00,77.63,77.81,77.61,77.67,107391.0,77.63,77.81,77.61,77.67,107391.0
2023-07-11 14:00:00,77.67,77.68,77.47,77.59,115560.0,77.67,77.68,77.47,77.59,115560.0
2023-07-11 14:30:00,77.57,77.58,77.26,77.55,167785.0,77.57,77.58,77.26,77.55,167785.0
2023-07-11 15:00:00,77.53,77.88,77.46,77.87,151239.0,77.53,77.88,77.46,77.87,151239.0
2023-07-11 15:30:00,77.87,78.42,77.82,78.31,501407.0,77.87,78.42,77.82,78.31,501407.0
2023-07-12 09:30:00,78.87,79.03,77.53,77.98,379008.0,78.87,79.03,77.53,77.98,379008.0
2023-07-12 10:00:00,78.02,78.12,77.23,78.1,431885.0,78.02,78.12,77.23,78.1,431885.0
2023-07-12 10:30:00,78.12,78.18,77.57,77.7,190159.0,78.12,78.18,77.57,77.7,190159.0
2023-07-12 11:00:00,77.71,77.77,77.42,77.7,130847.0,77.71,77.77,77.42,77.7,130847.0
2023-07-12 11:30:00,77.7,77.7,75.53,75.6,591413.0,77.7,77.7,75.53,75.6,591413.0
2023-07-12 12:00:00,75.6,76.27,75.51,76.0,377732.0,75.6,76.27,75.51,76.0,377732.0
2023-07-12 12:30:00,76.0,76.4,75.96,76.37,134143.0,76.0,76.4,75.96,76.37,134143.0
2023-07-12 13:00:00,76.38,76.86,76.29,76.62,157625.0,76.38,76.86,76.29,76.62,157625.0
2023-07-12 13:30:00,76.61,77.02,76.59,77.01,173395.0,76.61,77.02,76.59,77.01,173395.0
2023-07-12 14:00:00,77.01,77.29,76.8,77.28,170025.0,77.01,77.29,76.8,77.28,170025.0
2023-07-12 14:30:00,77.29,77.41,76.95,77.01,290379.0,77.29,77.41,76.95,77.01,290379.0
2023-07-12 15:00:00,77.01,77.02,76.59,76.7,143648.0,77.01,77.02,76.59,76.7,143648.0
2023-07-12 15:30:00,76.72,76.95,76.62,76.76,546815.0,76.72,76.95,76.62,76.76,546815.0
2023-07-13 09:30:00,77.33,77.54,76.73,77.13,282941.0,77.33,77.54,76.73,77.13,282941.0
2023-07-13 10:00:00,77.13,77.42,76.9,77.23,290323.0,77.13,77.42,76.9,77.23,290323.0
2023-07-13 10:30:00,77.24,78.09,77.23,77.97,352646.0,77.24,78.09,77.23,77.97,352646.0
2023-07-13 11:00:00,77.98,78.04,77.73,77.79,131985.0,77.98,78.04,77.73,77.79,131985.0
2023-07-13 11:30:00,77.8,77.92,77.57,77.75,206588.0,77.8,77.92,77.57,77.75,206588.0
2023-07-13 12:00:00,77.73,77.81,77.63,77.68,186560.0,77.73,77.81,77.63,77.68,186560.0
2023-07-13 12:30:00,77.68,77.8,77.56,77.68,229720.0,77.68,77.8,77.56,77.68,229720.0
2023-07-13 13:00:00,77.7,77.75,77.63,77.69,107130.0,77.7,77.75,77.63,77.69,107130.0
2023-07-13 13:30:00,77.69,78.01,77.62,77.86,311417.0,77.69,78.01,77.62,77.86,311417.0
2023-07-13 14:00:00,77.85,77.86,77.72,77.76,68918.0,77.85,77.86,77.72,77.76,68918.0
2023-07-13 14:30:00,77.77,77.89,77.72,77.82,80605.0,77.77,77.89,77.72,77.82,80605.0
2023-07-13 15:00:00,77.84,78.28,77.79,78.25,143068.0,77.84,78.28,77.79,78.25,143068.0
2023-07-13 15:30:00,78.25,78.29,78.07,78.26,429329.0,78.25,78.29,78.07,78.26,429329.0
2023-07-14 09:30:00,78.55,80.03,78.34,79.75,550974.0,78.55,80.03,78.34,79.75,550974.0
2023-07-14 10:00:00,79.77,80.0,79.4,79.75,446062.0,79.77,80.0,79.4,79.75,446062.0
2023-07-14 10:30:00,79.72,79.85,79.2,79.32,211851.0,79.72,79.85,79.2,79.32,211851.0
2023-07-14 11:00:00,79.34,79.92,79.32,79.87,176504.0,79.34,79.92,79.32,79.87,176504.0
2023-07-14 11:30:00,79.86,79.86,79.64,79.81,177836.0,79.86,79.86,79.64,79.81,177836.0
2023-07-14 12:00:00,79.82,79.85,79.38,79.44,361181.0,79.82,79.85,79.38,79.44,361181.0
2023-07-14 12:30:00,79.42,79.5,79.24,79.5,122319.0,79.42,79.5,79.24,79.5,122319.0
2023-07-14 13:00:00,79.5,79.54,79.21,79.47,130281.0,79.5,79.54,79.21,79.47,130281.0
2023-07-14 13:30:00,79.46,79.46,79.25,79.25,123039.0,79.46,79.46,79.25,79.25,123039.0
2023-07-14 14:00:00,79.26,79.41,79.14,79.21,103630.0,79.26,79.41,79.14,79.21,103630.0
2023-07-14 14:30:00,79.21,79.33,79.13,79.16,140251.0,79.21,79.33,79.13,79.16,140251.0
2023-07-14 15:00:00,79.15,79.15,78.82,78.95,204135.0,79.15,79.15,78.82,78.95,204135.0
2023-07-14 15:30:00,78.96,78.99,78.79,78.95,433272.0,78.96,78.99,78.79,78.95,433272.0
2023-07-17 09:30:00,78.72,79.69,78.58,79.57,294075.0,78.72,79.69,78.58,79.57,294075.0
2023-07-17 10:00:00,79.56,79.94,79.42,79.86,287809.0,79.56,79.94,79.42,79.86,287809.0
2023-07-17 10:30:00,79.87,80.15,79.68,79.78,255991.0,79.87,80.15,79.68,79.78,255991.0
2023-07-17 11:00:00,79.78,80.01,79.78,79.97,172145.0,79.78,80.01,79.78,79.97,172145.0
2023-07-17 11:30:00,79.97,80.31,79.92,80.3,161061.0,79.97,80.31,79.92,80.3,161061.0
2023-07-17 12:00:00,80.31,80.32,79.94,79.97,96507.0,80.31,80.32,79.94,79.97,96507.0
2023-07-17 12:30:00,79.97,80.24,79.93,80.23,86290.0,79.97,80.24,79.93,80.23,86290.0
2023-07-17 13:00:00,80.22,80.22,79.92,80.0,98484.0,80.22,80.22,79.92,80.0,98484.0
2023-07-17 13:30:00,80.0,80.13,79.97,80.1,94548.0,80.0,80.13,79.97,80.1,94548.0
2023-07-17 14:00:00,80.1,80.2,79.94,80.09,176378.0,80.1,80.2,79.94,80.09,176378.0
2023-07-17 14:30:00,80.08,80.31,80.02,80.18,99265.0,80.08,80.31,80.02,80.18,99265.0
2023-07-17 15:00:00,80.19,80.6,80.18,80.4,211372.0,80.19,80.6,80.18,80.4,211372.0
2023-07-17 15:30:00,80.39,80.44,80.2,80.29,443895.0,80.39,80.44,80.2,80.29,443895.0
2023-07-18 09:30:00,79.96,80.23,79.16,79.45,216375.0,79.96,80.23,79.16,79.45,216375.0
2023-07-18 10:00:00,79.5,79.89,79.4,79.81,158077.0,79.5,79.89,79.4,79.81,158077.0
2023-07-18 10:30:00,79.79,80.01,79.54,79.73,124839.0,79.79,80.01,79.54,79.73,124839.0
2023-07-18 11:00:00,79.75,80.06,79.52,79.73,145836.0,79.75,80.06,79.52,79.73,145836.0
2023-07-18 11:30:00,79.73,80.21,79.55,79.99,225420.0,79.73,80.21,79.55,79.99,225420.0
2023-07-18 12:00:00,79.95,80.05,79.69,79.88,131487.0,79.95,80.05,79.69,79.88,131487.0
2023-07-18 12:30:00,79.9,80.09,79.75,79.83,96306.0,79.9,80.09,79.75,79.83,96306.0
2023-07-18 13:00:00,79.82,80.21,79.78,80.08,153784.0,79.82,80.21,79.78,80.08,153784.0
2023-07-18 13:30:00,80.1,80.16,79.82,79.99,99102.0,80.1,80.16,79.82,79.99,99102.0
2023-07-18 14:00:00,79.99,80.05,79.88,80.01,192219.0,79.99,80.05,79.88,80.01,192219.0
2023-07-18 14:30:00,80.03,80.07,79.9,80.04,211732.0,80.03,80.07,79.9,80.04,211732.0
2023-07-18 15:00:00,80.04,80.26,79.99,80.25,370148.0,80.04,80.26,79.99,80.25,370148.0
2023-07-18 15:30:00,80.25,80.45,80.11,80.25,883018.0,80.25,80.45,80.11,80.25,883018.0
2023-07-19 09:30:00,80.39,81.24,80.36,80.47,333639.0,80.39,81.24,80.36,80.47,333639.0
2023-07-19 10:00:00,80.46,80.53,80.03,80.14,356522.0,80.46,80.53,80.03,80.14,356522.0
2023-07-19 10:30:00,80.16,80.27,79.51,79.64,458661.0,80.16,80.27,79.51,79.64,458661.0
2023-07-19 11:00:00,79.65,79.88,79.3,79.32,405067.0,79.65,79.88,79.3,79.32,405067.0
2023-07-19 11:30:00,79.3,79.46,78.93,79.33,466715.0,79.3,79.46,78.93,79.33,466715.0
2023-07-19 12:00:00,79.32,79.4,78.5,78.64,315614.0,79.32,79.4,78.5,78.64,315614.0
2023-07-19 12:30:00,78.63,78.86,78.51,78.56,181428.0,78.63,78.86,78.51,78.56,181428.0
2023-07-19 13:00:00,78.57,78.68,78.3,78.49,212074.0,78.57,78.68,78.3,78.49,212074.0
2023-07-19 13:30:00,78.48,79.09,78.39,79.03,139821.0,78.48,79.09,78.39,79.03,139821.0
2023-07-19 14:00:00,79.02,79.07,78.6,78.63,121543.0,79.02,79.07,78.6,78.63,121543.0
2023-07-19 14:30:00,78.64,79.02,78.63,79.02,134420.0,78.64,79.02,78.63,79.02,134420.0
2023-07-19 15:00:00,79.0,79.44,78.95,79.38,172132.0,79.0,79.44,78.95,79.38,172132.0
2023-07-19 15:30:00,79.35,79.4,78.62,78.69,515181.0,79.35,79.4,78.62,78.69,515181.0
2023-07-20 09:30:00,78.75,79.37,78.6,79.1,292493.0,78.75,79.37,78.6,79.1,292493.0
2023-07-20 10:00:00,79.13,79.18,78.57,78.63,155020.0,79.13,79.18,78.57,78.63,155020.0
2023-07-20 10:30:00,78.63,78.74,78.39,78.58,147529.0,78.63,78.74,78.39,78.58,147529.0
2023-07-20 11:00:00,78.55,78.76,78.53,78.71,115530.0,78.55,78.76,78.53,78.71,115530.0
2023-07-20 11:30:00,78.7,78.89,78.46,78.53,80591.0,78.7,78.89,78.46,78.53,80591.0
2023-07-20 12:00:00,78.52,78.73,78.36,78.38,74296.0,78.52,78.73,78.36,78.38,74296.0
2023-07-20 12:30:00,78.38,78.49,78.14,78.4,110689.0,78.38,78.49,78.14,78.4,110689.0
2023-07-20 13:00:00,78.39,78.62,78.33,78.6,111039.0,78.39,78.62,78.33,78.6,111039.0
2023-07-20 13:30:00,78.6,78.71,78.17,78.21,97769.0,78.6,78.71,78.17,78.21,97769.0
2023-07-20 14:00:00,78.19,78.22,77.76,77.77,115820.0,78.19,78.22,77.76,77.77,115820.0
2023-07-20 14:30:00,77.77,77.96,77.65,77.66,114264.0,77.77,77.96,77.65,77.66,114264.0
2023-07-20 15:00:00,77.66,77.79,77.56,77.63,137741.0,77.66,77.79,77.56,77.63,137741.0
2023-07-20 15:30:00,77.63,77.86,77.53,77.69,382791.0,77.63,77.86,77.53,77.69,382791.0
2023-07-21 09:30:00,78.35,79.15,78.27,78.52,281981.0,78.35,79.15,78.27,78.52,281981.0
2023-07-21 10:00:00,78.52,78.79,78.17,78.22,167967.0,78.52,78.79,78.17,78.22,167967.0
2023-07-21 10:30:00,78.26,78.65,78.25,78.62,127805.0,78.26,78.65,78.25,78.62,127805.0
2023-07-21 11:00:00,78.64,78.78,78.44,78.69,97577.0,78.64,78.78,78.44,78.69,97577.0
2023-07-21 11:30:00,78.67,78.84,78.47,78.77,86528.0,78.67,78.84,78.47,78.77,86528.0
2023-07-21 12:00:00,78.79,78.79,78.59,78.61,75615.0,78.79,78.79,78.59,78.61,75615.0
2023-07-21 12:30:00,78.63,78.65,78.51,78.55,81878.0,78.63,78.65,78.51,78.55,81878.0
2023-07-21 13:00:00,78.56,78.62,78.42,78.59,72023.0,78.56,78.62,78.42,78.59,72023.0
2023-07-21 13:30:00,78.6,78.7,78.37,78.66,72596.0,78.6,78.7,78.37,78.66,72596.0
2023-07-21 14:00:00,78.67,78.67,78.38,78.53,104276.0,78.67,78.67,78.38,78.53,104276.0
2023-07-21 14:30:00,78.54,78.67,78.34,78.39,114764.0,78.54,78.67,78.34,78.39,114764.0
2023-07-21 15:00:00,78.4,78.41,78.06,78.3,133289.0,78.4,78.41,78.06,78.3,133289.0
2023-07-21 15:30:00,78.3,78.64,78.11,78.16,835061.0,78.3,78.64,78.11,78.16,835061.0
2023-07-24 09:30:00,78.77,78.82,76.32,76.58,510185.0,78.77,78.82,76.32,76.58,510185.0
2023-07-24 10:00:00,76.59,77.12,76.32,76.97,190486.0,76.59,77.12,76.32,76.97,190486.0
2023-07-24 10:30:00,76.94,77.31,76.89,77.0,187861.0,76.94,77.31,76.89,77.0,187861.0
2023-07-24 11:00:00,76.98,77.3,76.8,77.0,118800.0,76.98,77.3,76.8,77.0,118800.0
2023-07-24 11:30:00,76.99,77.04,76.56,76.72,117141.0,76.99,77.04,76.56,76.72,117141.0
2023-07-24 12:00:00,76.73,76.88,76.59,76.7,87404.0,76.73,76.88,76.59,76.7,87404.0
2023-07-24 12:30:00,76.71,77.07,76.71,76.93,107469.0,76.71,77.07,76.71,76.93,107469.0
2023-07-24 13:00:00,76.93,77.04,76.82,76.92,89212.0,76.93,77.04,76.82,76.92,89212.0
2023-07-24 13:30:00,76.93,77.18,76.9,77.08,68297.0,76.93,77.18,76.9,77.08,68297.0
2023-07-24 14:00:00,77.05,77.15,77.01,77.07,65773.0,77.05,77.15,77.01,77.07,65773.0
2023-07-24 14:30:00,77.08,77.13,76.95,76.98,66179.0,77.08,77.13,76.95,76.98,66179.0
2023-07-24 15:00:00,76.97,77.4,76.95,77.2,149810.0,76.97,77.4,76.95,77.2,149810.0
2023-07-24 15:30:00,77.2,77.33,77.05,77.25,387692.0,77.2,77.33,77.05,77.25,387692.0
2023-07-25 09:30:00,77.72,78.5,77.66,78.19,328712.0,77.72,78.5,77.66,78.19,328712.0
2023-07-25 10:00:00,78.18,78.36,77.66,77.69,185262.0,78.18,78.36,77.66,77.69,185262.0
2023-07-25 10:30:00,77.66,77.7,77.41,77.63,193855.0,77.66,77.7,77.41,77.63,193855.0
2023-07-25 11:00:00,77.64,77.88,77.61,77.72,111257.0,77.64,77.88,77.61,77.72,111257.0
2023-07-25 11:30:00,77.72,78.0,77.65,77.7,132075.0,77.72,78.0,77.65,77.7,132075.0
2023-07-25 12:00:00,77.71,77.91,77.64,77.71,120609.0,77.71,77.91,77.64,77.71,120609.0
2023-07-25 12:30:00,77.7,78.04,77.58,78.03,85667.0,77.7,78.04,77.58,78.03,85667.0
2023-07-25 13:00:00,78.04,78.19,77.94,78.16,80785.0,78.04,78.19,77.94,78.16,80785.0
2023-07-25 13:30:00,78.16,78.37,78.1,78.32,110175.0,78.16,78.37,78.1,78.32,110175.0
2023-07-25 14:00:00,78.3,78.5,78.2,78.45,99487.0,78.3,78.5,78.2,78.45,99487.0
2023-07-25 14:30:00,78.46,78.62,78.23,78.28,104829.0,78.46,78.62,78.23,78.28,104829.0
2023-07-25 15:00:00,78.27,78.55,78.23,78.47,108070.0,78.27,78.55,78.23,78.47,108070.0
2023-07-25 15:30:00,78.47,78.47,78.26,78.31,384681.0,78.47,78.47,78.26,78.31,384681.0
2023-07-26 09:30:00,77.72,78.32,77.45,78.27,188102.0,77.72,78.32,77.45,78.27,188102.0
2023-07-26 10:00:00,78.29,78.64,78.21,78.56,95356.0,78.29,78.64,78.21,78.56,95356.0
2023-07-26 10:30:00,78.56,78.75,77.99,78.04,138670.0,78.56,78.75,77.99,78.04,138670.0
2023-07-26 11:00:00,78.0,78.04,77.75,77.99,70042.0,78.0,78.04,77.75,77.99,70042.0
2023-07-26 11:30:00,77.95,78.09,77.81,77.88,48088.0,77.95,78.09,77.81,77.88,48088.0
2023-07-26 12:00:00,77.88,77.92,77.66,77.69,45808.0,77.88,77.92,77.66,77.69,45808.0
2023-07-26 12:30:00,77.68,77.75,77.59,77.64,50400.0,77.68,77.75,77.59,77.64,50400.0
2023-07-26 13:00:00,77.64,77.71,77.36,77.57,86296.0,77.64,77.71,77.36,77.57,86296.0
2023-07-26 13:30:00,77.55,77.57,77.34,77.4,76397.0,77.55,77.57,77.34,77.4,76397.0
2023-07-26 14:00:00,77.38,77.57,77.09,77.12,140607.0,77.38,77.57,77.09,77.12,140607.0
2023-07-26 14:30:00,77.12,77.59,77.08,77.2,246914.0,77.12,77.59,77.08,77.2,246914.0
2023-07-26 15:00:00,77.22,77.38,76.86,77.17,172302.0,77.22,77.38,76.86,77.17,172302.0
2023-07-26 15:30:00,77.17,77.44,77.08,77.29,488930.0,77.17,77.44,77.08,77.29,488930.0
2023-07-27 09:30:00,78.39,78.52,77.76,77.96,205346.0,78.39,78.52,77.76,77.96,205346.0
2023-07-27 10:00:00,77.94,78.05,77.5,77.55,129561.0,77.94,78.05,77.5,77.55,129561.0
2023-07-27 10:30:00,77.55,77.98,77.46,77.51,96680.0,77.55,77.98,77.46,77.51,96680.0
2023-07-27 11:00:00,77.55,78.02,77.55,77.97,91133.0,77.55,78.02,77.55,77.97,91133.0
2023-07-27 11:30:00,77.97,78.0,77.67,77.72,65255.0,77.97,78.0,77.67,77.72,65255.0
2023-07-27 12:00:00,77.71,77.96,77.68,77.91,69201.0,77.71,77.96,77.68,77.91,69201.0
2023-07-27 12:30:00,77.92,77.94,77.78,77.85,62210.0,77.92,77.94,77.78,77.85,62210.0
2023-07-27 13:00:00,77.86,77.94,77.48,77.53,192756.0,77.86,77.94,77.48,77.53,192756.0
2023-07-27 13:30:00,77.52,77.64,77.44,77.49,139220.0,77.52,77.64,77.44,77.49,139220.0
2023-07-27 14:00:00,77.5,77.59,77.01,77.13,156605.0,77.5,77.59,77.01,77.13,156605.0
2023-07-27 14:30:00,77.15,77.25,76.69,76.69,231705.0,77.15,77.25,76.69,76.69,231705.0
2023-07-27 15:00:00,76.68,76.92,76.54,76.73,211384.0,76.68,76.92,76.54,76.73,211384.0
2023-07-27 15:30:00,76.73,76.77,76.31,76.55,748478.0,76.73,76.77,76.31,76.55,748478.0
2023-07-28 09:30:00,77.24,77.63,77.09,77.31,172061.0,77.24,77.63,77.09,77.31,172061.0
2023-07-28 10:00:00,77.29,77.48,76.49,76.56,85984.0,77.29,77.48,76.49,76.56,85984.0
2023-07-28 10:30:00,76.59,76.77,76.14,76.27,114691.0,76.59,76.77,76.14,76.27,114691.0
2023-07-28 11:00:00,76.3,76.77,76.28,76.72,116041.0,76.3,76.77,76.28,76.72,116041.0
2023-07-28 11:30:00,76.73,77.02,76.64,77.02,69446.0,76.73,77.02,76.64,77.02,69446.0
2023-07-28 12:00:00,77.02,77.11,76.86,76.97,65671.0,77.02,77.11,76.86,76.97,65671.0
2023-07-28 12:30:00,76.98,76.99,76.7,76.77,112087.0,76.98,76.99,76.7,76.77,112087.0
2023-07-28 13:00:00,76.75,76.99,76.7,76.91,65305.0,76.75,76.99,76.7,76.91,65305.0
2023-07-28 13:30:00,76.91,76.95,76.59,76.93,96872.0,76.91,76.95,76.59,76.93,96872.0
2023-07-28 14:00:00,76.93,77.1,76.9,76.99,83059.0,76.93,77.1,76.9,76.99,83059.0
2023-07-28 14:30:00,77.0,77.11,76.79,77.05,80072.0,77.0,77.11,76.79,77.05,80072.0
2023-07-28 15:00:00,77.07,77.16,76.89,76.92,125826.0,77.07,77.16,76.89,76.92,125826.0
2023-07-28 15:30:00,76.92,77.01,76.66,76.82,508550.0,76.92,77.01,76.66,76.82,508550.0
2023-07-31 09:30:00,77.09,77.58,76.79,76.97,147098.0,77.09,77.58,76.79,76.97,147098.0
2023-07-31 10:00:00,77.01,77.24,76.84,77.19,64493.0,77.01,77.24,76.84,77.19,64493.0
2023-07-31 10:30:00,77.18,77.29,76.92,76.95,72871.0,77.18,77.29,76.92,76.95,72871.0
2023-07-31 11:00:00,76.93,77.23,76.88,77.16,49423.0,76.93,77.23,76.88,77.16,49423.0
2023-07-31 11:30:00,77.19,77.47,76.98,77.46,62745.0,77.19,77.47,76.98,77.46,62745.0
2023-07-31 12:00:00,77.47,77.57,77.26,77.45,55179.0,77.47,77.57,77.26,77.45,55179.0
2023-07-31 12:30:00,77.46,77.48,77.23,77.27,33828.0,77.46,77.48,77.23,77.27,33828.0
2023-07-31 13:00:00,77.24,77.45,77.16,77.37,29509.0,77.24,77.45,77.16,77.37,29509.0
2023-07-31 13:30:00,77.39,77.55,77.26,77.28,38270.0,77.39,77.55,77.26,77.28,38270.0
2023-07-31 14:00:00,77.29,77.46,77.27,77.43,47209.0,77.29,77.46,77.27,77.43,47209.0
2023-07-31 14:30:00,77.44,77.71,77.36,77.61,90672.0,77.44,77.71,77.36,77.61,90672.0
2023-07-31 15:00:00,77.62,77.63,77.45,77.52,66724.0,77.62,77.63,77.45,77.52,66724.0
2023-07-31 15:30:00,77.5,77.75,77.27,77.73,279106.0,77.5,77.75,77.27,77.73,279106.0
2023-08-01 09:30:00,77.64,77.7,76.91,77.33,184509.0,77.64,77.7,76.91,77.33,184509.0
2023-08-01 10:00:00,77.33,77.66,77.04,77.46,105258.0,77.33,77.66,77.04,77.46,105258.0
2023-08-01 10:30:00,77.48,77.95,77.44,77.82,70286.0,77.48,77.95,77.44,77.82,70286.0
2023-08-01 11:00:00,77.83,77.93,77.73,77.91,54485.0,77.83,77.93,77.73,77.91,54485.0
2023-08-01 11:30:00,77.92,77.96,77.63,77.66,103887.0,77.92,77.96,77.63,77.66,103887.0
2023-08-01 12:00:00,77.66,77.7,77.28,77.37,71981.0,77.66,77.7,77.28,77.37,71981.0
2023-08-01 12:30:00,77.36,77.62,77.31,77.58,56728.0,77.36,77.62,77.31,77.58,56728.0
2023-08-01 13:00:00,77.61,77.81,77.51,77.7,81654.0,77.61,77.81,77.51,77.7,81654.0
2023-08-01 13:30:00,77.7,77.99,77.64,77.99,37419.0,77.7,77.99,77.64,77.99,37419.0
2023-08-01 14:00:00,77.97,78.37,77.97,78.26,107472.0,77.97,78.37,77.97,78.26,107472.0
2023-08-01 14:30:00,78.28,78.46,78.25,78.39,96437.0,78.28,78.46,78.25,78.39,96437.0
2023-08-01 15:00:00,78.39,78.58,78.27,78.28,138543.0,78.39,78.58,78.27,78.28,138543.0
2023-08-01 15:30:00,78.28,78.36,77.99,78.03,327151.0,78.28,78.36,77.99,78.03,327151.0
2023-08-02 09:30:00,77.24,77.24,76.3,76.65,191766.0,77.24,77.24,76.3,76.65,191766.0
2023-08-02 10:00:00,76.69,76.7,75.85,75.96,153743.0,76.69,76.7,75.85,75.96,153743.0
2023-08-02 10:30:00,75.91,75.92,74.92,75.08,280081.0,75.91,75.92,74.92,75.08,280081.0
2023-08-02 11:00:00,75.08,75.38,74.94,74.95,182584.0,75.08,75.38,74.94,74.95,182584.0
2023-08-02 11:30:00,74.95,75.09,74.59,74.59,217470.0,74.95,75.09,74.59,74.59,217470.0
2023-08-02 12:00:00,74.59,74.62,74.25,74.37,146709.0,74.59,74.62,74.25,74.37,146709.0
2023-08-02 12:30:00,74.36,74.75,74.32,74.73,186848.0,74.36,74.75,74.32,74.73,186848.0
2023-08-02 13:00:00,74.73,74.91,74.66,74.69,121749.0,74.73,74.91,74.66,74.69,121749.0
2023-08-02 13:30:00,74.7,74.91,74.53,74.59,130098.0,74.7,74.91,74.53,74.59,130098.0
2023-08-02 14:00:00,74.57,74.97,74.57,74.69,139384.0,74.57,74.97,74.57,74.69,139384.0
2023-08-02 14:30:00,74.69,74.72,74.39,74.48,121477.0,74.69,74.72,74.39,74.48,121477.0
2023-08-02 15:00:00,74.47,74.52,74.05,74.11,239501.0,74.47,74.52,74.05,74.11,239501.0
2023-08-02 15:30:00,74.12,74.42,74.01,74.34,964126.0,74.12,74.42,74.01,74.34,964126.0
2023-08-03 09:30:00,74.2,75.36,74.15,75.07,328794.0,74.2,75.36,74.15,75.07,328794.0
2023-08-03 10:00:00,75.04,75.26,74.42,74.56,173932.0,75.04,75.26,74.42,74.56,173932.0
2023-08-03 10:30:00,74.53,74.86,74.47,74.75,92115.0,74.53,74.86,74.47,74.75,92115.0
2023-08-03 11:00:00,74.75,75.29,74.66,75.29,119960.0,74.75,75.29,74.66,75.29,119960.0
2023-08-03 11:30:00,75.29,75.62,75.24,75.44,140723.0,75.29,75.62,75.24,75.44,140723.0
2023-08-03 12:00:00,75.44,75.48,75.28,75.43,141626.0,75.44,75.48,75.28,75.43,141626.0
2023-08-03 12:30:00,75.43,75.73,75.4,75.66,133333.0,75.43,75.73,75.4,75.66,133333.0
2023-08-03 13:00:00,75.64,75.78,75.41,75.54,249029.0,75.64,75.78,75.41,75.54,249029.0
2023-08-03 13:30:00,75.56,75.87,75.5,75.67,114831.0,75.56,75.87,75.5,75.67,114831.0
2023-08-03 14:00:00,75.68,75.94,75.66,75.78,159365.0,75.68,75.94,75.66,75.78,159365.0
2023-08-03 14:30:00,75.79,75.95,75.67,75.87,160720.0,75.79,75.95,75.67,75.87,160720.0
2023-08-03 15:00:00,75.88,75.9,75.44,75.7,249662.0,75.88,75.9,75.44,75.7,249662.0
2023-08-03 15:30:00,75.71,76.0,75.5,75.63,866519.0,75.71,76.0,75.5,75.63,866519.0
2023-08-04 09:30:00,60.29,61.36,56.58,56.58,6455097.0,60.29,61.36,56.58,56.58,6455097.0
2023-08-04 10:00:00,56.58,57.01,56.29,56.32,2444015.0,56.58,57.01,56.29,56.32,2444015.0
2023-08-04 10:30:00,56.32,57.46,56.1,57.33,1939196.0,56.32,57.46,56.1,57.33,1939196.0
2023-08-04 11:00:00,57.33,58.07,57.22,57.74,1890717.0,57.33,58.07,57.22,57.74,1890717.0
2023-08-04 11:30:00,57.76,58.1,57.42,57.99,1275647.0,57.76,58.1,57.42,57.99,1275647.0
2023-08-04 12:00:00,57.98,58.91,57.81,58.29,1716110.0,57.98,58.91,57.81,58.29,1716110.0
2023-08-04 12:30:00,58.31,58.34,57.62,57.68,1022349.0,58.31,58.34,57.62,57.68,1022349.0
2023-08-04 13:00:00,57.69,57.82,57.03,57.3,1157157.0,57.69,57.82,57.03,57.3,1157157.0
2023-08-04 13:30:00,57.28,57.35,57.05,57.32,698268.0,57.28,57.35,57.05,57.32,698268.0
2023-08-04 14:00:00,57.32,57.55,56.86,56.96,966914.0,57.32,57.55,56.86,56.96,966914.0
2023-08-04 14:30:00,56.96,57.08,56.81,56.99,807922.0,56.96,57.08,56.81,56.99,807922.0
2023-08-04 15:00:00,56.98,57.83,56.95,57.17,1426377.0,56.98,57.83,56.95,57.17,1426377.0
2023-08-04 15:30:00,57.22,57.33,56.5,56.77,3187719.0,57.22,57.33,56.5,56.77,3187719.0
2023-08-07 09:30:00,57.71,58.18,57.1,57.4,1827760.0,57.71,58.18,57.1,57.4,1827760.0
2023-08-07 10:00:00,57.39,57.59,57.07,57.4,1064889.0,57.39,57.59,57.07,57.4,1064889.0
2023-08-07 10:30:00,57.4,57.53,56.95,57.1,684915.0,57.4,57.53,56.95,57.1,684915.0
2023-08-07 11:00:00,57.1,57.13,56.86,56.99,551101.0,57.1,57.13,56.86,56.99,551101.0
2023-08-07 11:30:00,56.99,57.24,56.86,57.23,365131.0,56.99,57.24,56.86,57.23,365131.0
2023-08-07 12:00:00,57.24,57.35,57.04,57.35,386874.0,57.24,57.35,57.04,57.35,386874.0
2023-08-07 12:30:00,57.35,57.43,57.17,57.34,318621.0,57.35,57.43,57.17,57.34,318621.0
2023-08-07 13:00:00,57.34,57.38,57.07,57.18,365899.0,57.34,57.38,57.07,57.18,365899.0
2023-08-07 13:30:00,57.19,57.64,57.17,57.6,636926.0,57.19,57.64,57.17,57.6,636926.0
2023-08-07 14:00:00,57.6,57.71,57.44,57.56,511375.0,57.6,57.71,57.44,57.56,511375.0
2023-08-07 14:30:00,57.58,57.74,57.54,57.7,405722.0,57.58,57.74,57.54,57.7,405722.0
2023-08-07 15:00:00,57.7,57.94,57.69,57.81,875146.0,57.7,57.94,57.69,57.81,875146.0
2023-08-07 15:30:00,57.81,57.88,57.42,57.71,1483078.0,57.81,57.88,57.42,57.71,1483078.0
2023-08-08 09:30:00,57.01,58.64,56.57,58.02,1942496.0,57.01,58.64,56.57,58.02,1942496.0
2023-08-08 10:00:00,58.02,58.28,57.42,58.18,845267.0,58.02,58.28,57.42,58.18,845267.0
2023-08-08 10:30:00,58.17,58.31,57.51,57.61,716131.0,58.17,58.31,57.51,57.61,716131.0
2023-08-08 11:00:00,57.62,57.8,57.43,57.75,603603.0,57.62,57.8,57.43,57.75,603603.0
2023-08-08 11:30:00,57.75,57.76,57.25,57.51,566970.0,57.75,57.76,57.25,57.51,566970.0
2023-08-08 12:00:00,57.5,57.8,57.43,57.6,566531.0,57.5,57.8,57.43,57.6,566531.0
2023-08-08 12:30:00,57.61,58.21,57.58,58.21,755645.0,57.61,58.21,57.58,58.21,755645.0
2023-08-08 13:00:00,58.22,58.59,58.19,58.26,666423.0,58.22,58.59,58.19,58.26,666423.0
2023-08-08 13:30:00,58.25,58.64,58.01,58.53,704678.0,58.25,58.64,58.01,58.53,704678.0
2023-08-08 14:00:00,58.52,58.68,58.32,58.57,418766.0,58.52,58.68,58.32,58.57,418766.0
2023-08-08 14:30:00,58.56,59.12,58.56,58.98,867839.0,58.56,59.12,58.56,58.98,867839.0
2023-08-08 15:00:00,58.98,59.06,58.68,58.69,829304.0,58.98,59.06,58.68,58.69,829304.0
2023-08-08 15:30:00,58.68,58.82,58.49,58.57,1786971.0,58.68,58.82,58.49,58.57,1786971.0
2023-08-09 09:30:00,58.84,59.2,58.51,58.81,892033.0,58.84,59.2,58.51,58.81,892033.0
2023-08-09 10:00:00,58.79,58.89,58.46,58.52,463353.0,58.79,58.89,58.46,58.52,463353.0
2023-08-09 10:30:00,58.52,58.99,58.47,58.6,565341.0,58.52,58.99,58.47,58.6,565341.0
2023-08-09 11:00:00,58.6,59.25,58.6,59.15,614039.0,58.6,59.25,58.6,59.15,614039.0
2023-08-09 11:30:00,59.14,59.35,58.7,59.18,717138.0,59.14,59.35,58.7,59.18,717138.0
2023-08-09 12:00:00,59.18,59.62,59.16,59.58,501212.0,59.18,59.62,59.16,59.58,501212.0
2023-08-09 12:30:00,59.58,59.77,59.47,59.52,505744.0,59.58,59.77,59.47,59.52,505744.0
2023-08-09 13:00:00,59.52,59.94,59.48,59.94,452027.0,59.52,59.94,59.48,59.94,452027.0
2023-08-09 13:30:00,59.94,60.23,59.93,60.09,514271.0,59.94,60.23,59.93,60.09,514271.0
2023-08-09 14:00:00,60.09,60.35,59.98,60.17,636767.0,60.09,60.35,59.98,60.17,636767.0
2023-08-09 14:30:00,60.17,60.26,59.98,60.01,491460.0,60.17,60.26,59.98,60.01,491460.0
2023-08-09 15:00:00,60.0,60.11,59.87,60.03,799286.0,60.0,60.11,59.87,60.03,799286.0
2023-08-09 15:30:00,60.04,60.11,59.71,59.77,1748667.0,60.04,60.11,59.71,59.77,1748667.0
2023-08-10 09:30:00,61.18,62.18,60.97,62.15,1600490.0,61.18,62.18,60.97,62.15,1600490.0
2023-08-10 10:00:00,62.15,62.21,61.42,61.62,810221.0,62.15,62.21,61.42,61.62,810221.0
2023-08-10 10:30:00,61.6,61.77,61.44,61.61,716856.0,61.6,61.77,61.44,61.61,716856.0
2023-08-10 11:00:00,61.61,61.63,60.63,60.84,487695.0,61.61,61.63,60.63,60.84,487695.0
2023-08-10 11:30:00,60.84,60.95,60.71,60.84,348009.0,60.84,60.95,60.71,60.84,348009.0
2023-08-10 12:00:00,60.83,61.02,60.73,60.9,307803.0,60.83,61.02,60.73,60.9,307803.0
2023-08-10 12:30:00,60.91,61.29,60.85,60.91,291967.0,60.91,61.29,60.85,60.91,291967.0
2023-08-10 13:00:00,60.93,61.07,60.31,60.48,387669.0,60.93,61.07,60.31,60.48,387669.0
2023-08-10 13:30:00,60.48,60.5,60.07,60.16,440534.0,60.48,60.5,60.07,60.16,440534.0
2023-08-10 14:00:00,60.16,60.45,60.09,60.4,250607.0,60.16,60.45,60.09,60.4,250607.0
2023-08-10 14:30:00,60.42,60.64,60.29,60.64,322447.0,60.42,60.64,60.29,60.64,322447.0
2023-08-10 15:00:00,60.65,60.66,60.39,60.41,334831.0,60.65,60.66,60.39,60.41,334831.0
2023-08-10 15:30:00,60.41,60.61,60.21,60.57,1357704.0,60.41,60.61,60.21,60.57,1357704.0
2023-08-11 09:30:00,60.05,60.76,60.0,60.42,459969.0,60.05,60.76,60.0,60.42,459969.0
2023-08-11 10:00:00,60.44,60.82,60.39,60.63,362930.0,60.44,60.82,60.39,60.63,362930.0
2023-08-11 10:30:00,60.63,61.21,60.57,60.71,612741.0,60.63,61.21,60.57,60.71,612741.0
2023-08-11 11:00:00,60.7,60.73,59.75,59.78,455239.0,60.7,60.73,59.75,59.78,455239.0
2023-08-11 11:30:00,59.77,59.86,59.55,59.78,299360.0,59.77,59.86,59.55,59.78,299360.0
2023-08-11 12:00:00,59.79,60.03,59.68,59.77,420504.0,59.79,60.03,59.68,59.77,420504.0
2023-08-11 12:30:00,59.77,59.8,59.35,59.47,262535.0,59.77,59.8,59.35,59.47,262535.0
2023-08-11 13:00:00,59.47,59.84,59.39,59.77,504228.0,59.47,59.84,59.39,59.77,504228.0
2023-08-11 13:30:00,59.76,59.84,59.55,59.7,561022.0,59.76,59.84,59.55,59.7,561022.0
2023-08-11 14:00:00,59.71,59.84,59.61,59.77,190238.0,59.71,59.84,59.61,59.77,190238.0
2023-08-11 14:30:00,59.77,59.92,59.69,59.9,239766.0,59.77,59.92,59.69,59.9,239766.0
2023-08-11 15:00:00,59.9,60.08,59.85,60.04,310151.0,59.9,60.08,59.85,60.04,310151.0
2023-08-11 15:30:00,60.03,60.05,59.61,59.69,802599.0,60.03,60.05,59.61,59.69,802599.0
2023-08-14 09:30:00,59.64,59.91,59.48,59.85,475236.0,59.64,59.91,59.48,59.85,475236.0
2023-08-14 10:00:00,59.85,59.85,59.47,59.69,406602.0,59.85,59.85,59.47,59.69,406602.0
2023-08-14 10:30:00,59.67,60.1,59.66,59.99,355511.0,59.67,60.1,59.66,59.99,355511.0
2023-08-14 11:00:00,60.0,60.06,59.59,59.75,306966.0,60.0,60.06,59.59,59.75,306966.0
2023-08-14 11:30:00,59.75,59.83,59.54,59.55,217611.0,59.75,59.83,59.54,59.55,217611.0
2023-08-14 12:00:00,59.56,59.68,59.32,59.36,496730.0,59.56,59.68,59.32,59.36,496730.0
2023-08-14 12:30:00,59.35,59.39,59.2,59.32,253069.0,59.35,59.39,59.2,59.32,253069.0
2023-08-14 13:00:00,59.31,59.45,59.27,59.38,210750.0,59.31,59.45,59.27,59.38,210750.0
2023-08-14 13:30:00,59.39,59.56,59.3,59.54,403274.0,59.39,59.56,59.3,59.54,403274.0
2023-08-14 14:00:00,59.54,59.56,59.32,59.47,506919.0,59.54,59.56,59.32,59.47,506919.0
2023-08-14 14:30:00,59.48,59.56,59.44,59.51,237124.0,59.48,59.56,59.44,59.51,237124.0
2023-08-14 15:00:00,59.5,59.65,59.46,59.56,656284.0,59.5,59.65,59.46,59.56,656284.0
2023-08-14 15:30:00,59.56,59.68,59.5,59.66,784277.0,59.56,59.68,59.5,59.66,784277.0
2023-08-15 09:30:00,59.57,60.23,59.5,59.86,887010.0,59.57,60.23,59.5,59.86,887010.0
2023-08-15 10:00:00,59.84,59.88,59.12,59.42,755081.0,59.84,59.88,59.12,59.42,755081.0
2023-08-15 10:30:00,59.41,59.55,59.25,59.42,504049.0,59.41,59.55,59.25,59.42,504049.0
2023-08-15 11:00:00,59.42,59.74,59.41,59.51,476706.0,59.42,59.74,59.41,59.51,476706.0
2023-08-15 11:30:00,59.5,59.72,59.48,59.7,264942.0,59.5,59.72,59.48,59.7,264942.0
2023-08-15 12:00:00,59.7,59.77,59.49,59.53,184461.0,59.7,59.77,59.49,59.53,184461.0
2023-08-15 12:30:00,59.53,59.55,59.32,59.54,202814.0,59.53,59.55,59.32,59.54,202814.0
2023-08-15 13:00:00,59.54,59.63,59.49,59.56,302567.0,59.54,59.63,59.49,59.56,302567.0
2023-08-15 13:30:00,59.55,59.63,59.42,59.47,247614.0,59.55,59.63,59.42,59.47,247614.0
2023-08-15 14:00:00,59.48,59.48,59.27,59.31,170116.0,59.48,59.48,59.27,59.31,170116.0
2023-08-15 14:30:00,59.31,59.46,59.24,59.45,217453.0,59.31,59.46,59.24,59.45,217453.0
2023-08-15 15:00:00,59.45,59.45,59.13,59.15,243566.0,59.45,59.45,59.13,59.15,243566.0
2023-08-15 15:30:00,59.14,59.24,59.01,59.18,818095.0,59.14,59.24,59.01,59.18,818095.0
2023-08-16 09:30:00,59.0,59.59,58.77,58.96,313703.0,59.0,59.59,58.77,58.96,313703.0
2023-08-16 10:00:00,58.94,59.3,58.91,59.06,158626.0,58.94,59.3,58.91,59.06,158626.0
2023-08-16 10:30:00,59.04,59.34,58.95,59.32,173937.0,59.04,59.34,58.95,59.32,173937.0
2023-08-16 11:00:00,59.32,59.34,59.04,59.13,212997.0,59.32,59.34,59.04,59.13,212997.0
2023-08-16 11:30:00,59.12,59.15,58.93,58.98,108478.0,59.12,59.15,58.93,58.98,108478.0
2023-08-16 12:00:00,58.97,59.02,58.75,58.79,96093.0,58.97,59.02,58.75,58.79,96093.0
2023-08-16 12:30:00,58.77,58.87,58.71,58.74,66338.0,58.77,58.87,58.71,58.74,66338.0
2023-08-16 13:00:00,58.75,58.76,58.48,58.53,140771.0,58.75,58.76,58.48,58.53,140771.0
2023-08-16 13:30:00,58.52,58.75,58.49,58.65,109950.0,58.52,58.75,58.49,58.65,109950.0
2023-08-16 14:00:00,58.63,58.77,58.42,58.71,102703.0,58.63,58.77,58.42,58.71,102703.0
2023-08-16 14:30:00,58.71,58.75,58.53,58.6,114183.0,58.71,58.75,58.53,58.6,114183.0
2023-08-16 15:00:00,58.58,58.58,58.21,58.32,183706.0,58.58,58.58,58.21,58.32,183706.0
2023-08-16 15:30:00,58.32,58.44,58.15,58.17,487302.0,58.32,58.44,58.15,58.17,487302.0
2023-08-17 09:30:00,58.6,58.83,57.86,57.99,476251.0,58.6,58.83,57.86,57.99,476251.0
2023-08-17 10:00:00,58.0,58.17,57.71,57.88,284046.0,58.0,58.17,57.71,57.88,284046.0
2023-08-17 10:30:00,57.9,57.93,57.65,57.81,174143.0,57.9,57.93,57.65,57.81,174143.0
2023-08-17 11:00:00,57.81,57.94,57.61,57.61,176187.0,57.81,57.94,57.61,57.61,176187.0
2023-08-17 11:30:00,57.62,57.87,57.53,57.87,133749.0,57.62,57.87,57.53,57.87,133749.0
2023-08-17 12:00:00,57.91,58.06,57.72,58.01,187040.0,57.91,58.06,57.72,58.01,187040.0
2023-08-17 12:30:00,58.01,58.03,57.86,58.01,98462.0,58.01,58.03,57.86,58.01,98462.0
2023-08-17 13:00:00,58.01,58.01,57.79,57.84,81410.0,58.01,58.01,57.79,57.84,81410.0
2023-08-17 13:30:00,57.85,57.88,57.75,57.83,136105.0,57.85,57.88,57.75,57.83,136105.0
2023-08-17 14:00:00,57.83,57.93,57.76,57.86,109799.0,57.83,57.93,57.76,57.86,109799.0
2023-08-17 14:30:00,57.86,57.86,57.61,57.63,256862.0,57.86,57.86,57.61,57.63,256862.0
2023-08-17 15:00:00,57.62,57.72,57.5,57.63,521218.0,57.62,57.72,57.5,57.63,521218.0
2023-08-17 15:30:00,57.63,57.65,57.34,57.4,857562.0,57.63,57.65,57.34,57.4,857562.0
2023-08-18 09:30:00,57.06,57.65,56.85,57.6,525948.0,57.06,57.65,56.85,57.6,525948.0
2023-08-18 10:00:00,57.61,57.61,57.24,57.38,316137.0,57.61,57.61,57.24,57.38,316137.0
2023-08-18 10:30:00,57.37,57.69,57.27,57.33,208181.0,57.37,57.69,57.27,57.33,208181.0
2023-08-18 11:00:00,57.34,57.45,57.04,57.07,149575.0,57.34,57.45,57.04,57.07,149575.0
2023-08-18 11:30:00,57.07,57.27,57.05,57.19,200156.0,57.07,57.27,57.05,57.19,200156.0
2023-08-18 12:00:00,57.2,57.2,56.94,57.08,394698.0,57.2,57.2,56.94,57.08,394698.0
2023-08-18 12:30:00,57.08,57.28,57.02,57.13,153509.0,57.08,57.28,57.02,57.13,153509.0
2023-08-18 13:00:00,57.14,57.17,56.94,57.04,221354.0,57.14,57.17,56.94,57.04,221354.0
2023-08-18 13:30:00,57.04,57.23,57.02,57.15,168102.0,57.04,57.23,57.02,57.15,168102.0
2023-08-18 14:00:00,57.16,57.18,56.84,56.99,162264.0,57.16,57.18,56.84,56.99,162264.0
2023-08-18 14:30:00,56.99,57.23,56.97,57.19,158887.0,56.99,57.23,56.97,57.19,158887.0
2023-08-18 15:00:00,57.2,57.25,57.05,57.24,176146.0,57.2,57.25,57.05,57.24,176146.0
2023-08-18 15:30:00,57.22,57.29,57.06,57.13,679966.0,57.22,57.29,57.06,57.13,679966.0
2023-08-21 09:30:00,58.11,58.72,57.91,58.32,870184.0,58.11,58.72,57.91,58.32,870184.0
2023-08-21 10:00:00,58.34,58.34,57.79,57.86,473741.0,58.34,58.34,57.79,57.86,473741.0
2023-08-21 10:30:00,57.86,58.37,57.83,58.2,353503.0,57.86,58.37,57.83,58.2,353503.0
2023-08-21 11:00:00,58.2,58.31,58.0,58.16,365541.0,58.2,58.31,58.0,58.16,365541.0
2023-08-21 11:30:00,58.15,58.33,58.13,58.25,340373.0,58.15,58.33,58.13,58.25,340373.0
2023-08-21 12:00:00,58.25,58.43,58.22,58.42,222546.0,58.25,58.43,58.22,58.42,222546.0
2023-08-21 12:30:00,58.43,58.6,58.22,58.32,217700.0,58.43,58.6,58.22,58.32,217700.0
2023-08-21 13:00:00,58.32,58.61,58.24,58.45,160023.0,58.32,58.61,58.24,58.45,160023.0
2023-08-21 13:30:00,58.46,58.7,58.4,58.49,204787.0,58.46,58.7,58.4,58.49,204787.0
2023-08-21 14:00:00,58.51,58.6,58.39,58.43,117953.0,58.51,58.6,58.39,58.43,117953.0
2023-08-21 14:30:00,58.45,58.59,58.41,58.46,137206.0,58.45,58.59,58.41,58.46,137206.0
2023-08-21 15:00:00,58.47,58.56,58.25,58.27,228164.0,58.47,58.56,58.25,58.27,228164.0
2023-08-21 15:30:00,58.27,58.41,58.19,58.37,875672.0,58.27,58.41,58.19,58.37,875672.0
2023-08-22 09:30:00,58.36,58.61,57.95,58.1,515568.0,58.36,58.61,57.95,58.1,515568.0
2023-08-22 10:00:00,58.13,58.36,57.96,57.98,257472.0,58.13,58.36,57.96,57.98,257472.0
2023-08-22 10:30:00,57.96,58.34,57.78,58.34,313694.0,57.96,58.34,57.78,58.34,313694.0
2023-08-22 11:00:00,58.35,58.52,58.24,58.4,133885.0,58.35,58.52,58.24,58.4,133885.0
2023-08-22 11:30:00,58.39,58.46,57.98,58.02,246938.0,58.39,58.46,57.98,58.02,246938.0
2023-08-22 12:00:00,58.02,58.07,57.92,58.02,139522.0,58.02,58.07,57.92,58.02,139522.0
2023-08-22 12:30:00,58.02,58.23,57.93,58.19,155777.0,58.02,58.23,57.93,58.19,155777.0
2023-08-22 13:00:00,58.19,58.43,58.16,58.35,162914.0,58.19,58.43,58.16,58.35,162914.0
2023-08-22 13:30:00,58.35,58.43,58.19,58.24,134579.0,58.35,58.43,58.19,58.24,134579.0
2023-08-22 14:00:00,58.24,58.35,58.17,58.32,159603.0,58.24,58.35,58.17,58.32,159603.0
2023-08-22 14:30:00,58.32,58.35,58.17,58.32,298326.0,58.32,58.35,58.17,58.32,298326.0
2023-08-22 15:00:00,58.32,58.47,58.21,58.25,162285.0,58.32,58.47,58.21,58.25,162285.0
2023-08-22 15:30:00,58.25,58.39,58.1,58.33,734617.0,58.25,58.39,58.1,58.33,734617.0
2023-08-23 09:30:00,58.81,58.86,58.14,58.47,217190.0,58.81,58.86,58.14,58.47,217190.0
2023-08-23 10:00:00,58.47,58.59,58.38,58.56,181086.0,58.47,58.59,58.38,58.56,181086.0
2023-08-23 10:30:00,58.56,58.77,58.42,58.74,203927.0,58.56,58.77,58.42,58.74,203927.0
2023-08-23 11:00:00,58.74,59.15,58.73,59.07,225819.0,58.74,59.15,58.73,59.07,225819.0
2023-08-23 11:30:00,59.07,59.25,59.0,59.16,158969.0,59.07,59.25,59.0,59.16,158969.0
2023-08-23 12:00:00,59.15,59.15,58.99,59.09,152784.0,59.15,59.15,58.99,59.09,152784.0
2023-08-23 12:30:00,59.09,59.28,59.07,59.24,129496.0,59.09,59.28,59.07,59.24,129496.0
2023-08-23 13:00:00,59.24,59.5,59.24,59.39,304316.0,59.24,59.5,59.24,59.39,304316.0
2023-08-23 13:30:00,59.4,59.43,59.22,59.32,145630.0,59.4,59.43,59.22,59.32,145630.0
2023-08-23 14:00:00,59.31,59.36,59.21,59.31,154765.0,59.31,59.36,59.21,59.31,154765.0
2023-08-23 14:30:00,59.31,59.31,59.07,59.17,271563.0,59.31,59.31,59.07,59.17,271563.0
2023-08-23 15:00:00,59.17,59.32,59.04,59.21,291454.0,59.17,59.32,59.04,59.21,291454.0
2023-08-23 15:30:00,59.2,59.33,59.06,59.2,528043.0,59.2,59.33,59.06,59.2,528043.0
2023-08-24 09:30:00,59.6,59.83,58.82,59.37,338798.0,59.6,59.83,58.82,59.37,338798.0
2023-08-24 10:00:00,59.37,59.52,58.83,58.84,220527.0,59.37,59.52,58.83,58.84,220527.0
2023-08-24 10:30:00,58.84,58.93,58.66,58.79,174848.0,58.84,58.93,58.66,58.79,174848.0
2023-08-24 11:00:00,58.8,58.87,58.58,58.7,208835.0,58.8,58.87,58.58,58.7,208835.0
2023-08-24 11:30:00,58.69,58.73,58.36,58.36,179108.0,58.69,58.73,58.36,58.36,179108.0
2023-08-24 12:00:00,58.37,58.47,58.31,58.33,105924.0,58.37,58.47,58.31,58.33,105924.0
2023-08-24 12:30:00,58.32,58.47,58.27,58.3,116873.0,58.32,58.47,58.27,58.3,116873.0
2023-08-24 13:00:00,58.31,58.32,58.18,58.22,154163.0,58.31,58.32,58.18,58.22,154163.0
2023-08-24 13:30:00,58.23,58.35,58.19,58.22,89246.0,58.23,58.35,58.19,58.22,89246.0
2023-08-24 14:00:00,58.23,58.59,58.23,58.38,210327.0,58.23,58.59,58.23,58.38,210327.0
2023-08-24 14:30:00,58.38,58.54,58.28,58.51,243749.0,58.38,58.54,58.28,58.51,243749.0
2023-08-24 15:00:00,58.51,58.61,58.33,58.38,240117.0,58.51,58.61,58.33,58.38,240117.0
2023-08-24 15:30:00,58.39,58.49,58.12,58.15,773052.0,58.39,58.49,58.12,58.15,773052.0
2023-08-25 09:30:00,58.2,58.71,58.2,58.7,204137.0,58.2,58.71,58.2,58.7,204137.0
2023-08-25 10:00:00,58.71,58.96,58.34,58.38,225827.0,58.71,58.96,58.34,58.38,225827.0
2023-08-25 10:30:00,58.37,58.43,57.96,58.0,159597.0,58.37,58.43,57.96,58.0,159597.0
2023-08-25 11:00:00,58.02,58.5,57.99,58.45,157811.0,58.02,58.5,57.99,58.45,157811.0
2023-08-25 11:30:00,58.44,58.55,58.03,58.07,244059.0,58.44,58.55,58.03,58.07,244059.0
2023-08-25 12:00:00,58.07,58.36,58.06,58.32,90351.0,58.07,58.36,58.06,58.32,90351.0
2023-08-25 12:30:00,58.32,58.34,58.18,58.29,110830.0,58.32,58.34,58.18,58.29,110830.0
2023-08-25 13:00:00,58.3,58.38,58.1,58.18,113248.0,58.3,58.38,58.1,58.18,113248.0
2023-08-25 13:30:00,58.17,58.32,58.06,58.27,152130.0,58.17,58.32,58.06,58.27,152130.0
2023-08-25 14:00:00,58.28,58.53,58.24,58.52,143642.0,58.28,58.53,58.24,58.52,143642.0
2023-08-25 14:30:00,58.52,58.67,58.49,58.64,143068.0,58.52,58.67,58.49,58.64,143068.0
2023-08-25 15:00:00,58.64,58.87,58.54,58.85,190579.0,58.64,58.87,58.54,58.85,190579.0
2023-08-25 15:30:00,58.85,58.91,58.64,58.81,683088.0,58.85,58.91,58.64,58.81,683088.0
2023-08-28 09:30:00,59.1,59.29,58.75,58.96,310566.0,59.1,59.29,58.75,58.96,310566.0
2023-08-28 10:00:00,58.96,59.43,58.96,59.36,322079.0,58.96,59.43,58.96,59.36,322079.0
2023-08-28 10:30:00,59.34,59.34,58.86,59.04,340573.0,59.34,59.34,58.86,59.04,340573.0
2023-08-28 11:00:00,59.05,59.13,58.78,59.07,252743.0,59.05,59.13,58.78,59.07,252743.0
2023-08-28 11:30:00,59.06,59.2,58.87,58.93,197824.0,59.06,59.2,58.87,58.93,197824.0
2023-08-28 12:00:00,58.91,58.99,58.65,58.72,190749.0,58.91,58.99,58.65,58.72,190749.0
2023-08-28 12:30:00,58.72,58.97,58.72,58.97,258426.0,58.72,58.97,58.72,58.97,258426.0
2023-08-28 13:00:00,58.96,59.04,58.77,58.8,171273.0,58.96,59.04,58.77,58.8,171273.0
2023-08-28 13:30:00,58.8,58.83,58.21,58.25,170949.0,58.8,58.83,58.21,58.25,170949.0
2023-08-28 14:00:00,58.25,58.43,58.2,58.38,197539.0,58.25,58.43,58.2,58.38,197539.0
2023-08-28 14:30:00,58.39,58.44,58.31,58.35,97565.0,58.39,58.44,58.31,58.35,97565.0
2023-08-28 15:00:00,58.36,58.54,58.32,58.49,229539.0,58.36,58.54,58.32,58.49,229539.0
2023-08-28 15:30:00,58.48,58.76,58.4,58.7,637090.0,58.48,58.76,58.4,58.7,637090.0
2023-08-29 09:30:00,58.61,59.39,58.51,59.38,513638.0,58.61,59.39,58.51,59.38,513638.0
2023-08-29 10:00:00,59.39,59.96,59.39,59.9,303981.0,59.39,59.96,59.39,59.9,303981.0
2023-08-29 10:30:00,59.91,60.15,59.88,59.93,205669.0,59.91,60.15,59.88,59.93,205669.0
2023-08-29 11:00:00,59.94,60.19,59.93,60.09,183256.0,59.94,60.19,59.93,60.09,183256.0
2023-08-29 11:30:00,60.08,60.36,60.06,60.09,232687.0,60.08,60.36,60.06,60.09,232687.0
2023-08-29 12:00:00,60.09,60.24,60.05,60.14,110325.0,60.09,60.24,60.05,60.14,110325.0
2023-08-29 12:30:00,60.14,60.37,60.09,60.37,186443.0,60.14,60.37,60.09,60.37,186443.0
2023-08-29 13:00:00,60.38,60.53,60.37,60.45,190222.0,60.38,60.53,60.37,60.45,190222.0
2023-08-29 13:30:00,60.45,60.66,60.45,60.62,208357.0,60.45,60.66,60.45,60.62,208357.0
2023-08-29 14:00:00,60.62,60.86,60.6,60.84,342918.0,60.62,60.86,60.6,60.84,342918.0
2023-08-29 14:30:00,60.84,60.93,60.68,60.8,337411.0,60.84,60.93,60.68,60.8,337411.0
2023-08-29 15:00:00,60.8,60.8,60.66,60.78,275367.0,60.8,60.8,60.66,60.78,275367.0
2023-08-29 15:30:00,60.78,60.78,60.56,60.61,620562.0,60.78,60.78,60.56,60.61,620562.0
2023-08-30 09:30:00,60.57,61.13,60.5,61.08,282344.0,60.57,61.13,60.5,61.08,282344.0
2023-08-30 10:00:00,61.05,61.11,60.68,60.84,216561.0,61.05,61.11,60.68,60.84,216561.0
2023-08-30 10:30:00,60.84,61.19,60.83,61.18,219059.0,60.84,61.19,60.83,61.18,219059.0
2023-08-30 11:00:00,61.19,61.37,61.08,61.36,227424.0,61.19,61.37,61.08,61.36,227424.0
2023-08-30 11:30:00,61.36,61.45,61.2,61.25,159482.0,61.36,61.45,61.2,61.25,159482.0
2023-08-30 12:00:00,61.24,61.37,61.15,61.19,116997.0,61.24,61.37,61.15,61.19,116997.0
2023-08-30 12:30:00,61.19,61.28,61.11,61.13,108552.0,61.19,61.28,61.11,61.13,108552.0
2023-08-30 13:00:00,61.14,61.21,61.05,61.07,110695.0,61.14,61.21,61.05,61.07,110695.0
2023-08-30 13:30:00,61.07,61.19,61.05,61.12,124194.0,61.07,61.19,61.05,61.12,124194.0
2023-08-30 14:00:00,61.12,61.2,61.03,61.12,107425.0,61.12,61.2,61.03,61.12,107425.0
2023-08-30 14:30:00,61.12,61.27,61.11,61.17,135761.0,61.12,61.27,61.11,61.17,135761.0
2023-08-30 15:00:00,61.17,61.27,61.15,61.17,202409.0,61.17,61.27,61.15,61.17,202409.0
2023-08-30 15:30:00,61.16,61.28,61.11,61.23,698401.0,61.16,61.28,61.11,61.23,698401.0
2023-08-31 09:30:00,61.5,61.83,61.11,61.27,293851.0,61.5,61.83,61.11,61.27,293851.0
2023-08-31 10:00:00,61.25,61.5,61.18,61.44,204928.0,61.25,61.5,61.18,61.44,204928.0
2023-08-31 10:30:00,61.45,61.46,60.88,60.98,221364.0,61.45,61.46,60.88,60.98,221364.0
2023-08-31 11:00:00,60.98,61.02,60.63,60.77,197482.0,60.98,61.02,60.63,60.77,197482.0
2023-08-31 11:30:00,60.77,60.89,60.7,60.72,229568.0,60.77,60.89,60.7,60.72,229568.0
2023-08-31 12:00:00,60.73,60.82,60.49,60.56,186792.0,60.73,60.82,60.49,60.56,186792.0
2023-08-31 12:30:00,60.57,60.64,60.49,60.64,113185.0,60.57,60.64,60.49,60.64,113185.0
2023-08-31 13:00:00,60.64,60.7,60.57,60.69,112902.0,60.64,60.7,60.57,60.69,112902.0
2023-08-31 13:30:00,60.7,60.72,60.52,60.58,248730.0,60.7,60.72,60.52,60.58,248730.0
2023-08-31 14:00:00,60.57,60.7,60.54,60.62,474108.0,60.57,60.7,60.54,60.62,474108.0
2023-08-31 14:30:00,60.62,60.69,60.28,60.35,215599.0,60.62,60.69,60.28,60.35,215599.0
2023-08-31 15:00:00,60.34,60.45,60.2,60.26,368414.0,60.34,60.45,60.2,60.26,368414.0
2023-08-31 15:30:00,60.26,60.48,60.17,60.2,959534.0,60.26,60.48,60.17,60.2,959534.0
2023-09-01 09:30:00,60.5,60.84,60.38,60.67,348946.0,60.5,60.84,60.38,60.67,348946.0
2023-09-01 10:00:00,60.66,60.81,60.5,60.78,182019.0,60.66,60.81,60.5,60.78,182019.0
2023-09-01 10:30:00,60.77,60.84,60.51,60.81,451120.0,60.77,60.84,60.51,60.81,451120.0
2023-09-01 11:00:00,60.81,60.88,60.64,60.82,155318.0,60.81,60.88,60.64,60.82,155318.0
2023-09-01 11:30:00,60.82,60.84,60.53,60.66,818776.0,60.82,60.84,60.53,60.66,818776.0
2023-09-01 12:00:00,60.66,60.9,60.58,60.87,118066.0,60.66,60.9,60.58,60.87,118066.0
2023-09-01 12:30:00,60.87,60.96,60.63,60.72,118748.0,60.87,60.96,60.63,60.72,118748.0
2023-09-01 13:00:00,60.72,60.73,60.57,60.59,121033.0,60.72,60.73,60.57,60.59,121033.0
2023-09-01 13:30:00,60.59,60.67,60.5,60.66,123155.0,60.59,60.67,60.5,60.66,123155.0
2023-09-01 14:00:00,60.64,60.67,60.56,60.62,90130.0,60.64,60.67,60.56,60.62,90130.0
2023-09-01 14:30:00,60.62,60.69,60.57,60.67,235951.0,60.62,60.69,60.57,60.67,235951.0
2023-09-01 15:00:00,60.67,60.79,60.62,60.79,124083.0,60.67,60.79,60.62,60.79,124083.0
2023-09-01 15:30:00,60.79,60.93,60.76,60.89,513373.0,60.79,60.93,60.76,60.89,513373.0
2023-09-05 09:30:00,60.92,61.43,60.56,61.01,482746.0,60.92,61.43,60.56,61.01,482746.0
2023-09-05 10:00:00,61.04,61.55,60.99,61.23,268926.0,61.04,61.55,60.99,61.23,268926.0
2023-09-05 10:30:00,61.24,61.38,61.11,61.33,200396.0,61.24,61.38,61.11,61.33,200396.0
2023-09-05 11:00:00,61.35,61.72,61.34,61.66,163123.0,61.35,61.72,61.34,61.66,163123.0
2023-09-05 11:30:00,61.67,61.69,61.41,61.55,109342.0,61.67,61.69,61.41,61.55,109342.0
2023-09-05 12:00:00,61.54,61.78,61.52,61.73,120054.0,61.54,61.78,61.52,61.73,120054.0
2023-09-05 12:30:00,61.73,61.78,61.64,61.71,86969.0,61.73,61.78,61.64,61.71,86969.0
2023-09-05 13:00:00,61.71,61.83,61.68,61.73,109538.0,61.71,61.83,61.68,61.73,109538.0
2023-09-05 13:30:00,61.73,61.79,61.65,61.71,87630.0,61.73,61.79,61.65,61.71,87630.0
2023-09-05 14:00:00,61.72,61.92,61.66,61.92,98545.0,61.72,61.92,61.66,61.92,98545.0
2023-09-05 14:30:00,61.91,61.92,61.81,61.88,112606.0,61.91,61.92,61.81,61.88,112606.0
2023-09-05 15:00:00,61.88,61.88,61.7,61.79,157450.0,61.88,61.88,61.7,61.79,157450.0
2023-09-05 15:30:00,61.78,61.97,61.72,61.92,505661.0,61.78,61.97,61.72,61.92,505661.0
2023-09-06 09:30:00,61.9,62.39,61.82,62.31,373186.0,61.9,62.39,61.82,62.31,373186.0
2023-09-06 10:00:00,62.28,62.3,61.72,61.82,368218.0,62.28,62.3,61.72,61.82,368218.0
2023-09-06 10:30:00,61.83,62.2,61.77,62.09,306509.0,61.83,62.2,61.77,62.09,306509.0
2023-09-06 11:00:00,62.09,62.13,61.86,62.1,293422.0,62.09,62.13,61.86,62.1,293422.0
2023-09-06 11:30:00,62.09,62.15,61.94,62.03,224417.0,62.09,62.15,61.94,62.03,224417.0
2023-09-06 12:00:00,62.03,62.18,61.84,61.87,281176.0,62.03,62.18,61.84,61.87,281176.0
2023-09-06 12:30:00,61.87,62.04,61.79,62.01,208341.0,61.87,62.04,61.79,62.01,208341.0
2023-09-06 13:00:00,62.01,62.06,61.94,62.01,187559.0,62.01,62.06,61.94,62.01,187559.0
2023-09-06 13:30:00,62.01,62.09,61.97,62.02,159853.0,62.01,62.09,61.97,62.02,159853.0
2023-09-06 14:00:00,62.02,62.08,62.0,62.07,122588.0,62.02,62.08,62.0,62.07,122588.0
2023-09-06 14:30:00,62.08,62.17,62.04,62.06,145022.0,62.08,62.17,62.04,62.06,145022.0
2023-09-06 15:00:00,62.06,62.07,61.95,62.03,246561.0,62.06,62.07,61.95,62.03,246561.0
2023-09-06 15:30:00,62.04,62.28,61.99,62.26,486755.0,62.04,62.28,61.99,62.26,486755.0
2023-09-07 09:30:00,61.84,62.03,61.68,61.78,203014.0,61.84,62.03,61.68,61.78,203014.0
2023-09-07 10:00:00,61.78,62.27,61.62,62.13,208718.0,61.78,62.27,61.62,62.13,208718.0
2023-09-07 10:30:00,62.11,62.49,62.02,62.47,145691.0,62.11,62.49,62.02,62.47,145691.0
2023-09-07 11:00:00,62.47,62.57,62.27,62.5,253071.0,62.47,62.57,62.27,62.5,253071.0
2023-09-07 11:30:00,62.5,62.72,62.48,62.51,173640.0,62.5,62.72,62.48,62.51,173640.0
2023-09-07 12:00:00,62.48,62.84,62.45,62.72,140400.0,62.48,62.84,62.45,62.72,140400.0
2023-09-07 12:30:00,62.74,62.95,62.74,62.8,223240.0,62.74,62.95,62.74,62.8,223240.0
2023-09-07 13:00:00,62.79,62.95,62.71,62.93,116633.0,62.79,62.95,62.71,62.93,116633.0
2023-09-07 13:30:00,62.93,63.25,62.84,63.14,240356.0,62.93,63.25,62.84,63.14,240356.0
2023-09-07 14:00:00,63.14,63.2,63.06,63.18,173861.0,63.14,63.2,63.06,63.18,173861.0
2023-09-07 14:30:00,63.18,63.31,63.05,63.24,205645.0,63.18,63.31,63.05,63.24,205645.0
2023-09-07 15:00:00,63.24,63.33,63.14,63.16,243968.0,63.24,63.33,63.14,63.16,243968.0
2023-09-07 15:30:00,63.16,63.28,63.11,63.2,759605.0,63.16,63.28,63.11,63.2,759605.0
2023-09-08 09:30:00,63.07,63.85,63.05,63.58,489457.0,63.07,63.85,63.05,63.58,489457.0
2023-09-08 10:00:00,63.59,63.99,63.44,63.83,303180.0,63.59,63.99,63.44,63.83,303180.0
2023-09-08 10:30:00,63.83,63.92,63.62,63.71,202045.0,63.83,63.92,63.62,63.71,202045.0
2023-09-08 11:00:00,63.7,64.27,63.63,64.22,304704.0,63.7,64.27,63.63,64.22,304704.0
2023-09-08 11:30:00,64.23,64.3,63.94,63.95,203569.0,64.23,64.3,63.94,63.95,203569.0
2023-09-08 12:00:00,63.92,64.12,63.85,63.86,120964.0,63.92,64.12,63.85,63.86,120964.0
2023-09-08 12:30:00,63.86,63.89,63.71,63.8,143895.0,63.86,63.89,63.71,63.8,143895.0
2023-09-08 13:00:00,63.81,63.95,63.7,63.87,128840.0,63.81,63.95,63.7,63.87,128840.0
2023-09-08 13:30:00,63.87,64.04,63.85,63.99,172216.0,63.87,64.04,63.85,63.99,172216.0
2023-09-08 14:00:00,64.0,64.09,63.84,63.97,178952.0,64.0,64.09,63.84,63.97,178952.0
2023-09-08 14:30:00,63.97,64.02,63.91,63.93,166149.0,63.97,64.02,63.91,63.93,166149.0
2023-09-08 15:00:00,63.93,63.98,63.83,63.96,212652.0,63.93,63.98,63.83,63.96,212652.0
2023-09-08 15:30:00,63.96,64.19,63.89,64.09,977940.0,63.96,64.19,63.89,64.09,977940.0
2023-09-11 09:30:00,64.78,65.3,64.78,64.82,359046.0,64.78,65.3,64.78,64.82,359046.0
2023-09-11 10:00:00,64.83,64.9,64.52,64.78,180747.0,64.83,64.9,64.52,64.78,180747.0
2023-09-11 10:30:00,64.79,64.99,64.58,64.91,118894.0,64.79,64.99,64.58,64.91,118894.0
2023-09-11 11:00:00,64.91,64.92,64.55,64.8,113209.0,64.91,64.92,64.55,64.8,113209.0
2023-09-11 11:30:00,64.78,64.83,64.62,64.65,110898.0,64.78,64.83,64.62,64.65,110898.0
2023-09-11 12:00:00,64.65,64.79,64.56,64.77,109770.0,64.65,64.79,64.56,64.77,109770.0
2023-09-11 12:30:00,64.76,64.78,64.6,64.67,80451.0,64.76,64.78,64.6,64.67,80451.0
2023-09-11 13:00:00,64.67,64.81,64.58,64.81,81420.0,64.67,64.81,64.58,64.81,81420.0
2023-09-11 13:30:00,64.83,65.02,64.7,65.02,106710.0,64.83,65.02,64.7,65.02,106710.0
2023-09-11 14:00:00,65.03,65.18,64.99,65.18,110508.0,65.03,65.18,64.99,65.18,110508.0
2023-09-11 14:30:00,65.18,65.25,65.12,65.16,136330.0,65.18,65.25,65.12,65.16,136330.0
2023-09-11 15:00:00,65.16,65.36,65.13,65.36,214687.0,65.16,65.36,65.13,65.36,214687.0
2023-09-11 15:30:00,65.36,65.46,65.05,65.07,675090.0,65.36,65.46,65.05,65.07,675090.0
2023-09-12 09:30:00,64.61,65.53,64.42,65.51,326591.0,64.61,65.53,64.42,65.51,326591.0
2023-09-12 10:00:00,65.5,65.68,65.25,65.28,241336.0,65.5,65.68,65.25,65.28,241336.0
2023-09-12 10:30:00,65.26,65.34,64.88,64.95,271177.0,65.26,65.34,64.88,64.95,271177.0
2023-09-12 11:00:00,64.94,64.95,64.43,64.52,148843.0,64.94,64.95,64.43,64.52,148843.0
2023-09-12 11:30:00,64.51,64.57,64.23,64.5,316669.0,64.51,64.57,64.23,64.5,316669.0
2023-09-12 12:00:00,64.52,64.53,64.26,64.27,143332.0,64.52,64.53,64.26,64.27,143332.0
2023-09-12 12:30:00,64.27,64.27,63.95,64.03,173186.0,64.27,64.27,63.95,64.03,173186.0
2023-09-12 13:00:00,64.0,64.13,63.82,64.08,151796.0,64.0,64.13,63.82,64.08,151796.0
2023-09-12 13:30:00,64.08,64.1,63.8,63.89,118781.0,64.08,64.1,63.8,63.89,118781.0
2023-09-12 14:00:00,63.88,63.96,63.77,63.94,117816.0,63.88,63.96,63.77,63.94,117816.0
2023-09-12 14:30:00,63.94,64.09,63.82,63.84,115078.0,63.94,64.09,63.82,63.84,115078.0
2023-09-12 15:00:00,63.83,63.89,63.62,63.68,221528.0,63.83,63.89,63.62,63.68,221528.0
2023-09-12 15:30:00,63.69,63.71,63.47,63.5,759054.0,63.69,63.71,63.47,63.5,759054.0
2023-09-13 09:30:00,63.27,63.88,63.16,63.3,179636.0,63.27,63.88,63.16,63.3,179636.0
2023-09-13 10:00:00,63.3,63.39,62.93,63.29,163503.0,63.3,63.39,62.93,63.29,163503.0
2023-09-13 10:30:00,63.3,63.39,63.13,63.19,89583.0,63.3,63.39,63.13,63.19,89583.0
2023-09-13 11:00:00,63.22,63.37,63.14,63.25,75279.0,63.22,63.37,63.14,63.25,75279.0
2023-09-13 11:30:00,63.27,63.31,63.06,63.21,81465.0,63.27,63.31,63.06,63.21,81465.0
2023-09-13 12:00:00,63.23,63.24,63.07,63.18,71383.0,63.23,63.24,63.07,63.18,71383.0
2023-09-13 12:30:00,63.19,63.37,63.15,63.31,50250.0,63.19,63.37,63.15,63.31,50250.0
2023-09-13 13:00:00,63.33,63.4,63.22,63.26,79416.0,63.33,63.4,63.22,63.26,79416.0
2023-09-13 13:30:00,63.25,63.31,63.21,63.27,60159.0,63.25,63.31,63.21,63.27,60159.0
2023-09-13 14:00:00,63.28,63.3,63.07,63.09,95580.0,63.28,63.3,63.07,63.09,95580.0
2023-09-13 14:30:00,63.08,63.09,62.8,62.91,130330.0,63.08,63.09,62.8,62.91,130330.0
2023-09-13 15:00:00,62.91,62.94,62.71,62.8,146954.0,62.91,62.94,62.71,62.8,146954.0
2023-09-13 15:30:00,62.81,62.85,62.57,62.6,703186.0,62.81,62.85,62.57,62.6,703186.0
2023-09-14 09:30:00,62.86,62.98,62.67,62.89,367193.0,62.86,62.98,62.67,62.89,367193.0
2023-09-14 10:00:00,62.9,62.93,62.68,62.8,363871.0,62.9,62.93,62.68,62.8,363871.0
2023-09-14 10:30:00,62.81,63.1,62.76,62.95,137233.0,62.81,63.1,62.76,62.95,137233.0
2023-09-14 11:00:00,62.94,62.97,62.81,62.86,107674.0,62.94,62.97,62.81,62.86,107674.0
2023-09-14 11:30:00,62.85,63.0,62.66,62.97,159429.0,62.85,63.0,62.66,62.97,159429.0
2023-09-14 12:00:00,62.98,62.98,62.79,62.79,103247.0,62.98,62.98,62.79,62.79,103247.0
2023-09-14 12:30:00,62.79,62.96,62.78,62.87,161141.0,62.79,62.96,62.78,62.87,161141.0
2023-09-14 13:00:00,62.86,63.05,62.83,63.0,243996.0,62.86,63.05,62.83,63.0,243996.0
2023-09-14 13:30:00,63.0,63.1,62.92,63.0,85515.0,63.0,63.1,62.92,63.0,85515.0
2023-09-14 14:00:00,62.98,63.02,62.89,62.91,116338.0,62.98,63.02,62.89,62.91,116338.0
2023-09-14 14:30:00,62.9,63.22,62.87,63.19,111791.0,62.9,63.22,62.87,63.19,111791.0
2023-09-14 15:00:00,63.19,63.39,63.17,63.24,159202.0,63.19,63.39,63.17,63.24,159202.0
2023-09-14 15:30:00,63.23,63.29,63.07,63.11,480314.0,63.23,63.29,63.07,63.11,480314.0
2023-09-15 09:30:00,62.49,62.67,61.44,61.78,1732537.0,62.49,62.67,61.44,61.78,1732537.0
2023-09-15 10:00:00,61.82,61.82,61.38,61.52,283126.0,61.82,61.82,61.38,61.52,283126.0
2023-09-15 10:30:00,61.53,61.63,61.22,61.24,133316.0,61.53,61.63,61.22,61.24,133316.0
2023-09-15 11:00:00,61.23,61.28,60.97,61.01,311163.0,61.23,61.28,60.97,61.01,311163.0
2023-09-15 11:30:00,60.99,61.06,60.76,60.89,236976.0,60.99,61.06,60.76,60.89,236976.0
2023-09-15 12:00:00,60.9,60.91,60.68,60.91,309206.0,60.9,60.91,60.68,60.91,309206.0
2023-09-15 12:30:00,60.9,61.33,60.89,61.21,208838.0,60.9,61.33,60.89,61.21,208838.0
2023-09-15 13:00:00,61.25,61.28,60.87,60.9,208652.0,61.25,61.28,60.87,60.9,208652.0
2023-09-15 13:30:00,60.91,61.07,60.85,61.05,108727.0,60.91,61.07,60.85,61.05,108727.0
2023-09-15 14:00:00,61.05,61.05,60.9,60.9,99032.0,61.05,61.05,60.9,60.9,99032.0
2023-09-15 14:30:00,60.9,61.02,60.88,60.92,124693.0,60.9,61.02,60.88,60.92,124693.0
2023-09-15 15:00:00,60.92,60.96,60.82,60.91,141434.0,60.92,60.96,60.82,60.91,141434.0
2023-09-15 15:30:00,60.92,61.11,60.83,61.01,563394.0,60.92,61.11,60.83,61.01,563394.0
2023-09-18 09:30:00,60.83,61.29,60.68,60.97,206088.0,60.83,61.29,60.68,60.97,206088.0
2023-09-18 10:00:00,60.97,60.97,60.7,60.71,99993.0,60.97,60.97,60.7,60.71,99993.0
2023-09-18 10:30:00,60.7,60.75,60.33,60.39,152562.0,60.7,60.75,60.33,60.39,152562.0
2023-09-18 11:00:00,60.39,60.68,60.35,60.6,155414.0,60.39,60.68,60.35,60.6,155414.0
2023-09-18 11:30:00,60.61,60.82,60.56,60.75,126786.0,60.61,60.82,60.56,60.75,126786.0
2023-09-18 12:00:00,60.75,60.77,60.48,60.54,89819.0,60.75,60.77,60.48,60.54,89819.0
2023-09-18 12:30:00,60.55,60.71,60.54,60.71,77379.0,60.55,60.71,60.54,60.71,77379.0
2023-09-18 13:00:00,60.73,60.76,60.66,60.72,73550.0,60.73,60.76,60.66,60.72,73550.0
2023-09-18 13:30:00,60.73,60.77,60.66,60.7,69226.0,60.73,60.77,60.66,60.7,69226.0
2023-09-18 14:00:00,60.71,60.77,60.63,60.63,95139.0,60.71,60.77,60.63,60.63,95139.0
2023-09-18 14:30:00,60.63,60.65,60.47,60.5,160750.0,60.63,60.65,60.47,60.5,160750.0
2023-09-18 15:00:00,60.49,60.57,60.43,60.56,100461.0,60.49,60.57,60.43,60.56,100461.0
2023-09-18 15:30:00,60.55,60.61,60.42,60.45,510337.0,60.55,60.61,60.42,60.45,510337.0
2023-09-19 09:30:00,59.99,59.99,58.45,59.26,595953.0,59.99,59.99,58.45,59.26,595953.0
2023-09-19 10:00:00,59.26,59.5,58.91,59.46,203918.0,59.26,59.5,58.91,59.46,203918.0
2023-09-19 10:30:00,59.45,59.64,59.23,59.56,184889.0,59.45,59.64,59.23,59.56,184889.0
2023-09-19 11:00:00,59.55,59.82,59.44,59.75,101840.0,59.55,59.82,59.44,59.75,101840.0
2023-09-19 11:30:00,59.76,59.87,59.73,59.83,71896.0,59.76,59.87,59.73,59.83,71896.0
2023-09-19 12:00:00,59.83,59.9,59.7,59.87,79983.0,59.83,59.9,59.7,59.87,79983.0
2023-09-19 12:30:00,59.87,59.95,59.81,59.93,78574.0,59.87,59.95,59.81,59.93,78574.0
2023-09-19 13:00:00,59.94,60.05,59.84,59.86,124662.0,59.94,60.05,59.84,59.86,124662.0
2023-09-19 13:30:00,59.87,60.1,59.87,60.02,87572.0,59.87,60.1,59.87,60.02,87572.0
2023-09-19 14:00:00,60.03,60.1,59.92,60.0,124572.0,60.03,60.1,59.92,60.0,124572.0
2023-09-19 14:30:00,60.01,60.27,59.99,60.2,139328.0,60.01,60.27,59.99,60.2,139328.0
2023-09-19 15:00:00,60.18,60.33,60.09,60.25,230322.0,60.18,60.33,60.09,60.25,230322.0
2023-09-19 15:30:00,60.25,60.51,60.15,60.44,514509.0,60.25,60.51,60.15,60.44,514509.0
2023-09-20 09:30:00,60.68,61.38,60.41,61.21,215063.0,60.68,61.38,60.41,61.21,215063.0
2023-09-20 10:00:00,61.21,61.21,60.83,60.87,163969.0,61.21,61.21,60.83,60.87,163969.0
2023-09-20 10:30:00,60.89,61.02,60.65,60.73,154477.0,60.89,61.02,60.65,60.73,154477.0
2023-09-20 11:00:00,60.73,60.86,60.71,60.82,88031.0,60.73,60.86,60.71,60.82,88031.0
2023-09-20 11:30:00,60.81,60.9,60.76,60.88,67260.0,60.81,60.9,60.76,60.88,67260.0
2023-09-20 12:00:00,60.87,60.91,60.78,60.91,79905.0,60.87,60.91,60.78,60.91,79905.0
2023-09-20 12:30:00,60.9,60.99,60.86,60.98,80064.0,60.9,60.99,60.86,60.98,80064.0
2023-09-20 13:00:00,60.98,61.15,60.95,61.11,63989.0,60.98,61.15,60.95,61.11,63989.0
2023-09-20 13:30:00,61.09,61.3,61.05,61.27,83093.0,61.09,61.3,61.05,61.27,83093.0
2023-09-20 14:00:00,61.26,61.27,60.88,61.07,160145.0,61.26,61.27,60.88,61.07,160145.0
2023-09-20 14:30:00,61.07,61.39,60.79,60.81,157950.0,61.07,61.39,60.79,60.81,157950.0
2023-09-20 15:00:00,60.8,60.93,60.5,60.67,204500.0,60.8,60.93,60.5,60.67,204500.0
2023-09-20 15:30:00,60.68,60.7,60.14,60.15,595599.0,60.68,60.7,60.14,60.15,595599.0
2023-09-21 09:30:00,59.66,60.15,59.06,59.16,311921.0,59.66,60.15,59.06,59.16,311921.0
2023-09-21 10:00:00,59.17,59.33,58.95,59.23,221407.0,59.17,59.33,58.95,59.23,221407.0
2023-09-21 10:30:00,59.21,59.39,58.93,59.01,245628.0,59.21,59.39,58.93,59.01,245628.0
2023-09-21 11:00:00,59.02,59.43,59.01,59.37,225906.0,59.02,59.43,59.01,59.37,225906.0
2023-09-21 11:30:00,59.39,59.52,58.98,59.01,137827.0,59.39,59.52,58.98,59.01,137827.0
2023-09-21 12:00:00,59.01,59.04,58.71,58.75,104212.0,59.01,59.04,58.71,58.75,104212.0
2023-09-21 12:30:00,58.76,58.94,58.66,58.83,222441.0,58.76,58.94,58.66,58.83,222441.0
2023-09-21 13:00:00,58.83,59.3,58.8,59.22,75863.0,58.83,59.3,58.8,59.22,75863.0
2023-09-21 13:30:00,59.23,59.31,59.17,59.18,64236.0,59.23,59.31,59.17,59.18,64236.0
2023-09-21 14:00:00,59.19,59.35,59.14,59.19,98789.0,59.19,59.35,59.14,59.19,98789.0
2023-09-21 14:30:00,59.19,59.25,58.96,58.96,103461.0,59.19,59.25,58.96,58.96,103461.0
2023-09-21 15:00:00,58.97,59.09,58.84,59.0,112220.0,58.97,59.09,58.84,59.0,112220.0
2023-09-21 15:30:00,58.99,59.08,58.77,58.77,546902.0,58.99,59.08,58.77,58.77,546902.0
2023-09-22 09:30:00,58.75,59.0,58.53,58.85,157324.0,58.75,59.0,58.53,58.85,157324.0
2023-09-22 10:00:00,58.88,58.88,58.41,58.58,124536.0,58.88,58.88,58.41,58.58,124536.0
2023-09-22 10:30:00,58.62,58.84,58.42,58.8,239840.0,58.62,58.84,58.42,58.8,239840.0
2023-09-22 11:00:00,58.8,59.0,58.72,58.95,94406.0,58.8,59.0,58.72,58.95,94406.0
2023-09-22 11:30:00,58.95,59.09,58.74,58.75,144297.0,58.95,59.09,58.74,58.75,144297.0
2023-09-22 12:00:00,58.74,58.91,58.65,58.91,102177.0,58.74,58.91,58.65,58.91,102177.0
2023-09-22 12:30:00,58.92,58.98,58.78,58.91,74393.0,58.92,58.98,58.78,58.91,74393.0
2023-09-22 13:00:00,58.92,58.95,58.59,58.62,93863.0,58.92,58.95,58.59,58.62,93863.0
2023-09-22 13:30:00,58.61,58.63,58.36,58.36,107422.0,58.61,58.63,58.36,58.36,107422.0
2023-09-22 14:00:00,58.37,58.42,58.17,58.17,200456.0,58.37,58.42,58.17,58.17,200456.0
2023-09-22 14:30:00,58.16,58.26,58.11,58.22,108106.0,58.16,58.26,58.11,58.22,108106.0
2023-09-22 15:00:00,58.21,58.8,58.2,58.62,115928.0,58.21,58.8,58.2,58.62,115928.0
2023-09-22 15:30:00,58.63,58.65,58.16,58.22,361523.0,58.63,58.65,58.16,58.22,361523.0
2023-09-25 09:30:00,58.05,58.15,57.7,57.93,372429.0,58.05,58.15,57.7,57.93,372429.0
2023-09-25 10:00:00,57.93,57.94,57.63,57.84,192191.0,57.93,57.94,57.63,57.84,192191.0
2023-09-25 10:30:00,57.82,57.84,57.63,57.68,161829.0,57.82,57.84,57.63,57.68,161829.0
2023-09-25 11:00:00,57.67,58.02,57.67,57.87,141079.0,57.67,58.02,57.67,57.87,141079.0
2023-09-25 11:30:00,57.87,57.92,57.8,57.86,95138.0,57.87,57.92,57.8,57.86,95138.0
2023-09-25 12:00:00,57.86,58.0,57.81,57.98,111353.0,57.86,58.0,57.81,57.98,111353.0
2023-09-25 12:30:00,57.99,58.08,57.8,57.89,97959.0,57.99,58.08,57.8,57.89,97959.0
2023-09-25 13:00:00,57.88,58.0,57.84,57.89,83940.0,57.88,58.0,57.84,57.89,83940.0
2023-09-25 13:30:00,57.89,58.07,57.83,58.05,247223.0,57.89,58.07,57.83,58.05,247223.0
2023-09-25 14:00:00,58.04,58.05,57.94,57.99,142711.0,58.04,58.05,57.94,57.99,142711.0
2023-09-25 14:30:00,58.0,58.05,57.88,57.91,91019.0,58.0,58.05,57.88,57.91,91019.0
2023-09-25 15:00:00,57.9,57.99,57.8,57.89,222026.0,57.9,57.99,57.8,57.89,222026.0
2023-09-25 15:30:00,57.89,58.11,57.85,58.11,379437.0,57.89,58.11,57.85,58.11,379437.0
2023-09-26 09:30:00,57.84,58.04,57.52,57.56,370290.0,57.84,58.04,57.52,57.56,370290.0
2023-09-26 10:00:00,57.56,57.83,57.52,57.73,252613.0,57.56,57.83,57.52,57.73,252613.0
2023-09-26 10:30:00,57.73,57.85,57.65,57.71,179121.0,57.73,57.85,57.65,57.71,179121.0
2023-09-26 11:00:00,57.72,57.75,57.44,57.45,136070.0,57.72,57.75,57.44,57.45,136070.0
2023-09-26 11:30:00,57.44,57.55,57.31,57.35,140689.0,57.44,57.55,57.31,57.35,140689.0
2023-09-26 12:00:00,57.35,57.54,57.23,57.49,118414.0,57.35,57.54,57.23,57.49,118414.0
2023-09-26 12:30:00,57.49,57.57,57.47,57.55,82842.0,57.49,57.57,57.47,57.55,82842.0
2023-09-26 13:00:00,57.56,57.62,57.43,57.48,286081.0,57.56,57.62,57.43,57.48,286081.0
2023-09-26 13:30:00,57.48,57.52,57.31,57.44,221262.0,57.48,57.52,57.31,57.44,221262.0
2023-09-26 14:00:00,57.42,57.51,57.35,57.36,197363.0,57.42,57.51,57.35,57.36,197363.0
2023-09-26 14:30:00,57.36,57.42,57.29,57.42,107043.0,57.36,57.42,57.29,57.42,107043.0
2023-09-26 15:00:00,57.4,57.43,57.18,57.35,231315.0,57.4,57.43,57.18,57.35,231315.0
2023-09-26 15:30:00,57.34,57.48,57.29,57.43,522380.0,57.34,57.48,57.29,57.43,522380.0
2023-09-27 09:30:00,57.94,58.16,57.83,57.98,156334.0,57.94,58.16,57.83,57.98,156334.0
2023-09-27 10:00:00,57.99,58.34,57.9,58.24,152145.0,57.99,58.34,57.9,58.24,152145.0
2023-09-27 10:30:00,58.23,58.31,57.9,57.92,98341.0,58.23,58.31,57.9,57.92,98341.0
2023-09-27 11:00:00,57.91,58.14,57.88,58.1,115768.0,57.91,58.14,57.88,58.1,115768.0
2023-09-27 11:30:00,58.12,58.12,57.82,57.92,97639.0,58.12,58.12,57.82,57.92,97639.0
2023-09-27 12:00:00,57.91,57.92,57.69,57.82,188488.0,57.91,57.92,57.69,57.82,188488.0
2023-09-27 12:30:00,57.82,57.9,57.68,57.7,108583.0,57.82,57.9,57.68,57.7,108583.0
2023-09-27 13:00:00,57.71,57.85,57.58,57.6,88999.0,57.71,57.85,57.58,57.6,88999.0
2023-09-27 13:30:00,57.6,57.63,57.5,57.61,88237.0,57.6,57.63,57.5,57.61,88237.0
2023-09-27 14:00:00,57.61,57.8,57.56,57.8,93247.0,57.61,57.8,57.56,57.8,93247.0
2023-09-27 14:30:00,57.81,58.1,57.81,58.06,115668.0,57.81,58.1,57.81,58.06,115668.0
2023-09-27 15:00:00,58.05,58.28,58.02,58.06,194546.0,58.05,58.28,58.02,58.06,194546.0
2023-09-27 15:30:00,58.04,58.16,57.88,58.16,429384.0,58.04,58.16,57.88,58.16,429384.0
2023-09-28 09:30:00,58.21,58.47,57.71,58.38,175864.0,58.21,58.47,57.71,58.38,175864.0
2023-09-28 10:00:00,58.36,58.69,58.16,58.24,175028.0,58.36,58.69,58.16,58.24,175028.0
2023-09-28 10:30:00,58.23,58.44,58.05,58.41,98864.0,58.23,58.44,58.05,58.41,98864.0
2023-09-28 11:00:00,58.41,58.66,58.32,58.65,104702.0,58.41,58.66,58.32,58.65,104702.0
2023-09-28 11:30:00,58.65,58.98,58.65,58.93,115531.0,58.65,58.98,58.65,58.93,115531.0
2023-09-28 12:00:00,58.93,59.23,58.9,59.23,89931.0,58.93,59.23,58.9,59.23,89931.0
2023-09-28 12:30:00,59.22,59.24,58.94,58.95,77699.0,59.22,59.24,58.94,58.95,77699.0
2023-09-28 13:00:00,58.95,59.02,58.85,58.88,86678.0,58.95,59.02,58.85,58.88,86678.0
2023-09-28 13:30:00,58.89,58.91,58.7,58.78,67944.0,58.89,58.91,58.7,58.78,67944.0
2023-09-28 14:00:00,58.78,58.83,58.69,58.69,115969.0,58.78,58.83,58.69,58.69,115969.0
2023-09-28 14:30:00,58.69,58.7,58.42,58.52,77506.0,58.69,58.7,58.42,58.52,77506.0
2023-09-28 15:00:00,58.52,58.86,58.52,58.84,183304.0,58.52,58.86,58.52,58.84,183304.0
2023-09-28 15:30:00,58.85,58.88,58.56,58.59,423371.0,58.85,58.88,58.56,58.59,423371.0
2023-09-29 09:30:00,59.64,59.67,59.08,59.16,242420.0,59.64,59.67,59.08,59.16,242420.0
2023-09-29 10:00:00,59.17,59.22,58.55,58.6,302801.0,59.17,59.22,58.55,58.6,302801.0
2023-09-29 10:30:00,58.62,58.93,58.61,58.78,197388.0,58.62,58.93,58.61,58.78,197388.0
2023-09-29 11:00:00,58.78,59.14,58.68,58.97,106996.0,58.78,59.14,58.68,58.97,106996.0
2023-09-29 11:30:00,58.97,59.09,58.75,58.96,121009.0,58.97,59.09,58.75,58.96,121009.0
2023-09-29 12:00:00,58.96,59.12,58.83,59.04,94150.0,58.96,59.12,58.83,59.04,94150.0
2023-09-29 12:30:00,59.04,59.07,58.68,58.72,77862.0,59.04,59.07,58.68,58.72,77862.0
2023-09-29 13:00:00,58.72,58.72,58.37,58.46,91944.0,58.72,58.72,58.37,58.46,91944.0
2023-09-29 13:30:00,58.46,58.6,58.41,58.41,91633.0,58.46,58.6,58.41,58.41,91633.0
2023-09-29 14:00:00,58.42,58.58,58.35,58.43,106186.0,58.42,58.58,58.35,58.43,106186.0
2023-09-29 14:30:00,58.42,58.84,58.42,58.83,135651.0,58.42,58.84,58.42,58.83,135651.0
2023-09-29 15:00:00,58.84,58.88,58.58,58.68,134591.0,58.84,58.88,58.58,58.68,134591.0
2023-09-29 15:30:00,58.67,58.86,58.49,58.68,635041.0,58.67,58.86,58.49,58.68,635041.0
2023-10-02 09:30:00,58.79,59.54,58.53,59.09,233004.0,58.79,59.54,58.53,59.09,233004.0
2023-10-02 10:00:00,59.07,59.27,58.87,58.9,204855.0,59.07,59.27,58.87,58.9,204855.0
2023-10-02 10:30:00,58.9,59.03,58.68,58.93,131413.0,58.9,59.03,58.68,58.93,131413.0
2023-10-02 11:00:00,58.95,59.57,58.94,59.43,158610.0,58.95,59.57,58.94,59.43,158610.0
2023-10-02 11:30:00,59.45,59.46,58.77,58.82,168152.0,59.45,59.46,58.77,58.82,168152.0
2023-10-02 12:00:00,58.82,58.95,58.64,58.82,96599.0,58.82,58.95,58.64,58.82,96599.0
2023-10-02 12:30:00,58.81,58.89,58.56,58.62,121289.0,58.81,58.89,58.56,58.62,121289.0
2023-10-02 13:00:00,58.62,58.74,58.53,58.7,103760.0,58.62,58.74,58.53,58.7,103760.0
2023-10-02 13:30:00,58.71,58.79,58.62,58.64,108017.0,58.71,58.79,58.62,58.64,108017.0
2023-10-02 14:00:00,58.64,58.8,58.53,58.54,141052.0,58.64,58.8,58.53,58.54,141052.0
2023-10-02 14:30:00,58.54,58.6,58.41,58.48,131819.0,58.54,58.6,58.41,58.48,131819.0
2023-10-02 15:00:00,58.46,58.61,58.33,58.51,389263.0,58.46,58.61,58.33,58.51,389263.0
2023-10-02 15:30:00,58.49,58.66,58.46,58.64,574445.0,58.49,58.66,58.46,58.64,574445.0
2023-10-03 09:30:00,57.98,58.37,57.97,58.28,316382.0,57.98,58.37,57.97,58.28,316382.0
2023-10-03 10:00:00,58.28,58.28,57.62,57.76,356442.0,58.28,58.28,57.62,57.76,356442.0
2023-10-03 10:30:00,57.73,58.04,57.7,57.96,375190.0,57.73,58.04,57.7,57.96,375190.0
2023-10-03 11:00:00,57.96,58.1,57.94,58.02,420888.0,57.96,58.1,57.94,58.02,420888.0
2023-10-03 11:30:00,58.01,58.06,57.76,57.91,564292.0,58.01,58.06,57.76,57.91,564292.0
2023-10-03 12:00:00,57.91,58.0,57.86,57.9,236909.0,57.91,58.0,57.86,57.9,236909.0
2023-10-03 12:30:00,57.9,57.98,57.88,57.91,122523.0,57.9,57.98,57.88,57.91,122523.0
2023-10-03 13:00:00,57.91,57.93,57.6,57.63,261940.0,57.91,57.93,57.6,57.63,261940.0
2023-10-03 13:30:00,57.63,57.66,57.26,57.27,357029.0,57.63,57.66,57.26,57.27,357029.0
2023-10-03 14:00:00,57.27,57.35,57.08,57.3,430774.0,57.27,57.35,57.08,57.3,430774.0
2023-10-03 14:30:00,57.3,57.74,57.29,57.62,208179.0,57.3,57.74,57.29,57.62,208179.0
2023-10-03 15:00:00,57.62,57.68,57.23,57.25,368973.0,57.62,57.68,57.23,57.25,368973.0
2023-10-03 15:30:00,57.25,57.64,57.23,57.62,856934.0,57.25,57.64,57.23,57.62,856934.0
2023-10-04 09:30:00,57.97,58.23,57.81,57.89,148656.0,57.97,58.23,57.81,57.89,148656.0
2023-10-04 10:00:00,57.86,57.86,57.48,57.48,189434.0,57.86,57.86,57.48,57.48,189434.0
2023-10-04 10:30:00,57.51,57.85,57.47,57.72,227921.0,57.51,57.85,57.47,57.72,227921.0
2023-10-04 11:00:00,57.71,58.2,57.67,58.12,141684.0,57.71,58.2,57.67,58.12,141684.0
2023-10-04 11:30:00,58.13,58.45,58.03,58.43,122780.0,58.13,58.45,58.03,58.43,122780.0
2023-10-04 12:00:00,58.42,58.44,58.15,58.37,167524.0,58.42,58.44,58.15,58.37,167524.0
2023-10-04 12:30:00,58.38,58.75,58.35,58.53,185945.0,58.38,58.75,58.35,58.53,185945.0
2023-10-04 13:00:00,58.52,58.53,58.21,58.22,94110.0,58.52,58.53,58.21,58.22,94110.0
2023-10-04 13:30:00,58.22,58.25,57.96,58.0,97812.0,58.22,58.25,57.96,58.0,97812.0
2023-10-04 14:00:00,57.99,58.06,57.85,57.97,132840.0,57.99,58.06,57.85,57.97,132840.0
2023-10-04 14:30:00,57.98,58.16,57.87,58.09,132658.0,57.98,58.16,57.87,58.09,132658.0
2023-10-04 15:00:00,58.08,58.32,58.02,58.14,122003.0,58.08,58.32,58.02,58.14,122003.0
2023-10-04 15:30:00,58.14,58.41,58.13,58.24,502590.0,58.14,58.41,58.13,58.24,502590.0
2023-10-05 09:30:00,58.11,58.11,57.09,57.44,569452.0,58.11,58.11,57.09,57.44,569452.0
2023-10-05 10:00:00,57.44,57.49,56.73,56.75,498542.0,57.44,57.49,56.73,56.75,498542.0
2023-10-05 10:30:00,56.75,56.96,56.64,56.86,731444.0,56.75,56.96,56.64,56.86,731444.0
2023-10-05 11:00:00,56.86,57.22,56.76,57.04,707450.0,56.86,57.22,56.76,57.04,707450.0
2023-10-05 11:30:00,57.04,57.79,57.01,57.78,445527.0,57.04,57.79,57.01,57.78,445527.0
2023-10-05 12:00:00,57.77,58.27,57.77,58.02,381810.0,57.77,58.27,57.77,58.02,381810.0
2023-10-05 12:30:00,58.02,58.14,57.81,58.02,316764.0,58.02,58.14,57.81,58.02,316764.0
2023-10-05 13:00:00,58.02,58.07,57.84,58.0,340337.0,58.02,58.07,57.84,58.0,340337.0
2023-10-05 13:30:00,58.01,58.13,57.94,58.05,157858.0,58.01,58.13,57.94,58.05,157858.0
2023-10-05 14:00:00,58.05,58.13,57.97,58.02,135565.0,58.05,58.13,57.97,58.02,135565.0
2023-10-05 14:30:00,58.03,58.27,58.0,58.23,140613.0,58.03,58.27,58.0,58.23,140613.0
2023-10-05 15:00:00,58.24,58.31,58.08,58.19,180848.0,58.24,58.31,58.08,58.19,180848.0
2023-10-05 15:30:00,58.19,58.19,57.95,58.01,619997.0,58.19,58.19,57.95,58.01,619997.0
2023-10-06 09:30:00,57.62,58.6,57.5,58.35,278746.0,57.62,58.6,57.5,58.35,278746.0
2023-10-06 10:00:00,58.35,58.88,57.99,58.85,193687.0,58.35,58.88,57.99,58.85,193687.0
2023-10-06 10:30:00,58.88,59.15,58.71,59.15,197498.0,58.88,59.15,58.71,59.15,197498.0
2023-10-06 11:00:00,59.14,59.37,59.07,59.19,242317.0,59.14,59.37,59.07,59.19,242317.0
2023-10-06 11:30:00,59.21,59.9,59.21,59.89,189629.0,59.21,59.9,59.21,59.89,189629.0
2023-10-06 12:00:00,59.89,59.96,59.69,59.86,290691.0,59.89,59.96,59.69,59.86,290691.0
2023-10-06 12:30:00,59.87,59.92,59.79,59.86,83597.0,59.87,59.92,59.79,59.86,83597.0
2023-10-06 13:00:00,59.86,60.15,59.8,60.13,126152.0,59.86,60.15,59.8,60.13,126152.0
2023-10-06 13:30:00,60.13,60.16,59.84,59.99,125024.0,60.13,60.16,59.84,59.99,125024.0
2023-10-06 14:00:00,59.99,60.14,59.97,60.13,94817.0,59.99,60.14,59.97,60.13,94817.0
2023-10-06 14:30:00,60.13,60.21,60.07,60.14,97693.0,60.13,60.21,60.07,60.14,97693.0
2023-10-06 15:00:00,60.13,60.15,59.86,60.0,274316.0,60.13,60.15,59.86,60.0,274316.0
2023-10-06 15:30:00,59.99,60.07,59.83,59.93,614809.0,59.99,60.07,59.83,59.93,614809.0
2023-10-09 09:30:00,59.72,60.49,59.27,60.4,313452.0,59.72,60.49,59.27,60.4,313452.0
2023-10-09 10:00:00,60.39,60.6,59.5,59.54,326431.0,60.39,60.6,59.5,59.54,326431.0
2023-10-09 10:30:00,59.54,59.6,58.62,59.01,398735.0,59.54,59.6,58.62,59.01,398735.0
2023-10-09 11:00:00,59.02,59.02,58.45,58.61,180305.0,59.02,59.02,58.45,58.61,180305.0
2023-10-09 11:30:00,58.61,59.16,58.61,59.15,229998.0,58.61,59.16,58.61,59.15,229998.0
2023-10-09 12:00:00,59.15,59.45,59.09,59.36,145303.0,59.15,59.45,59.09,59.36,145303.0
2023-10-09 12:30:00,59.34,59.46,59.2,59.29,94749.0,59.34,59.46,59.2,59.29,94749.0
2023-10-09 13:00:00,59.31,59.37,59.22,59.36,80037.0,59.31,59.37,59.22,59.36,80037.0
2023-10-09 13:30:00,59.36,59.71,59.36,59.65,105527.0,59.36,59.71,59.36,59.65,105527.0
2023-10-09 14:00:00,59.66,59.8,59.46,59.5,128953.0,59.66,59.8,59.46,59.5,128953.0
2023-10-09 14:30:00,59.5,59.78,59.43,59.65,183520.0,59.5,59.78,59.43,59.65,183520.0
2023-10-09 15:00:00,59.65,59.66,59.42,59.62,151498.0,59.65,59.66,59.42,59.62,151498.0
2023-10-09 15:30:00,59.64,59.66,59.36,59.53,709703.0,59.64,59.66,59.36,59.53,709703.0
2023-10-10 09:30:00,59.51,59.78,59.4,59.61,197188.0,59.51,59.78,59.4,59.61,197188.0
2023-10-10 10:00:00,59.6,60.18,59.59,60.1,200603.0,59.6,60.18,59.59,60.1,200603.0
2023-10-10 10:30:00,60.1,60.35,60.05,60.16,178778.0,60.1,60.35,60.05,60.16,178778.0
2023-10-10 11:00:00,60.16,60.19,59.96,60.01,198511.0,60.16,60.19,59.96,60.01,198511.0
2023-10-10 11:30:00,60.03,60.28,60.02,60.2,257632.0,60.03,60.28,60.02,60.2,257632.0
2023-10-10 12:00:00,60.21,60.25,60.04,60.09,142412.0,60.21,60.25,60.04,60.09,142412.0
2023-10-10 12:30:00,60.09,60.15,60.04,60.1,111074.0,60.09,60.15,60.04,60.1,111074.0
2023-10-10 13:00:00,60.09,60.11,59.61,59.69,144742.0,60.09,60.11,59.61,59.69,144742.0
2023-10-10 13:30:00,59.7,59.75,59.53,59.57,213215.0,59.7,59.75,59.53,59.57,213215.0
2023-10-10 14:00:00,59.56,59.7,59.51,59.55,185482.0,59.56,59.7,59.51,59.55,185482.0
2023-10-10 14:30:00,59.55,59.65,59.51,59.57,163719.0,59.55,59.65,59.51,59.57,163719.0
2023-10-10 15:00:00,59.57,59.66,59.54,59.58,255748.0,59.57,59.66,59.54,59.58,255748.0
2023-10-10 15:30:00,59.57,59.61,59.34,59.39,679514.0,59.57,59.61,59.34,59.39,679514.0
2023-10-11 09:30:00,59.43,59.47,58.95,59.21,529068.0,59.43,59.47,58.95,59.21,529068.0
2023-10-11 10:00:00,59.2,59.31,58.88,58.95,413366.0,59.2,59.31,58.88,58.95,413366.0
2023-10-11 10:30:00,58.95,59.08,58.67,58.93,371341.0,58.95,59.08,58.67,58.93,371341.0
2023-10-11 11:00:00,58.94,59.06,58.61,58.63,273489.0,58.94,59.06,58.61,58.63,273489.0
2023-10-11 11:30:00,58.64,58.72,58.57,58.62,322814.0,58.64,58.72,58.57,58.62,322814.0
2023-10-11 12:00:00,58.62,58.67,58.38,58.42,277390.0,58.62,58.67,58.38,58.42,277390.0
2023-10-11 12:30:00,58.42,58.5,58.15,58.23,378920.0,58.42,58.5,58.15,58.23,378920.0
2023-10-11 13:00:00,58.23,58.26,57.0,57.68,1518865.0,58.23,58.26,57.0,57.68,1518865.0
2023-10-11 13:30:00,57.67,58.05,57.59,58.0,412993.0,57.67,58.05,57.59,58.0,412993.0
2023-10-11 14:00:00,58.01,58.18,57.9,58.14,623398.0,58.01,58.18,57.9,58.14,623398.0
2023-10-11 14:30:00,58.14,58.17,58.02,58.05,268110.0,58.14,58.17,58.02,58.05,268110.0
2023-10-11 15:00:00,58.05,58.43,57.99,58.41,366287.0,58.05,58.43,57.99,58.41,366287.0
2023-10-11 15:30:00,58.41,59.06,58.4,58.97,1009257.0,58.41,59.06,58.4,58.97,1009257.0
2023-10-12 09:30:00,58.85,59.1,58.26,58.45,296457.0,58.85,59.1,58.26,58.45,296457.0
2023-10-12 10:00:00,58.46,58.82,58.31,58.44,319661.0,58.46,58.82,58.31,58.44,319661.0
2023-10-12 10:30:00,58.42,58.88,58.42,58.86,319468.0,58.42,58.88,58.42,58.86,319468.0
2023-10-12 11:00:00,58.85,58.91,58.62,58.65,389180.0,58.85,58.91,58.62,58.65,389180.0
2023-10-12 11:30:00,58.64,58.88,58.58,58.75,255003.0,58.64,58.88,58.58,58.75,255003.0
2023-10-12 12:00:00,58.77,58.86,58.57,58.82,196769.0,58.77,58.86,58.57,58.82,196769.0
2023-10-12 12:30:00,58.82,58.88,58.72,58.73,186707.0,58.82,58.88,58.72,58.73,186707.0
2023-10-12 13:00:00,58.73,58.73,58.13,58.19,255260.0,58.73,58.73,58.13,58.19,255260.0
2023-10-12 13:30:00,58.18,58.21,57.92,57.94,651961.0,58.18,58.21,57.92,57.94,651961.0
2023-10-12 14:00:00,57.94,58.0,57.76,57.91,852047.0,57.94,58.0,57.76,57.91,852047.0
2023-10-12 14:30:00,57.91,58.0,57.89,57.94,353525.0,57.91,58.0,57.89,57.94,353525.0
2023-10-12 15:00:00,57.94,58.09,57.9,58.0,664640.0,57.94,58.09,57.9,58.0,664640.0
2023-10-12 15:30:00,58.0,58.15,57.95,57.97,1282162.0,58.0,58.15,57.95,57.97,1282162.0
2023-10-13 09:30:00,56.61,58.05,56.6,56.96,1191176.0,56.61,58.05,56.6,56.96,1191176.0
2023-10-13 10:00:00,56.98,57.0,56.07,56.79,1006230.0,56.98,57.0,56.07,56.79,1006230.0
2023-10-13 10:30:00,56.8,57.01,56.38,56.42,576014.0,56.8,57.01,56.38,56.42,576014.0
2023-10-13 11:00:00,56.43,56.62,56.25,56.4,326730.0,56.43,56.62,56.25,56.4,326730.0
2023-10-13 11:30:00,56.4,56.69,56.34,56.6,298955.0,56.4,56.69,56.34,56.6,298955.0
2023-10-13 12:00:00,56.59,57.01,56.55,56.97,398345.0,56.59,57.01,56.55,56.97,398345.0
2023-10-13 12:30:00,56.98,57.01,56.76,56.82,304089.0,56.98,57.01,56.76,56.82,304089.0
2023-10-13 13:00:00,56.82,56.85,56.52,56.52,283007.0,56.82,56.85,56.52,56.52,283007.0
2023-10-13 13:30:00,56.53,56.97,56.5,56.92,348797.0,56.53,56.97,56.5,56.92,348797.0
2023-10-13 14:00:00,56.92,57.03,56.86,56.99,300557.0,56.92,57.03,56.86,56.99,300557.0
2023-10-13 14:30:00,56.98,57.24,56.96,57.22,654317.0,56.98,57.24,56.96,57.22,654317.0
2023-10-13 15:00:00,57.22,57.58,57.21,57.47,729580.0,57.22,57.58,57.21,57.47,729580.0
2023-10-13 15:30:00,57.47,57.8,57.45,57.79,1647380.0,57.47,57.8,57.45,57.79,1647380.0
2023-10-16 09:30:00,58.43,58.7,57.84,58.7,512842.0,58.43,58.7,57.84,58.7,512842.0
2023-10-16 10:00:00,58.69,59.51,58.6,59.5,539231.0,58.69,59.51,58.6,59.5,539231.0
2023-10-16 10:30:00,59.5,59.75,59.34,59.41,253504.0,59.5,59.75,59.34,59.41,253504.0
2023-10-16 11:00:00,59.41,59.43,58.82,59.01,265876.0,59.41,59.43,58.82,59.01,265876.0
2023-10-16 11:30:00,59.01,59.16,58.78,59.15,202342.0,59.01,59.16,58.78,59.15,202342.0
2023-10-16 12:00:00,59.15,59.52,59.14,59.48,189745.0,59.15,59.52,59.14,59.48,189745.0
2023-10-16 12:30:00,59.48,59.59,59.42,59.53,119044.0,59.48,59.59,59.42,59.53,119044.0
2023-10-16 13:00:00,59.54,59.67,59.12,59.31,143597.0,59.54,59.67,59.12,59.31,143597.0
2023-10-16 13:30:00,59.31,59.46,59.3,59.39,177877.0,59.31,59.46,59.3,59.39,177877.0
2023-10-16 14:00:00,59.4,59.54,59.3,59.43,184622.0,59.4,59.54,59.3,59.43,184622.0
2023-10-16 14:30:00,59.42,59.42,59.31,59.38,108060.0,59.42,59.42,59.31,59.38,108060.0
2023-10-16 15:00:00,59.36,59.38,59.06,59.35,188417.0,59.36,59.38,59.06,59.35,188417.0
2023-10-16 15:30:00,59.36,59.41,59.11,59.14,570649.0,59.36,59.41,59.11,59.14,570649.0
2023-10-17 09:30:00,58.42,58.75,57.71,58.66,458546.0,58.42,58.75,57.71,58.66,458546.0
2023-10-17 10:00:00,58.65,58.91,58.58,58.73,180710.0,58.65,58.91,58.58,58.73,180710.0
2023-10-17 10:30:00,58.75,59.11,58.74,58.89,187293.0,58.75,59.11,58.74,58.89,187293.0
2023-10-17 11:00:00,58.9,59.25,58.82,59.2,164763.0,58.9,59.25,58.82,59.2,164763.0
2023-10-17 11:30:00,59.21,59.37,59.02,59.07,250982.0,59.21,59.37,59.02,59.07,250982.0
2023-10-17 12:00:00,59.06,59.12,58.92,59.03,182118.0,59.06,59.12,58.92,59.03,182118.0
2023-10-17 12:30:00,59.04,59.16,58.91,59.15,132122.0,59.04,59.16,58.91,59.15,132122.0
2023-10-17 13:00:00,59.15,59.2,58.99,59.03,251902.0,59.15,59.2,58.99,59.03,251902.0
2023-10-17 13:30:00,59.03,59.06,58.69,58.71,209827.0,59.03,59.06,58.69,58.71,209827.0
2023-10-17 14:00:00,58.72,58.93,58.68,58.75,146169.0,58.72,58.93,58.68,58.75,146169.0
2023-10-17 14:30:00,58.75,58.82,58.52,58.55,137262.0,58.75,58.82,58.52,58.55,137262.0
2023-10-17 15:00:00,58.55,58.65,58.45,58.59,165970.0,58.55,58.65,58.45,58.59,165970.0
2023-10-17 15:30:00,58.59,58.68,58.43,58.66,676577.0,58.59,58.68,58.43,58.66,676577.0
2023-10-18 09:30:00,57.92,58.5,57.87,58.37,349877.0,57.92,58.5,57.87,58.37,349877.0
2023-10-18 10:00:00,58.39,58.43,58.1,58.11,242866.0,58.39,58.43,58.1,58.11,242866.0
2023-10-18 10:30:00,58.1,58.1,57.85,57.9,174392.0,58.1,58.1,57.85,57.9,174392.0
2023-10-18 11:00:00,57.89,58.09,57.84,57.96,252594.0,57.89,58.09,57.84,57.96,252594.0
2023-10-18 11:30:00,57.96,58.02,57.87,57.89,139175.0,57.96,58.02,57.87,57.89,139175.0
2023-10-18 12:00:00,57.9,58.14,57.8,57.87,212686.0,57.9,58.14,57.8,57.87,212686.0
2023-10-18 12:30:00,57.88,57.92,57.77,57.84,134591.0,57.88,57.92,57.77,57.84,134591.0
2023-10-18 13:00:00,57.84,58.14,57.75,58.01,124200.0,57.84,58.14,57.75,58.01,124200.0
2023-10-18 13:30:00,58.0,58.06,57.88,58.03,147300.0,58.0,58.06,57.88,58.03,147300.0
2023-10-18 14:00:00,58.03,58.07,57.87,57.94,224278.0,58.03,58.07,57.87,57.94,224278.0
2023-10-18 14:30:00,57.94,58.08,57.83,57.89,111607.0,57.94,58.08,57.83,57.89,111607.0
2023-10-18 15:00:00,57.89,57.91,57.75,57.79,190340.0,57.89,57.91,57.75,57.79,190340.0
2023-10-18 15:30:00,57.79,57.85,57.59,57.67,619747.0,57.79,57.85,57.59,57.67,619747.0
2023-10-19 09:30:00,57.63,57.97,57.46,57.97,507476.0,57.63,57.97,57.46,57.97,507476.0
2023-10-19 10:00:00,57.98,58.2,57.79,57.87,650541.0,57.98,58.2,57.79,57.87,650541.0
2023-10-19 10:30:00,57.9,58.18,57.87,58.04,248581.0,57.9,58.18,57.87,58.04,248581.0
2023-10-19 11:00:00,58.04,58.19,57.9,58.18,424016.0,58.04,58.19,57.9,58.18,424016.0
2023-10-19 11:30:00,58.19,58.31,58.07,58.19,148703.0,58.19,58.31,58.07,58.19,148703.0
2023-10-19 12:00:00,58.19,58.45,58.07,58.18,430186.0,58.19,58.45,58.07,58.18,430186.0
2023-10-19 12:30:00,58.16,58.18,57.66,58.03,159155.0,58.16,58.18,57.66,58.03,159155.0
2023-10-19 13:00:00,58.03,58.33,57.97,58.06,205078.0,58.03,58.33,57.97,58.06,205078.0
2023-10-19 13:30:00,58.08,58.13,57.88,57.93,224103.0,58.08,58.13,57.88,57.93,224103.0
2023-10-19 14:00:00,57.93,58.2,57.88,58.02,341950.0,57.93,58.2,57.88,58.02,341950.0
2023-10-19 14:30:00,58.01,58.02,57.66,57.82,307833.0,58.01,58.02,57.66,57.82,307833.0
2023-10-19 15:00:00,57.82,58.06,57.8,57.97,702321.0,57.82,58.06,57.8,57.97,702321.0
2023-10-19 15:30:00,58.0,58.09,57.61,57.75,948447.0,58.0,58.09,57.61,57.75,948447.0
2023-10-20 09:30:00,57.88,57.94,56.62,56.96,640226.0,57.88,57.94,56.62,56.96,640226.0
2023-10-20 10:00:00,56.95,57.13,56.06,56.16,382205.0,56.95,57.13,56.06,56.16,382205.0
2023-10-20 10:30:00,56.16,56.29,55.92,56.03,449481.0,56.16,56.29,55.92,56.03,449481.0
2023-10-20 11:00:00,56.01,56.28,55.94,56.27,280990.0,56.01,56.28,55.94,56.27,280990.0
2023-10-20 11:30:00,56.27,56.49,56.11,56.44,208989.0,56.27,56.49,56.11,56.44,208989.0
2023-10-20 12:00:00,56.44,56.67,56.26,56.45,164864.0,56.44,56.67,56.26,56.45,164864.0
2023-10-20 12:30:00,56.46,56.81,56.35,56.77,185621.0,56.46,56.81,56.35,56.77,185621.0
2023-10-20 13:00:00,56.79,56.99,56.66,56.92,194234.0,56.79,56.99,56.66,56.92,194234.0
2023-10-20 13:30:00,56.93,56.94,56.59,56.74,211259.0,56.93,56.94,56.59,56.74,211259.0
2023-10-20 14:00:00,56.75,56.79,56.32,56.37,290037.0,56.75,56.79,56.32,56.37,290037.0
2023-10-20 14:30:00,56.36,56.51,56.25,56.47,233756.0,56.36,56.51,56.25,56.47,233756.0
2023-10-20 15:00:00,56.47,56.58,56.35,56.5,228704.0,56.47,56.58,56.35,56.5,228704.0
2023-10-20 15:30:00,56.5,56.58,56.28,56.36,632524.0,56.5,56.58,56.28,56.36,632524.0
2023-10-23 09:30:00,56.01,56.29,55.52,56.12,362223.0,56.01,56.29,55.52,56.12,362223.0
2023-10-23 10:00:00,56.12,56.27,55.94,55.98,209981.0,56.12,56.27,55.94,55.98,209981.0
2023-10-23 10:30:00,55.98,56.06,55.78,55.99,179599.0,55.98,56.06,55.78,55.99,179599.0
2023-10-23 11:00:00,55.98,56.07,55.8,56.02,164356.0,55.98,56.07,55.8,56.02,164356.0
2023-10-23 11:30:00,56.02,56.1,55.89,56.09,124293.0,56.02,56.1,55.89,56.09,124293.0
2023-10-23 12:00:00,56.09,56.23,55.95,56.23,108302.0,56.09,56.23,55.95,56.23,108302.0
2023-10-23 12:30:00,56.22,56.46,56.15,56.46,133395.0,56.22,56.46,56.15,56.46,133395.0
2023-10-23 13:00:00,56.49,56.5,56.26,56.29,82626.0,56.49,56.5,56.26,56.29,82626.0
2023-10-23 13:30:00,56.28,56.57,56.24,56.43,117242.0,56.28,56.57,56.24,56.43,117242.0
2023-10-23 14:00:00,56.42,56.48,56.28,56.31,123659.0,56.42,56.48,56.28,56.31,123659.0
2023-10-23 14:30:00,56.3,56.37,56.19,56.36,181889.0,56.3,56.37,56.19,56.36,181889.0
2023-10-23 15:00:00,56.37,56.5,56.15,56.2,211468.0,56.37,56.5,56.15,56.2,211468.0
2023-10-23 15:30:00,56.19,56.19,56.0,56.09,530206.0,56.19,56.19,56.0,56.09,530206.0
2023-10-24 09:30:00,56.28,57.23,56.14,56.49,450850.0,56.28,57.23,56.14,56.49,450850.0
2023-10-24 10:00:00,56.48,57.08,56.35,57.08,158711.0,56.48,57.08,56.35,57.08,158711.0
2023-10-24 10:30:00,57.08,57.35,57.03,57.25,283222.0,57.08,57.35,57.03,57.25,283222.0
2023-10-24 11:00:00,57.26,57.35,57.05,57.08,134607.0,57.26,57.35,57.05,57.08,134607.0
2023-10-24 11:30:00,57.08,57.11,56.82,57.11,171316.0,57.08,57.11,56.82,57.11,171316.0
2023-10-24 12:00:00,57.12,57.17,56.73,56.75,127928.0,57.12,57.17,56.73,56.75,127928.0
2023-10-24 12:30:00,56.75,56.76,56.57,56.65,76965.0,56.75,56.76,56.57,56.65,76965.0
2023-10-24 13:00:00,56.63,57.1,56.58,57.04,236094.0,56.63,57.1,56.58,57.04,236094.0
2023-10-24 13:30:00,57.04,57.13,56.95,57.03,140370.0,57.04,57.13,56.95,57.03,140370.0
2023-10-24 14:00:00,57.04,57.28,57.03,57.28,152256.0,57.04,57.28,57.03,57.28,152256.0
2023-10-24 14:30:00,57.29,57.43,57.22,57.34,162274.0,57.29,57.43,57.22,57.34,162274.0
2023-10-24 15:00:00,57.35,57.52,57.3,57.49,209112.0,57.35,57.52,57.3,57.49,209112.0
2023-10-24 15:30:00,57.5,57.7,57.48,57.55,664210.0,57.5,57.7,57.48,57.55,664210.0
2023-10-25 09:30:00,57.08,57.45,56.33,56.9,297195.0,57.08,57.45,56.33,56.9,297195.0
2023-10-25 10:00:00,56.87,57.11,56.78,57.11,149206.0,56.87,57.11,56.78,57.11,149206.0
2023-10-25 10:30:00,57.1,57.31,57.0,57.08,163234.0,57.1,57.31,57.0,57.08,163234.0
2023-10-25 11:00:00,57.1,57.35,57.07,57.23,146728.0,57.1,57.35,57.07,57.23,146728.0
2023-10-25 11:30:00,57.23,57.25,57.04,57.09,126149.0,57.23,57.25,57.04,57.09,126149.0
2023-10-25 12:00:00,57.09,57.12,56.82,56.84,101696.0,57.09,57.12,56.82,56.84,101696.0
2023-10-25 12:30:00,56.82,56.89,56.52,56.55,128818.0,56.82,56.89,56.52,56.55,128818.0
2023-10-25 13:00:00,56.55,56.61,56.28,56.32,142960.0,56.55,56.61,56.28,56.32,142960.0
2023-10-25 13:30:00,56.32,56.32,55.97,56.1,107274.0,56.32,56.32,55.97,56.1,107274.0
2023-10-25 14:00:00,56.11,56.13,55.93,55.98,206526.0,56.11,56.13,55.93,55.98,206526.0
2023-10-25 14:30:00,55.97,56.14,55.96,56.05,141168.0,55.97,56.14,55.96,56.05,141168.0
2023-10-25 15:00:00,56.06,56.1,55.97,56.1,126691.0,56.06,56.1,55.97,56.1,126691.0
2023-10-25 15:30:00,56.1,56.19,55.9,55.94,542329.0,56.1,56.19,55.9,55.94,542329.0
2023-10-26 09:30:00,56.0,56.39,55.7,56.08,383941.0,56.0,56.39,55.7,56.08,383941.0
2023-10-26 10:00:00,56.07,56.2,55.85,56.14,334094.0,56.07,56.2,55.85,56.14,334094.0
2023-10-26 10:30:00,56.12,56.42,55.88,56.36,219854.0,56.12,56.42,55.88,56.36,219854.0
2023-10-26 11:00:00,56.37,56.37,55.84,55.93,177573.0,56.37,56.37,55.84,55.93,177573.0
2023-10-26 11:30:00,55.93,56.0,55.69,55.95,193907.0,55.93,56.0,55.69,55.95,193907.0
2023-10-26 12:00:00,55.95,56.01,55.45,55.61,283864.0,55.95,56.01,55.45,55.61,283864.0
2023-10-26 12:30:00,55.62,55.65,55.46,55.58,182086.0,55.62,55.65,55.46,55.58,182086.0
2023-10-26 13:00:00,55.58,55.87,55.5,55.65,427610.0,55.58,55.87,55.5,55.65,427610.0
2023-10-26 13:30:00,55.66,56.06,55.53,56.03,270002.0,55.66,56.06,55.53,56.03,270002.0
2023-10-26 14:00:00,56.03,56.07,55.86,56.03,185090.0,56.03,56.07,55.86,56.03,185090.0
2023-10-26 14:30:00,56.03,56.26,55.97,56.26,175741.0,56.03,56.26,55.97,56.26,175741.0
2023-10-26 15:00:00,56.26,56.31,55.93,55.96,215235.0,56.26,56.31,55.93,55.96,215235.0
2023-10-26 15:30:00,55.96,55.98,55.62,55.7,601562.0,55.96,55.98,55.62,55.7,601562.0
2023-10-27 09:30:00,55.79,56.07,55.58,56.04,382105.0,55.79,56.07,55.58,56.04,382105.0
2023-10-27 10:00:00,55.99,56.28,55.74,56.12,208395.0,55.99,56.28,55.74,56.12,208395.0
2023-10-27 10:30:00,56.12,56.29,55.97,56.14,142817.0,56.12,56.29,55.97,56.14,142817.0
2023-10-27 11:00:00,56.18,56.56,56.12,56.52,212335.0,56.18,56.56,56.12,56.52,212335.0
2023-10-27 11:30:00,56.54,56.57,56.19,56.36,137533.0,56.54,56.57,56.19,56.36,137533.0
2023-10-27 12:00:00,56.36,56.43,56.17,56.29,116720.0,56.36,56.43,56.17,56.29,116720.0
2023-10-27 12:30:00,56.28,56.35,56.09,56.17,94250.0,56.28,56.35,56.09,56.17,94250.0
2023-10-27 13:00:00,56.18,56.19,55.94,56.04,119989.0,56.18,56.19,55.94,56.04,119989.0
2023-10-27 13:30:00,56.05,56.13,55.99,56.07,122656.0,56.05,56.13,55.99,56.07,122656.0
2023-10-27 14:00:00,56.08,56.22,55.96,56.1,182368.0,56.08,56.22,55.96,56.1,182368.0
2023-10-27 14:30:00,56.1,56.45,56.04,56.19,188686.0,56.1,56.45,56.04,56.19,188686.0
2023-10-27 15:00:00,56.18,56.34,56.14,56.34,176550.0,56.18,56.34,56.14,56.34,176550.0
2023-10-27 15:30:00,56.34,56.4,56.01,56.27,940392.0,56.34,56.4,56.01,56.27,940392.0
2023-10-30 09:30:00,56.54,56.73,55.94,56.63,294901.0,56.54,56.73,55.94,56.63,294901.0
2023-10-30 10:00:00,56.64,56.68,56.14,56.24,168622.0,56.64,56.68,56.14,56.24,168622.0
2023-10-30 10:30:00,56.23,56.42,56.06,56.3,232798.0,56.23,56.42,56.06,56.3,232798.0
2023-10-30 11:00:00,56.3,56.54,56.21,56.29,128887.0,56.3,56.54,56.21,56.29,128887.0
2023-10-30 11:30:00,56.29,56.64,56.28,56.63,103803.0,56.29,56.64,56.28,56.63,103803.0
2023-10-30 12:00:00,56.62,56.66,56.39,56.41,492782.0,56.62,56.66,56.39,56.41,492782.0
2023-10-30 12:30:00,56.41,56.48,56.07,56.14,159890.0,56.41,56.48,56.07,56.14,159890.0
2023-10-30 13:00:00,56.15,56.34,56.02,56.32,461969.0,56.15,56.34,56.02,56.32,461969.0
2023-10-30 13:30:00,56.33,56.4,56.25,56.38,232573.0,56.33,56.4,56.25,56.38,232573.0
2023-10-30 14:00:00,56.38,56.56,56.34,56.47,237045.0,56.38,56.56,56.34,56.47,237045.0
2023-10-30 14:30:00,56.49,56.71,56.48,56.65,157229.0,56.49,56.71,56.48,56.65,157229.0
2023-10-30 15:00:00,56.66,56.82,56.6,56.67,386711.0,56.66,56.82,56.6,56.67,386711.0
2023-10-30 15:30:00,56.67,56.69,56.28,56.33,606657.0,56.67,56.69,56.28,56.33,606657.0
2023-10-31 09:30:00,56.48,56.77,56.18,56.19,181235.0,56.48,56.77,56.18,56.19,181235.0
2023-10-31 10:00:00,56.18,56.71,56.07,56.69,132672.0,56.18,56.71,56.07,56.69,132672.0
2023-10-31 10:30:00,56.7,57.01,56.5,56.8,236367.0,56.7,57.01,56.5,56.8,236367.0
2023-10-31 11:00:00,56.8,56.91,56.7,56.72,270626.0,56.8,56.91,56.7,56.72,270626.0
2023-10-31 11:30:00,56.72,57.03,56.67,57.02,105424.0,56.72,57.03,56.67,57.02,105424.0
2023-10-31 12:00:00,57.01,57.03,56.86,57.0,120714.0,57.01,57.03,56.86,57.0,120714.0
2023-10-31 12:30:00,57.01,57.26,56.98,57.02,131133.0,57.01,57.26,56.98,57.02,131133.0
2023-10-31 13:00:00,57.01,57.07,56.87,56.95,143836.0,57.01,57.07,56.87,56.95,143836.0
2023-10-31 13:30:00,56.96,57.25,56.95,57.21,130373.0,56.96,57.25,56.95,57.21,130373.0
2023-10-31 14:00:00,57.2,57.26,57.08,57.09,113673.0,57.2,57.26,57.08,57.09,113673.0
2023-10-31 14:30:00,57.09,57.34,57.08,57.34,129866.0,57.09,57.34,57.08,57.34,129866.0
2023-10-31 15:00:00,57.34,57.4,57.13,57.21,185957.0,57.34,57.4,57.13,57.21,185957.0
2023-10-31 15:30:00,57.2,57.22,57.09,57.16,464179.0,57.2,57.22,57.09,57.16,464179.0
2023-11-01 09:30:00,57.43,57.68,57.0,57.02,233184.0,57.43,57.68,57.0,57.02,233184.0
2023-11-01 10:00:00,57.03,57.45,56.89,57.37,141874.0,57.03,57.45,56.89,57.37,141874.0
2023-11-01 10:30:00,57.39,57.45,57.19,57.23,182814.0,57.39,57.45,57.19,57.23,182814.0
2023-11-01 11:00:00,57.23,57.43,56.88,56.92,187461.0,57.23,57.43,56.88,56.92,187461.0
2023-11-01 11:30:00,56.92,56.92,56.52,56.59,289178.0,56.92,56.92,56.52,56.59,289178.0
2023-11-01 12:00:00,56.6,56.65,56.38,56.58,264927.0,56.6,56.65,56.38,56.58,264927.0
2023-11-01 12:30:00,56.59,56.84,56.53,56.8,153820.0,56.59,56.84,56.53,56.8,153820.0
2023-11-01 13:00:00,56.82,56.99,56.77,56.88,171198.0,56.82,56.99,56.77,56.88,171198.0
2023-11-01 13:30:00,56.88,56.89,56.69,56.87,91971.0,56.88,56.89,56.69,56.87,91971.0
2023-11-01 14:00:00,56.88,56.99,56.58,56.69,127352.0,56.88,56.99,56.58,56.69,127352.0
2023-11-01 14:30:00,56.7,56.79,56.21,56.74,249622.0,56.7,56.79,56.21,56.74,249622.0
2023-11-01 15:00:00,56.74,57.07,56.74,57.03,214515.0,56.74,57.07,56.74,57.03,214515.0
2023-11-01 15:30:00,57.02,57.35,56.99,57.27,814626.0,57.02,57.35,56.99,57.27,814626.0
2023-11-02 09:30:00,57.34,58.19,57.21,57.69,564788.0,57.34,58.19,57.21,57.69,564788.0
2023-11-02 10:00:00,57.68,57.79,57.19,57.38,380968.0,57.68,57.79,57.19,57.38,380968.0
2023-11-02 10:30:00,57.37,57.55,57.14,57.52,248272.0,57.37,57.55,57.14,57.52,248272.0
2023-11-02 11:00:00,57.52,57.83,57.44,57.69,154820.0,57.52,57.83,57.44,57.69,154820.0
2023-11-02 11:30:00,57.69,57.75,57.5,57.56,171149.0,57.69,57.75,57.5,57.56,171149.0
2023-11-02 12:00:00,57.56,57.74,57.49,57.57,263370.0,57.56,57.74,57.49,57.57,263370.0
2023-11-02 12:30:00,57.58,57.76,57.53,57.67,131920.0,57.58,57.76,57.53,57.67,131920.0
2023-11-02 13:00:00,57.67,57.85,57.65,57.82,192707.0,57.67,57.85,57.65,57.82,192707.0
2023-11-02 13:30:00,57.81,57.92,57.67,57.79,254192.0,57.81,57.92,57.67,57.79,254192.0
2023-11-02 14:00:00,57.8,57.81,57.62,57.71,274826.0,57.8,57.81,57.62,57.71,274826.0
2023-11-02 14:30:00,57.71,57.75,57.64,57.67,252084.0,57.71,57.75,57.64,57.67,252084.0
2023-11-02 15:00:00,57.67,57.92,57.65,57.78,627893.0,57.67,57.92,57.65,57.78,627893.0
2023-11-02 15:30:00,57.78,57.81,57.37,57.59,1512886.0,57.78,57.81,57.37,57.59,1512886.0
2023-11-03 09:30:00,44.5,48.65,44.12,48.3,8097641.0,44.5,48.65,44.12,48.3,8097641.0
2023-11-03 10:00:00,48.33,48.78,47.02,47.82,3604896.0,48.33,48.78,47.02,47.82,3604896.0
2023-11-03 10:30:00,47.82,48.35,47.41,48.1,1553836.0,47.82,48.35,47.41,48.1,1553836.0
2023-11-03 11:00:00,48.1,48.38,47.86,47.97,1165108.0,48.1,48.38,47.86,47.97,1165108.0
2023-11-03 11:30:00,47.96,48.17,47.65,48.03,1353108.0,47.96,48.17,47.65,48.03,1353108.0
2023-11-03 12:00:00,48.03,48.6,47.96,48.54,1450104.0,48.03,48.6,47.96,48.54,1450104.0
2023-11-03 12:30:00,48.53,49.46,48.35,49.16,1685461.0,48.53,49.46,48.35,49.16,1685461.0
2023-11-03 13:00:00,49.17,49.4,48.62,49.32,1087382.0,49.17,49.4,48.62,49.32,1087382.0
2023-11-03 13:30:00,49.34,50.09,49.33,49.62,1231930.0,49.34,50.09,49.33,49.62,1231930.0
2023-11-03 14:00:00,49.61,49.78,49.27,49.59,968442.0,49.61,49.78,49.27,49.59,968442.0
2023-11-03 14:30:00,49.59,50.21,49.55,49.84,1255579.0,49.59,50.21,49.55,49.84,1255579.0
2023-11-03 15:00:00,49.85,50.41,49.58,50.03,1621075.0,49.85,50.41,49.58,50.03,1621075.0
2023-11-03 15:30:00,50.03,50.57,49.89,50.48,2721578.0,50.03,50.57,49.89,50.48,2721578.0
2023-11-06 09:30:00,50.09,50.8,48.44,48.49,1539564.0,50.09,50.8,48.44,48.49,1539564.0
2023-11-06 10:00:00,48.51,49.29,48.29,49.13,1263991.0,48.51,49.29,48.29,49.13,1263991.0
2023-11-06 10:30:00,49.13,50.0,49.11,49.72,1245616.0,49.13,50.0,49.11,49.72,1245616.0
2023-11-06 11:00:00,49.72,49.72,49.13,49.26,642795.0,49.72,49.72,49.13,49.26,642795.0
2023-11-06 11:30:00,49.26,49.37,49.11,49.34,371439.0,49.26,49.37,49.11,49.34,371439.0
2023-11-06 12:00:00,49.34,49.53,49.16,49.51,511755.0,49.34,49.53,49.16,49.51,511755.0
2023-11-06 12:30:00,49.5,49.92,49.47,49.83,605196.0,49.5,49.92,49.47,49.83,605196.0
2023-11-06 13:00:00,49.81,49.82,49.17,49.18,661397.0,49.81,49.82,49.17,49.18,661397.0
2023-11-06 13:30:00,49.17,49.22,48.98,49.17,665551.0,49.17,49.22,48.98,49.17,665551.0
2023-11-06 14:00:00,49.16,49.16,48.78,48.84,665755.0,49.16,49.16,48.78,48.84,665755.0
2023-11-06 14:30:00,48.84,49.54,48.84,49.49,781191.0,48.84,49.54,48.84,49.49,781191.0
2023-11-06 15:00:00,49.48,49.77,49.4,49.76,1044271.0,49.48,49.77,49.4,49.76,1044271.0
2023-11-06 15:30:00,49.76,50.12,49.76,50.08,1932896.0,49.76,50.12,49.76,50.08,1932896.0
2023-11-07 09:30:00,50.17,50.34,47.66,49.69,1840205.0,50.17,50.34,47.66,49.69,1840205.0
2023-11-07 10:00:00,49.7,49.89,48.81,49.4,1399284.0,49.7,49.89,48.81,49.4,1399284.0
2023-11-07 10:30:00,49.39,49.62,49.18,49.55,851438.0,49.39,49.62,49.18,49.55,851438.0
2023-11-07 11:00:00,49.55,49.82,49.52,49.77,532083.0,49.55,49.82,49.52,49.77,532083.0
2023-11-07 11:30:00,49.77,50.02,49.31,49.33,467404.0,49.77,50.02,49.31,49.33,467404.0
2023-11-07 12:00:00,49.33,49.38,48.92,48.95,673086.0,49.33,49.38,48.92,48.95,673086.0
2023-11-07 12:30:00,48.94,49.16,48.75,49.12,578359.0,48.94,49.16,48.75,49.12,578359.0
2023-11-07 13:00:00,49.13,49.58,49.0,49.38,462584.0,49.13,49.58,49.0,49.38,462584.0
2023-11-07 13:30:00,49.39,49.73,49.37,49.69,541363.0,49.39,49.73,49.37,49.69,541363.0
2023-11-07 14:00:00,49.68,49.74,49.51,49.69,538815.0,49.68,49.74,49.51,49.69,538815.0
2023-11-07 14:30:00,49.69,49.75,49.47,49.54,491950.0,49.69,49.75,49.47,49.54,491950.0
2023-11-07 15:00:00,49.54,49.88,49.46,49.85,583606.0,49.54,49.88,49.46,49.85,583606.0
2023-11-07 15:30:00,49.86,50.01,49.41,49.52,1330226.0,49.86,50.01,49.41,49.52,1330226.0
2023-11-08 09:30:00,49.85,50.8,49.43,50.46,1429159.0,49.85,50.8,49.43,50.46,1429159.0
2023-11-08 10:00:00,50.46,50.94,50.39,50.4,703604.0,50.46,50.94,50.39,50.4,703604.0
2023-11-08 10:30:00,50.41,50.6,50.26,50.45,667595.0,50.41,50.6,50.26,50.45,667595.0
2023-11-08 11:00:00,50.45,50.53,50.33,50.47,370832.0,50.45,50.53,50.33,50.47,370832.0
2023-11-08 11:30:00,50.46,50.6,50.17,50.17,410553.0,50.46,50.6,50.17,50.17,410553.0
2023-11-08 12:00:00,50.17,50.76,50.1,50.69,648311.0,50.17,50.76,50.1,50.69,648311.0
2023-11-08 12:30:00,50.69,51.18,50.64,51.05,480537.0,50.69,51.18,50.64,51.05,480537.0
2023-11-08 13:00:00,51.05,51.34,50.86,51.3,645148.0,51.05,51.34,50.86,51.3,645148.0
2023-11-08 13:30:00,51.3,51.32,50.93,51.0,454147.0,51.3,51.32,50.93,51.0,454147.0
2023-11-08 14:00:00,51.0,51.02,50.71,50.81,585452.0,51.0,51.02,50.71,50.81,585452.0
2023-11-08 14:30:00,50.81,50.84,50.54,50.67,486414.0,50.81,50.84,50.54,50.67,486414.0
2023-11-08 15:00:00,50.66,50.87,50.28,50.34,806259.0,50.66,50.87,50.28,50.34,806259.0
2023-11-08 15:30:00,50.33,50.49,50.17,50.24,1584859.0,50.33,50.49,50.17,50.24,1584859.0
2023-11-09 09:30:00,50.54,50.55,49.66,49.98,801197.0,50.54,50.55,49.66,49.98,801197.0
2023-11-09 10:00:00,49.99,50.16,49.86,50.06,372545.0,49.99,50.16,49.86,50.06,372545.0
2023-11-09 10:30:00,50.07,50.6,50.05,50.46,428250.0,50.07,50.6,50.05,50.46,428250.0
2023-11-09 11:00:00,50.45,50.88,50.38,50.85,408846.0,50.45,50.88,50.38,50.85,408846.0
2023-11-09 11:30:00,50.86,50.87,50.65,50.83,302247.0,50.86,50.87,50.65,50.83,302247.0
2023-11-09 12:00:00,50.82,50.84,50.59,50.66,305829.0,50.82,50.84,50.59,50.66,305829.0
2023-11-09 12:30:00,50.65,50.93,50.61,50.91,245680.0,50.65,50.93,50.61,50.91,245680.0
2023-11-09 13:00:00,50.9,50.96,50.51,50.69,408437.0,50.9,50.96,50.51,50.69,408437.0
2023-11-09 13:30:00,50.69,50.79,50.56,50.56,321233.0,50.69,50.79,50.56,50.56,321233.0
2023-11-09 14:00:00,50.56,50.56,50.18,50.33,361128.0,50.56,50.56,50.18,50.33,361128.0
2023-11-09 14:30:00,50.32,50.34,49.86,49.87,465289.0,50.32,50.34,49.86,49.87,465289.0
2023-11-09 15:00:00,49.86,49.92,49.64,49.88,632295.0,49.86,49.92,49.64,49.88,632295.0
2023-11-09 15:30:00,49.88,49.94,49.63,49.68,1195202.0,49.88,49.94,49.63,49.68,1195202.0
2023-11-10 09:30:00,50.04,50.57,49.89,50.5,360108.0,50.04,50.57,49.89,50.5,360108.0
2023-11-10 10:00:00,50.45,50.59,50.16,50.25,252504.0,50.45,50.59,50.16,50.25,252504.0
2023-11-10 10:30:00,50.26,50.33,49.93,50.01,167969.0,50.26,50.33,49.93,50.01,167969.0
2023-11-10 11:00:00,50.03,50.38,50.01,50.2,163185.0,50.03,50.38,50.01,50.2,163185.0
2023-11-10 11:30:00,50.2,50.23,50.02,50.11,92389.0,50.2,50.23,50.02,50.11,92389.0
2023-11-10 12:00:00,50.1,50.37,50.1,50.25,106392.0,50.1,50.37,50.1,50.25,106392.0
2023-11-10 12:30:00,50.26,50.6,50.25,50.46,149252.0,50.26,50.6,50.25,50.46,149252.0
2023-11-10 13:00:00,50.47,50.55,50.32,50.42,172243.0,50.47,50.55,50.32,50.42,172243.0
2023-11-10 13:30:00,50.41,50.62,50.31,50.61,381907.0,50.41,50.62,50.31,50.61,381907.0
2023-11-10 14:00:00,50.61,50.76,50.57,50.66,145903.0,50.61,50.76,50.57,50.66,145903.0
2023-11-10 14:30:00,50.67,50.73,50.57,50.73,175243.0,50.67,50.73,50.57,50.73,175243.0
2023-11-10 15:00:00,50.73,50.73,50.53,50.63,263754.0,50.73,50.73,50.53,50.63,263754.0
2023-11-10 15:30:00,50.63,50.83,50.61,50.82,823693.0,50.63,50.83,50.61,50.82,823693.0
2023-11-13 09:30:00,50.48,50.73,49.72,49.74,482659.0,50.48,50.73,49.72,49.74,482659.0
2023-11-13 10:00:00,49.74,50.04,49.73,50.0,289956.0,49.74,50.04,49.73,50.0,289956.0
2023-11-13 10:30:00,50.02,50.13,49.78,50.0,273950.0,50.02,50.13,49.78,50.0,273950.0
2023-11-13 11:00:00,50.0,50.07,49.75,49.82,450533.0,50.0,50.07,49.75,49.82,450533.0
2023-11-13 11:30:00,49.82,49.85,49.7,49.76,317221.0,49.82,49.85,49.7,49.76,317221.0
2023-11-13 12:00:00,49.76,50.1,49.76,49.91,329129.0,49.76,50.1,49.76,49.91,329129.0
2023-11-13 12:30:00,49.9,49.99,49.85,49.99,116760.0,49.9,49.99,49.85,49.99,116760.0
2023-11-13 13:00:00,49.99,50.18,49.96,50.06,165517.0,49.99,50.18,49.96,50.06,165517.0
2023-11-13 13:30:00,50.05,50.27,50.02,50.1,184456.0,50.05,50.27,50.02,50.1,184456.0
2023-11-13 14:00:00,50.11,50.37,50.1,50.36,163681.0,50.11,50.37,50.1,50.36,163681.0
2023-11-13 14:30:00,50.36,50.43,50.28,50.32,155963.0,50.36,50.43,50.28,50.32,155963.0
2023-11-13 15:00:00,50.32,50.32,50.18,50.26,267969.0,50.32,50.32,50.18,50.26,267969.0
2023-11-13 15:30:00,50.26,50.31,50.09,50.31,716263.0,50.26,50.31,50.09,50.31,716263.0
2023-11-14 09:30:00,51.01,51.63,50.91,51.2,488900.0,51.01,51.63,50.91,51.2,488900.0
2023-11-14 10:00:00,51.22,51.41,50.92,51.36,297837.0,51.22,51.41,50.92,51.36,297837.0
2023-11-14 10:30:00,51.37,51.73,51.36,51.65,240261.0,51.37,51.73,51.36,51.65,240261.0
2023-11-14 11:00:00,51.65,51.98,51.65,51.82,244671.0,51.65,51.98,51.65,51.82,244671.0
2023-11-14 11:30:00,51.82,51.92,51.65,51.68,189298.0,51.82,51.92,51.65,51.68,189298.0
2023-11-14 12:00:00,51.67,51.82,51.66,51.75,187974.0,51.67,51.82,51.66,51.75,187974.0
2023-11-14 12:30:00,51.75,51.96,51.71,51.94,154509.0,51.75,51.96,51.71,51.94,154509.0
2023-11-14 13:00:00,51.94,51.98,51.84,51.9,188140.0,51.94,51.98,51.84,51.9,188140.0
2023-11-14 13:30:00,51.9,51.97,51.56,51.6,243986.0,51.9,51.97,51.56,51.6,243986.0
2023-11-14 14:00:00,51.59,51.62,51.37,51.41,221604.0,51.59,51.62,51.37,51.41,221604.0
2023-11-14 14:30:00,51.41,51.47,51.21,51.3,459396.0,51.41,51.47,51.21,51.3,459396.0
2023-11-14 15:00:00,51.3,51.54,51.25,51.53,503783.0,51.3,51.54,51.25,51.53,503783.0
2023-11-14 15:30:00,51.53,51.54,51.25,51.33,815417.0,51.53,51.54,51.25,51.33,815417.0
2023-11-15 09:30:00,51.43,51.82,51.05,51.17,307228.0,51.43,51.82,51.05,51.17,307228.0
2023-11-15 10:00:00,51.18,51.31,50.99,51.14,252230.0,51.18,51.31,50.99,51.14,252230.0
2023-11-15 10:30:00,51.13,51.48,51.12,51.34,349855.0,51.13,51.48,51.12,51.34,349855.0
2023-11-15 11:00:00,51.35,51.38,51.07,51.24,241903.0,51.35,51.38,51.07,51.24,241903.0
2023-11-15 11:30:00,51.25,51.27,50.91,50.96,166132.0,51.25,51.27,50.91,50.96,166132.0
2023-11-15 12:00:00,50.95,51.0,50.86,50.91,151692.0,50.95,51.0,50.86,50.91,151692.0
2023-11-15 12:30:00,50.91,51.07,50.86,50.94,148515.0,50.91,51.07,50.86,50.94,148515.0
2023-11-15 13:00:00,50.95,50.95,50.7,50.87,189365.0,50.95,50.95,50.7,50.87,189365.0
2023-11-15 13:30:00,50.87,51.0,50.8,51.0,165450.0,50.87,51.0,50.8,51.0,165450.0
2023-11-15 14:00:00,51.0,51.14,50.97,51.09,274306.0,51.0,51.14,50.97,51.09,274306.0
2023-11-15 14:30:00,51.09,51.17,50.97,51.05,314321.0,51.09,51.17,50.97,51.05,314321.0
2023-11-15 15:00:00,51.04,51.15,50.93,50.98,347667.0,51.04,51.15,50.93,50.98,347667.0
2023-11-15 15:30:00,50.98,51.1,50.83,51.04,1035134.0,50.98,51.1,50.83,51.04,1035134.0
2023-11-16 09:30:00,50.76,51.24,50.58,50.8,624111.0,50.76,51.24,50.58,50.8,624111.0
2023-11-16 10:00:00,50.82,50.93,50.31,50.86,872718.0,50.82,50.93,50.31,50.86,872718.0
2023-11-16 10:30:00,50.87,51.0,50.02,50.11,592129.0,50.87,51.0,50.02,50.11,592129.0
2023-11-16 11:00:00,50.1,50.3,50.01,50.13,485017.0,50.1,50.3,50.01,50.13,485017.0
2023-11-16 11:30:00,50.13,50.19,49.97,50.08,333186.0,50.13,50.19,49.97,50.08,333186.0
2023-11-16 12:00:00,50.07,50.42,49.99,50.41,238149.0,50.07,50.42,49.99,50.41,238149.0
2023-11-16 12:30:00,50.42,50.49,50.29,50.34,165621.0,50.42,50.49,50.29,50.34,165621.0
2023-11-16 13:00:00,50.34,50.42,50.15,50.42,243126.0,50.34,50.42,50.15,50.42,243126.0
2023-11-16 13:30:00,50.43,50.43,50.12,50.2,234861.0,50.43,50.43,50.12,50.2,234861.0
2023-11-16 14:00:00,50.19,50.33,50.17,50.23,253609.0,50.19,50.33,50.17,50.23,253609.0
2023-11-16 14:30:00,50.22,50.41,50.21,50.38,323213.0,50.22,50.41,50.21,50.38,323213.0
2023-11-16 15:00:00,50.38,50.45,50.28,50.41,255485.0,50.38,50.45,50.28,50.41,255485.0
2023-11-16 15:30:00,50.41,50.6,50.34,50.42,834160.0,50.41,50.6,50.34,50.42,834160.0
2023-11-17 09:30:00,50.68,50.94,50.32,50.62,444152.0,50.68,50.94,50.32,50.62,444152.0
2023-11-17 10:00:00,50.63,50.96,50.41,50.94,436185.0,50.63,50.96,50.41,50.94,436185.0
2023-11-17 10:30:00,50.94,51.14,50.86,50.87,174055.0,50.94,51.14,50.86,50.87,174055.0
2023-11-17 11:00:00,50.86,50.93,50.71,50.86,179126.0,50.86,50.93,50.71,50.86,179126.0
2023-11-17 11:30:00,50.85,50.87,50.72,50.82,139994.0,50.85,50.87,50.72,50.82,139994.0
2023-11-17 12:00:00,50.82,51.2,50.82,51.13,133581.0,50.82,51.2,50.82,51.13,133581.0
2023-11-17 12:30:00,51.13,51.17,51.03,51.12,119908.0,51.13,51.17,51.03,51.12,119908.0
2023-11-17 13:00:00,51.13,51.22,51.04,51.16,138279.0,51.13,51.22,51.04,51.16,138279.0
2023-11-17 13:30:00,51.17,51.25,51.09,51.18,118562.0,51.17,51.25,51.09,51.18,118562.0
2023-11-17 14:00:00,51.19,51.31,51.09,51.15,163056.0,51.19,51.31,51.09,51.15,163056.0
2023-11-17 14:30:00,51.15,51.19,51.03,51.12,187931.0,51.15,51.19,51.03,51.12,187931.0
2023-11-17 15:00:00,51.12,51.23,51.07,51.18,228403.0,51.12,51.23,51.07,51.18,228403.0
2023-11-17 15:30:00,51.19,51.32,51.03,51.27,686042.0,51.19,51.32,51.03,51.27,686042.0
2023-11-20 09:30:00,51.64,51.96,51.27,51.6,373237.0,51.64,51.96,51.27,51.6,373237.0
2023-11-20 10:00:00,51.59,51.66,51.44,51.48,179930.0,51.59,51.66,51.44,51.48,179930.0
2023-11-20 10:30:00,51.48,51.74,51.39,51.74,144505.0,51.48,51.74,51.39,51.74,144505.0
2023-11-20 11:00:00,51.75,51.78,51.55,51.56,201347.0,51.75,51.78,51.55,51.56,201347.0
2023-11-20 11:30:00,51.57,51.59,51.42,51.54,169941.0,51.57,51.59,51.42,51.54,169941.0
2023-11-20 12:00:00,51.52,51.63,51.45,51.45,131806.0,51.52,51.63,51.45,51.45,131806.0
2023-11-20 12:30:00,51.45,51.45,51.35,51.38,138628.0,51.45,51.45,51.35,51.38,138628.0
2023-11-20 13:00:00,51.39,51.71,51.35,51.7,242664.0,51.39,51.71,51.35,51.7,242664.0
2023-11-20 13:30:00,51.7,51.7,51.57,51.58,100378.0,51.7,51.7,51.57,51.58,100378.0
2023-11-20 14:00:00,51.59,51.76,51.59,51.73,317016.0,51.59,51.76,51.59,51.73,317016.0
2023-11-20 14:30:00,51.73,52.03,51.69,52.03,242625.0,51.73,52.03,51.69,52.03,242625.0
2023-11-20 15:00:00,52.03,52.08,51.92,52.04,239567.0,52.03,52.08,51.92,52.04,239567.0
2023-11-20 15:30:00,52.03,52.04,51.81,51.92,665516.0,52.03,52.04,51.81,51.92,665516.0
2023-11-21 09:30:00,51.77,52.08,51.55,52.02,274279.0,51.77,52.08,51.55,52.02,274279.0
2023-11-21 10:00:00,52.02,52.58,52.01,52.26,523561.0,52.02,52.58,52.01,52.26,523561.0
2023-11-21 10:30:00,52.25,52.27,51.83,51.95,271412.0,52.25,52.27,51.83,51.95,271412.0
2023-11-21 11:00:00,51.95,52.2,51.91,52.2,191059.0,51.95,52.2,51.91,52.2,191059.0
2023-11-21 11:30:00,52.2,52.49,52.15,52.37,141148.0,52.2,52.49,52.15,52.37,141148.0
2023-11-21 12:00:00,52.38,52.54,52.37,52.52,118762.0,52.38,52.54,52.37,52.52,118762.0
2023-11-21 12:30:00,52.53,52.6,52.41,52.47,153271.0,52.53,52.6,52.41,52.47,153271.0
2023-11-21 13:00:00,52.47,52.48,52.32,52.39,142549.0,52.47,52.48,52.32,52.39,142549.0
2023-11-21 13:30:00,52.39,52.42,52.32,52.42,125405.0,52.39,52.42,52.32,52.42,125405.0
2023-11-21 14:00:00,52.4,52.53,52.33,52.35,196315.0,52.4,52.53,52.33,52.35,196315.0
2023-11-21 14:30:00,52.34,52.62,52.34,52.61,237730.0,52.34,52.62,52.34,52.61,237730.0
2023-11-21 15:00:00,52.62,52.77,52.54,52.69,245035.0,52.62,52.77,52.54,52.69,245035.0
2023-11-21 15:30:00,52.69,52.71,52.47,52.58,616655.0,52.69,52.71,52.47,52.58,616655.0
2023-11-22 09:30:00,52.9,53.35,52.76,52.91,619324.0,52.9,53.35,52.76,52.91,619324.0
2023-11-22 10:00:00,52.9,53.24,52.8,53.19,466345.0,52.9,53.24,52.8,53.19,466345.0
2023-11-22 10:30:00,53.21,53.4,53.17,53.22,165190.0,53.21,53.4,53.17,53.22,165190.0
2023-11-22 11:00:00,53.22,53.4,53.19,53.4,150060.0,53.22,53.4,53.19,53.4,150060.0
2023-11-22 11:30:00,53.4,53.6,53.39,53.52,216276.0,53.4,53.6,53.39,53.52,216276.0
2023-11-22 12:00:00,53.52,53.71,53.47,53.62,171917.0,53.52,53.71,53.47,53.62,171917.0
2023-11-22 12:30:00,53.63,53.65,53.34,53.37,387102.0,53.63,53.65,53.34,53.37,387102.0
2023-11-22 13:00:00,53.36,53.37,53.16,53.23,211013.0,53.36,53.37,53.16,53.23,211013.0
2023-11-22 13:30:00,53.23,53.24,53.06,53.1,155583.0,53.23,53.24,53.06,53.1,155583.0
2023-11-22 14:00:00,53.1,53.19,53.08,53.17,176716.0,53.1,53.19,53.08,53.17,176716.0
2023-11-22 14:30:00,53.16,53.19,52.91,53.14,261944.0,53.16,53.19,52.91,53.14,261944.0
2023-11-22 15:00:00,53.14,53.24,53.03,53.05,183471.0,53.14,53.24,53.03,53.05,183471.0
2023-11-22 15:30:00,53.05,53.08,52.9,52.99,671261.0,53.05,53.08,52.9,52.99,671261.0
2023-11-24 09:30:00,52.98,53.36,52.82,53.34,257167.0,52.98,53.36,52.82,53.34,257167.0
2023-11-24 10:00:00,53.35,53.65,53.35,53.62,217799.0,53.35,53.65,53.35,53.62,217799.0
2023-11-24 10:30:00,53.63,53.69,53.5,53.59,240532.0,53.63,53.69,53.5,53.59,240532.0
2023-11-24 11:00:00,53.59,53.59,53.37,53.44,155586.0,53.59,53.59,53.37,53.44,155586.0
2023-11-24 11:30:00,53.45,53.59,53.38,53.55,132891.0,53.45,53.59,53.38,53.55,132891.0
2023-11-24 12:00:00,53.55,53.59,53.26,53.29,158408.0,53.55,53.59,53.26,53.29,158408.0
2023-11-24 12:30:00,53.29,53.43,53.17,53.41,381744.0,53.29,53.43,53.17,53.41,381744.0
2023-11-27 09:30:00,53.32,53.55,53.2,53.29,332425.0,53.32,53.55,53.2,53.29,332425.0
2023-11-27 10:00:00,53.3,53.73,53.21,53.39,254816.0,53.3,53.73,53.21,53.39,254816.0
2023-11-27 10:30:00,53.39,53.59,53.38,53.48,228681.0,53.39,53.59,53.38,53.48,228681.0
2023-11-27 11:00:00,53.48,53.58,53.4,53.58,149387.0,53.48,53.58,53.4,53.58,149387.0
2023-11-27 11:30:00,53.57,53.77,53.53,53.68,176536.0,53.57,53.77,53.53,53.68,176536.0
2023-11-27 12:00:00,53.68,53.8,53.53,53.55,189687.0,53.68,53.8,53.53,53.55,189687.0
2023-11-27 12:30:00,53.56,53.68,53.47,53.68,312184.0,53.56,53.68,53.47,53.68,312184.0
2023-11-27 13:00:00,53.67,53.67,53.49,53.55,152471.0,53.67,53.67,53.49,53.55,152471.0
2023-11-27 13:30:00,53.54,53.61,53.47,53.54,170021.0,53.54,53.61,53.47,53.54,170021.0
2023-11-27 14:00:00,53.54,53.77,53.53,53.66,315551.0,53.54,53.77,53.53,53.66,315551.0
2023-11-27 14:30:00,53.66,53.68,53.53,53.67,220244.0,53.66,53.68,53.53,53.67,220244.0
2023-11-27 15:00:00,53.69,53.72,53.61,53.66,277383.0,53.69,53.72,53.61,53.66,277383.0
2023-11-27 15:30:00,53.66,53.95,53.58,53.74,1479942.0,53.66,53.95,53.58,53.74,1479942.0
2023-11-28 09:30:00,53.25,53.74,53.17,53.26,474319.0,53.25,53.74,53.17,53.26,474319.0
2023-11-28 10:00:00,53.25,53.76,53.24,53.67,237020.0,53.25,53.76,53.24,53.67,237020.0
2023-11-28 10:30:00,53.67,53.93,53.48,53.5,298860.0,53.67,53.93,53.48,53.5,298860.0
2023-11-28 11:00:00,53.51,53.57,53.35,53.46,314698.0,53.51,53.57,53.35,53.46,314698.0
2023-11-28 11:30:00,53.44,53.69,53.42,53.46,131316.0,53.44,53.69,53.42,53.46,131316.0
2023-11-28 12:00:00,53.47,53.5,53.35,53.36,185700.0,53.47,53.5,53.35,53.36,185700.0
2023-11-28 12:30:00,53.35,53.35,53.07,53.09,157406.0,53.35,53.35,53.07,53.09,157406.0
2023-11-28 13:00:00,53.08,53.08,52.84,53.0,229326.0,53.08,53.08,52.84,53.0,229326.0
2023-11-28 13:30:00,53.0,53.06,52.9,52.91,230356.0,53.0,53.06,52.9,52.91,230356.0
2023-11-28 14:00:00,52.9,52.96,52.82,52.91,192498.0,52.9,52.96,52.82,52.91,192498.0
2023-11-28 14:30:00,52.91,52.91,52.79,52.89,149939.0,52.91,52.91,52.79,52.89,149939.0
2023-11-28 15:00:00,52.9,52.91,52.68,52.69,250430.0,52.9,52.91,52.68,52.69,250430.0
2023-11-28 15:30:00,52.7,52.9,52.69,52.8,842366.0,52.7,52.9,52.69,52.8,842366.0
2023-11-29 09:30:00,53.44,53.92,53.19,53.3,428803.0,53.44,53.92,53.19,53.3,428803.0
2023-11-29 10:00:00,53.31,53.42,52.84,52.94,334646.0,53.31,53.42,52.84,52.94,334646.0
2023-11-29 10:30:00,52.94,53.38,52.89,53.3,297560.0,52.94,53.38,52.89,53.3,297560.0
2023-11-29 11:00:00,53.29,53.41,53.05,53.06,226994.0,53.29,53.41,53.05,53.06,226994.0
2023-11-29 11:30:00,53.07,53.21,52.91,53.13,224343.0,53.07,53.21,52.91,53.13,224343.0
2023-11-29 12:00:00,53.13,53.41,53.11,53.4,259776.0,53.13,53.41,53.11,53.4,259776.0
2023-11-29 12:30:00,53.4,53.67,53.39,53.63,529564.0,53.4,53.67,53.39,53.63,529564.0
2023-11-29 13:00:00,53.63,53.84,53.54,53.83,770443.0,53.63,53.84,53.54,53.83,770443.0
2023-11-29 13:30:00,53.83,53.93,53.64,53.7,338676.0,53.83,53.93,53.64,53.7,338676.0
2023-11-29 14:00:00,53.69,53.73,53.52,53.68,311643.0,53.69,53.73,53.52,53.68,311643.0
2023-11-29 14:30:00,53.68,53.84,53.61,53.83,222408.0,53.68,53.84,53.61,53.83,222408.0
2023-11-29 15:00:00,53.83,53.83,53.48,53.6,401560.0,53.83,53.83,53.48,53.6,401560.0
2023-11-29 15:30:00,53.6,53.68,53.42,53.6,674469.0,53.6,53.68,53.42,53.6,674469.0
2023-11-30 09:30:00,53.88,54.89,53.75,53.96,668177.0,53.88,54.89,53.75,53.96,668177.0
2023-11-30 10:00:00,53.98,53.98,53.21,53.42,268558.0,53.98,53.98,53.21,53.42,268558.0
2023-11-30 10:30:00,53.41,53.41,52.71,52.84,319909.0,53.41,53.41,52.71,52.84,319909.0
2023-11-30 11:00:00,52.83,52.99,52.5,52.93,346932.0,52.83,52.99,52.5,52.93,346932.0
2023-11-30 11:30:00,52.91,52.93,52.71,52.75,174626.0,52.91,52.93,52.71,52.75,174626.0
2023-11-30 12:00:00,52.75,52.89,52.52,52.55,192353.0,52.75,52.89,52.52,52.55,192353.0
2023-11-30 12:30:00,52.55,52.76,52.54,52.63,149611.0,52.55,52.76,52.54,52.63,149611.0
2023-11-30 13:00:00,52.64,52.76,52.55,52.68,148883.0,52.64,52.76,52.55,52.68,148883.0
2023-11-30 13:30:00,52.68,52.72,52.49,52.52,176685.0,52.68,52.72,52.49,52.52,176685.0
2023-11-30 14:00:00,52.52,52.97,52.51,52.77,269955.0,52.52,52.97,52.51,52.77,269955.0
2023-11-30 14:30:00,52.76,52.97,52.75,52.88,174790.0,52.76,52.97,52.75,52.88,174790.0
2023-11-30 15:00:00,52.88,52.88,52.6,52.62,236301.0,52.88,52.88,52.6,52.62,236301.0
2023-11-30 15:30:00,52.62,52.74,52.43,52.57,2070823.0,52.62,52.74,52.43,52.57,2070823.0
2023-12-01 09:30:00,52.05,52.24,51.69,51.79,555447.0,52.05,52.24,51.69,51.79,555447.0
2023-12-01 10:00:00,51.8,52.19,51.69,51.82,479059.0,51.8,52.19,51.69,51.82,479059.0
2023-12-01 10:30:00,51.81,52.22,51.73,52.12,305826.0,51.81,52.22,51.73,52.12,305826.0
2023-12-01 11:00:00,52.12,52.24,51.95,52.14,338013.0,52.12,52.24,51.95,52.14,338013.0
2023-12-01 11:30:00,52.14,52.36,52.02,52.03,346025.0,52.14,52.36,52.02,52.03,346025.0
2023-12-01 12:00:00,52.03,52.12,51.95,52.05,273046.0,52.03,52.12,51.95,52.05,273046.0
2023-12-01 12:30:00,52.03,52.1,51.89,51.97,250229.0,52.03,52.1,51.89,51.97,250229.0
2023-12-01 13:00:00,51.97,52.01,51.89,51.9,249957.0,51.97,52.01,51.89,51.9,249957.0
2023-12-01 13:30:00,51.9,51.99,51.81,51.89,233511.0,51.9,51.99,51.81,51.89,233511.0
2023-12-01 14:00:00,51.89,52.13,51.84,52.1,299743.0,51.89,52.13,51.84,52.1,299743.0
2023-12-01 14:30:00,52.1,52.17,52.0,52.13,362158.0,52.1,52.17,52.0,52.13,362158.0
2023-12-01 15:00:00,52.13,52.68,52.13,52.68,380562.0,52.13,52.68,52.13,52.68,380562.0
2023-12-01 15:30:00,52.67,52.7,52.4,52.51,959814.0,52.67,52.7,52.4,52.51,959814.0
2023-12-04 09:30:00,52.0,52.67,51.91,52.22,347955.0,52.0,52.67,51.91,52.22,347955.0
2023-12-04 10:00:00,52.23,52.52,51.98,52.04,169385.0,52.23,52.52,51.98,52.04,169385.0
2023-12-04 10:30:00,52.05,52.17,51.86,51.91,244894.0,52.05,52.17,51.86,51.91,244894.0
2023-12-04 11:00:00,51.91,52.16,51.86,52.14,147323.0,51.91,52.16,51.86,52.14,147323.0
2023-12-04 11:30:00,52.14,52.2,52.01,52.15,102230.0,52.14,52.2,52.01,52.15,102230.0
2023-12-04 12:00:00,52.14,52.21,51.99,52.15,92758.0,52.14,52.21,51.99,52.15,92758.0
2023-12-04 12:30:00,52.15,52.26,52.14,52.24,107915.0,52.15,52.26,52.14,52.24,107915.0
2023-12-04 13:00:00,52.25,52.26,52.07,52.11,97503.0,52.25,52.26,52.07,52.11,97503.0
2023-12-04 13:30:00,52.11,52.23,52.07,52.21,132809.0,52.11,52.23,52.07,52.21,132809.0
2023-12-04 14:00:00,52.21,52.28,52.07,52.25,138320.0,52.21,52.28,52.07,52.25,138320.0
2023-12-04 14:30:00,52.25,52.35,52.21,52.26,140724.0,52.25,52.35,52.21,52.26,140724.0
2023-12-04 15:00:00,52.26,52.31,52.11,52.23,149917.0,52.26,52.31,52.11,52.23,149917.0
2023-12-04 15:30:00,52.23,52.31,52.11,52.27,679600.0,52.23,52.31,52.11,52.27,679600.0
2023-12-05 09:30:00,52.04,52.46,51.83,52.29,190538.0,52.04,52.46,51.83,52.29,190538.0
2023-12-05 10:00:00,52.29,52.52,52.16,52.21,224510.0,52.29,52.52,52.16,52.21,224510.0
2023-12-05 10:30:00,52.22,52.74,52.22,52.63,316193.0,52.22,52.74,52.22,52.63,316193.0
2023-12-05 11:00:00,52.62,52.73,52.52,52.68,165963.0,52.62,52.73,52.52,52.68,165963.0
2023-12-05 11:30:00,52.69,52.84,52.62,52.79,204042.0,52.69,52.84,52.62,52.79,204042.0
2023-12-05 12:00:00,52.79,52.97,52.53,52.59,178534.0,52.79,52.97,52.53,52.59,178534.0
2023-12-05 12:30:00,52.59,52.64,52.3,52.4,136287.0,52.59,52.64,52.3,52.4,136287.0
2023-12-05 13:00:00,52.4,52.45,52.27,52.27,132112.0,52.4,52.45,52.27,52.27,132112.0
2023-12-05 13:30:00,52.27,52.32,52.19,52.29,94389.0,52.27,52.32,52.19,52.29,94389.0
2023-12-05 14:00:00,52.3,52.46,52.23,52.41,153982.0,52.3,52.46,52.23,52.41,153982.0
2023-12-05 14:30:00,52.41,52.43,52.24,52.42,109115.0,52.41,52.43,52.24,52.42,109115.0
2023-12-05 15:00:00,52.41,52.42,52.2,52.26,256584.0,52.41,52.42,52.2,52.26,256584.0
2023-12-05 15:30:00,52.25,52.56,52.24,52.53,680574.0,52.25,52.56,52.24,52.53,680574.0
2023-12-06 09:30:00,52.84,52.99,52.38,52.75,231946.0,52.84,52.99,52.38,52.75,231946.0
2023-12-06 10:00:00,52.75,52.95,52.45,52.51,220383.0,52.75,52.95,52.45,52.51,220383.0
2023-12-06 10:30:00,52.51,52.75,52.5,52.64,164205.0,52.51,52.75,52.5,52.64,164205.0
2023-12-06 11:00:00,52.63,52.71,52.53,52.61,122449.0,52.63,52.71,52.53,52.61,122449.0
2023-12-06 11:30:00,52.6,52.66,52.29,52.66,175554.0,52.6,52.66,52.29,52.66,175554.0
2023-12-06 12:00:00,52.64,52.65,52.36,52.36,109918.0,52.64,52.65,52.36,52.36,109918.0
2023-12-06 12:30:00,52.37,52.37,52.14,52.14,158105.0,52.37,52.37,52.14,52.14,158105.0
2023-12-06 13:00:00,52.15,52.19,52.0,52.16,125823.0,52.15,52.19,52.0,52.16,125823.0
2023-12-06 13:30:00,52.16,52.2,52.08,52.14,105815.0,52.16,52.2,52.08,52.14,105815.0
2023-12-06 14:00:00,52.14,52.21,52.02,52.12,154832.0,52.14,52.21,52.02,52.12,154832.0
2023-12-06 14:30:00,52.12,52.35,52.11,52.3,165269.0,52.12,52.35,52.11,52.3,165269.0
2023-12-06 15:00:00,52.3,52.3,52.0,52.05,188754.0,52.3,52.3,52.0,52.05,188754.0
2023-12-06 15:30:00,52.04,52.09,51.79,51.83,554085.0,52.04,52.09,51.79,51.83,554085.0
2023-12-07 09:30:00,51.87,51.91,51.18,51.69,398022.0,51.87,51.91,51.18,51.69,398022.0
2023-12-07 10:00:00,51.68,51.69,51.23,51.32,429753.0,51.68,51.69,51.23,51.32,429753.0
2023-12-07 10:30:00,51.33,51.38,50.88,50.96,348663.0,51.33,51.38,50.88,50.96,348663.0
2023-12-07 11:00:00,50.97,51.0,50.65,50.82,229939.0,50.97,51.0,50.65,50.82,229939.0
2023-12-07 11:30:00,50.82,51.06,50.82,50.88,169309.0,50.82,51.06,50.82,50.88,169309.0
2023-12-07 12:00:00,50.88,50.94,50.78,50.9,177704.0,50.88,50.94,50.78,50.9,177704.0
2023-12-07 12:30:00,50.9,50.99,50.82,50.95,132476.0,50.9,50.99,50.82,50.95,132476.0
2023-12-07 13:00:00,50.95,51.17,50.95,51.14,148693.0,50.95,51.17,50.95,51.14,148693.0
2023-12-07 13:30:00,51.14,51.2,51.0,51.1,150241.0,51.14,51.2,51.0,51.1,150241.0
2023-12-07 14:00:00,51.11,51.26,51.0,51.23,523898.0,51.11,51.26,51.0,51.23,523898.0
2023-12-07 14:30:00,51.23,51.26,51.14,51.17,147141.0,51.23,51.26,51.14,51.17,147141.0
2023-12-07 15:00:00,51.17,51.35,51.15,51.28,333661.0,51.17,51.35,51.15,51.28,333661.0
2023-12-07 15:30:00,51.28,51.35,51.23,51.3,838632.0,51.28,51.35,51.23,51.3,838632.0
2023-12-08 09:30:00,51.14,51.61,50.97,51.34,327737.0,51.14,51.61,50.97,51.34,327737.0
2023-12-08 10:00:00,51.36,51.71,51.36,51.62,124662.0,51.36,51.71,51.36,51.62,124662.0
2023-12-08 10:30:00,51.63,51.97,51.45,51.93,194964.0,51.63,51.97,51.45,51.93,194964.0
2023-12-08 11:00:00,51.93,51.95,51.64,51.77,152721.0,51.93,51.95,51.64,51.77,152721.0
2023-12-08 11:30:00,51.76,51.82,51.57,51.78,143696.0,51.76,51.82,51.57,51.78,143696.0
2023-12-08 12:00:00,51.79,52.03,51.74,52.02,102631.0,51.79,52.03,51.74,52.02,102631.0
2023-12-08 12:30:00,52.02,52.17,51.99,51.99,91384.0,52.02,52.17,51.99,51.99,91384.0
2023-12-08 13:00:00,51.98,52.01,51.86,51.98,142530.0,51.98,52.01,51.86,51.98,142530.0
2023-12-08 13:30:00,51.98,52.05,51.92,52.01,105496.0,51.98,52.05,51.92,52.01,105496.0
2023-12-08 14:00:00,52.01,52.11,51.97,52.03,145992.0,52.01,52.11,51.97,52.03,145992.0
2023-12-08 14:30:00,52.03,52.26,52.0,52.26,141799.0,52.03,52.26,52.0,52.26,141799.0
2023-12-08 15:00:00,52.25,52.36,52.21,52.25,361509.0,52.25,52.36,52.21,52.25,361509.0
2023-12-08 15:30:00,52.25,52.28,52.12,52.14,581143.0,52.25,52.28,52.12,52.14,581143.0
2023-12-11 09:30:00,52.39,53.56,52.2,53.42,507845.0,52.39,53.56,52.2,53.42,507845.0
2023-12-11 10:00:00,53.41,53.54,53.22,53.37,364022.0,53.41,53.54,53.22,53.37,364022.0
2023-12-11 10:30:00,53.38,53.6,53.27,53.45,279546.0,53.38,53.6,53.27,53.45,279546.0
2023-12-11 11:00:00,53.44,53.59,53.24,53.27,248813.0,53.44,53.59,53.24,53.27,248813.0
2023-12-11 11:30:00,53.27,53.58,53.22,53.58,183277.0,53.27,53.58,53.22,53.58,183277.0
2023-12-11 12:00:00,53.58,53.67,53.52,53.58,196260.0,53.58,53.67,53.52,53.58,196260.0
2023-12-11 12:30:00,53.58,53.67,53.47,53.63,210032.0,53.58,53.67,53.47,53.63,210032.0
2023-12-11 13:00:00,53.63,53.7,53.57,53.65,178467.0,53.63,53.7,53.57,53.65,178467.0
2023-12-11 13:30:00,53.65,53.75,53.65,53.72,143064.0,53.65,53.75,53.65,53.72,143064.0
2023-12-11 14:00:00,53.71,53.73,53.47,53.5,260224.0,53.71,53.73,53.47,53.5,260224.0
2023-12-11 14:30:00,53.5,53.54,53.43,53.48,133544.0,53.5,53.54,53.43,53.48,133544.0
2023-12-11 15:00:00,53.48,53.59,53.4,53.51,218787.0,53.48,53.59,53.4,53.51,218787.0
2023-12-11 15:30:00,53.51,53.66,53.49,53.65,528290.0,53.51,53.66,53.49,53.65,528290.0
2023-12-12 09:30:00,53.88,54.6,53.4,54.6,405256.0,53.88,54.6,53.4,54.6,405256.0
2023-12-12 10:00:00,54.59,55.08,54.26,54.7,722292.0,54.59,55.08,54.26,54.7,722292.0
2023-12-12 10:30:00,54.7,54.96,54.67,54.93,297148.0,54.7,54.96,54.67,54.93,297148.0
2023-12-12 11:00:00,54.96,55.51,54.9,55.29,537288.0,54.96,55.51,54.9,55.29,537288.0
2023-12-12 11:30:00,55.3,55.57,55.25,55.31,348768.0,55.3,55.57,55.25,55.31,348768.0
2023-12-12 12:00:00,55.3,55.57,55.3,55.55,337593.0,55.3,55.57,55.3,55.55,337593.0
2023-12-12 12:30:00,55.55,55.64,55.47,55.52,359127.0,55.55,55.64,55.47,55.52,359127.0
2023-12-12 13:00:00,55.52,55.61,55.09,55.14,273953.0,55.52,55.61,55.09,55.14,273953.0
2023-12-12 13:30:00,55.14,55.15,54.78,54.84,200683.0,55.14,55.15,54.78,54.84,200683.0
2023-12-12 14:00:00,54.83,55.0,54.82,54.91,425625.0,54.83,55.0,54.82,54.91,425625.0
2023-12-12 14:30:00,54.91,55.1,54.89,54.97,291447.0,54.91,55.1,54.89,54.97,291447.0
2023-12-12 15:00:00,54.96,55.04,54.88,54.99,193541.0,54.96,55.04,54.88,54.99,193541.0
2023-12-12 15:30:00,54.98,55.07,54.92,55.04,857146.0,54.98,55.07,54.92,55.04,857146.0
2023-12-13 09:30:00,55.15,55.43,54.66,55.0,419523.0,55.15,55.43,54.66,55.0,419523.0
2023-12-13 10:00:00,54.99,55.14,54.84,55.04,202976.0,54.99,55.14,54.84,55.04,202976.0
2023-12-13 10:30:00,55.03,55.26,54.99,55.2,235089.0,55.03,55.26,54.99,55.2,235089.0
2023-12-13 11:00:00,55.2,55.29,55.06,55.15,149592.0,55.2,55.29,55.06,55.15,149592.0
2023-12-13 11:30:00,55.15,55.43,55.04,55.4,236960.0,55.15,55.43,55.04,55.4,236960.0
2023-12-13 12:00:00,55.41,55.53,55.22,55.27,303930.0,55.41,55.53,55.22,55.27,303930.0
2023-12-13 12:30:00,55.28,55.46,55.24,55.28,160643.0,55.28,55.46,55.24,55.28,160643.0
2023-12-13 13:00:00,55.27,55.3,55.1,55.23,113741.0,55.27,55.3,55.1,55.23,113741.0
2023-12-13 13:30:00,55.23,55.29,55.07,55.12,129267.0,55.23,55.29,55.07,55.12,129267.0
2023-12-13 14:00:00,55.12,55.43,55.11,55.3,267982.0,55.12,55.43,55.11,55.3,267982.0
2023-12-13 14:30:00,55.3,55.52,55.18,55.41,271588.0,55.3,55.52,55.18,55.41,271588.0
2023-12-13 15:00:00,55.41,55.53,55.13,55.29,370898.0,55.41,55.53,55.13,55.29,370898.0
2023-12-13 15:30:00,55.29,55.51,55.22,55.36,736301.0,55.29,55.51,55.22,55.36,736301.0
2023-12-14 09:30:00,55.76,57.14,55.72,56.94,900198.0,55.76,57.14,55.72,56.94,900198.0
2023-12-14 10:00:00,56.95,57.4,56.73,56.93,786366.0,56.95,57.4,56.73,56.93,786366.0
2023-12-14 10:30:00,56.93,57.15,56.68,56.92,465780.0,56.93,57.15,56.68,56.92,465780.0
2023-12-14 11:00:00,56.93,57.0,56.65,56.72,398928.0,56.93,57.0,56.65,56.72,398928.0
2023-12-14 11:30:00,56.72,57.15,56.71,57.14,348050.0,56.72,57.15,56.71,57.14,348050.0
2023-12-14 12:00:00,57.15,57.32,57.08,57.29,324084.0,57.15,57.32,57.08,57.29,324084.0
2023-12-14 12:30:00,57.3,57.47,57.2,57.2,322494.0,57.3,57.47,57.2,57.2,322494.0
2023-12-14 13:00:00,57.2,57.29,57.08,57.19,375710.0,57.2,57.29,57.08,57.19,375710.0
2023-12-14 13:30:00,57.19,57.2,56.65,56.89,281758.0,57.19,57.2,56.65,56.89,281758.0
2023-12-14 14:00:00,56.89,57.13,56.86,57.09,351462.0,56.89,57.13,56.86,57.09,351462.0
2023-12-14 14:30:00,57.09,57.16,57.0,57.13,235084.0,57.09,57.16,57.0,57.13,235084.0
2023-12-14 15:00:00,57.13,57.18,57.02,57.03,276264.0,57.13,57.18,57.02,57.03,276264.0
2023-12-14 15:30:00,57.03,57.09,56.89,57.07,899386.0,57.03,57.09,56.89,57.07,899386.0
2023-12-15 09:30:00,57.2,57.48,56.38,57.47,1493401.0,57.2,57.48,56.38,57.47,1493401.0
2023-12-15 10:00:00,57.48,57.82,57.41,57.8,313521.0,57.48,57.82,57.41,57.8,313521.0
2023-12-15 10:30:00,57.8,57.93,57.67,57.81,320168.0,57.8,57.93,57.67,57.81,320168.0
2023-12-15 11:00:00,57.81,57.91,57.76,57.83,216658.0,57.81,57.91,57.76,57.83,216658.0
2023-12-15 11:30:00,57.83,57.87,57.5,57.63,188193.0,57.83,57.87,57.5,57.63,188193.0
2023-12-15 12:00:00,57.64,57.67,57.49,57.59,199734.0,57.64,57.67,57.49,57.59,199734.0
2023-12-15 12:30:00,57.59,57.65,57.51,57.65,309764.0,57.59,57.65,57.51,57.65,309764.0
2023-12-15 13:00:00,57.65,57.83,57.63,57.76,170142.0,57.65,57.83,57.63,57.76,170142.0
2023-12-15 13:30:00,57.77,57.78,57.55,57.65,727510.0,57.77,57.78,57.55,57.65,727510.0
2023-12-15 14:00:00,57.65,57.73,57.54,57.7,273891.0,57.65,57.73,57.54,57.7,273891.0
2023-12-15 14:30:00,57.71,57.97,57.69,57.78,282811.0,57.71,57.97,57.69,57.78,282811.0
2023-12-15 15:00:00,57.78,57.83,57.61,57.77,254763.0,57.78,57.83,57.61,57.77,254763.0
2023-12-15 15:30:00,57.77,58.01,57.54,57.81,1178622.0,57.77,58.01,57.54,57.81,1178622.0
2023-12-18 09:30:00,57.73,57.81,56.95,57.27,514715.0,57.73,57.81,56.95,57.27,514715.0
2023-12-18 10:00:00,57.25,57.29,56.97,57.03,390376.0,57.25,57.29,56.97,57.03,390376.0
2023-12-18 10:30:00,57.04,57.15,56.93,57.0,768516.0,57.04,57.15,56.93,57.0,768516.0
2023-12-18 11:00:00,57.0,57.0,56.49,56.55,797336.0,57.0,57.0,56.49,56.55,797336.0
2023-12-18 11:30:00,56.54,56.54,56.21,56.25,421017.0,56.54,56.54,56.21,56.25,421017.0
2023-12-18 12:00:00,56.27,56.3,56.08,56.21,300597.0,56.27,56.3,56.08,56.21,300597.0
2023-12-18 12:30:00,56.21,56.76,56.21,56.44,863551.0,56.21,56.76,56.21,56.44,863551.0
2023-12-18 13:00:00,56.44,56.5,56.36,56.44,223715.0,56.44,56.5,56.36,56.44,223715.0
2023-12-18 13:30:00,56.44,56.46,56.33,56.38,168206.0,56.44,56.46,56.33,56.38,168206.0
2023-12-18 14:00:00,56.37,56.39,56.26,56.3,197160.0,56.37,56.39,56.26,56.3,197160.0
2023-12-18 14:30:00,56.3,56.42,56.24,56.39,247043.0,56.3,56.42,56.24,56.39,247043.0
2023-12-18 15:00:00,56.37,56.43,56.28,56.35,290109.0,56.37,56.43,56.28,56.35,290109.0
2023-12-18 15:30:00,56.35,56.38,56.08,56.09,1258171.0,56.35,56.38,56.08,56.09,1258171.0
2023-12-19 09:30:00,56.34,56.68,55.8,56.43,501862.0,56.34,56.68,55.8,56.43,501862.0
2023-12-19 10:00:00,56.43,56.87,56.31,56.78,318353.0,56.43,56.87,56.31,56.78,318353.0
2023-12-19 10:30:00,56.79,57.15,56.67,57.05,304818.0,56.79,57.15,56.67,57.05,304818.0
2023-12-19 11:00:00,57.05,57.13,56.85,57.08,252220.0,57.05,57.13,56.85,57.08,252220.0
2023-12-19 11:30:00,57.09,57.1,56.77,56.84,202960.0,57.09,57.1,56.77,56.84,202960.0
2023-12-19 12:00:00,56.84,57.02,56.81,56.96,175653.0,56.84,57.02,56.81,56.96,175653.0
2023-12-19 12:30:00,56.96,57.03,56.87,57.02,158390.0,56.96,57.03,56.87,57.02,158390.0
2023-12-19 13:00:00,57.01,57.42,56.99,57.42,403576.0,57.01,57.42,56.99,57.42,403576.0
2023-12-19 13:30:00,57.42,57.54,57.29,57.35,220184.0,57.42,57.54,57.29,57.35,220184.0
2023-12-19 14:00:00,57.36,57.46,57.27,57.43,212296.0,57.36,57.46,57.27,57.43,212296.0
2023-12-19 14:30:00,57.42,57.45,57.22,57.36,205330.0,57.42,57.45,57.22,57.36,205330.0
2023-12-19 15:00:00,57.37,57.55,57.21,57.55,309674.0,57.37,57.55,57.21,57.55,309674.0
2023-12-19 15:30:00,57.55,57.81,57.55,57.77,831819.0,57.55,57.81,57.55,57.77,831819.0
2023-12-20 09:30:00,57.66,57.69,56.93,57.61,274016.0,57.66,57.69,56.93,57.61,274016.0
2023-12-20 10:00:00,57.6,58.41,57.54,58.41,335959.0,57.6,58.41,57.54,58.41,335959.0
2023-12-20 10:30:00,58.42,58.64,58.26,58.31,533757.0,58.42,58.64,58.26,58.31,533757.0
2023-12-20 11:00:00,58.32,58.42,58.07,58.35,262405.0,58.32,58.42,58.07,58.35,262405.0
2023-12-20 11:30:00,58.36,58.48,58.28,58.39,190478.0,58.36,58.48,58.28,58.39,190478.0
2023-12-20 12:00:00,58.4,58.59,58.28,58.34,239368.0,58.4,58.59,58.28,58.34,239368.0
2023-12-20 12:30:00,58.35,58.42,58.12,58.33,360563.0,58.35,58.42,58.12,58.33,360563.0
2023-12-20 13:00:00,58.32,58.33,58.15,58.2,130187.0,58.32,58.33,58.15,58.2,130187.0
2023-12-20 13:30:00,58.2,58.38,58.2,58.36,117047.0,58.2,58.38,58.2,58.36,117047.0
2023-12-20 14:00:00,58.36,58.54,58.34,58.52,223301.0,58.36,58.54,58.34,58.52,223301.0
2023-12-20 14:30:00,58.53,58.58,57.72,57.81,321674.0,58.53,58.58,57.72,57.81,321674.0
2023-12-20 15:00:00,57.82,57.86,57.32,57.36,280935.0,57.82,57.86,57.32,57.36,280935.0
2023-12-20 15:30:00,57.36,57.67,57.35,57.44,564416.0,57.36,57.67,57.35,57.44,564416.0
2023-12-21 09:30:00,57.77,58.03,57.54,57.82,257642.0,57.77,58.03,57.54,57.82,257642.0
2023-12-21 10:00:00,57.83,58.25,57.74,57.95,213213.0,57.83,58.25,57.74,57.95,213213.0
2023-12-21 10:30:00,57.94,58.19,57.92,58.05,181253.0,57.94,58.19,57.92,58.05,181253.0
2023-12-21 11:00:00,58.06,58.34,57.98,58.34,159325.0,58.06,58.34,57.98,58.34,159325.0
2023-12-21 11:30:00,58.34,58.53,58.26,58.43,271665.0,58.34,58.53,58.26,58.43,271665.0
2023-12-21 12:00:00,58.43,58.44,57.98,58.07,156871.0,58.43,58.44,57.98,58.07,156871.0
2023-12-21 12:30:00,58.07,58.27,58.05,58.18,117578.0,58.07,58.27,58.05,58.18,117578.0
2023-12-21 13:00:00,58.19,58.31,58.06,58.29,184704.0,58.19,58.31,58.06,58.29,184704.0
2023-12-21 13:30:00,58.32,58.34,58.18,58.32,98956.0,58.32,58.34,58.18,58.32,98956.0
2023-12-21 14:00:00,58.32,58.4,58.28,58.3,92526.0,58.32,58.4,58.28,58.3,92526.0
2023-12-21 14:30:00,58.31,58.4,58.28,58.38,126633.0,58.31,58.4,58.28,58.38,126633.0
2023-12-21 15:00:00,58.37,58.56,58.2,58.54,349652.0,58.37,58.56,58.2,58.54,349652.0
2023-12-21 15:30:00,58.54,58.66,58.42,58.52,771869.0,58.54,58.66,58.42,58.52,771869.0
2023-12-22 09:30:00,58.73,59.4,58.67,59.23,396846.0,58.73,59.4,58.67,59.23,396846.0
2023-12-22 10:00:00,59.23,59.43,59.18,59.38,323179.0,59.23,59.43,59.18,59.38,323179.0
2023-12-22 10:30:00,59.39,59.53,58.98,59.0,283299.0,59.39,59.53,58.98,59.0,283299.0
2023-12-22 11:00:00,58.99,59.0,58.66,58.8,224227.0,58.99,59.0,58.66,58.8,224227.0
2023-12-22 11:30:00,58.8,58.89,58.58,58.7,110311.0,58.8,58.89,58.58,58.7,110311.0
2023-12-22 12:00:00,58.71,58.88,58.55,58.82,158864.0,58.71,58.88,58.55,58.82,158864.0
2023-12-22 12:30:00,58.82,58.91,58.77,58.9,99915.0,58.82,58.91,58.77,58.9,99915.0
2023-12-22 13:00:00,58.91,59.06,58.89,59.04,126868.0,58.91,59.06,58.89,59.04,126868.0
2023-12-22 13:30:00,59.04,59.06,58.91,58.96,87769.0,59.04,59.06,58.91,58.96,87769.0
2023-12-22 14:00:00,58.96,59.05,58.72,58.8,335596.0,58.96,59.05,58.72,58.8,335596.0
2023-12-22 14:30:00,58.8,59.24,58.69,59.23,221790.0,58.8,59.24,58.69,59.23,221790.0
2023-12-22 15:00:00,59.23,59.35,59.12,59.33,217425.0,59.23,59.35,59.12,59.33,217425.0
2023-12-22 15:30:00,59.33,59.46,59.2,59.26,818254.0,59.33,59.46,59.2,59.26,818254.0
2023-12-26 09:30:00,59.46,59.61,59.19,59.23,222122.0,59.46,59.61,59.19,59.23,222122.0
2023-12-26 10:00:00,59.25,59.3,59.12,59.2,120455.0,59.25,59.3,59.12,59.2,120455.0
2023-12-26 10:30:00,59.2,59.39,59.15,59.35,184072.0,59.2,59.39,59.15,59.35,184072.0
2023-12-26 11:00:00,59.35,59.38,59.22,59.33,132447.0,59.35,59.38,59.22,59.33,132447.0
2023-12-26 11:30:00,59.33,59.45,59.29,59.3,152191.0,59.33,59.45,59.29,59.3,152191.0
2023-12-26 12:00:00,59.29,59.43,59.25,59.32,96017.0,59.29,59.43,59.25,59.32,96017.0
2023-12-26 12:30:00,59.3,59.36,59.24,59.29,86297.0,59.3,59.36,59.24,59.29,86297.0
2023-12-26 13:00:00,59.28,59.37,59.23,59.31,87606.0,59.28,59.37,59.23,59.31,87606.0
2023-12-26 13:30:00,59.32,59.4,59.27,59.4,89085.0,59.32,59.4,59.27,59.4,89085.0
2023-12-26 14:00:00,59.4,59.42,59.31,59.35,76780.0,59.4,59.42,59.31,59.35,76780.0
2023-12-26 14:30:00,59.35,59.54,59.34,59.54,135162.0,59.35,59.54,59.34,59.54,135162.0
2023-12-26 15:00:00,59.54,59.8,59.54,59.79,168116.0,59.54,59.8,59.54,59.79,168116.0
2023-12-26 15:30:00,59.79,59.87,59.71,59.81,410653.0,59.79,59.87,59.71,59.81,410653.0
2023-12-27 09:30:00,59.66,59.83,59.38,59.65,183710.0,59.66,59.83,59.38,59.65,183710.0
2023-12-27 10:00:00,59.66,59.7,59.35,59.48,139143.0,59.66,59.7,59.35,59.48,139143.0
2023-12-27 10:30:00,59.47,59.47,59.26,59.44,132844.0,59.47,59.47,59.26,59.44,132844.0
2023-12-27 11:00:00,59.45,59.53,59.35,59.43,163240.0,59.45,59.53,59.35,59.43,163240.0
2023-12-27 11:30:00,59.44,59.51,59.36,59.39,77011.0,59.44,59.51,59.36,59.39,77011.0
2023-12-27 12:00:00,59.39,59.41,59.29,59.3,66879.0,59.39,59.41,59.29,59.3,66879.0
2023-12-27 12:30:00,59.29,59.34,59.17,59.25,83383.0,59.29,59.34,59.17,59.25,83383.0
2023-12-27 13:00:00,59.25,59.4,59.2,59.3,104595.0,59.25,59.4,59.2,59.3,104595.0
2023-12-27 13:30:00,59.33,59.34,59.23,59.23,84922.0,59.33,59.34,59.23,59.23,84922.0
2023-12-27 14:00:00,59.23,59.23,59.04,59.14,103568.0,59.23,59.23,59.04,59.14,103568.0
2023-12-27 14:30:00,59.15,59.16,59.02,59.13,122782.0,59.15,59.16,59.02,59.13,122782.0
2023-12-27 15:00:00,59.13,59.31,59.09,59.21,137128.0,59.13,59.31,59.09,59.21,137128.0
2023-12-27 15:30:00,59.21,59.36,59.17,59.34,397602.0,59.21,59.36,59.17,59.34,397602.0
2023-12-28 09:30:00,59.42,59.54,59.1,59.19,171534.0,59.42,59.54,59.1,59.19,171534.0
2023-12-28 10:00:00,59.2,59.32,59.06,59.27,127460.0,59.2,59.32,59.06,59.27,127460.0
2023-12-28 10:30:00,59.27,59.43,59.24,59.38,199552.0,59.27,59.43,59.24,59.38,199552.0
2023-12-28 11:00:00,59.37,59.51,59.36,59.42,170064.0,59.37,59.51,59.36,59.42,170064.0
2023-12-28 11:30:00,59.43,59.56,59.38,59.42,123565.0,59.43,59.56,59.38,59.42,123565.0
2023-12-28 12:00:00,59.43,59.52,59.41,59.41,94144.0,59.43,59.52,59.41,59.41,94144.0
2023-12-28 12:30:00,59.4,59.49,59.37,59.48,118723.0,59.4,59.49,59.37,59.48,118723.0
2023-12-28 13:00:00,59.48,59.52,59.36,59.5,129679.0,59.48,59.52,59.36,59.5,129679.0
2023-12-28 13:30:00,59.51,59.55,59.34,59.37,124207.0,59.51,59.55,59.34,59.37,124207.0
2023-12-28 14:00:00,59.37,59.52,59.37,59.52,108809.0,59.37,59.52,59.37,59.52,108809.0
2023-12-28 14:30:00,59.52,59.56,59.49,59.54,73371.0,59.52,59.56,59.49,59.54,73371.0
2023-12-28 15:00:00,59.54,59.58,59.44,59.48,133824.0,59.54,59.58,59.44,59.48,133824.0
2023-12-28 15:30:00,59.47,59.51,59.33,59.39,391190.0,59.47,59.51,59.33,59.39,391190.0
2023-12-29 09:30:00,59.32,59.39,59.05,59.17,110427.0,59.32,59.39,59.05,59.17,110427.0
2023-12-29 10:00:00,59.18,59.2,58.8,58.8,156449.0,59.18,59.2,58.8,58.8,156449.0
2023-12-29 10:30:00,58.81,58.83,58.46,58.6,128262.0,58.81,58.83,58.46,58.6,128262.0
2023-12-29 11:00:00,58.6,58.69,58.31,58.33,114887.0,58.6,58.69,58.31,58.33,114887.0
2023-12-29 11:30:00,58.33,58.49,58.31,58.44,109257.0,58.33,58.49,58.31,58.44,109257.0
2023-12-29 12:00:00,58.44,58.5,58.27,58.31,82978.0,58.44,58.5,58.27,58.31,82978.0
2023-12-29 12:30:00,58.32,58.5,58.3,58.48,81118.0,58.32,58.5,58.3,58.48,81118.0
2023-12-29 13:00:00,58.48,58.61,58.45,58.47,58558.0,58.48,58.61,58.45,58.47,58558.0
2023-12-29 13:30:00,58.48,58.58,58.46,58.53,66802.0,58.48,58.58,58.46,58.53,66802.0
2023-12-29 14:00:00,58.54,58.63,58.51,58.52,68775.0,58.54,58.63,58.51,58.52,68775.0
2023-12-29 14:30:00,58.53,58.63,58.53,58.58,65020.0,58.53,58.63,58.53,58.58,65020.0
2023-12-29 15:00:00,58.57,58.65,58.44,58.53,94653.0,58.57,58.65,58.44,58.53,94653.0
2023-12-29 15:30:00,58.54,58.6,58.44,58.54,473378.0,58.54,58.6,58.44,58.54,473378.0
2024-01-02 09:30:00,58.1,58.77,57.77,58.41,409667.0,58.1,58.77,57.77,58.41,409667.0
2024-01-02 10:00:00,58.42,58.48,57.63,57.8,347783.0,58.42,58.48,57.63,57.8,347783.0
2024-01-02 10:30:00,57.8,58.06,57.73,57.84,291281.0,57.8,58.06,57.73,57.84,291281.0
2024-01-02 11:00:00,57.82,57.96,57.73,57.92,219375.0,57.82,57.96,57.73,57.92,219375.0
2024-01-02 11:30:00,57.91,58.23,57.84,58.08,217564.0,57.91,58.23,57.84,58.08,217564.0
2024-01-02 12:00:00,58.08,58.23,58.04,58.2,144533.0,58.08,58.23,58.04,58.2,144533.0
2024-01-02 12:30:00,58.2,58.25,58.08,58.1,133857.0,58.2,58.25,58.08,58.1,133857.0
2024-01-02 13:00:00,58.09,58.18,58.04,58.11,157230.0,58.09,58.18,58.04,58.11,157230.0
2024-01-02 13:30:00,58.12,58.18,57.66,57.67,106974.0,58.12,58.18,57.66,57.67,106974.0
2024-01-02 14:00:00,57.66,57.73,57.53,57.7,109154.0,57.66,57.73,57.53,57.7,109154.0
2024-01-02 14:30:00,57.69,57.71,57.5,57.52,185082.0,57.69,57.71,57.5,57.52,185082.0
2024-01-02 15:00:00,57.52,57.6,57.35,57.4,191557.0,57.52,57.6,57.35,57.4,191557.0
2024-01-02 15:30:00,57.39,57.84,57.37,57.8,511391.0,57.39,57.84,57.37,57.8,511391.0
2024-01-03 09:30:00,57.28,57.56,56.94,57.55,352959.0,57.28,57.56,56.94,57.55,352959.0
2024-01-03 10:00:00,57.52,57.81,57.31,57.41,203268.0,57.52,57.81,57.31,57.41,203268.0
2024-01-03 10:30:00,57.41,57.46,57.18,57.3,273436.0,57.41,57.46,57.18,57.3,273436.0
2024-01-03 11:00:00,57.3,57.59,57.3,57.53,185716.0,57.3,57.59,57.3,57.53,185716.0
2024-01-03 11:30:00,57.52,57.73,57.46,57.66,206198.0,57.52,57.73,57.46,57.66,206198.0
2024-01-03 12:00:00,57.68,57.79,57.62,57.79,105846.0,57.68,57.79,57.62,57.79,105846.0
2024-01-03 12:30:00,57.78,58.05,57.66,57.94,168712.0,57.78,58.05,57.66,57.94,168712.0
2024-01-03 13:00:00,57.93,58.01,57.83,57.84,133701.0,57.93,58.01,57.83,57.84,133701.0
2024-01-03 13:30:00,57.84,58.0,57.79,57.89,126899.0,57.84,58.0,57.79,57.89,126899.0
2024-01-03 14:00:00,57.88,58.04,57.63,58.03,199743.0,57.88,58.04,57.63,58.03,199743.0
2024-01-03 14:30:00,58.03,58.07,57.77,57.88,143465.0,58.03,58.07,57.77,57.88,143465.0
2024-01-03 15:00:00,57.88,58.06,57.79,58.05,216099.0,57.88,58.06,57.79,58.05,216099.0
2024-01-03 15:30:00,58.05,58.22,57.82,57.86,786680.0,58.05,58.22,57.82,57.86,786680.0
2024-01-04 09:30:00,58.04,58.4,57.77,58.16,318208.0,58.04,58.4,57.77,58.16,318208.0
2024-01-04 10:00:00,58.15,58.3,57.97,58.08,333523.0,58.15,58.3,57.97,58.08,333523.0
2024-01-04 10:30:00,58.09,58.3,57.98,58.14,167463.0,58.09,58.3,57.98,58.14,167463.0
2024-01-04 11:00:00,58.14,58.48,58.13,58.32,156002.0,58.14,58.48,58.13,58.32,156002.0
2024-01-04 11:30:00,58.35,58.47,58.16,58.27,127265.0,58.35,58.47,58.16,58.27,127265.0
2024-01-04 12:00:00,58.28,58.28,58.08,58.15,104280.0,58.28,58.28,58.08,58.15,104280.0
2024-01-04 12:30:00,58.15,58.35,58.13,58.29,100576.0,58.15,58.35,58.13,58.29,100576.0
2024-01-04 13:00:00,58.3,58.33,58.1,58.13,103241.0,58.3,58.33,58.1,58.13,103241.0
2024-01-04 13:30:00,58.13,58.23,58.11,58.17,106674.0,58.13,58.23,58.11,58.17,106674.0
2024-01-04 14:00:00,58.16,58.2,58.04,58.12,232046.0,58.16,58.2,58.04,58.12,232046.0
2024-01-04 14:30:00,58.12,58.18,58.09,58.14,222558.0,58.12,58.18,58.09,58.14,222558.0
2024-01-04 15:00:00,58.14,58.54,58.12,58.5,316676.0,58.14,58.54,58.12,58.5,316676.0
2024-01-04 15:30:00,58.49,58.73,58.37,58.39,818757.0,58.49,58.73,58.37,58.39,818757.0
2024-01-05 09:30:00,58.26,58.47,58.08,58.32,238725.0,58.26,58.47,58.08,58.32,238725.0
2024-01-05 10:00:00,58.32,58.78,58.3,58.67,261255.0,58.32,58.78,58.3,58.67,261255.0
2024-01-05 10:30:00,58.69,58.93,58.65,58.81,163465.0,58.69,58.93,58.65,58.81,163465.0
2024-01-05 11:00:00,58.81,58.85,58.49,58.51,129094.0,58.81,58.85,58.49,58.51,129094.0
2024-01-05 11:30:00,58.51,58.71,58.45,58.67,106227.0,58.51,58.71,58.45,58.67,106227.0
2024-01-05 12:00:00,58.67,58.71,58.5,58.56,230835.0,58.67,58.71,58.5,58.56,230835.0
2024-01-05 12:30:00,58.55,58.6,58.27,58.43,175396.0,58.55,58.6,58.27,58.43,175396.0
2024-01-05 13:00:00,58.43,58.44,58.31,58.38,135069.0,58.43,58.44,58.31,58.38,135069.0
2024-01-05 13:30:00,58.39,58.62,58.39,58.56,155359.0,58.39,58.62,58.39,58.56,155359.0
2024-01-05 14:00:00,58.56,58.69,58.48,58.5,133493.0,58.56,58.69,58.48,58.5,133493.0
2024-01-05 14:30:00,58.5,58.59,58.39,58.44,170931.0,58.5,58.59,58.39,58.44,170931.0
2024-01-05 15:00:00,58.44,58.48,58.25,58.31,199203.0,58.44,58.48,58.25,58.31,199203.0
2024-01-05 15:30:00,58.3,58.56,58.24,58.34,601675.0,58.3,58.56,58.24,58.34,601675.0
2024-01-08 09:30:00,58.55,59.57,58.45,59.57,329541.0,58.55,59.57,58.45,59.57,329541.0
2024-01-08 10:00:00,59.54,59.81,59.45,59.81,243764.0,59.54,59.81,59.45,59.81,243764.0
2024-01-08 10:30:00,59.83,60.21,59.8,60.13,418942.0,59.83,60.21,59.8,60.13,418942.0
2024-01-08 11:00:00,60.13,60.63,60.01,60.51,288082.0,60.13,60.63,60.01,60.51,288082.0
2024-01-08 11:30:00,60.51,60.74,60.5,60.73,251999.0,60.51,60.74,60.5,60.73,251999.0
2024-01-08 12:00:00,60.73,61.09,60.66,61.08,268229.0,60.73,61.09,60.66,61.08,268229.0
2024-01-08 12:30:00,61.09,61.2,61.0,61.11,166258.0,61.09,61.2,61.0,61.11,166258.0
2024-01-08 13:00:00,61.12,61.14,61.01,61.03,141615.0,61.12,61.14,61.01,61.03,141615.0
2024-01-08 13:30:00,61.04,61.09,60.92,60.96,117338.0,61.04,61.09,60.92,60.96,117338.0
2024-01-08 14:00:00,60.97,61.03,60.81,61.0,146296.0,60.97,61.03,60.81,61.0,146296.0
2024-01-08 14:30:00,61.01,61.14,60.96,61.09,151110.0,61.01,61.14,60.96,61.09,151110.0
2024-01-08 15:00:00,61.1,61.29,60.99,61.21,213920.0,61.1,61.29,60.99,61.21,213920.0
2024-01-08 15:30:00,61.2,61.3,61.06,61.25,797452.0,61.2,61.3,61.06,61.25,797452.0
2024-01-09 09:30:00,60.32,60.77,60.14,60.5,794448.0,60.32,60.77,60.14,60.5,794448.0
2024-01-09 10:00:00,60.48,61.2,60.37,61.12,347047.0,60.48,61.2,60.37,61.12,347047.0
2024-01-09 10:30:00,61.13,61.16,60.55,60.61,301691.0,61.13,61.16,60.55,60.61,301691.0
2024-01-09 11:00:00,60.62,60.84,60.54,60.58,333724.0,60.62,60.84,60.54,60.58,333724.0
2024-01-09 11:30:00,60.59,60.85,60.55,60.84,224492.0,60.59,60.85,60.55,60.84,224492.0
2024-01-09 12:00:00,60.84,60.88,60.57,60.6,283966.0,60.84,60.88,60.57,60.6,283966.0
2024-01-09 12:30:00,60.61,60.62,60.3,60.32,646362.0,60.61,60.62,60.3,60.32,646362.0
2024-01-09 13:00:00,60.32,60.45,60.18,60.26,617242.0,60.32,60.45,60.18,60.26,617242.0
2024-01-09 13:30:00,60.26,60.55,60.17,60.5,346058.0,60.26,60.55,60.17,60.5,346058.0
2024-01-09 14:00:00,60.5,60.67,60.36,60.39,634493.0,60.5,60.67,60.36,60.39,634493.0
2024-01-09 14:30:00,60.39,60.45,60.23,60.26,480712.0,60.39,60.45,60.23,60.26,480712.0
2024-01-09 15:00:00,60.26,60.33,59.8,59.82,487845.0,60.26,60.33,59.8,59.82,487845.0
2024-01-09 15:30:00,59.82,59.83,59.31,59.39,1167357.0,59.82,59.83,59.31,59.39,1167357.0
2024-01-10 09:30:00,59.38,59.83,59.21,59.24,487094.0,59.38,59.83,59.21,59.24,487094.0
2024-01-10 10:00:00,59.23,59.7,59.13,59.55,291542.0,59.23,59.7,59.13,59.55,291542.0
2024-01-10 10:30:00,59.55,60.35,59.49,60.22,408961.0,59.55,60.35,59.49,60.22,408961.0
2024-01-10 11:00:00,60.22,60.54,60.15,60.51,249080.0,60.22,60.54,60.15,60.51,249080.0
2024-01-10 11:30:00,60.5,60.74,60.45,60.61,202113.0,60.5,60.74,60.45,60.61,202113.0
2024-01-10 12:00:00,60.6,60.92,60.46,60.9,283013.0,60.6,60.92,60.46,60.9,283013.0
2024-01-10 12:30:00,60.9,60.99,60.77,60.93,343773.0,60.9,60.99,60.77,60.93,343773.0
2024-01-10 13:00:00,60.93,61.04,60.7,61.01,314848.0,60.93,61.04,60.7,61.01,314848.0
2024-01-10 13:30:00,61.02,61.33,61.02,61.13,278413.0,61.02,61.33,61.02,61.13,278413.0
2024-01-10 14:00:00,61.12,61.34,61.08,61.25,177052.0,61.12,61.34,61.08,61.25,177052.0
2024-01-10 14:30:00,61.25,61.49,61.21,61.48,209671.0,61.25,61.49,61.21,61.48,209671.0
2024-01-10 15:00:00,61.49,61.56,61.29,61.54,323595.0,61.49,61.56,61.29,61.54,323595.0
2024-01-10 15:30:00,61.54,61.6,61.35,61.36,775229.0,61.54,61.6,61.35,61.36,775229.0
2024-01-11 09:30:00,62.0,62.06,61.28,61.95,463572.0,62.0,62.06,61.28,61.95,463572.0
2024-01-11 10:00:00,61.98,62.03,61.23,61.38,299949.0,61.98,62.03,61.23,61.38,299949.0
2024-01-11 10:30:00,61.41,61.84,61.4,61.58,241688.0,61.41,61.84,61.4,61.58,241688.0
2024-01-11 11:00:00,61.59,61.73,61.36,61.46,343830.0,61.59,61.73,61.36,61.46,343830.0
2024-01-11 11:30:00,61.45,61.51,60.96,61.22,223289.0,61.45,61.51,60.96,61.22,223289.0
2024-01-11 12:00:00,61.21,61.33,61.1,61.13,162971.0,61.21,61.33,61.1,61.13,162971.0
2024-01-11 12:30:00,61.14,61.45,61.12,61.32,166395.0,61.14,61.45,61.12,61.32,166395.0
2024-01-11 13:00:00,61.31,61.81,61.28,61.73,134939.0,61.31,61.81,61.28,61.73,134939.0
2024-01-11 13:30:00,61.73,61.93,61.69,61.92,124732.0,61.73,61.93,61.69,61.92,124732.0
2024-01-11 14:00:00,61.92,62.05,61.86,62.02,243195.0,61.92,62.05,61.86,62.02,243195.0
2024-01-11 14:30:00,62.02,62.17,61.97,62.03,316281.0,62.02,62.17,61.97,62.03,316281.0
2024-01-11 15:00:00,62.03,62.1,61.73,62.05,198562.0,62.03,62.1,61.73,62.05,198562.0
2024-01-11 15:30:00,62.06,62.33,62.01,62.26,527937.0,62.06,62.33,62.01,62.26,527937.0
2024-01-12 09:30:00,62.55,63.04,61.76,62.73,510796.0,62.55,63.04,61.76,62.73,510796.0
2024-01-12 10:00:00,62.75,62.9,62.36,62.57,293831.0,62.75,62.9,62.36,62.57,293831.0
2024-01-12 10:30:00,62.58,62.77,62.3,62.51,193649.0,62.58,62.77,62.3,62.51,193649.0
2024-01-12 11:00:00,62.5,62.69,62.46,62.58,239477.0,62.5,62.69,62.46,62.58,239477.0
2024-01-12 11:30:00,62.58,62.66,62.37,62.42,144249.0,62.58,62.66,62.37,62.42,144249.0
2024-01-12 12:00:00,62.42,62.52,62.28,62.39,131444.0,62.42,62.52,62.28,62.39,131444.0
2024-01-12 12:30:00,62.39,62.4,62.19,62.26,146794.0,62.39,62.4,62.19,62.26,146794.0
2024-01-12 13:00:00,62.26,62.5,62.24,62.5,232484.0,62.26,62.5,62.24,62.5,232484.0
2024-01-12 13:30:00,62.51,62.72,62.49,62.69,131240.0,62.51,62.72,62.49,62.69,131240.0
2024-01-12 14:00:00,62.7,62.77,62.63,62.69,172044.0,62.7,62.77,62.63,62.69,172044.0
2024-01-12 14:30:00,62.69,62.76,62.5,62.54,296236.0,62.69,62.76,62.5,62.54,296236.0
2024-01-12 15:00:00,62.51,62.56,62.39,62.49,258745.0,62.51,62.56,62.39,62.49,258745.0
2024-01-12 15:30:00,62.48,62.52,62.42,62.45,590503.0,62.48,62.52,62.42,62.45,590503.0
2024-01-16 09:30:00,61.01,62.19,61.01,62.05,651649.0,61.01,62.19,61.01,62.05,651649.0
2024-01-16 10:00:00,62.05,62.29,61.79,62.07,398694.0,62.05,62.29,61.79,62.07,398694.0
2024-01-16 10:30:00,62.08,62.39,62.0,62.14,284377.0,62.08,62.39,62.0,62.14,284377.0
2024-01-16 11:00:00,62.15,62.26,61.76,61.97,324737.0,62.15,62.26,61.76,61.97,324737.0
2024-01-16 11:30:00,61.98,62.1,61.55,61.62,505961.0,61.98,62.1,61.55,61.62,505961.0
2024-01-16 12:00:00,61.62,61.63,61.2,61.46,226270.0,61.62,61.63,61.2,61.46,226270.0
2024-01-16 12:30:00,61.47,61.81,61.41,61.71,527838.0,61.47,61.81,61.41,61.71,527838.0
2024-01-16 13:00:00,61.71,61.77,61.54,61.72,202779.0,61.71,61.77,61.54,61.72,202779.0
2024-01-16 13:30:00,61.73,61.86,61.54,61.56,116280.0,61.73,61.86,61.54,61.56,116280.0
2024-01-16 14:00:00,61.56,61.63,61.41,61.58,146184.0,61.56,61.63,61.41,61.58,146184.0
2024-01-16 14:30:00,61.58,61.7,61.49,61.62,182270.0,61.58,61.7,61.49,61.62,182270.0
2024-01-16 15:00:00,61.62,61.72,61.56,61.61,248668.0,61.62,61.72,61.56,61.61,248668.0
2024-01-16 15:30:00,61.61,62.04,61.59,62.01,696470.0,61.61,62.04,61.59,62.01,696470.0
2024-01-17 09:30:00,61.18,61.62,59.86,60.0,497011.0,61.18,61.62,59.86,60.0,497011.0
2024-01-17 10:00:00,60.0,60.2,59.76,59.84,343652.0,60.0,60.2,59.76,59.84,343652.0
2024-01-17 10:30:00,59.84,60.12,59.73,59.78,447049.0,59.84,60.12,59.73,59.78,447049.0
2024-01-17 11:00:00,59.77,60.43,59.75,60.43,244288.0,59.77,60.43,59.75,60.43,244288.0
2024-01-17 11:30:00,60.43,60.5,60.29,60.4,170363.0,60.43,60.5,60.29,60.4,170363.0
2024-01-17 12:00:00,60.4,60.52,60.27,60.41,220120.0,60.4,60.52,60.27,60.41,220120.0
2024-01-17 12:30:00,60.42,60.77,60.39,60.73,146272.0,60.42,60.77,60.39,60.73,146272.0
2024-01-17 13:00:00,60.74,60.84,60.58,60.66,146748.0,60.74,60.84,60.58,60.66,146748.0
2024-01-17 13:30:00,60.65,60.72,60.52,60.66,163503.0,60.65,60.72,60.52,60.66,163503.0
2024-01-17 14:00:00,60.65,60.65,60.47,60.6,159709.0,60.65,60.65,60.47,60.6,159709.0
2024-01-17 14:30:00,60.6,60.72,60.57,60.65,146101.0,60.6,60.72,60.57,60.65,146101.0
2024-01-17 15:00:00,60.65,60.67,60.39,60.45,243345.0,60.65,60.67,60.39,60.45,243345.0
2024-01-17 15:30:00,60.45,60.68,60.42,60.62,803611.0,60.45,60.68,60.42,60.62,803611.0
2024-01-18 09:30:00,61.0,61.33,60.37,60.6,338894.0,61.0,61.33,60.37,60.6,338894.0
2024-01-18 10:00:00,60.61,60.75,60.29,60.71,254764.0,60.61,60.75,60.29,60.71,254764.0
2024-01-18 10:30:00,60.7,61.04,60.59,60.78,169338.0,60.7,61.04,60.59,60.78,169338.0
2024-01-18 11:00:00,60.78,60.99,60.6,60.86,192061.0,60.78,60.99,60.6,60.86,192061.0
2024-01-18 11:30:00,60.87,61.18,60.86,61.04,153834.0,60.87,61.18,60.86,61.04,153834.0
2024-01-18 12:00:00,61.05,61.06,60.71,60.78,127392.0,61.05,61.06,60.71,60.78,127392.0
2024-01-18 12:30:00,60.78,60.82,60.69,60.78,118522.0,60.78,60.82,60.69,60.78,118522.0
2024-01-18 13:00:00,60.78,60.78,60.57,60.62,119620.0,60.78,60.78,60.57,60.62,119620.0
2024-01-18 13:30:00,60.63,60.95,60.54,60.94,269218.0,60.63,60.95,60.54,60.94,269218.0
2024-01-18 14:00:00,60.93,61.21,60.93,61.2,226035.0,60.93,61.21,60.93,61.2,226035.0
2024-01-18 14:30:00,61.19,61.29,61.14,61.21,130377.0,61.19,61.29,61.14,61.21,130377.0
2024-01-18 15:00:00,61.21,61.38,61.19,61.29,157587.0,61.21,61.38,61.19,61.29,157587.0
2024-01-18 15:30:00,61.29,61.49,61.24,61.4,526847.0,61.29,61.49,61.24,61.4,526847.0
2024-01-19 09:30:00,61.57,62.1,61.53,61.73,458214.0,61.57,62.1,61.53,61.73,458214.0
2024-01-19 10:00:00,61.74,61.84,61.33,61.4,470463.0,61.74,61.84,61.33,61.4,470463.0
2024-01-19 10:30:00,61.39,61.4,60.61,60.64,574445.0,61.39,61.4,60.61,60.64,574445.0
2024-01-19 11:00:00,60.65,60.96,60.55,60.59,499921.0,60.65,60.96,60.55,60.59,499921.0
2024-01-19 11:30:00,60.59,60.6,60.27,60.37,571599.0,60.59,60.6,60.27,60.37,571599.0
2024-01-19 12:00:00,60.38,60.38,60.08,60.16,279621.0,60.38,60.38,60.08,60.16,279621.0
2024-01-19 12:30:00,60.16,60.46,60.11,60.35,377190.0,60.16,60.46,60.11,60.35,377190.0
2024-01-19 13:00:00,60.35,60.35,60.09,60.19,365663.0,60.35,60.35,60.09,60.19,365663.0
2024-01-19 13:30:00,60.19,60.55,60.15,60.54,703214.0,60.19,60.55,60.15,60.54,703214.0
2024-01-19 14:00:00,60.54,60.93,60.53,60.76,248526.0,60.54,60.93,60.53,60.76,248526.0
2024-01-19 14:30:00,60.76,60.78,60.49,60.52,302310.0,60.76,60.78,60.49,60.52,302310.0
2024-01-19 15:00:00,60.51,60.6,60.4,60.59,289884.0,60.51,60.6,60.4,60.59,289884.0
2024-01-19 15:30:00,60.59,60.94,60.57,60.89,822865.0,60.59,60.94,60.57,60.89,822865.0
2024-01-22 09:30:00,61.86,62.34,61.45,61.99,640639.0,61.86,62.34,61.45,61.99,640639.0
2024-01-22 10:00:00,62.0,62.23,61.82,61.84,676472.0,62.0,62.23,61.82,61.84,676472.0
2024-01-22 10:30:00,61.84,61.85,61.46,61.53,980213.0,61.84,61.85,61.46,61.53,980213.0
2024-01-22 11:00:00,61.54,61.96,61.39,61.93,382805.0,61.54,61.96,61.39,61.93,382805.0
2024-01-22 11:30:00,61.93,62.24,61.83,62.23,453250.0,61.93,62.24,61.83,62.23,453250.0
2024-01-22 12:00:00,62.23,62.54,62.07,62.54,392080.0,62.23,62.54,62.07,62.54,392080.0
2024-01-22 12:30:00,62.54,62.7,62.42,62.5,483668.0,62.54,62.7,62.42,62.5,483668.0
2024-01-22 13:00:00,62.49,62.6,62.28,62.29,409420.0,62.49,62.6,62.28,62.29,409420.0
2024-01-22 13:30:00,62.3,62.69,62.3,62.57,246359.0,62.3,62.69,62.3,62.57,246359.0
2024-01-22 14:00:00,62.57,62.64,62.52,62.63,217984.0,62.57,62.64,62.52,62.63,217984.0
2024-01-22 14:30:00,62.63,62.8,62.63,62.76,279704.0,62.63,62.8,62.63,62.76,279704.0
2024-01-22 15:00:00,62.77,62.77,62.56,62.66,373365.0,62.77,62.77,62.56,62.66,373365.0
2024-01-22 15:30:00,62.66,62.77,62.56,62.67,755033.0,62.66,62.77,62.56,62.67,755033.0
2024-01-23 09:30:00,64.25,64.46,63.84,64.06,1185076.0,64.25,64.46,63.84,64.06,1185076.0
2024-01-23 10:00:00,64.03,64.41,64.0,64.32,665019.0,64.03,64.41,64.0,64.32,665019.0
2024-01-23 10:30:00,64.33,64.34,64.03,64.16,326148.0,64.33,64.34,64.03,64.16,326148.0
2024-01-23 11:00:00,64.17,64.65,64.11,64.48,719617.0,64.17,64.65,64.11,64.48,719617.0
2024-01-23 11:30:00,64.49,64.78,64.12,64.12,498134.0,64.49,64.78,64.12,64.12,498134.0
2024-01-23 12:00:00,64.11,64.17,63.77,63.98,294422.0,64.11,64.17,63.77,63.98,294422.0
2024-01-23 12:30:00,63.98,64.36,63.86,64.35,209314.0,63.98,64.36,63.86,64.35,209314.0
2024-01-23 13:00:00,64.35,64.59,64.27,64.47,225083.0,64.35,64.59,64.27,64.47,225083.0
2024-01-23 13:30:00,64.49,64.52,64.31,64.41,178661.0,64.49,64.52,64.31,64.41,178661.0
2024-01-23 14:00:00,64.4,64.42,64.19,64.34,247919.0,64.4,64.42,64.19,64.34,247919.0
2024-01-23 14:30:00,64.35,64.38,64.12,64.19,212335.0,64.35,64.38,64.12,64.19,212335.0
2024-01-23 15:00:00,64.2,64.38,64.18,64.28,386249.0,64.2,64.38,64.18,64.28,386249.0
2024-01-23 15:30:00,64.28,64.51,64.17,64.39,692162.0,64.28,64.51,64.17,64.39,692162.0
2024-01-24 09:30:00,65.09,65.87,64.77,65.86,578169.0,65.09,65.87,64.77,65.86,578169.0
2024-01-24 10:00:00,65.85,65.95,65.52,65.71,241604.0,65.85,65.95,65.52,65.71,241604.0
2024-01-24 10:30:00,65.71,66.55,65.67,66.53,453977.0,65.71,66.55,65.67,66.53,453977.0
2024-01-24 11:00:00,66.55,66.72,66.17,66.57,472296.0,66.55,66.72,66.17,66.57,472296.0
2024-01-24 11:30:00,66.58,66.67,65.9,66.22,406796.0,66.58,66.67,65.9,66.22,406796.0
2024-01-24 12:00:00,66.23,66.59,66.23,66.44,217833.0,66.23,66.59,66.23,66.44,217833.0
2024-01-24 12:30:00,66.44,66.59,66.33,66.34,189379.0,66.44,66.59,66.33,66.34,189379.0
2024-01-24 13:00:00,66.34,66.55,66.19,66.48,291664.0,66.34,66.55,66.19,66.48,291664.0
2024-01-24 13:30:00,66.5,66.51,66.23,66.38,308008.0,66.5,66.51,66.23,66.38,308008.0
2024-01-24 14:00:00,66.38,66.44,66.17,66.22,326849.0,66.38,66.44,66.17,66.22,326849.0
2024-01-24 14:30:00,66.22,66.41,66.05,66.29,216122.0,66.22,66.41,66.05,66.29,216122.0
2024-01-24 15:00:00,66.28,66.4,66.01,66.04,217130.0,66.28,66.4,66.01,66.04,217130.0
2024-01-24 15:30:00,66.04,66.27,65.95,66.13,842712.0,66.04,66.27,65.95,66.13,842712.0
2024-01-25 09:30:00,67.26,67.36,65.9,66.65,585233.0,67.26,67.36,65.9,66.65,585233.0
2024-01-25 10:00:00,66.66,66.82,66.45,66.68,589246.0,66.66,66.82,66.45,66.68,589246.0
2024-01-25 10:30:00,66.68,66.73,66.28,66.37,504903.0,66.68,66.73,66.28,66.37,504903.0
2024-01-25 11:00:00,66.37,66.38,66.01,66.11,182596.0,66.37,66.38,66.01,66.11,182596.0
2024-01-25 11:30:00,66.13,66.3,65.83,66.05,170372.0,66.13,66.3,65.83,66.05,170372.0
2024-01-25 12:00:00,66.05,66.09,65.9,65.98,288584.0,66.05,66.09,65.9,65.98,288584.0
2024-01-25 12:30:00,65.98,66.0,65.54,65.77,281921.0,65.98,66.0,65.54,65.77,281921.0
2024-01-25 13:00:00,65.77,65.98,65.75,65.8,211214.0,65.77,65.98,65.75,65.8,211214.0
2024-01-25 13:30:00,65.79,65.83,65.69,65.72,211648.0,65.79,65.83,65.69,65.72,211648.0
2024-01-25 14:00:00,65.72,65.76,65.09,65.13,286633.0,65.72,65.76,65.09,65.13,286633.0
2024-01-25 14:30:00,65.11,65.54,65.02,65.53,147949.0,65.11,65.54,65.02,65.53,147949.0
2024-01-25 15:00:00,65.53,65.54,65.29,65.42,180233.0,65.53,65.54,65.29,65.42,180233.0
2024-01-25 15:30:00,65.42,65.59,65.3,65.57,597813.0,65.42,65.59,65.3,65.57,597813.0
2024-01-26 09:30:00,65.51,66.2,65.34,65.98,404605.0,65.51,66.2,65.34,65.98,404605.0
2024-01-26 10:00:00,65.99,66.4,65.79,66.4,345966.0,65.99,66.4,65.79,66.4,345966.0
2024-01-26 10:30:00,66.4,66.55,66.22,66.53,590992.0,66.4,66.55,66.22,66.53,590992.0
2024-01-26 11:00:00,66.53,66.69,66.3,66.63,322851.0,66.53,66.69,66.3,66.63,322851.0
2024-01-26 11:30:00,66.63,66.68,66.34,66.48,222570.0,66.63,66.68,66.34,66.48,222570.0
2024-01-26 12:00:00,66.49,66.77,66.37,66.38,334026.0,66.49,66.77,66.37,66.38,334026.0
2024-01-26 12:30:00,66.37,66.37,65.89,65.92,253197.0,66.37,66.37,65.89,65.92,253197.0
2024-01-26 13:00:00,65.91,66.09,65.81,66.02,175150.0,65.91,66.09,65.81,66.02,175150.0
2024-01-26 13:30:00,66.02,66.07,65.95,66.04,148232.0,66.02,66.07,65.95,66.04,148232.0
2024-01-26 14:00:00,66.03,66.28,65.98,66.25,139795.0,66.03,66.28,65.98,66.25,139795.0
2024-01-26 14:30:00,66.25,66.48,66.1,66.48,368637.0,66.25,66.48,66.1,66.48,368637.0
2024-01-26 15:00:00,66.47,66.5,66.22,66.26,546163.0,66.47,66.5,66.22,66.26,546163.0
2024-01-26 15:30:00,66.26,66.28,66.06,66.13,671001.0,66.26,66.28,66.06,66.13,671001.0
2024-01-29 09:30:00,65.82,66.64,65.66,66.49,429195.0,65.82,66.64,65.66,66.49,429195.0
2024-01-29 10:00:00,66.49,66.58,66.28,66.55,306965.0,66.49,66.58,66.28,66.55,306965.0
2024-01-29 10:30:00,66.55,66.57,66.26,66.28,123926.0,66.55,66.57,66.26,66.28,123926.0
2024-01-29 11:00:00,66.28,66.3,66.02,66.19,113452.0,66.28,66.3,66.02,66.19,113452.0
2024-01-29 11:30:00,66.19,66.55,66.18,66.55,173824.0,66.19,66.55,66.18,66.55,173824.0
2024-01-29 12:00:00,66.55,66.56,66.42,66.52,125190.0,66.55,66.56,66.42,66.52,125190.0
2024-01-29 12:30:00,66.52,66.55,66.44,66.51,152309.0,66.52,66.55,66.44,66.51,152309.0
2024-01-29 13:00:00,66.51,66.52,66.17,66.22,85171.0,66.51,66.52,66.17,66.22,85171.0
2024-01-29 13:30:00,66.22,66.26,65.92,65.92,108697.0,66.22,66.26,65.92,65.92,108697.0
2024-01-29 14:00:00,65.91,66.05,65.88,66.03,100568.0,65.91,66.05,65.88,66.03,100568.0
2024-01-29 14:30:00,66.04,66.09,65.96,66.05,109820.0,66.04,66.09,65.96,66.05,109820.0
2024-01-29 15:00:00,66.05,66.47,66.04,66.4,175269.0,66.05,66.47,66.04,66.4,175269.0
2024-01-29 15:30:00,66.41,66.5,66.26,66.48,496487.0,66.41,66.5,66.26,66.48,496487.0
2024-01-30 09:30:00,66.2,66.56,65.8,66.52,517576.0,66.2,66.56,65.8,66.52,517576.0
2024-01-30 10:00:00,66.52,66.55,66.18,66.46,308545.0,66.52,66.55,66.18,66.46,308545.0
2024-01-30 10:30:00,66.44,66.5,66.16,66.39,126238.0,66.44,66.5,66.16,66.39,126238.0
2024-01-30 11:00:00,66.39,66.47,66.27,66.34,135080.0,66.39,66.47,66.27,66.34,135080.0
2024-01-30 11:30:00,66.35,66.54,66.32,66.5,208548.0,66.35,66.54,66.32,66.5,208548.0
2024-01-30 12:00:00,66.5,66.55,66.31,66.41,184254.0,66.5,66.55,66.31,66.41,184254.0
2024-01-30 12:30:00,66.4,66.54,66.33,66.45,253842.0,66.4,66.54,66.33,66.45,253842.0
2024-01-30 13:00:00,66.45,66.77,66.44,66.73,284599.0,66.45,66.77,66.44,66.73,284599.0
2024-01-30 13:30:00,66.74,66.86,66.67,66.72,255466.0,66.74,66.86,66.67,66.72,255466.0
2024-01-30 14:00:00,66.71,66.72,66.59,66.61,150006.0,66.71,66.72,66.59,66.61,150006.0
2024-01-30 14:30:00,66.61,66.76,66.6,66.62,172183.0,66.61,66.76,66.6,66.62,172183.0
2024-01-30 15:00:00,66.62,66.72,66.57,66.69,202925.0,66.62,66.72,66.57,66.69,202925.0
2024-01-30 15:30:00,66.69,66.92,66.58,66.72,890175.0,66.69,66.92,66.58,66.72,890175.0
2024-01-31 09:30:00,64.88,65.2,63.83,64.39,1179794.0,64.88,65.2,63.83,64.39,1179794.0
2024-01-31 10:00:00,64.39,64.56,64.07,64.1,348789.0,64.39,64.56,64.07,64.1,348789.0
2024-01-31 10:30:00,64.11,64.18,63.59,63.88,711229.0,64.11,64.18,63.59,63.88,711229.0
2024-01-31 11:00:00,63.86,64.73,63.86,64.59,614778.0,63.86,64.73,63.86,64.59,614778.0
2024-01-31 11:30:00,64.59,64.88,64.5,64.69,261614.0,64.59,64.88,64.5,64.69,261614.0
2024-01-31 12:00:00,64.67,64.88,64.61,64.8,123462.0,64.67,64.88,64.61,64.8,123462.0
2024-01-31 12:30:00,64.8,64.87,64.67,64.86,248194.0,64.8,64.87,64.67,64.86,248194.0
2024-01-31 13:00:00,64.86,65.28,64.81,65.11,272654.0,64.86,65.28,64.81,65.11,272654.0
2024-01-31 13:30:00,65.09,65.09,64.53,64.56,216490.0,65.09,65.09,64.53,64.56,216490.0
2024-01-31 14:00:00,64.57,64.65,64.23,64.63,358960.0,64.57,64.65,64.23,64.63,358960.0
2024-01-31 14:30:00,64.63,65.24,64.53,64.97,392436.0,64.63,65.24,64.53,64.97,392436.0
2024-01-31 15:00:00,64.98,65.05,64.63,64.85,787116.0,64.98,65.05,64.63,64.85,787116.0
2024-01-31 15:30:00,64.85,64.94,64.39,64.49,1179470.0,64.85,64.94,64.39,64.49,1179470.0
2024-02-01 09:30:00,64.71,65.49,64.59,65.46,457144.0,64.71,65.49,64.59,65.46,457144.0
2024-02-01 10:00:00,65.39,65.95,65.27,65.95,939323.0,65.39,65.95,65.27,65.95,939323.0
2024-02-01 10:30:00,65.94,65.97,65.21,65.21,411307.0,65.94,65.97,65.21,65.21,411307.0
2024-02-01 11:00:00,65.21,65.3,64.9,64.9,1088369.0,65.21,65.3,64.9,64.9,1088369.0
2024-02-01 11:30:00,64.89,65.72,64.89,65.71,1426417.0,64.89,65.72,64.89,65.71,1426417.0
2024-02-01 12:00:00,65.71,65.94,65.61,65.64,236539.0,65.71,65.94,65.61,65.64,236539.0
2024-02-01 12:30:00,65.65,65.76,65.54,65.66,160027.0,65.65,65.76,65.54,65.66,160027.0
2024-02-01 13:00:00,65.66,65.74,65.46,65.66,172487.0,65.66,65.74,65.46,65.66,172487.0
2024-02-01 13:30:00,65.66,65.98,65.65,65.89,225895.0,65.66,65.98,65.65,65.89,225895.0
2024-02-01 14:00:00,65.9,66.16,65.83,66.16,204194.0,65.9,66.16,65.83,66.16,204194.0
2024-02-01 14:30:00,66.17,66.69,66.06,66.64,277931.0,66.17,66.69,66.06,66.64,277931.0
2024-02-01 15:00:00,66.63,66.69,66.4,66.59,621241.0,66.63,66.69,66.4,66.59,621241.0
2024-02-01 15:30:00,66.59,66.62,66.31,66.49,955973.0,66.59,66.62,66.31,66.49,955973.0
2024-02-02 09:30:00,66.34,66.71,65.93,66.33,565555.0,66.34,66.71,65.93,66.33,565555.0
2024-02-02 10:00:00,66.36,66.44,65.89,66.34,595726.0,66.36,66.44,65.89,66.34,595726.0
2024-02-02 10:30:00,66.34,66.81,66.03,66.67,284989.0,66.34,66.81,66.03,66.67,284989.0
2024-02-02 11:00:00,66.67,66.72,66.4,66.69,263273.0,66.67,66.72,66.4,66.69,263273.0
2024-02-02 11:30:00,66.73,66.84,66.56,66.63,163207.0,66.73,66.84,66.56,66.63,163207.0
2024-02-02 12:00:00,66.63,66.96,66.52,66.91,441935.0,66.63,66.96,66.52,66.91,441935.0
2024-02-02 12:30:00,66.9,66.99,66.6,66.7,231381.0,66.9,66.99,66.6,66.7,231381.0
2024-02-02 13:00:00,66.7,66.73,66.28,66.46,263257.0,66.7,66.73,66.28,66.46,263257.0
2024-02-02 13:30:00,66.46,66.57,66.33,66.34,429942.0,66.46,66.57,66.33,66.34,429942.0
2024-02-02 14:00:00,66.35,66.5,66.11,66.19,503212.0,66.35,66.5,66.11,66.19,503212.0
2024-02-02 14:30:00,66.18,66.56,66.13,66.48,310708.0,66.18,66.56,66.13,66.48,310708.0
2024-02-02 15:00:00,66.47,66.63,66.36,66.49,569339.0,66.47,66.63,66.36,66.49,569339.0
2024-02-02 15:30:00,66.49,66.53,66.12,66.44,1244455.0,66.49,66.53,66.12,66.44,1244455.0
2024-02-05 09:30:00,66.41,66.44,65.46,65.6,1567913.0,66.41,66.44,65.46,65.6,1567913.0
2024-02-05 10:00:00,65.61,65.63,64.95,65.06,390638.0,65.61,65.63,64.95,65.06,390638.0
2024-02-05 10:30:00,65.06,65.36,64.85,65.15,328611.0,65.06,65.36,64.85,65.15,328611.0
2024-02-05 11:00:00,65.15,65.29,65.0,65.14,393495.0,65.15,65.29,65.0,65.14,393495.0
2024-02-05 11:30:00,65.14,65.6,65.12,65.5,227182.0,65.14,65.6,65.12,65.5,227182.0
2024-02-05 12:00:00,65.49,65.49,65.27,65.36,386267.0,65.49,65.49,65.27,65.36,386267.0
2024-02-05 12:30:00,65.36,65.69,65.35,65.58,495204.0,65.36,65.69,65.35,65.58,495204.0
2024-02-05 13:00:00,65.56,65.63,65.43,65.43,222151.0,65.56,65.63,65.43,65.43,222151.0
2024-02-05 13:30:00,65.42,65.46,65.29,65.45,304539.0,65.42,65.46,65.29,65.45,304539.0
2024-02-05 14:00:00,65.45,65.77,65.41,65.74,335760.0,65.45,65.77,65.41,65.74,335760.0
2024-02-05 14:30:00,65.73,65.92,65.64,65.7,363608.0,65.73,65.92,65.64,65.7,363608.0
2024-02-05 15:00:00,65.7,65.71,65.51,65.63,493611.0,65.7,65.71,65.51,65.63,493611.0
2024-02-05 15:30:00,65.63,66.24,65.6,66.08,1198462.0,65.63,66.24,65.6,66.08,1198462.0
2024-02-06 09:30:00,66.41,66.97,66.15,66.25,961252.0,66.41,66.97,66.15,66.25,961252.0
2024-02-06 10:00:00,66.22,66.38,65.89,66.12,744805.0,66.22,66.38,65.89,66.12,744805.0
2024-02-06 10:30:00,66.14,66.31,66.02,66.31,696436.0,66.14,66.31,66.02,66.31,696436.0
2024-02-06 11:00:00,66.28,66.91,66.28,66.67,871355.0,66.28,66.91,66.28,66.67,871355.0
2024-02-06 11:30:00,66.69,66.79,66.16,66.35,483250.0,66.69,66.79,66.16,66.35,483250.0
2024-02-06 12:00:00,66.33,66.37,65.98,66.2,649261.0,66.33,66.37,65.98,66.2,649261.0
2024-02-06 12:30:00,66.2,66.7,66.11,66.63,763484.0,66.2,66.7,66.11,66.63,763484.0
2024-02-06 13:00:00,66.64,66.95,66.6,66.73,385070.0,66.64,66.95,66.6,66.73,385070.0
2024-02-06 13:30:00,66.71,66.94,66.66,66.76,293073.0,66.71,66.94,66.66,66.76,293073.0
2024-02-06 14:00:00,66.77,66.84,66.33,66.59,404639.0,66.77,66.84,66.33,66.59,404639.0
2024-02-06 14:30:00,66.59,67.2,66.58,67.17,603533.0,66.59,67.2,66.58,67.17,603533.0
2024-02-06 15:00:00,67.2,67.45,67.14,67.43,527250.0,67.2,67.45,67.14,67.43,527250.0
2024-02-06 15:30:00,67.42,67.56,67.15,67.47,1382020.0,67.42,67.56,67.15,67.47,1382020.0
2024-02-07 09:30:00,73.83,73.91,68.62,68.67,4293739.0,73.83,73.91,68.62,68.67,4293739.0
2024-02-07 10:00:00,68.67,70.07,68.4,69.67,2766132.0,68.67,70.07,68.4,69.67,2766132.0
2024-02-07 10:30:00,69.66,70.46,69.17,69.91,1898595.0,69.66,70.46,69.17,69.91,1898595.0
2024-02-07 11:00:00,69.92,70.72,69.37,69.61,2074643.0,69.92,70.72,69.37,69.61,2074643.0
2024-02-07 11:30:00,69.62,69.64,68.8,68.8,951905.0,69.62,69.64,68.8,68.8,951905.0
2024-02-07 12:00:00,68.78,68.91,67.89,67.91,912330.0,68.78,68.91,67.89,67.91,912330.0
2024-02-07 12:30:00,67.9,68.29,67.71,67.9,607592.0,67.9,68.29,67.71,67.9,607592.0
2024-02-07 13:00:00,67.9,68.38,67.62,68.0,669435.0,67.9,68.38,67.62,68.0,669435.0
2024-02-07 13:30:00,68.0,68.1,67.38,67.39,664854.0,68.0,68.1,67.38,67.39,664854.0
2024-02-07 14:00:00,67.38,68.76,67.22,68.22,894779.0,67.38,68.76,67.22,68.22,894779.0
2024-02-07 14:30:00,68.23,69.01,68.23,68.81,892863.0,68.23,69.01,68.23,68.81,892863.0
2024-02-07 15:00:00,68.8,69.7,68.8,69.34,905161.0,68.8,69.7,68.8,69.34,905161.0
2024-02-07 15:30:00,69.34,70.23,69.13,70.01,2270035.0,69.34,70.23,69.13,70.01,2270035.0
2024-02-08 09:30:00,69.68,70.64,68.96,69.27,826505.0,69.68,70.64,68.96,69.27,826505.0
2024-02-08 10:00:00,69.27,70.21,69.12,69.57,560855.0,69.27,70.21,69.12,69.57,560855.0
2024-02-08 10:30:00,69.59,69.72,69.34,69.47,495134.0,69.59,69.72,69.34,69.47,495134.0
2024-02-08 11:00:00,69.45,69.5,68.74,68.85,454603.0,69.45,69.5,68.74,68.85,454603.0
2024-02-08 11:30:00,68.84,68.84,68.38,68.38,397967.0,68.84,68.84,68.38,68.38,397967.0
2024-02-08 12:00:00,68.38,68.4,68.06,68.32,294991.0,68.38,68.4,68.06,68.32,294991.0
2024-02-08 12:30:00,68.33,68.54,68.17,68.52,276759.0,68.33,68.54,68.17,68.52,276759.0
2024-02-08 13:00:00,68.53,68.74,68.2,68.21,208170.0,68.53,68.74,68.2,68.21,208170.0
2024-02-08 13:30:00,68.21,68.45,68.04,68.41,315605.0,68.21,68.45,68.04,68.41,315605.0
2024-02-08 14:00:00,68.41,68.44,68.03,68.08,186892.0,68.41,68.44,68.03,68.08,186892.0
2024-02-08 14:30:00,68.08,68.15,67.99,68.09,255124.0,68.08,68.15,67.99,68.09,255124.0
2024-02-08 15:00:00,68.09,68.17,67.83,67.93,437727.0,68.09,68.17,67.83,67.93,437727.0
2024-02-08 15:30:00,67.94,68.08,67.76,67.86,1167846.0,67.94,68.08,67.76,67.86,1167846.0
2024-02-09 09:30:00,68.22,70.2,68.2,69.98,791939.0,68.22,70.2,68.2,69.98,791939.0
2024-02-09 10:00:00,69.98,70.67,69.97,70.31,568742.0,69.98,70.67,69.97,70.31,568742.0
2024-02-09 10:30:00,70.33,70.37,69.77,69.86,290743.0,70.33,70.37,69.77,69.86,290743.0
2024-02-09 11:00:00,69.87,70.18,69.75,70.05,236613.0,69.87,70.18,69.75,70.05,236613.0
2024-02-09 11:30:00,70.05,70.4,69.95,70.35,270362.0,70.05,70.4,69.95,70.35,270362.0
2024-02-09 12:00:00,70.34,70.46,70.24,70.43,156219.0,70.34,70.46,70.24,70.43,156219.0
2024-02-09 12:30:00,70.43,70.53,70.14,70.16,166496.0,70.43,70.53,70.14,70.16,166496.0
2024-02-09 13:00:00,70.15,70.33,70.12,70.26,194094.0,70.15,70.33,70.12,70.26,194094.0
2024-02-09 13:30:00,70.26,70.45,70.22,70.45,156834.0,70.26,70.45,70.22,70.45,156834.0
2024-02-09 14:00:00,70.45,70.73,70.44,70.7,211480.0,70.45,70.73,70.44,70.7,211480.0
2024-02-09 14:30:00,70.7,70.8,70.57,70.68,371362.0,70.7,70.8,70.57,70.68,371362.0
2024-02-09 15:00:00,70.68,70.86,70.55,70.69,411718.0,70.68,70.86,70.55,70.69,411718.0
2024-02-09 15:30:00,70.68,70.75,70.37,70.45,1013469.0,70.68,70.75,70.37,70.45,1013469.0
2024-02-12 09:30:00,70.66,71.09,70.19,70.54,512102.0,70.66,71.09,70.19,70.54,512102.0
2024-02-12 10:00:00,70.55,70.63,70.18,70.37,203159.0,70.55,70.63,70.18,70.37,203159.0
2024-02-12 10:30:00,70.37,70.5,70.25,70.35,183384.0,70.37,70.5,70.25,70.35,183384.0
2024-02-12 11:00:00,70.36,70.48,70.3,70.41,154417.0,70.36,70.48,70.3,70.41,154417.0
2024-02-12 11:30:00,70.42,70.73,70.42,70.68,136407.0,70.42,70.73,70.42,70.68,136407.0
2024-02-12 12:00:00,70.68,70.76,70.46,70.53,160709.0,70.68,70.76,70.46,70.53,160709.0
2024-02-12 12:30:00,70.53,70.69,70.47,70.69,119887.0,70.53,70.69,70.47,70.69,119887.0
2024-02-12 13:00:00,70.69,70.73,70.46,70.47,120068.0,70.69,70.73,70.46,70.47,120068.0
2024-02-12 13:30:00,70.46,70.49,70.13,70.34,158341.0,70.46,70.49,70.13,70.34,158341.0
2024-02-12 14:00:00,70.34,70.65,70.31,70.59,235575.0,70.34,70.65,70.31,70.59,235575.0
2024-02-12 14:30:00,70.59,70.65,70.23,70.29,213193.0,70.59,70.65,70.23,70.29,213193.0
2024-02-12 15:00:00,70.28,70.38,70.22,70.23,165360.0,70.28,70.38,70.22,70.23,165360.0
2024-02-12 15:30:00,70.23,70.4,70.14,70.25,558674.0,70.23,70.4,70.14,70.25,558674.0
2024-02-13 09:30:00,68.52,68.95,68.25,68.8,505619.0,68.52,68.95,68.25,68.8,505619.0
2024-02-13 10:00:00,68.77,69.02,68.55,69.02,218109.0,68.77,69.02,68.55,69.02,218109.0
2024-02-13 10:30:00,69.02,69.34,68.96,69.04,180591.0,69.02,69.34,68.96,69.04,180591.0
2024-02-13 11:00:00,69.04,69.26,69.04,69.26,138960.0,69.04,69.26,69.04,69.26,138960.0
2024-02-13 11:30:00,69.25,69.56,69.19,69.32,182626.0,69.25,69.56,69.19,69.32,182626.0
2024-02-13 12:00:00,69.3,69.3,68.86,68.95,115513.0,69.3,69.3,68.86,68.95,115513.0
2024-02-13 12:30:00,68.95,69.12,68.93,68.98,118726.0,68.95,69.12,68.93,68.98,118726.0
2024-02-13 13:00:00,68.96,69.09,68.91,69.03,137705.0,68.96,69.09,68.91,69.03,137705.0
2024-02-13 13:30:00,69.03,69.1,68.8,69.0,114836.0,69.03,69.1,68.8,69.0,114836.0
2024-02-13 14:00:00,68.99,68.99,68.72,68.93,218948.0,68.99,68.99,68.72,68.93,218948.0
2024-02-13 14:30:00,68.93,69.12,68.8,68.87,170761.0,68.93,69.12,68.8,68.87,170761.0
2024-02-13 15:00:00,68.87,69.05,68.76,69.03,541126.0,68.87,69.05,68.76,69.03,541126.0
2024-02-13 15:30:00,69.0,69.53,68.99,69.41,709200.0,69.0,69.53,68.99,69.41,709200.0
2024-02-14 09:30:00,70.08,70.41,69.92,70.41,194677.0,70.08,70.41,69.92,70.41,194677.0
2024-02-14 10:00:00,70.41,70.63,70.25,70.54,150548.0,70.41,70.63,70.25,70.54,150548.0
2024-02-14 10:30:00,70.55,70.69,70.21,70.42,183790.0,70.55,70.69,70.21,70.42,183790.0
2024-02-14 11:00:00,70.4,70.43,70.18,70.32,197769.0,70.4,70.43,70.18,70.32,197769.0
2024-02-14 11:30:00,70.33,70.37,70.15,70.21,93070.0,70.33,70.37,70.15,70.21,93070.0
2024-02-14 12:00:00,70.2,70.5,70.04,70.47,84245.0,70.2,70.5,70.04,70.47,84245.0
2024-02-14 12:30:00,70.48,70.62,70.37,70.54,80725.0,70.48,70.62,70.37,70.54,80725.0
2024-02-14 13:00:00,70.54,70.56,70.37,70.45,73028.0,70.54,70.56,70.37,70.45,73028.0
2024-02-14 13:30:00,70.45,70.73,70.45,70.65,96720.0,70.45,70.73,70.45,70.65,96720.0
2024-02-14 14:00:00,70.65,70.66,70.44,70.59,132631.0,70.65,70.66,70.44,70.59,132631.0
2024-02-14 14:30:00,70.58,70.65,70.5,70.62,101156.0,70.58,70.65,70.5,70.62,101156.0
2024-02-14 15:00:00,70.63,70.75,70.57,70.71,115871.0,70.63,70.75,70.57,70.71,115871.0
2024-02-14 15:30:00,70.71,70.94,70.59,70.83,617459.0,70.71,70.94,70.59,70.83,617459.0
2024-02-15 09:30:00,71.33,71.49,70.52,70.56,238367.0,71.33,71.49,70.52,70.56,238367.0
2024-02-15 10:00:00,70.57,70.6,70.07,70.15,123716.0,70.57,70.6,70.07,70.15,123716.0
2024-02-15 10:30:00,70.16,70.54,70.1,70.5,79111.0,70.16,70.54,70.1,70.5,79111.0
2024-02-15 11:00:00,70.5,70.52,70.1,70.41,85764.0,70.5,70.52,70.1,70.41,85764.0
2024-02-15 11:30:00,70.41,70.52,70.35,70.4,76744.0,70.41,70.52,70.35,70.4,76744.0
2024-02-15 12:00:00,70.42,70.61,70.33,70.5,56457.0,70.42,70.61,70.33,70.5,56457.0
2024-02-15 12:30:00,70.51,70.51,70.2,70.2,114212.0,70.51,70.51,70.2,70.2,114212.0
2024-02-15 13:00:00,70.21,70.46,70.18,70.45,75106.0,70.21,70.46,70.18,70.45,75106.0
2024-02-15 13:30:00,70.45,70.52,70.23,70.36,65145.0,70.45,70.52,70.23,70.36,65145.0
2024-02-15 14:00:00,70.36,70.46,70.04,70.11,121642.0,70.36,70.46,70.04,70.11,121642.0
2024-02-15 14:30:00,70.12,70.36,70.11,70.14,89354.0,70.12,70.36,70.11,70.14,89354.0
2024-02-15 15:00:00,70.14,70.34,70.09,70.29,114208.0,70.14,70.34,70.09,70.29,114208.0
2024-02-15 15:30:00,70.3,70.34,70.1,70.28,438040.0,70.3,70.34,70.1,70.28,438040.0
2024-02-16 09:30:00,70.08,70.08,68.14,68.25,460321.0,70.08,70.08,68.14,68.25,460321.0
2024-02-16 10:00:00,68.26,68.84,67.9,68.62,279884.0,68.26,68.84,67.9,68.62,279884.0
2024-02-16 10:30:00,68.61,68.71,68.3,68.45,173425.0,68.61,68.71,68.3,68.45,173425.0
2024-02-16 11:00:00,68.46,69.0,68.46,68.9,218098.0,68.46,69.0,68.46,68.9,218098.0
2024-02-16 11:30:00,68.92,69.02,68.81,68.91,157754.0,68.92,69.02,68.81,68.91,157754.0
2024-02-16 12:00:00,68.89,68.95,68.65,68.73,125732.0,68.89,68.95,68.65,68.73,125732.0
2024-02-16 12:30:00,68.74,68.96,68.72,68.9,79840.0,68.74,68.96,68.72,68.9,79840.0
2024-02-16 13:00:00,68.89,68.89,68.61,68.73,77520.0,68.89,68.89,68.61,68.73,77520.0
2024-02-16 13:30:00,68.74,68.91,68.71,68.87,91335.0,68.74,68.91,68.71,68.87,91335.0
2024-02-16 14:00:00,68.88,69.11,68.87,69.09,98123.0,68.88,69.11,68.87,69.09,98123.0
2024-02-16 14:30:00,69.09,69.12,68.59,68.66,108221.0,69.09,69.12,68.59,68.66,108221.0
2024-02-16 15:00:00,68.66,68.81,68.54,68.75,151564.0,68.66,68.81,68.54,68.75,151564.0
2024-02-16 15:30:00,68.75,68.76,68.37,68.48,467288.0,68.75,68.76,68.37,68.48,467288.0
2024-02-20 09:30:00,68.25,68.36,67.14,67.24,259649.0,68.25,68.36,67.14,67.24,259649.0
2024-02-20 10:00:00,67.23,67.37,66.93,67.09,169423.0,67.23,67.37,66.93,67.09,169423.0
2024-02-20 10:30:00,67.06,67.36,66.76,67.33,108009.0,67.06,67.36,66.76,67.33,108009.0
2024-02-20 11:00:00,67.33,67.69,67.31,67.67,73122.0,67.33,67.69,67.31,67.67,73122.0
2024-02-20 11:30:00,67.66,67.66,67.36,67.36,46319.0,67.66,67.66,67.36,67.36,46319.0
2024-02-20 12:00:00,67.35,67.5,67.31,67.4,74389.0,67.35,67.5,67.31,67.4,74389.0
2024-02-20 12:30:00,67.41,67.72,67.35,67.64,147731.0,67.41,67.72,67.35,67.64,147731.0
2024-02-20 13:00:00,67.66,67.86,67.58,67.69,88661.0,67.66,67.86,67.58,67.69,88661.0
2024-02-20 13:30:00,67.67,67.74,67.55,67.7,68924.0,67.67,67.74,67.55,67.7,68924.0
2024-02-20 14:00:00,67.7,67.77,67.6,67.73,70172.0,67.7,67.77,67.6,67.73,70172.0
2024-02-20 14:30:00,67.73,67.76,67.62,67.76,102654.0,67.73,67.76,67.62,67.76,102654.0
2024-02-20 15:00:00,67.77,67.84,67.68,67.76,103832.0,67.77,67.84,67.68,67.76,103832.0
2024-02-20 15:30:00,67.76,67.99,67.58,67.94,398662.0,67.76,67.99,67.58,67.94,398662.0
2024-02-21 09:30:00,62.03,63.3,61.0,62.97,2177022.0,62.03,63.3,61.0,62.97,2177022.0
2024-02-21 10:00:00,62.98,64.48,62.84,63.61,1260554.0,62.98,64.48,62.84,63.61,1260554.0
2024-02-21 10:30:00,63.6,64.4,63.45,64.31,661319.0,63.6,64.4,63.45,64.31,661319.0
2024-02-21 11:00:00,64.31,64.49,64.2,64.33,387101.0,64.31,64.49,64.2,64.33,387101.0
2024-02-21 11:30:00,64.32,64.84,64.25,64.83,310039.0,64.32,64.84,64.25,64.83,310039.0
2024-02-21 12:00:00,64.83,65.1,64.51,64.98,388163.0,64.83,65.1,64.51,64.98,388163.0
2024-02-21 12:30:00,64.97,65.49,64.97,65.48,367378.0,64.97,65.49,64.97,65.48,367378.0
2024-02-21 13:00:00,65.48,65.52,65.02,65.14,294010.0,65.48,65.52,65.02,65.14,294010.0
2024-02-21 13:30:00,65.14,65.16,64.61,64.75,559704.0,65.14,65.16,64.61,64.75,559704.0
2024-02-21 14:00:00,64.72,65.22,64.62,64.98,287117.0,64.72,65.22,64.62,64.98,287117.0
2024-02-21 14:30:00,64.97,65.05,64.67,64.96,275875.0,64.97,65.05,64.67,64.96,275875.0
2024-02-21 15:00:00,64.95,65.03,64.62,64.64,870065.0,64.95,65.03,64.62,64.64,870065.0
2024-02-21 15:30:00,64.64,65.37,64.47,65.32,1361850.0,64.64,65.37,64.47,65.32,1361850.0
2024-02-22 09:30:00,66.96,67.23,66.3,66.43,671154.0,66.96,67.23,66.3,66.43,671154.0
2024-02-22 10:00:00,66.46,66.47,65.9,66.17,539998.0,66.46,66.47,65.9,66.17,539998.0
2024-02-22 10:30:00,66.18,66.33,65.77,65.88,655188.0,66.18,66.33,65.77,65.88,655188.0
2024-02-22 11:00:00,65.87,66.32,65.85,66.03,277772.0,65.87,66.32,65.85,66.03,277772.0
2024-02-22 11:30:00,66.04,66.14,65.92,65.96,265044.0,66.04,66.14,65.92,65.96,265044.0
2024-02-22 12:00:00,65.96,66.18,65.9,66.11,172641.0,65.96,66.18,65.9,66.11,172641.0
2024-02-22 12:30:00,66.1,66.34,66.09,66.31,320760.0,66.1,66.34,66.09,66.31,320760.0
2024-02-22 13:00:00,66.31,66.5,66.26,66.36,250511.0,66.31,66.5,66.26,66.36,250511.0
2024-02-22 13:30:00,66.36,66.66,66.32,66.52,171031.0,66.36,66.66,66.32,66.52,171031.0
2024-02-22 14:00:00,66.52,66.84,66.5,66.63,248960.0,66.52,66.84,66.5,66.63,248960.0
2024-02-22 14:30:00,66.63,66.8,66.58,66.7,254789.0,66.63,66.8,66.58,66.7,254789.0
2024-02-22 15:00:00,66.7,66.83,66.68,66.75,392805.0,66.7,66.83,66.68,66.75,392805.0
2024-02-22 15:30:00,66.74,66.96,66.72,66.96,1221548.0,66.74,66.96,66.72,66.96,1221548.0
2024-02-23 09:30:00,67.56,67.68,67.19,67.44,322190.0,67.56,67.68,67.19,67.44,322190.0
2024-02-23 10:00:00,67.47,67.85,67.46,67.56,314262.0,67.47,67.85,67.46,67.56,314262.0
2024-02-23 10:30:00,67.58,67.71,67.31,67.59,178235.0,67.58,67.71,67.31,67.59,178235.0
2024-02-23 11:00:00,67.59,67.67,67.38,67.55,113303.0,67.59,67.67,67.38,67.55,113303.0
2024-02-23 11:30:00,67.52,67.64,67.4,67.61,82668.0,67.52,67.64,67.4,67.61,82668.0
2024-02-23 12:00:00,67.61,67.76,67.46,67.75,109889.0,67.61,67.76,67.46,67.75,109889.0
2024-02-23 12:30:00,67.76,67.84,67.55,67.64,107380.0,67.76,67.84,67.55,67.64,107380.0
2024-02-23 13:00:00,67.64,67.89,67.61,67.85,94781.0,67.64,67.89,67.61,67.85,94781.0
2024-02-23 13:30:00,67.84,67.84,67.51,67.71,142584.0,67.84,67.84,67.51,67.71,142584.0
2024-02-23 14:00:00,67.71,67.74,67.47,67.67,157860.0,67.71,67.74,67.47,67.67,157860.0
2024-02-23 14:30:00,67.67,67.76,67.64,67.68,100501.0,67.67,67.76,67.64,67.68,100501.0
2024-02-23 15:00:00,67.69,67.72,67.44,67.52,208659.0,67.69,67.72,67.44,67.52,208659.0
2024-02-23 15:30:00,67.51,67.72,67.48,67.65,508346.0,67.51,67.72,67.48,67.65,508346.0
2024-02-26 09:30:00,68.05,68.48,67.77,68.4,336181.0,68.05,68.48,67.77,68.4,336181.0
2024-02-26 10:00:00,68.43,68.99,68.33,68.9,207256.0,68.43,68.99,68.33,68.9,207256.0
2024-02-26 10:30:00,68.91,69.48,68.91,69.16,255211.0,68.91,69.48,68.91,69.16,255211.0
2024-02-26 11:00:00,69.16,69.16,68.57,68.65,252430.0,69.16,69.16,68.57,68.65,252430.0
2024-02-26 11:30:00,68.66,68.83,68.53,68.8,276886.0,68.66,68.83,68.53,68.8,276886.0
2024-02-26 12:00:00,68.8,68.9,68.65,68.86,149280.0,68.8,68.9,68.65,68.86,149280.0
2024-02-26 12:30:00,68.86,69.22,68.85,69.02,320153.0,68.86,69.22,68.85,69.02,320153.0
2024-02-26 13:00:00,69.01,69.23,68.92,68.93,184900.0,69.01,69.23,68.92,68.93,184900.0
2024-02-26 13:30:00,68.92,69.05,68.72,68.88,165370.0,68.92,69.05,68.72,68.88,165370.0
2024-02-26 14:00:00,68.87,68.94,68.8,68.88,156925.0,68.87,68.94,68.8,68.88,156925.0
2024-02-26 14:30:00,68.88,68.93,68.76,68.9,125808.0,68.88,68.93,68.76,68.9,125808.0
2024-02-26 15:00:00,68.91,68.94,68.7,68.89,254110.0,68.91,68.94,68.7,68.89,254110.0
2024-02-26 15:30:00,68.89,68.9,68.38,68.41,648941.0,68.89,68.9,68.38,68.41,648941.0
2024-02-27 09:30:00,69.32,69.94,68.87,69.93,375335.0,69.32,69.94,68.87,69.93,375335.0
2024-02-27 10:00:00,69.92,70.24,69.79,70.0,531023.0,69.92,70.24,69.79,70.0,531023.0
2024-02-27 10:30:00,70.03,70.28,69.86,70.17,196829.0,70.03,70.28,69.86,70.17,196829.0
2024-02-27 11:00:00,70.19,70.26,69.74,69.74,148295.0,70.19,70.26,69.74,69.74,148295.0
2024-02-27 11:30:00,69.74,69.95,69.73,69.94,191695.0,69.74,69.95,69.73,69.94,191695.0
2024-02-27 12:00:00,69.94,69.96,69.58,69.59,278877.0,69.94,69.96,69.58,69.59,278877.0
2024-02-27 12:30:00,69.59,69.72,69.28,69.31,158939.0,69.59,69.72,69.28,69.31,158939.0
2024-02-27 13:00:00,69.31,69.52,69.19,69.49,107922.0,69.31,69.52,69.19,69.49,107922.0
2024-02-27 13:30:00,69.48,69.78,69.42,69.76,194524.0,69.48,69.78,69.42,69.76,194524.0
2024-02-27 14:00:00,69.75,69.94,69.73,69.85,83050.0,69.75,69.94,69.73,69.85,83050.0
2024-02-27 14:30:00,69.86,69.9,69.65,69.74,189412.0,69.86,69.9,69.65,69.74,189412.0
2024-02-27 15:00:00,69.74,70.0,69.65,69.98,231990.0,69.74,70.0,69.65,69.98,231990.0
2024-02-27 15:30:00,69.97,70.16,69.88,69.96,490464.0,69.97,70.16,69.88,69.96,490464.0
2024-02-28 09:30:00,69.95,70.05,69.3,69.42,215976.0,69.95,70.05,69.3,69.42,215976.0
2024-02-28 10:00:00,69.41,69.6,68.78,68.91,147604.0,69.41,69.6,68.78,68.91,147604.0
2024-02-28 10:30:00,68.9,69.24,68.9,69.09,90844.0,68.9,69.24,68.9,69.09,90844.0
2024-02-28 11:00:00,69.09,69.23,69.04,69.04,79168.0,69.09,69.23,69.04,69.04,79168.0
2024-02-28 11:30:00,69.04,69.07,68.89,68.93,66069.0,69.04,69.07,68.89,68.93,66069.0
2024-02-28 12:00:00,68.94,69.21,68.9,69.12,101648.0,68.94,69.21,68.9,69.12,101648.0
2024-02-28 12:30:00,69.11,69.12,68.87,69.06,49464.0,69.11,69.12,68.87,69.06,49464.0
2024-02-28 13:00:00,69.06,69.11,68.88,69.08,77651.0,69.06,69.11,68.88,69.08,77651.0
2024-02-28 13:30:00,69.1,69.15,69.0,69.11,63227.0,69.1,69.15,69.0,69.11,63227.0
2024-02-28 14:00:00,69.11,69.21,69.0,69.21,79704.0,69.11,69.21,69.0,69.21,79704.0
2024-02-28 14:30:00,69.21,69.38,69.15,69.36,97562.0,69.21,69.38,69.15,69.36,97562.0
2024-02-28 15:00:00,69.38,69.5,69.29,69.46,178981.0,69.38,69.5,69.29,69.46,178981.0
2024-02-28 15:30:00,69.45,69.56,69.26,69.52,301409.0,69.45,69.56,69.26,69.52,301409.0
2024-02-29 09:30:00,69.98,70.15,69.65,69.71,177070.0,69.98,70.15,69.65,69.71,177070.0
2024-02-29 10:00:00,69.69,69.73,68.89,68.97,103654.0,69.69,69.73,68.89,68.97,103654.0
2024-02-29 10:30:00,68.97,69.25,68.81,68.86,99076.0,68.97,69.25,68.81,68.86,99076.0
2024-02-29 11:00:00,68.87,68.88,68.67,68.67,98369.0,68.87,68.88,68.67,68.67,98369.0
2024-02-29 11:30:00,68.64,68.67,68.14,68.63,115690.0,68.64,68.67,68.14,68.63,115690.0
2024-02-29 12:00:00,68.62,68.63,68.41,68.44,68711.0,68.62,68.63,68.41,68.44,68711.0
2024-02-29 12:30:00,68.44,68.64,68.35,68.63,105154.0,68.44,68.64,68.35,68.63,105154.0
2024-02-29 13:00:00,68.65,68.75,68.57,68.68,82383.0,68.65,68.75,68.57,68.68,82383.0
2024-02-29 13:30:00,68.69,68.84,68.68,68.78,92799.0,68.69,68.84,68.68,68.78,92799.0
2024-02-29 14:00:00,68.78,68.84,68.66,68.76,87016.0,68.78,68.84,68.66,68.76,87016.0
2024-02-29 14:30:00,68.76,68.93,68.67,68.91,123367.0,68.76,68.93,68.67,68.91,123367.0
2024-02-29 15:00:00,68.92,68.93,68.64,68.78,302763.0,68.92,68.93,68.64,68.78,302763.0
2024-02-29 15:30:00,68.78,69.2,68.76,69.05,486618.0,68.78,69.2,68.76,69.05,486618.0
2024-03-01 09:30:00,69.07,69.36,68.57,68.68,514116.0,69.07,69.36,68.57,68.68,514116.0
2024-03-01 10:00:00,68.68,69.35,68.64,69.35,174657.0,68.68,69.35,68.64,69.35,174657.0
2024-03-01 10:30:00,69.38,69.53,69.15,69.52,184717.0,69.38,69.53,69.15,69.52,184717.0
2024-03-01 11:00:00,69.5,69.73,69.45,69.64,130256.0,69.5,69.73,69.45,69.64,130256.0
2024-03-01 11:30:00,69.65,70.11,69.56,70.1,197821.0,69.65,70.11,69.56,70.1,197821.0
2024-03-01 12:00:00,70.11,70.31,69.84,70.31,183681.0,70.11,70.31,69.84,70.31,183681.0
2024-03-01 12:30:00,70.31,70.47,70.25,70.36,159947.0,70.31,70.47,70.25,70.36,159947.0
2024-03-01 13:00:00,70.35,70.41,70.21,70.22,120863.0,70.35,70.41,70.21,70.22,120863.0
2024-03-01 13:30:00,70.21,70.36,70.09,70.32,116993.0,70.21,70.36,70.09,70.32,116993.0
2024-03-01 14:00:00,70.33,70.45,70.2,70.22,140674.0,70.33,70.45,70.2,70.22,140674.0
2024-03-01 14:30:00,70.22,70.35,70.18,70.22,114447.0,70.22,70.35,70.18,70.22,114447.0
2024-03-01 15:00:00,70.22,70.37,70.16,70.29,181612.0,70.22,70.37,70.16,70.29,181612.0
2024-03-01 15:30:00,70.3,70.49,70.19,70.44,589355.0,70.3,70.49,70.19,70.44,589355.0
2024-03-04 09:30:00,70.73,71.44,70.5,71.22,367163.0,70.73,71.44,70.5,71.22,367163.0
2024-03-04 10:00:00,71.22,71.69,71.14,71.4,183567.0,71.22,71.69,71.14,71.4,183567.0
2024-03-04 10:30:00,71.4,71.69,71.37,71.46,195208.0,71.4,71.69,71.37,71.46,195208.0
2024-03-04 11:00:00,71.46,71.5,71.14,71.15,156795.0,71.46,71.5,71.14,71.15,156795.0
2024-03-04 11:30:00,71.17,71.28,71.06,71.26,172590.0,71.17,71.28,71.06,71.26,172590.0
2024-03-04 12:00:00,71.26,71.5,71.21,71.49,339507.0,71.26,71.5,71.21,71.49,339507.0
2024-03-04 12:30:00,71.48,71.56,71.27,71.28,155152.0,71.48,71.56,71.27,71.28,155152.0
2024-03-04 13:00:00,71.28,71.39,71.19,71.23,84014.0,71.28,71.39,71.19,71.23,84014.0
2024-03-04 13:30:00,71.24,71.42,70.99,71.36,237700.0,71.24,71.42,70.99,71.36,237700.0
2024-03-04 14:00:00,71.37,71.49,71.32,71.4,109501.0,71.37,71.49,71.32,71.4,109501.0
2024-03-04 14:30:00,71.4,71.56,71.4,71.52,147419.0,71.4,71.56,71.4,71.52,147419.0
2024-03-04 15:00:00,71.52,71.55,71.39,71.5,188682.0,71.52,71.55,71.39,71.5,188682.0
2024-03-04 15:30:00,71.51,71.56,71.25,71.39,455159.0,71.51,71.56,71.25,71.39,455159.0
2024-03-05 09:30:00,70.87,71.07,69.04,69.05,339491.0,70.87,71.07,69.04,69.05,339491.0
2024-03-05 10:00:00,69.07,69.15,67.65,67.68,397185.0,69.07,69.15,67.65,67.68,397185.0
2024-03-05 10:30:00,67.67,67.72,67.33,67.48,391157.0,67.67,67.72,67.33,67.48,391157.0
2024-03-05 11:00:00,67.48,68.43,67.31,68.23,433119.0,67.48,68.43,67.31,68.23,433119.0
2024-03-05 11:30:00,68.24,68.56,68.0,68.54,277864.0,68.24,68.56,68.0,68.54,277864.0
2024-03-05 12:00:00,68.56,68.7,68.42,68.58,176358.0,68.56,68.7,68.42,68.58,176358.0
2024-03-05 12:30:00,68.59,68.79,68.42,68.72,290667.0,68.59,68.79,68.42,68.72,290667.0
2024-03-05 13:00:00,68.7,69.12,68.62,68.8,566685.0,68.7,69.12,68.62,68.8,566685.0
2024-03-05 13:30:00,68.79,68.9,68.55,68.58,179583.0,68.79,68.9,68.55,68.58,179583.0
2024-03-05 14:00:00,68.58,68.83,68.53,68.63,342701.0,68.58,68.83,68.53,68.63,342701.0
2024-03-05 14:30:00,68.62,68.67,68.32,68.46,164127.0,68.62,68.67,68.32,68.46,164127.0
2024-03-05 15:00:00,68.45,68.74,68.45,68.54,200996.0,68.45,68.74,68.45,68.54,200996.0
2024-03-05 15:30:00,68.54,69.12,68.51,69.05,666756.0,68.54,69.12,68.51,69.05,666756.0
2024-03-06 09:30:00,70.97,70.97,69.39,69.44,611668.0,70.97,70.97,69.39,69.44,611668.0
2024-03-06 10:00:00,69.43,70.03,69.11,69.89,302274.0,69.43,70.03,69.11,69.89,302274.0
2024-03-06 10:30:00,69.89,70.68,69.63,70.63,372632.0,69.89,70.68,69.63,70.63,372632.0
2024-03-06 11:00:00,70.64,71.15,70.56,70.9,448473.0,70.64,71.15,70.56,70.9,448473.0
2024-03-06 11:30:00,70.91,71.41,70.71,71.26,147739.0,70.91,71.41,70.71,71.26,147739.0
2024-03-06 12:00:00,71.28,71.42,71.19,71.33,124550.0,71.28,71.42,71.19,71.33,124550.0
2024-03-06 12:30:00,71.34,71.42,71.15,71.28,98493.0,71.34,71.42,71.15,71.28,98493.0
2024-03-06 13:00:00,71.29,71.73,71.27,71.58,183956.0,71.29,71.73,71.27,71.58,183956.0
2024-03-06 13:30:00,71.58,71.68,71.06,71.31,309704.0,71.58,71.68,71.06,71.31,309704.0
2024-03-06 14:00:00,71.27,71.41,70.89,71.38,216792.0,71.27,71.41,70.89,71.38,216792.0
2024-03-06 14:30:00,71.41,71.49,71.18,71.34,153407.0,71.41,71.49,71.18,71.34,153407.0
2024-03-06 15:00:00,71.35,71.35,70.85,70.95,235903.0,71.35,71.35,70.85,70.95,235903.0
2024-03-06 15:30:00,70.96,71.43,70.75,71.33,1023705.0,70.96,71.43,70.75,71.33,1023705.0
2024-03-07 09:30:00,71.94,72.29,71.48,71.59,439536.0,71.94,72.29,71.48,71.59,439536.0
2024-03-07 10:00:00,71.59,72.02,71.19,71.9,248985.0,71.59,72.02,71.19,71.9,248985.0
2024-03-07 10:30:00,71.91,72.16,71.83,72.02,144197.0,71.91,72.16,71.83,72.02,144197.0
2024-03-07 11:00:00,72.02,72.06,71.88,72.05,151897.0,72.02,72.06,71.88,72.05,151897.0
2024-03-07 11:30:00,72.04,72.38,71.99,72.23,226198.0,72.04,72.38,71.99,72.23,226198.0
2024-03-07 12:00:00,72.24,72.74,72.24,72.64,241502.0,72.24,72.74,72.24,72.64,241502.0
2024-03-07 12:30:00,72.62,72.79,72.57,72.74,186209.0,72.62,72.79,72.57,72.74,186209.0
2024-03-07 13:00:00,72.76,73.05,72.75,72.94,249327.0,72.76,73.05,72.75,72.94,249327.0
2024-03-07 13:30:00,72.94,73.25,72.91,73.18,213304.0,72.94,73.25,72.91,73.18,213304.0
2024-03-07 14:00:00,73.18,73.33,73.0,73.18,224674.0,73.18,73.33,73.0,73.18,224674.0
2024-03-07 14:30:00,73.18,73.19,72.98,73.02,183699.0,73.18,73.19,72.98,73.02,183699.0
2024-03-07 15:00:00,73.01,73.01,72.66,72.76,275361.0,73.01,73.01,72.66,72.76,275361.0
2024-03-07 15:30:00,72.76,73.16,72.72,73.07,972945.0,72.76,73.16,72.72,73.07,972945.0
2024-03-08 09:30:00,73.26,73.5,72.56,73.12,386051.0,73.26,73.5,72.56,73.12,386051.0
2024-03-08 10:00:00,73.1,73.43,72.97,73.06,190569.0,73.1,73.43,72.97,73.06,190569.0
2024-03-08 10:30:00,73.09,73.34,73.0,73.29,135123.0,73.09,73.34,73.0,73.29,135123.0
2024-03-08 11:00:00,73.3,73.32,72.18,72.24,163007.0,73.3,73.32,72.18,72.24,163007.0
2024-03-08 11:30:00,72.23,72.68,72.18,72.62,132728.0,72.23,72.68,72.18,72.62,132728.0
2024-03-08 12:00:00,72.6,72.85,72.31,72.45,97909.0,72.6,72.85,72.31,72.45,97909.0
2024-03-08 12:30:00,72.45,72.48,71.97,72.05,86304.0,72.45,72.48,71.97,72.05,86304.0
2024-03-08 13:00:00,72.0,72.0,71.74,71.81,99575.0,72.0,72.0,71.74,71.81,99575.0
2024-03-08 13:30:00,71.77,71.78,71.46,71.5,106042.0,71.77,71.78,71.46,71.5,106042.0
2024-03-08 14:00:00,71.51,71.8,71.51,71.75,92713.0,71.51,71.8,71.51,71.75,92713.0
2024-03-08 14:30:00,71.75,71.87,71.59,71.59,101763.0,71.75,71.87,71.59,71.59,101763.0
2024-03-08 15:00:00,71.58,71.68,71.22,71.24,176797.0,71.58,71.68,71.22,71.24,176797.0
2024-03-08 15:30:00,71.22,71.51,71.09,71.36,593404.0,71.22,71.51,71.09,71.36,593404.0
2024-03-11 09:30:00,71.0,71.28,70.52,70.55,229865.0,71.0,71.28,70.52,70.55,229865.0
2024-03-11 10:00:00,70.52,70.55,69.9,69.99,126456.0,70.52,70.55,69.9,69.99,126456.0
2024-03-11 10:30:00,70.01,70.65,70.01,70.51,104972.0,70.01,70.65,70.01,70.51,104972.0
2024-03-11 11:00:00,70.53,70.83,70.41,70.63,111159.0,70.53,70.83,70.41,70.63,111159.0
2024-03-11 11:30:00,70.63,70.87,70.5,70.81,79671.0,70.63,70.87,70.5,70.81,79671.0
2024-03-11 12:00:00,70.79,70.94,70.63,70.91,74754.0,70.79,70.94,70.63,70.91,74754.0
2024-03-11 12:30:00,70.93,71.08,70.79,71.02,107236.0,70.93,71.08,70.79,71.02,107236.0
2024-03-11 13:00:00,71.02,71.4,70.97,71.37,100538.0,71.02,71.4,70.97,71.37,100538.0
2024-03-11 13:30:00,71.37,71.51,71.25,71.48,113017.0,71.37,71.51,71.25,71.48,113017.0
2024-03-11 14:00:00,71.48,71.71,71.42,71.67,106586.0,71.48,71.71,71.42,71.67,106586.0
2024-03-11 14:30:00,71.66,71.8,71.59,71.74,147048.0,71.66,71.8,71.59,71.74,147048.0
2024-03-11 15:00:00,71.72,71.75,71.46,71.47,181142.0,71.72,71.75,71.46,71.47,181142.0
2024-03-11 15:30:00,71.48,71.67,71.38,71.46,291377.0,71.48,71.67,71.38,71.46,291377.0
2024-03-12 09:30:00,71.68,71.95,70.87,71.33,219372.0,71.68,71.95,70.87,71.33,219372.0
2024-03-12 10:00:00,71.33,71.81,71.22,71.7,169244.0,71.33,71.81,71.22,71.7,169244.0
2024-03-12 10:30:00,71.73,71.91,71.52,71.7,187723.0,71.73,71.91,71.52,71.7,187723.0
2024-03-12 11:00:00,71.72,71.83,71.48,71.69,155208.0,71.72,71.83,71.48,71.69,155208.0
2024-03-12 11:30:00,71.68,71.71,71.33,71.46,102309.0,71.68,71.71,71.33,71.46,102309.0
2024-03-12 12:00:00,71.47,71.48,71.16,71.32,109368.0,71.47,71.48,71.16,71.32,109368.0
2024-03-12 12:30:00,71.33,71.35,70.9,70.95,112816.0,71.33,71.35,70.9,70.95,112816.0
2024-03-12 13:00:00,70.95,71.12,70.74,71.07,105649.0,70.95,71.12,70.74,71.07,105649.0
2024-03-12 13:30:00,71.08,71.35,71.06,71.32,75675.0,71.08,71.35,71.06,71.32,75675.0
2024-03-12 14:00:00,71.33,71.54,71.26,71.51,68016.0,71.33,71.54,71.26,71.51,68016.0
2024-03-12 14:30:00,71.52,71.6,71.28,71.48,94043.0,71.52,71.6,71.28,71.48,94043.0
2024-03-12 15:00:00,71.5,71.61,71.39,71.53,142263.0,71.5,71.61,71.39,71.53,142263.0
2024-03-12 15:30:00,71.52,71.57,71.32,71.34,558769.0,71.52,71.57,71.32,71.34,558769.0
2024-03-13 09:30:00,71.59,71.59,70.59,70.73,166441.0,71.59,71.59,70.59,70.73,166441.0
2024-03-13 10:00:00,70.72,71.12,70.62,71.09,102650.0,70.72,71.12,70.62,71.09,102650.0
2024-03-13 10:30:00,71.08,71.12,70.81,70.99,136409.0,71.08,71.12,70.81,70.99,136409.0
2024-03-13 11:00:00,70.98,71.06,70.4,70.67,231128.0,70.98,71.06,70.4,70.67,231128.0
2024-03-13 11:30:00,70.67,70.88,70.43,70.72,93719.0,70.67,70.88,70.43,70.72,93719.0
2024-03-13 12:00:00,70.72,71.17,70.66,71.11,286224.0,70.72,71.17,70.66,71.11,286224.0
2024-03-13 12:30:00,71.1,71.19,71.02,71.05,79108.0,71.1,71.19,71.02,71.05,79108.0
2024-03-13 13:00:00,71.06,71.17,70.85,70.87,88458.0,71.06,71.17,70.85,70.87,88458.0
2024-03-13 13:30:00,70.88,71.0,70.79,70.91,68119.0,70.88,71.0,70.79,70.91,68119.0
2024-03-13 14:00:00,70.89,71.02,70.88,70.98,68478.0,70.89,71.02,70.88,70.98,68478.0
2024-03-13 14:30:00,70.99,71.04,70.6,70.98,389833.0,70.99,71.04,70.6,70.98,389833.0
2024-03-13 15:00:00,70.99,71.05,70.15,70.26,155342.0,70.99,71.05,70.15,70.26,155342.0
2024-03-13 15:30:00,70.28,70.4,70.0,70.2,517741.0,70.28,70.4,70.0,70.2,517741.0
2024-03-14 09:30:00,69.29,69.75,68.14,68.53,850864.0,69.29,69.75,68.14,68.53,850864.0
2024-03-14 10:00:00,68.53,69.03,68.39,68.51,247811.0,68.53,69.03,68.39,68.51,247811.0
2024-03-14 10:30:00,68.54,68.92,68.44,68.63,196443.0,68.54,68.92,68.44,68.63,196443.0
2024-03-14 11:00:00,68.64,68.8,68.38,68.44,393921.0,68.64,68.8,68.38,68.44,393921.0
2024-03-14 11:30:00,68.44,68.61,68.4,68.58,156983.0,68.44,68.61,68.4,68.58,156983.0
2024-03-14 12:00:00,68.59,68.6,68.31,68.42,105474.0,68.59,68.6,68.31,68.42,105474.0
2024-03-14 12:30:00,68.43,68.6,68.28,68.3,129336.0,68.43,68.6,68.28,68.3,129336.0
2024-03-14 13:00:00,68.31,68.36,68.11,68.19,141228.0,68.31,68.36,68.11,68.19,141228.0
2024-03-14 13:30:00,68.19,68.28,67.96,68.11,165969.0,68.19,68.28,67.96,68.11,165969.0
2024-03-14 14:00:00,68.11,68.44,68.11,68.39,181368.0,68.11,68.44,68.11,68.39,181368.0
2024-03-14 14:30:00,68.38,68.45,68.01,68.02,140809.0,68.38,68.45,68.01,68.02,140809.0
2024-03-14 15:00:00,68.01,68.03,67.75,67.8,214486.0,68.01,68.03,67.75,67.8,214486.0
2024-03-14 15:30:00,67.8,68.06,67.62,68.03,817583.0,67.8,68.06,67.62,68.03,817583.0
2024-03-15 09:30:00,67.81,67.97,67.3,67.6,1081568.0,67.81,67.97,67.3,67.6,1081568.0
2024-03-15 10:00:00,67.55,67.65,67.36,67.47,150656.0,67.55,67.65,67.36,67.47,150656.0
2024-03-15 10:30:00,67.47,67.75,67.32,67.63,106695.0,67.47,67.75,67.32,67.63,106695.0
2024-03-15 11:00:00,67.64,67.64,67.41,67.49,114764.0,67.64,67.64,67.41,67.49,114764.0
2024-03-15 11:30:00,67.49,67.56,67.08,67.15,134127.0,67.49,67.56,67.08,67.15,134127.0
2024-03-15 12:00:00,67.15,67.25,66.82,66.83,216872.0,67.15,67.25,66.82,66.83,216872.0
2024-03-15 12:30:00,66.84,67.04,66.84,66.92,155873.0,66.84,67.04,66.84,66.92,155873.0
2024-03-15 13:00:00,66.91,67.21,66.79,67.0,138595.0,66.91,67.21,66.79,67.0,138595.0
2024-03-15 13:30:00,67.0,67.09,66.83,66.9,118427.0,67.0,67.09,66.83,66.9,118427.0
2024-03-15 14:00:00,66.9,66.95,66.74,66.81,98176.0,66.9,66.95,66.74,66.81,98176.0
2024-03-15 14:30:00,66.79,66.99,66.76,66.85,150172.0,66.79,66.99,66.76,66.85,150172.0
2024-03-15 15:00:00,66.84,66.95,66.6,66.65,251384.0,66.84,66.95,66.6,66.65,251384.0
2024-03-15 15:30:00,66.65,66.8,66.51,66.72,740399.0,66.65,66.8,66.51,66.72,740399.0
2024-03-18 09:30:00,66.99,67.64,66.81,67.59,241691.0,66.99,67.64,66.81,67.59,241691.0
2024-03-18 10:00:00,67.6,67.93,67.55,67.69,133633.0,67.6,67.93,67.55,67.69,133633.0
2024-03-18 10:30:00,67.7,67.73,67.41,67.69,118408.0,67.7,67.73,67.41,67.69,118408.0
2024-03-18 11:00:00,67.7,67.84,67.64,67.78,106208.0,67.7,67.84,67.64,67.78,106208.0
2024-03-18 11:30:00,67.78,67.81,67.66,67.74,93607.0,67.78,67.81,67.66,67.74,93607.0
2024-03-18 12:00:00,67.75,67.88,67.64,67.8,113489.0,67.75,67.88,67.64,67.8,113489.0
2024-03-18 12:30:00,67.79,67.79,67.59,67.61,52704.0,67.79,67.79,67.59,67.61,52704.0
2024-03-18 13:00:00,67.6,67.81,67.55,67.81,73274.0,67.6,67.81,67.55,67.81,73274.0
2024-03-18 13:30:00,67.8,68.06,67.72,68.06,102417.0,67.8,68.06,67.72,68.06,102417.0
2024-03-18 14:00:00,68.06,68.08,67.9,68.01,92624.0,68.06,68.08,67.9,68.01,92624.0
2024-03-18 14:30:00,68.0,68.18,67.95,68.03,112349.0,68.0,68.18,67.95,68.03,112349.0
2024-03-18 15:00:00,68.04,68.18,67.97,68.01,126684.0,68.04,68.18,67.97,68.01,126684.0
2024-03-18 15:30:00,68.01,68.09,67.48,67.57,388362.0,68.01,68.09,67.48,67.57,388362.0
2024-03-19 09:30:00,67.21,67.25,66.57,66.63,143622.0,67.21,67.25,66.57,66.63,143622.0
2024-03-19 10:00:00,66.63,66.78,66.45,66.6,107276.0,66.63,66.78,66.45,66.6,107276.0
2024-03-19 10:30:00,66.6,66.99,66.47,66.9,102500.0,66.6,66.99,66.47,66.9,102500.0
2024-03-19 11:00:00,66.88,67.01,66.69,66.78,65274.0,66.88,67.01,66.69,66.78,65274.0
2024-03-19 11:30:00,66.78,67.21,66.77,67.21,77858.0,66.78,67.21,66.77,67.21,77858.0
2024-03-19 12:00:00,67.22,67.43,67.05,67.39,55426.0,67.22,67.43,67.05,67.39,55426.0
2024-03-19 12:30:00,67.4,67.76,67.39,67.68,89096.0,67.4,67.76,67.39,67.68,89096.0
2024-03-19 13:00:00,67.69,67.8,67.62,67.63,61797.0,67.69,67.8,67.62,67.63,61797.0
2024-03-19 13:30:00,67.64,67.88,67.51,67.64,226825.0,67.64,67.88,67.51,67.64,226825.0
2024-03-19 14:00:00,67.62,67.66,67.53,67.62,65523.0,67.62,67.66,67.53,67.62,65523.0
2024-03-19 14:30:00,67.63,67.77,67.6,67.62,69487.0,67.63,67.77,67.6,67.62,69487.0
2024-03-19 15:00:00,67.62,67.66,67.31,67.33,162009.0,67.62,67.66,67.31,67.33,162009.0
2024-03-19 15:30:00,67.32,67.86,67.29,67.78,412122.0,67.32,67.86,67.29,67.78,412122.0
2024-03-20 09:30:00,67.79,68.06,67.58,67.59,109841.0,67.79,68.06,67.58,67.59,109841.0
2024-03-20 10:00:00,67.59,67.78,67.38,67.74,81668.0,67.59,67.78,67.38,67.74,81668.0
2024-03-20 10:30:00,67.75,67.77,67.13,67.17,121372.0,67.75,67.77,67.13,67.17,121372.0
2024-03-20 11:00:00,67.16,67.51,67.15,67.42,139667.0,67.16,67.51,67.15,67.42,139667.0
2024-03-20 11:30:00,67.42,67.43,67.07,67.14,83188.0,67.42,67.43,67.07,67.14,83188.0
2024-03-20 12:00:00,67.14,67.34,67.09,67.26,86457.0,67.14,67.34,67.09,67.26,86457.0
2024-03-20 12:30:00,67.27,67.29,67.02,67.16,295592.0,67.27,67.29,67.02,67.16,295592.0
2024-03-20 13:00:00,67.17,67.46,67.14,67.27,170207.0,67.17,67.46,67.14,67.27,170207.0
2024-03-20 13:30:00,67.27,67.35,67.15,67.35,155566.0,67.27,67.35,67.15,67.35,155566.0
2024-03-20 14:00:00,67.38,67.75,67.22,67.59,274371.0,67.38,67.75,67.22,67.59,274371.0
2024-03-20 14:30:00,67.62,67.78,67.16,67.55,257992.0,67.62,67.78,67.16,67.55,257992.0
2024-03-20 15:00:00,67.53,67.97,67.42,67.85,233149.0,67.53,67.97,67.42,67.85,233149.0
2024-03-20 15:30:00,67.86,67.97,67.62,67.87,555670.0,67.86,67.97,67.62,67.87,555670.0
2024-03-21 09:30:00,68.51,68.72,67.75,68.12,277672.0,68.51,68.72,67.75,68.12,277672.0
2024-03-21 10:00:00,68.12,68.49,67.9,67.92,147933.0,68.12,68.49,67.9,67.92,147933.0
2024-03-21 10:30:00,67.93,68.3,67.79,68.16,126153.0,67.93,68.3,67.79,68.16,126153.0
2024-03-21 11:00:00,68.16,68.48,68.1,68.35,106408.0,68.16,68.48,68.1,68.35,106408.0
2024-03-21 11:30:00,68.34,68.43,68.2,68.43,73885.0,68.34,68.43,68.2,68.43,73885.0
2024-03-21 12:00:00,68.43,68.44,68.18,68.29,143008.0,68.43,68.44,68.18,68.29,143008.0
2024-03-21 12:30:00,68.29,68.59,68.22,68.59,63799.0,68.29,68.59,68.22,68.59,63799.0
2024-03-21 13:00:00,68.59,68.62,68.34,68.37,90115.0,68.59,68.62,68.34,68.37,90115.0
2024-03-21 13:30:00,68.36,68.41,68.2,68.25,112394.0,68.36,68.41,68.2,68.25,112394.0
2024-03-21 14:00:00,68.23,68.42,68.14,68.4,83811.0,68.23,68.42,68.14,68.4,83811.0
2024-03-21 14:30:00,68.4,68.45,68.22,68.39,94798.0,68.4,68.45,68.22,68.39,94798.0
2024-03-21 15:00:00,68.41,68.6,68.26,68.59,155240.0,68.41,68.6,68.26,68.59,155240.0
2024-03-21 15:30:00,68.6,68.72,68.47,68.56,421005.0,68.6,68.72,68.47,68.56,421005.0
2024-03-22 09:30:00,68.92,68.93,67.9,67.9,166355.0,68.92,68.93,67.9,67.9,166355.0
2024-03-22 10:00:00,67.87,67.97,67.56,67.66,104057.0,67.87,67.97,67.56,67.66,104057.0
2024-03-22 10:30:00,67.67,67.87,67.53,67.74,75066.0,67.67,67.87,67.53,67.74,75066.0
2024-03-22 11:00:00,67.73,68.01,67.69,67.97,91475.0,67.73,68.01,67.69,67.97,91475.0
2024-03-22 11:30:00,67.98,68.06,67.79,67.86,100700.0,67.98,68.06,67.79,67.86,100700.0
2024-03-22 12:00:00,67.86,67.94,67.79,67.91,69424.0,67.86,67.94,67.79,67.91,69424.0
2024-03-22 12:30:00,67.91,67.94,67.73,67.93,59840.0,67.91,67.94,67.73,67.93,59840.0
2024-03-22 13:00:00,67.93,68.01,67.87,67.96,67935.0,67.93,68.01,67.87,67.96,67935.0
2024-03-22 13:30:00,67.95,68.02,67.87,68.02,43426.0,67.95,68.02,67.87,68.02,43426.0
2024-03-22 14:00:00,68.02,68.24,67.97,68.24,58288.0,68.02,68.24,67.97,68.24,58288.0
2024-03-22 14:30:00,68.22,68.31,68.12,68.2,97314.0,68.22,68.31,68.12,68.2,97314.0
2024-03-22 15:00:00,68.21,68.29,67.95,68.21,127964.0,68.21,68.29,67.95,68.21,127964.0
2024-03-22 15:30:00,68.21,68.46,68.16,68.28,345079.0,68.21,68.46,68.16,68.28,345079.0
2024-03-25 09:30:00,67.99,68.08,67.61,68.01,189073.0,67.99,68.08,67.61,68.01,189073.0
2024-03-25 10:00:00,68.0,68.32,67.83,68.31,326456.0,68.0,68.32,67.83,68.31,326456.0
2024-03-25 10:30:00,68.32,68.41,68.21,68.3,145779.0,68.32,68.41,68.21,68.3,145779.0
2024-03-25 11:00:00,68.29,68.34,68.11,68.31,87408.0,68.29,68.34,68.11,68.31,87408.0
2024-03-25 11:30:00,68.31,68.38,68.04,68.13,106900.0,68.31,68.38,68.04,68.13,106900.0
2024-03-25 12:00:00,68.14,68.21,67.88,68.01,107315.0,68.14,68.21,67.88,68.01,107315.0
2024-03-25 12:30:00,68.02,68.13,67.95,68.08,60702.0,68.02,68.13,67.95,68.08,60702.0
2024-03-25 13:00:00,68.07,68.39,68.0,68.29,73638.0,68.07,68.39,68.0,68.29,73638.0
2024-03-25 13:30:00,68.28,68.3,68.08,68.09,68414.0,68.28,68.3,68.08,68.09,68414.0
2024-03-25 14:00:00,68.08,68.18,67.95,67.95,122171.0,68.08,68.18,67.95,67.95,122171.0
2024-03-25 14:30:00,67.95,67.97,67.7,67.91,177272.0,67.95,67.97,67.7,67.91,177272.0
2024-03-25 15:00:00,67.93,67.99,67.7,67.86,136182.0,67.93,67.99,67.7,67.86,136182.0
2024-03-25 15:30:00,67.86,68.03,67.77,67.89,385045.0,67.86,68.03,67.77,67.89,385045.0
2024-03-26 09:30:00,67.99,68.17,67.41,67.61,175200.0,67.99,68.17,67.41,67.61,175200.0
2024-03-26 10:00:00,67.62,67.7,67.27,67.28,133392.0,67.62,67.7,67.27,67.28,133392.0
2024-03-26 10:30:00,67.29,67.29,67.05,67.08,130571.0,67.29,67.29,67.05,67.08,130571.0
2024-03-26 11:00:00,67.06,67.35,67.04,67.25,97945.0,67.06,67.35,67.04,67.25,97945.0
2024-03-26 11:30:00,67.24,67.58,67.16,67.45,99833.0,67.24,67.58,67.16,67.45,99833.0
2024-03-26 12:00:00,67.46,67.63,67.31,67.61,142373.0,67.46,67.63,67.31,67.61,142373.0
2024-03-26 12:30:00,67.61,67.69,67.43,67.59,76834.0,67.61,67.69,67.43,67.59,76834.0
2024-03-26 13:00:00,67.59,67.64,67.52,67.56,63578.0,67.59,67.64,67.52,67.56,63578.0
2024-03-26 13:30:00,67.57,67.76,67.56,67.7,72784.0,67.57,67.76,67.56,67.7,72784.0
2024-03-26 14:00:00,67.69,67.73,67.53,67.69,69874.0,67.69,67.73,67.53,67.69,69874.0
2024-03-26 14:30:00,67.69,67.77,67.5,67.6,218061.0,67.69,67.77,67.5,67.6,218061.0
2024-03-26 15:00:00,67.59,67.6,67.24,67.28,92315.0,67.59,67.6,67.24,67.28,92315.0
2024-03-26 15:30:00,67.29,67.53,67.24,67.46,387343.0,67.29,67.53,67.24,67.46,387343.0
2024-03-27 09:30:00,68.29,68.32,66.9,66.91,228100.0,68.29,68.32,66.9,66.91,228100.0
2024-03-27 10:00:00,66.93,66.96,66.19,66.53,183789.0,66.93,66.96,66.19,66.53,183789.0
2024-03-27 10:30:00,66.57,66.71,66.35,66.63,288857.0,66.57,66.71,66.35,66.63,288857.0
2024-03-27 11:00:00,66.62,66.77,66.55,66.64,96264.0,66.62,66.77,66.55,66.64,96264.0
2024-03-27 11:30:00,66.63,66.95,66.62,66.91,116444.0,66.63,66.95,66.62,66.91,116444.0
2024-03-27 12:00:00,66.91,67.06,66.9,67.05,70455.0,66.91,67.06,66.9,67.05,70455.0
2024-03-27 12:30:00,67.06,67.11,66.92,66.98,54455.0,67.06,67.11,66.92,66.98,54455.0
2024-03-27 13:00:00,66.96,66.96,66.75,66.8,63350.0,66.96,66.96,66.75,66.8,63350.0
2024-03-27 13:30:00,66.79,67.03,66.79,66.89,72190.0,66.79,67.03,66.79,66.89,72190.0
2024-03-27 14:00:00,66.89,67.05,66.86,66.98,84687.0,66.89,67.05,66.86,66.98,84687.0
2024-03-27 14:30:00,66.98,66.98,66.79,66.87,108745.0,66.98,66.98,66.79,66.87,108745.0
2024-03-27 15:00:00,66.86,67.06,66.74,67.02,179950.0,66.86,67.06,66.74,67.02,179950.0
2024-03-27 15:30:00,67.01,67.27,66.94,67.27,451275.0,67.01,67.27,66.94,67.27,451275.0
2024-03-28 09:30:00,67.21,67.92,67.0,67.8,197704.0,67.21,67.92,67.0,67.8,197704.0
2024-03-28 10:00:00,67.84,68.16,67.79,68.0,116930.0,67.84,68.16,67.79,68.0,116930.0
2024-03-28 10:30:00,67.99,68.18,67.84,68.1,105112.0,67.99,68.18,67.84,68.1,105112.0
2024-03-28 11:00:00,68.12,68.19,67.77,67.83,105153.0,68.12,68.19,67.77,67.83,105153.0
2024-03-28 11:30:00,67.84,68.18,67.78,68.13,77283.0,67.84,68.18,67.78,68.13,77283.0
2024-03-28 12:00:00,68.13,68.26,68.09,68.24,78771.0,68.13,68.26,68.09,68.24,78771.0
2024-03-28 12:30:00,68.26,68.28,68.09,68.23,57647.0,68.26,68.28,68.09,68.23,57647.0
2024-03-28 13:00:00,68.23,68.43,68.19,68.31,92797.0,68.23,68.43,68.19,68.31,92797.0
2024-03-28 13:30:00,68.33,68.34,68.22,68.29,68051.0,68.33,68.34,68.22,68.29,68051.0
2024-03-28 14:00:00,68.3,68.39,68.22,68.26,97676.0,68.3,68.39,68.22,68.26,97676.0
2024-03-28 14:30:00,68.26,68.57,68.11,68.56,110177.0,68.26,68.57,68.11,68.56,110177.0
2024-03-28 15:00:00,68.56,68.6,68.44,68.47,190518.0,68.56,68.6,68.44,68.47,190518.0
2024-03-28 15:30:00,68.48,68.54,68.26,68.3,451741.0,68.48,68.54,68.26,68.3,451741.0
2024-04-01 09:30:00,68.34,68.73,67.58,67.72,204788.0,68.34,68.73,67.58,67.72,204788.0
2024-04-01 10:00:00,67.67,67.74,67.0,67.0,94950.0,67.67,67.74,67.0,67.0,94950.0
2024-04-01 10:30:00,67.01,67.2,66.73,66.98,171815.0,67.01,67.2,66.73,66.98,171815.0
2024-04-01 11:00:00,66.99,67.19,66.86,67.09,85285.0,66.99,67.19,66.86,67.09,85285.0
2024-04-01 11:30:00,67.1,67.17,66.86,67.0,146484.0,67.1,67.17,66.86,67.0,146484.0
2024-04-01 12:00:00,66.99,67.31,66.84,67.3,74051.0,66.99,67.31,66.84,67.3,74051.0
2024-04-01 12:30:00,67.32,67.58,67.29,67.36,95924.0,67.32,67.58,67.29,67.36,95924.0
2024-04-01 13:00:00,67.36,67.43,67.2,67.29,93607.0,67.36,67.43,67.2,67.29,93607.0
2024-04-01 13:30:00,67.29,67.39,67.11,67.39,62483.0,67.29,67.39,67.11,67.39,62483.0
2024-04-01 14:00:00,67.39,67.48,67.34,67.45,47323.0,67.39,67.48,67.34,67.45,47323.0
2024-04-01 14:30:00,67.47,67.62,67.46,67.58,77991.0,67.47,67.62,67.46,67.58,77991.0
2024-04-01 15:00:00,67.57,67.72,67.52,67.7,97282.0,67.57,67.72,67.52,67.7,97282.0
2024-04-01 15:30:00,67.71,67.88,67.56,67.81,447526.0,67.71,67.88,67.56,67.81,447526.0
2024-04-02 09:30:00,66.97,67.61,66.6,67.34,242877.0,66.97,67.61,66.6,67.34,242877.0
2024-04-02 10:00:00,67.31,67.51,66.81,67.05,158567.0,67.31,67.51,66.81,67.05,158567.0
2024-04-02 10:30:00,67.07,67.17,66.77,66.86,100576.0,67.07,67.17,66.77,66.86,100576.0
2024-04-02 11:00:00,66.84,67.43,66.83,67.43,78583.0,66.84,67.43,66.83,67.43,78583.0
2024-04-02 11:30:00,67.42,67.56,67.27,67.42,131384.0,67.42,67.56,67.27,67.42,131384.0
2024-04-02 12:00:00,67.44,67.49,67.3,67.35,70118.0,67.44,67.49,67.3,67.35,70118.0
2024-04-02 12:30:00,67.34,67.72,67.34,67.72,69883.0,67.34,67.72,67.34,67.72,69883.0
2024-04-02 13:00:00,67.72,68.1,67.72,67.91,268069.0,67.72,68.1,67.72,67.91,268069.0
2024-04-02 13:30:00,67.89,68.1,67.85,68.0,113481.0,67.89,68.1,67.85,68.0,113481.0
2024-04-02 14:00:00,67.98,68.07,67.87,68.0,163200.0,67.98,68.07,67.87,68.0,163200.0
2024-04-02 14:30:00,67.99,68.03,67.83,67.87,116353.0,67.99,68.03,67.83,67.87,116353.0
2024-04-02 15:00:00,67.87,68.41,67.86,68.39,208263.0,67.87,68.41,67.86,68.39,208263.0
2024-04-02 15:30:00,68.41,68.93,68.38,68.86,926886.0,68.41,68.93,68.38,68.86,926886.0
2024-04-03 09:30:00,68.61,70.58,68.55,70.52,677196.0,68.61,70.58,68.55,70.52,677196.0
2024-04-03 10:00:00,70.58,71.27,70.13,71.22,570730.0,70.58,71.27,70.13,71.22,570730.0
2024-04-03 10:30:00,71.23,71.96,71.1,71.95,558830.0,71.23,71.96,71.1,71.95,558830.0
2024-04-03 11:00:00,71.96,72.02,71.36,71.51,507822.0,71.96,72.02,71.36,71.51,507822.0
2024-04-03 11:30:00,71.51,71.95,71.39,71.67,266185.0,71.51,71.95,71.39,71.67,266185.0
2024-04-03 12:00:00,71.69,71.75,71.36,71.53,259563.0,71.69,71.75,71.36,71.53,259563.0
2024-04-03 12:30:00,71.52,71.62,71.34,71.52,157649.0,71.52,71.62,71.34,71.52,157649.0
2024-04-03 13:00:00,71.54,71.6,71.11,71.39,157041.0,71.54,71.6,71.11,71.39,157041.0
2024-04-03 13:30:00,71.39,71.68,71.22,71.55,217814.0,71.39,71.68,71.22,71.55,217814.0
2024-04-03 14:00:00,71.55,71.79,71.48,71.68,263039.0,71.55,71.79,71.48,71.68,263039.0
2024-04-03 14:30:00,71.68,71.82,71.46,71.75,173878.0,71.68,71.82,71.46,71.75,173878.0
2024-04-03 15:00:00,71.73,71.84,71.29,71.34,218090.0,71.73,71.84,71.29,71.34,218090.0
2024-04-03 15:30:00,71.33,71.61,71.17,71.32,914884.0,71.33,71.61,71.17,71.32,914884.0
2024-04-04 09:30:00,72.03,73.63,72.03,72.43,590923.0,72.03,73.63,72.03,72.43,590923.0
2024-04-04 10:00:00,72.41,72.54,71.83,71.91,313681.0,72.41,72.54,71.83,71.91,313681.0
2024-04-04 10:30:00,71.93,72.03,71.63,71.87,183390.0,71.93,72.03,71.63,71.87,183390.0
2024-04-04 11:00:00,71.89,72.09,71.7,71.81,153843.0,71.89,72.09,71.7,71.81,153843.0
2024-04-04 11:30:00,71.81,71.89,71.54,71.54,154047.0,71.81,71.89,71.54,71.54,154047.0
2024-04-04 12:00:00,71.54,71.82,71.49,71.66,166114.0,71.54,71.82,71.49,71.66,166114.0
2024-04-04 12:30:00,71.66,71.99,71.4,71.96,154871.0,71.66,71.99,71.4,71.96,154871.0
2024-04-04 13:00:00,71.96,72.06,71.71,71.86,165953.0,71.96,72.06,71.71,71.86,165953.0
2024-04-04 13:30:00,71.86,72.07,71.59,71.62,199075.0,71.86,72.07,71.59,71.62,199075.0
2024-04-04 14:00:00,71.61,71.62,70.88,70.93,180862.0,71.61,71.62,70.88,70.93,180862.0
2024-04-04 14:30:00,70.93,71.03,70.57,70.67,307613.0,70.93,71.03,70.57,70.67,307613.0
2024-04-04 15:00:00,70.68,70.68,69.63,69.69,572856.0,70.68,70.68,69.63,69.69,572856.0
2024-04-04 15:30:00,69.69,69.95,69.21,69.25,1067516.0,69.69,69.95,69.21,69.25,1067516.0
2024-04-05 09:30:00,69.75,70.22,69.34,69.93,258864.0,69.75,70.22,69.34,69.93,258864.0
2024-04-05 10:00:00,69.95,70.21,69.6,69.69,202449.0,69.95,70.21,69.6,69.69,202449.0
2024-04-05 10:30:00,69.7,70.27,69.64,70.23,547708.0,69.7,70.27,69.64,70.23,547708.0
2024-04-05 11:00:00,70.23,70.49,70.0,70.49,281435.0,70.23,70.49,70.0,70.49,281435.0
2024-04-05 11:30:00,70.48,70.75,70.34,70.71,209444.0,70.48,70.75,70.34,70.71,209444.0
2024-04-05 12:00:00,70.71,70.86,70.66,70.82,146794.0,70.71,70.86,70.66,70.82,146794.0
2024-04-05 12:30:00,70.83,71.48,70.81,71.46,247065.0,70.83,71.48,70.81,71.46,247065.0
2024-04-05 13:00:00,71.47,71.76,71.36,71.56,195639.0,71.47,71.76,71.36,71.56,195639.0
2024-04-05 13:30:00,71.56,71.83,71.36,71.51,152657.0,71.56,71.83,71.36,71.51,152657.0
2024-04-05 14:00:00,71.5,71.5,71.22,71.27,132346.0,71.5,71.5,71.22,71.27,132346.0
2024-04-05 14:30:00,71.28,71.62,71.16,71.24,160618.0,71.28,71.62,71.16,71.24,160618.0
2024-04-05 15:00:00,71.25,71.44,71.06,71.06,302250.0,71.25,71.44,71.06,71.06,302250.0
2024-04-05 15:30:00,71.05,71.09,70.7,70.94,1624542.0,71.05,71.09,70.7,70.94,1624542.0
2024-04-08 09:30:00,70.08,70.24,68.66,68.96,499889.0,70.08,70.24,68.66,68.96,499889.0
2024-04-08 10:00:00,68.96,69.16,68.56,69.08,198883.0,68.96,69.16,68.56,69.08,198883.0
2024-04-08 10:30:00,69.08,69.21,68.81,69.05,178750.0,69.08,69.21,68.81,69.05,178750.0
2024-04-08 11:00:00,69.05,69.06,68.51,68.73,231759.0,69.05,69.06,68.51,68.73,231759.0
2024-04-08 11:30:00,68.72,68.79,68.41,68.5,180398.0,68.72,68.79,68.41,68.5,180398.0
2024-04-08 12:00:00,68.49,68.52,68.23,68.34,202925.0,68.49,68.52,68.23,68.34,202925.0
2024-04-08 12:30:00,68.32,68.46,68.27,68.43,124604.0,68.32,68.46,68.27,68.43,124604.0
2024-04-08 13:00:00,68.44,68.5,68.27,68.43,144794.0,68.44,68.5,68.27,68.43,144794.0
2024-04-08 13:30:00,68.43,68.59,68.22,68.55,210815.0,68.43,68.59,68.22,68.55,210815.0
2024-04-08 14:00:00,68.55,68.59,68.4,68.58,161655.0,68.55,68.59,68.4,68.58,161655.0
2024-04-08 14:30:00,68.57,68.58,68.4,68.47,89450.0,68.57,68.58,68.4,68.47,89450.0
2024-04-08 15:00:00,68.47,68.51,68.27,68.45,245098.0,68.47,68.51,68.27,68.45,245098.0
2024-04-08 15:30:00,68.44,68.55,68.3,68.41,615202.0,68.44,68.55,68.3,68.41,615202.0
2024-04-09 09:30:00,69.14,69.14,68.04,68.86,251172.0,69.14,69.14,68.04,68.86,251172.0
2024-04-09 10:00:00,68.87,68.88,68.25,68.37,198463.0,68.87,68.88,68.25,68.37,198463.0
2024-04-09 10:30:00,68.37,68.38,68.04,68.34,117029.0,68.37,68.38,68.04,68.34,117029.0
2024-04-09 11:00:00,68.34,68.37,68.18,68.26,57013.0,68.34,68.37,68.18,68.26,57013.0
2024-04-09 11:30:00,68.26,68.42,68.16,68.31,72615.0,68.26,68.42,68.16,68.31,72615.0
2024-04-09 12:00:00,68.29,68.36,68.19,68.27,77020.0,68.29,68.36,68.19,68.27,77020.0
2024-04-09 12:30:00,68.28,68.44,68.22,68.32,60014.0,68.28,68.44,68.22,68.32,60014.0
2024-04-09 13:00:00,68.32,68.46,68.22,68.31,59903.0,68.32,68.46,68.22,68.31,59903.0
2024-04-09 13:30:00,68.3,68.41,68.26,68.3,55367.0,68.3,68.41,68.26,68.3,55367.0
2024-04-09 14:00:00,68.29,68.54,68.27,68.51,81392.0,68.29,68.54,68.27,68.51,81392.0
2024-04-09 14:30:00,68.49,68.54,68.26,68.26,74659.0,68.49,68.54,68.26,68.26,74659.0
2024-04-09 15:00:00,68.27,68.35,67.8,68.32,125745.0,68.27,68.35,67.8,68.32,125745.0
2024-04-09 15:30:00,68.33,68.38,68.05,68.24,304346.0,68.33,68.38,68.05,68.24,304346.0
2024-04-10 09:30:00,67.08,68.26,67.08,68.04,330588.0,67.08,68.26,67.08,68.04,330588.0
2024-04-10 10:00:00,68.04,68.1,67.65,67.86,176575.0,68.04,68.1,67.65,67.86,176575.0
2024-04-10 10:30:00,67.84,67.88,67.56,67.67,146818.0,67.84,67.88,67.56,67.67,146818.0
2024-04-10 11:00:00,67.67,67.82,67.65,67.78,96868.0,67.67,67.82,67.65,67.78,96868.0
2024-04-10 11:30:00,67.8,67.92,67.72,67.92,71124.0,67.8,67.92,67.72,67.92,71124.0
2024-04-10 12:00:00,67.93,68.09,67.89,68.07,96073.0,67.93,68.09,67.89,68.07,96073.0
2024-04-10 12:30:00,68.08,68.34,67.95,68.33,48574.0,68.08,68.34,67.95,68.33,48574.0
2024-04-10 13:00:00,68.34,68.36,67.98,68.03,83215.0,68.34,68.36,67.98,68.03,83215.0
2024-04-10 13:30:00,68.01,68.3,67.98,68.15,78953.0,68.01,68.3,67.98,68.15,78953.0
2024-04-10 14:00:00,68.15,68.39,68.06,68.29,69208.0,68.15,68.39,68.06,68.29,69208.0
2024-04-10 14:30:00,68.29,68.42,68.1,68.14,98331.0,68.29,68.42,68.1,68.14,98331.0
2024-04-10 15:00:00,68.14,68.49,68.09,68.41,285771.0,68.14,68.49,68.09,68.41,285771.0
2024-04-10 15:30:00,68.4,68.5,68.1,68.11,417614.0,68.4,68.5,68.1,68.11,417614.0
2024-04-11 09:30:00,68.61,68.86,68.25,68.56,129665.0,68.61,68.86,68.25,68.56,129665.0
2024-04-11 10:00:00,68.58,68.58,67.88,67.94,98140.0,68.58,68.58,67.88,67.94,98140.0
2024-04-11 10:30:00,67.94,67.97,67.51,67.53,75352.0,67.94,67.97,67.51,67.53,75352.0
2024-04-11 11:00:00,67.54,67.76,67.44,67.71,72938.0,67.54,67.76,67.44,67.71,72938.0
2024-04-11 11:30:00,67.7,67.96,67.63,67.88,68090.0,67.7,67.96,67.63,67.88,68090.0
2024-04-11 12:00:00,67.9,67.96,67.69,67.69,100741.0,67.9,67.96,67.69,67.69,100741.0
2024-04-11 12:30:00,67.7,67.75,67.58,67.65,80666.0,67.7,67.75,67.58,67.65,80666.0
2024-04-11 13:00:00,67.65,68.34,67.57,68.26,85893.0,67.65,68.34,67.57,68.26,85893.0
2024-04-11 13:30:00,68.27,68.4,68.17,68.31,67064.0,68.27,68.4,68.17,68.31,67064.0
2024-04-11 14:00:00,68.32,68.7,68.32,68.64,97761.0,68.32,68.7,68.32,68.64,97761.0
2024-04-11 14:30:00,68.64,68.74,68.52,68.56,110994.0,68.64,68.74,68.52,68.56,110994.0
2024-04-11 15:00:00,68.56,68.59,68.35,68.36,96381.0,68.56,68.59,68.35,68.36,96381.0
2024-04-11 15:30:00,68.34,68.48,68.18,68.19,432846.0,68.34,68.48,68.18,68.19,432846.0
2024-04-12 09:30:00,67.5,67.72,67.2,67.28,152648.0,67.5,67.72,67.2,67.28,152648.0
2024-04-12 10:00:00,67.32,67.32,67.01,67.17,475765.0,67.32,67.32,67.01,67.17,475765.0
2024-04-12 10:30:00,67.15,67.23,66.69,66.72,116443.0,67.15,67.23,66.69,66.72,116443.0
2024-04-12 11:00:00,66.73,66.87,66.71,66.82,88987.0,66.73,66.87,66.71,66.82,88987.0
2024-04-12 11:30:00,66.81,66.91,66.57,66.84,88785.0,66.81,66.91,66.57,66.84,88785.0
2024-04-12 12:00:00,66.83,66.88,66.64,66.65,158488.0,66.83,66.88,66.64,66.65,158488.0
2024-04-12 12:30:00,66.65,66.66,66.24,66.28,123500.0,66.65,66.66,66.24,66.28,123500.0
2024-04-12 13:00:00,66.28,66.5,66.14,66.18,117308.0,66.28,66.5,66.14,66.18,117308.0
2024-04-12 13:30:00,66.17,66.43,66.09,66.32,109409.0,66.17,66.43,66.09,66.32,109409.0
2024-04-12 14:00:00,66.31,66.46,66.22,66.28,148275.0,66.31,66.46,66.22,66.28,148275.0
2024-04-12 14:30:00,66.29,66.29,66.01,66.02,180265.0,66.29,66.29,66.01,66.02,180265.0
2024-04-12 15:00:00,66.02,66.22,65.93,66.16,300192.0,66.02,66.22,65.93,66.16,300192.0
2024-04-12 15:30:00,66.17,66.49,65.99,66.48,765120.0,66.17,66.49,65.99,66.48,765120.0
2024-04-15 09:30:00,66.89,67.19,66.57,66.91,164883.0,66.89,67.19,66.57,66.91,164883.0
2024-04-15 10:00:00,66.91,66.92,66.19,66.23,185274.0,66.91,66.92,66.19,66.23,185274.0
2024-04-15 10:30:00,66.22,66.22,65.99,66.06,111866.0,66.22,66.22,65.99,66.06,111866.0
2024-04-15 11:00:00,66.07,66.13,65.82,65.91,163228.0,66.07,66.13,65.82,65.91,163228.0
2024-04-15 11:30:00,65.92,66.34,65.88,66.08,74167.0,65.92,66.34,65.88,66.08,74167.0
2024-04-15 12:00:00,66.08,66.22,65.78,65.9,117745.0,66.08,66.22,65.78,65.9,117745.0
2024-04-15 12:30:00,65.89,65.9,65.66,65.7,68326.0,65.89,65.9,65.66,65.7,68326.0
2024-04-15 13:00:00,65.7,65.8,65.19,65.2,107855.0,65.7,65.8,65.19,65.2,107855.0
2024-04-15 13:30:00,65.19,65.2,64.82,64.87,209220.0,65.19,65.2,64.82,64.87,209220.0
2024-04-15 14:00:00,64.86,64.94,64.71,64.84,138393.0,64.86,64.94,64.71,64.84,138393.0
2024-04-15 14:30:00,64.83,65.0,64.64,64.72,200166.0,64.83,65.0,64.64,64.72,200166.0
2024-04-15 15:00:00,64.72,64.84,64.58,64.64,228048.0,64.72,64.84,64.58,64.64,228048.0
2024-04-15 15:30:00,64.64,64.96,64.58,64.73,562233.0,64.64,64.96,64.58,64.73,562233.0
2024-04-16 09:30:00,64.72,65.58,64.26,65.55,193613.0,64.72,65.58,64.26,65.55,193613.0
2024-04-16 10:00:00,65.55,65.56,64.98,65.0,122782.0,65.55,65.56,64.98,65.0,122782.0
2024-04-16 10:30:00,64.99,65.12,64.82,65.08,121974.0,64.99,65.12,64.82,65.08,121974.0
2024-04-16 11:00:00,65.11,65.15,64.94,65.07,103367.0,65.11,65.15,64.94,65.07,103367.0
2024-04-16 11:30:00,65.08,65.09,64.84,64.84,103250.0,65.08,65.09,64.84,64.84,103250.0
2024-04-16 12:00:00,64.84,64.86,64.71,64.76,73827.0,64.84,64.86,64.71,64.76,73827.0
2024-04-16 12:30:00,64.78,64.85,64.71,64.75,85572.0,64.78,64.85,64.71,64.75,85572.0
2024-04-16 13:00:00,64.76,64.84,64.51,64.68,102347.0,64.76,64.84,64.51,64.68,102347.0
2024-04-16 13:30:00,64.69,64.81,64.38,64.71,94603.0,64.69,64.81,64.38,64.71,94603.0
2024-04-16 14:00:00,64.71,65.05,64.42,64.47,95151.0,64.71,65.05,64.42,64.47,95151.0
2024-04-16 14:30:00,64.44,64.8,64.44,64.76,68103.0,64.44,64.8,64.44,64.76,68103.0
2024-04-16 15:00:00,64.77,64.77,64.57,64.65,117508.0,64.77,64.77,64.57,64.65,117508.0
2024-04-16 15:30:00,64.67,64.73,64.45,64.48,401546.0,64.67,64.73,64.45,64.48,401546.0
2024-04-17 09:30:00,64.94,65.03,64.5,65.01,153275.0,64.94,65.03,64.5,65.01,153275.0
2024-04-17 10:00:00,65.0,65.55,64.78,65.39,339954.0,65.0,65.55,64.78,65.39,339954.0
2024-04-17 10:30:00,65.39,65.44,64.71,64.9,130992.0,65.39,65.44,64.71,64.9,130992.0
2024-04-17 11:00:00,64.89,65.28,64.89,65.06,84117.0,64.89,65.28,64.89,65.06,84117.0
2024-04-17 11:30:00,65.05,65.08,64.78,65.05,133099.0,65.05,65.08,64.78,65.05,133099.0
2024-04-17 12:00:00,65.05,65.07,64.69,64.78,128801.0,65.05,65.07,64.69,64.78,128801.0
2024-04-17 12:30:00,64.79,64.9,64.59,64.59,61909.0,64.79,64.9,64.59,64.59,61909.0
2024-04-17 13:00:00,64.58,65.02,64.51,64.95,62201.0,64.58,65.02,64.51,64.95,62201.0
2024-04-17 13:30:00,64.95,64.98,64.74,64.9,57401.0,64.95,64.98,64.74,64.9,57401.0
2024-04-17 14:00:00,64.89,64.89,64.6,64.78,60238.0,64.89,64.89,64.6,64.78,60238.0
2024-04-17 14:30:00,64.78,65.2,64.76,64.95,100571.0,64.78,65.2,64.76,64.95,100571.0
2024-04-17 15:00:00,64.95,64.95,64.56,64.57,126616.0,64.95,64.95,64.56,64.57,126616.0
2024-04-17 15:30:00,64.58,64.91,64.5,64.64,413464.0,64.58,64.91,64.5,64.64,413464.0
2024-04-18 09:30:00,64.77,64.88,63.52,63.79,189604.0,64.77,64.88,63.52,63.79,189604.0
2024-04-18 10:00:00,63.77,64.37,63.75,64.23,92170.0,63.77,64.37,63.75,64.23,92170.0
2024-04-18 10:30:00,64.23,64.66,64.16,64.59,74868.0,64.23,64.66,64.16,64.59,74868.0
2024-04-18 11:00:00,64.61,64.82,64.51,64.67,73525.0,64.61,64.82,64.51,64.67,73525.0
2024-04-18 11:30:00,64.68,64.97,64.66,64.92,81352.0,64.68,64.97,64.66,64.92,81352.0
2024-04-18 12:00:00,64.94,65.01,64.85,64.91,67228.0,64.94,65.01,64.85,64.91,67228.0
2024-04-18 12:30:00,64.92,64.92,64.62,64.73,88340.0,64.92,64.92,64.62,64.73,88340.0
2024-04-18 13:00:00,64.73,64.78,64.49,64.7,117146.0,64.73,64.78,64.49,64.7,117146.0
2024-04-18 13:30:00,64.69,64.76,64.47,64.56,157910.0,64.69,64.76,64.47,64.56,157910.0
2024-04-18 14:00:00,64.55,64.61,64.28,64.41,102498.0,64.55,64.61,64.28,64.41,102498.0
2024-04-18 14:30:00,64.41,64.42,64.21,64.24,50426.0,64.41,64.42,64.21,64.24,50426.0
2024-04-18 15:00:00,64.25,64.47,64.24,64.29,122972.0,64.25,64.47,64.24,64.29,122972.0
2024-04-18 15:30:00,64.29,64.51,63.99,64.0,568448.0,64.29,64.51,63.99,64.0,568448.0
2024-04-19 09:30:00,63.89,64.38,63.5,63.99,345503.0,63.89,64.38,63.5,63.99,345503.0
2024-04-19 10:00:00,63.98,64.15,63.74,63.9,94834.0,63.98,64.15,63.74,63.9,94834.0
2024-04-19 10:30:00,63.91,64.23,63.9,64.12,83272.0,63.91,64.23,63.9,64.12,83272.0
2024-04-19 11:00:00,64.12,64.19,63.94,64.19,91234.0,64.12,64.19,63.94,64.19,91234.0
2024-04-19 11:30:00,64.19,64.41,64.11,64.19,154999.0,64.19,64.41,64.11,64.19,154999.0
2024-04-19 12:00:00,64.18,64.31,63.88,63.89,148241.0,64.18,64.31,63.88,63.89,148241.0
2024-04-19 12:30:00,63.89,63.99,63.59,63.84,175481.0,63.89,63.99,63.59,63.84,175481.0
2024-04-19 13:00:00,63.84,63.9,63.22,63.28,150767.0,63.84,63.9,63.22,63.28,150767.0
2024-04-19 13:30:00,63.26,63.67,63.26,63.48,80549.0,63.26,63.67,63.26,63.48,80549.0
2024-04-19 14:00:00,63.47,63.51,63.28,63.32,86765.0,63.47,63.51,63.28,63.32,86765.0
2024-04-19 14:30:00,63.29,63.36,63.02,63.22,139083.0,63.29,63.36,63.02,63.22,139083.0
2024-04-19 15:00:00,63.2,63.31,63.08,63.15,165660.0,63.2,63.31,63.08,63.15,165660.0
2024-04-19 15:30:00,63.16,63.45,62.92,63.41,797079.0,63.16,63.45,62.92,63.41,797079.0
2024-04-22 09:30:00,63.97,64.15,63.26,63.58,174855.0,63.97,64.15,63.26,63.58,174855.0
2024-04-22 10:00:00,63.59,63.76,62.94,62.95,125693.0,63.59,63.76,62.94,62.95,125693.0
2024-04-22 10:30:00,62.97,63.06,62.63,62.73,173659.0,62.97,63.06,62.63,62.73,173659.0
2024-04-22 11:00:00,62.7,62.84,62.61,62.78,136828.0,62.7,62.84,62.61,62.78,136828.0
2024-04-22 11:30:00,62.78,63.24,62.76,63.24,264939.0,62.78,63.24,62.76,63.24,264939.0
2024-04-22 12:00:00,63.25,63.53,63.19,63.23,90166.0,63.25,63.53,63.19,63.23,90166.0
2024-04-22 12:30:00,63.22,63.23,63.1,63.18,57280.0,63.22,63.23,63.1,63.18,57280.0
2024-04-22 13:00:00,63.17,63.49,63.15,63.48,73832.0,63.17,63.49,63.15,63.48,73832.0
2024-04-22 13:30:00,63.46,63.81,63.46,63.64,133920.0,63.46,63.81,63.46,63.64,133920.0
2024-04-22 14:00:00,63.63,63.99,63.59,63.94,85447.0,63.63,63.99,63.59,63.94,85447.0
2024-04-22 14:30:00,63.94,64.14,63.89,64.09,132154.0,63.94,64.14,63.89,64.09,132154.0
2024-04-22 15:00:00,64.09,64.19,64.0,64.18,129465.0,64.09,64.19,64.0,64.18,129465.0
2024-04-22 15:30:00,64.17,64.23,63.54,63.69,449250.0,64.17,64.23,63.54,63.69,449250.0
2024-04-23 09:30:00,64.08,64.64,63.98,64.56,140878.0,64.08,64.64,63.98,64.56,140878.0
2024-04-23 10:00:00,64.55,65.04,64.44,65.02,152459.0,64.55,65.04,64.44,65.02,152459.0
2024-04-23 10:30:00,65.01,65.1,64.85,65.05,98765.0,65.01,65.1,64.85,65.05,98765.0
2024-04-23 11:00:00,65.06,65.06,64.55,64.7,109095.0,65.06,65.06,64.55,64.7,109095.0
2024-04-23 11:30:00,64.69,64.82,64.32,64.33,90226.0,64.69,64.82,64.32,64.33,90226.0
2024-04-23 12:00:00,64.34,64.52,64.33,64.42,80141.0,64.34,64.52,64.33,64.42,80141.0
2024-04-23 12:30:00,64.42,64.47,64.27,64.3,84885.0,64.42,64.47,64.27,64.3,84885.0
2024-04-23 13:00:00,64.3,64.35,64.14,64.34,77408.0,64.3,64.35,64.14,64.34,77408.0
2024-04-23 13:30:00,64.35,64.49,64.28,64.4,95398.0,64.35,64.49,64.28,64.4,95398.0
2024-04-23 14:00:00,64.4,64.73,64.38,64.71,111227.0,64.4,64.73,64.38,64.71,111227.0
2024-04-23 14:30:00,64.71,64.8,64.57,64.77,100253.0,64.71,64.8,64.57,64.77,100253.0
2024-04-23 15:00:00,64.77,64.78,64.5,64.57,188570.0,64.77,64.78,64.5,64.57,188570.0
2024-04-23 15:30:00,64.57,64.87,64.53,64.81,440642.0,64.57,64.87,64.53,64.81,440642.0
2024-04-24 09:30:00,64.84,65.8,64.75,65.15,179051.0,64.84,65.8,64.75,65.15,179051.0
2024-04-24 10:00:00,65.18,65.57,65.17,65.3,111241.0,65.18,65.57,65.17,65.3,111241.0
2024-04-24 10:30:00,65.3,65.34,64.9,65.01,122311.0,65.3,65.34,64.9,65.01,122311.0
2024-04-24 11:00:00,65.02,65.1,64.85,64.94,75787.0,65.02,65.1,64.85,64.94,75787.0
2024-04-24 11:30:00,64.92,65.0,64.73,64.88,60265.0,64.92,65.0,64.73,64.88,60265.0
2024-04-24 12:00:00,64.88,64.9,64.7,64.78,64336.0,64.88,64.9,64.7,64.78,64336.0
2024-04-24 12:30:00,64.76,64.92,64.59,64.91,70274.0,64.76,64.92,64.59,64.91,70274.0
2024-04-24 13:00:00,64.92,65.31,64.8,65.27,73806.0,64.92,65.31,64.8,65.27,73806.0
2024-04-24 13:30:00,65.28,65.33,65.08,65.27,67391.0,65.28,65.33,65.08,65.27,67391.0
2024-04-24 14:00:00,65.28,65.38,65.11,65.21,144767.0,65.28,65.38,65.11,65.21,144767.0
2024-04-24 14:30:00,65.22,65.4,65.06,65.34,324493.0,65.22,65.4,65.06,65.34,324493.0
2024-04-24 15:00:00,65.33,65.69,65.27,65.59,355172.0,65.33,65.69,65.27,65.59,355172.0
2024-04-24 15:30:00,65.58,65.64,65.42,65.42,503729.0,65.58,65.64,65.42,65.42,503729.0
2024-04-25 09:30:00,64.63,64.69,62.87,63.36,458191.0,64.63,64.69,62.87,63.36,458191.0
2024-04-25 10:00:00,63.37,63.71,63.24,63.5,267784.0,63.37,63.71,63.24,63.5,267784.0
2024-04-25 10:30:00,63.48,63.48,63.09,63.19,125139.0,63.48,63.48,63.09,63.19,125139.0
2024-04-25 11:00:00,63.19,63.63,63.19,63.59,136705.0,63.19,63.63,63.19,63.59,136705.0
2024-04-25 11:30:00,63.56,63.58,63.28,63.56,131090.0,63.56,63.58,63.28,63.56,131090.0
2024-04-25 12:00:00,63.55,63.64,63.37,63.6,100431.0,63.55,63.64,63.37,63.6,100431.0
2024-04-25 12:30:00,63.6,63.8,63.53,63.79,78798.0,63.6,63.8,63.53,63.79,78798.0
2024-04-25 13:00:00,63.8,63.85,63.59,63.67,67175.0,63.8,63.85,63.59,63.67,67175.0
2024-04-25 13:30:00,63.66,64.08,63.65,64.03,60634.0,63.66,64.08,63.65,64.03,60634.0
2024-04-25 14:00:00,64.03,64.15,63.88,63.88,92058.0,64.03,64.15,63.88,63.88,92058.0
2024-04-25 14:30:00,63.87,64.0,63.72,63.82,69786.0,63.87,64.0,63.72,63.82,69786.0
2024-04-25 15:00:00,63.83,64.04,63.79,64.04,95227.0,63.83,64.04,63.79,64.04,95227.0
2024-04-25 15:30:00,64.03,64.06,63.78,64.05,337863.0,64.03,64.06,63.78,64.05,337863.0
2024-04-26 09:30:00,64.3,65.15,64.1,64.91,343814.0,64.3,65.15,64.1,64.91,343814.0
2024-04-26 10:00:00,64.92,65.15,64.7,64.72,202807.0,64.92,65.15,64.7,64.72,202807.0
2024-04-26 10:30:00,64.7,64.96,64.5,64.56,110052.0,64.7,64.96,64.5,64.56,110052.0
2024-04-26 11:00:00,64.57,64.73,64.36,64.48,141344.0,64.57,64.73,64.36,64.48,141344.0
2024-04-26 11:30:00,64.48,64.55,64.09,64.11,97110.0,64.48,64.55,64.09,64.11,97110.0
2024-04-26 12:00:00,64.1,64.3,63.96,64.03,124237.0,64.1,64.3,63.96,64.03,124237.0
2024-04-26 12:30:00,64.03,64.19,63.95,64.17,99702.0,64.03,64.19,63.95,64.17,99702.0
2024-04-26 13:00:00,64.17,64.19,64.03,64.12,60995.0,64.17,64.19,64.03,64.12,60995.0
2024-04-26 13:30:00,64.11,64.24,63.96,64.12,99973.0,64.11,64.24,63.96,64.12,99973.0
2024-04-26 14:00:00,64.12,64.15,64.02,64.12,113120.0,64.12,64.15,64.02,64.12,113120.0
2024-04-26 14:30:00,64.11,64.11,63.92,64.0,102863.0,64.11,64.11,63.92,64.0,102863.0
2024-04-26 15:00:00,64.0,64.14,63.96,64.08,127780.0,64.0,64.14,63.96,64.08,127780.0
2024-04-26 15:30:00,64.08,64.32,63.9,64.17,639239.0,64.08,64.32,63.9,64.17,639239.0
2024-04-29 09:30:00,64.35,65.14,64.23,64.78,336117.0,64.35,65.14,64.23,64.78,336117.0
2024-04-29 10:00:00,64.78,65.01,64.11,64.25,224120.0,64.78,65.01,64.11,64.25,224120.0
2024-04-29 10:30:00,64.25,64.4,63.98,64.09,188107.0,64.25,64.4,63.98,64.09,188107.0
2024-04-29 11:00:00,64.06,64.25,63.87,63.97,223442.0,64.06,64.25,63.87,63.97,223442.0
2024-04-29 11:30:00,63.96,64.2,63.82,64.03,172962.0,63.96,64.2,63.82,64.03,172962.0
2024-04-29 12:00:00,64.03,64.12,63.79,63.86,174160.0,64.03,64.12,63.79,63.86,174160.0
2024-04-29 12:30:00,63.87,63.92,63.69,63.78,146305.0,63.87,63.92,63.69,63.78,146305.0
2024-04-29 13:00:00,63.78,63.99,63.7,63.93,81072.0,63.78,63.99,63.7,63.93,81072.0
2024-04-29 13:30:00,63.94,64.01,63.91,63.99,69402.0,63.94,64.01,63.91,63.99,69402.0
2024-04-29 14:00:00,63.99,64.24,63.93,64.09,158286.0,63.99,64.24,63.93,64.09,158286.0
2024-04-29 14:30:00,64.09,64.27,63.99,64.26,151514.0,64.09,64.27,63.99,64.26,151514.0
2024-04-29 15:00:00,64.25,64.26,63.8,64.04,128918.0,64.25,64.26,63.8,64.04,128918.0
2024-04-29 15:30:00,64.05,64.31,63.99,64.3,341807.0,64.05,64.31,63.99,64.3,341807.0
2024-04-30 09:30:00,63.79,64.34,63.77,63.85,167696.0,63.79,64.34,63.77,63.85,167696.0
2024-04-30 10:00:00,63.84,64.21,63.68,64.09,195392.0,63.84,64.21,63.68,64.09,195392.0
2024-04-30 10:30:00,64.08,64.35,63.99,64.32,173277.0,64.08,64.35,63.99,64.32,173277.0
2024-04-30 11:00:00,64.33,64.44,64.19,64.25,152965.0,64.33,64.44,64.19,64.25,152965.0
2024-04-30 11:30:00,64.25,64.36,64.03,64.31,100687.0,64.25,64.36,64.03,64.31,100687.0
2024-04-30 12:00:00,64.3,64.4,64.11,64.11,105707.0,64.3,64.4,64.11,64.11,105707.0
2024-04-30 12:30:00,64.1,64.1,63.56,63.61,101325.0,64.1,64.1,63.56,63.61,101325.0
2024-04-30 13:00:00,63.61,63.84,63.58,63.82,79578.0,63.61,63.84,63.58,63.82,79578.0
2024-04-30 13:30:00,63.82,63.92,63.74,63.88,72064.0,63.82,63.92,63.74,63.88,72064.0
2024-04-30 14:00:00,63.88,64.03,63.68,63.68,101936.0,63.88,64.03,63.68,63.68,101936.0
2024-04-30 14:30:00,63.66,63.96,63.65,63.85,157119.0,63.66,63.96,63.65,63.85,157119.0
2024-04-30 15:00:00,63.84,63.98,63.72,63.88,131208.0,63.84,63.98,63.72,63.88,131208.0
2024-04-30 15:30:00,63.88,63.95,63.16,63.2,748027.0,63.88,63.95,63.16,63.2,748027.0
2024-05-01 09:30:00,63.51,64.11,63.41,63.69,343137.0,63.51,64.11,63.41,63.69,343137.0
2024-05-01 10:00:00,63.72,63.76,63.14,63.45,249915.0,63.72,63.76,63.14,63.45,249915.0
2024-05-01 10:30:00,63.47,63.83,63.42,63.43,233213.0,63.47,63.83,63.42,63.43,233213.0
2024-05-01 11:00:00,63.42,63.63,63.34,63.63,93769.0,63.42,63.63,63.34,63.63,93769.0
2024-05-01 11:30:00,63.62,63.74,63.47,63.6,68868.0,63.62,63.74,63.47,63.6,68868.0
2024-05-01 12:00:00,63.58,63.91,63.48,63.82,94461.0,63.58,63.91,63.48,63.82,94461.0
2024-05-01 12:30:00,63.78,63.97,63.78,63.89,91922.0,63.78,63.97,63.78,63.89,91922.0
2024-05-01 13:00:00,63.89,63.89,63.67,63.79,91481.0,63.89,63.89,63.67,63.79,91481.0
2024-05-01 13:30:00,63.8,63.9,63.69,63.76,74254.0,63.8,63.9,63.69,63.76,74254.0
2024-05-01 14:00:00,63.78,64.03,63.74,63.98,147527.0,63.78,64.03,63.74,63.98,147527.0
2024-05-01 14:30:00,63.98,64.65,63.58,64.54,153274.0,63.98,64.65,63.58,64.54,153274.0
2024-05-01 15:00:00,64.57,64.87,64.37,64.45,163959.0,64.57,64.87,64.37,64.45,163959.0
2024-05-01 15:30:00,64.43,64.43,63.5,63.52,501835.0,64.43,64.43,63.5,63.52,501835.0
2024-05-02 09:30:00,63.15,63.96,63.01,63.75,647371.0,63.15,63.96,63.01,63.75,647371.0
2024-05-02 10:00:00,63.76,64.47,63.15,64.12,376683.0,63.76,64.47,63.15,64.12,376683.0
2024-05-02 10:30:00,64.12,64.87,64.07,64.85,285017.0,64.12,64.87,64.07,64.85,285017.0
2024-05-02 11:00:00,64.86,64.93,64.4,64.49,321029.0,64.86,64.93,64.4,64.49,321029.0
2024-05-02 11:30:00,64.48,64.76,64.11,64.72,312973.0,64.48,64.76,64.11,64.72,312973.0
2024-05-02 12:00:00,64.73,64.8,64.34,64.74,248925.0,64.73,64.8,64.34,64.74,248925.0
2024-05-02 12:30:00,64.75,64.94,64.53,64.79,181088.0,64.75,64.94,64.53,64.79,181088.0
2024-05-02 13:00:00,64.79,65.08,64.73,65.05,130800.0,64.79,65.08,64.73,65.05,130800.0
2024-05-02 13:30:00,65.04,65.05,64.52,64.73,177575.0,65.04,65.05,64.52,64.73,177575.0
2024-05-02 14:00:00,64.73,64.82,64.59,64.73,168550.0,64.73,64.82,64.59,64.73,168550.0
2024-05-02 14:30:00,64.73,64.93,64.57,64.8,235393.0,64.73,64.93,64.57,64.8,235393.0
2024-05-02 15:00:00,64.81,65.04,64.7,64.88,485307.0,64.81,65.04,64.7,64.88,485307.0
2024-05-02 15:30:00,64.87,65.26,64.67,65.19,908109.0,64.87,65.26,64.67,65.19,908109.0
2024-05-03 09:30:00,61.86,62.49,60.23,61.3,2138346.0,61.86,62.49,60.23,61.3,2138346.0
2024-05-03 10:00:00,61.29,61.98,60.58,60.66,1424253.0,61.29,61.98,60.58,60.66,1424253.0
2024-05-03 10:30:00,60.67,60.83,59.75,59.92,1236526.0,60.67,60.83,59.75,59.92,1236526.0
2024-05-03 11:00:00,59.94,60.35,59.79,59.95,450582.0,59.94,60.35,59.79,59.95,450582.0
2024-05-03 11:30:00,59.97,60.13,59.61,59.73,631593.0,59.97,60.13,59.61,59.73,631593.0
2024-05-03 12:00:00,59.73,59.86,59.47,59.84,392716.0,59.73,59.86,59.47,59.84,392716.0
2024-05-03 12:30:00,59.85,59.95,59.71,59.78,411618.0,59.85,59.95,59.71,59.78,411618.0
2024-05-03 13:00:00,59.77,59.88,59.53,59.59,233615.0,59.77,59.88,59.53,59.59,233615.0
2024-05-03 13:30:00,59.6,59.9,59.41,59.43,407586.0,59.6,59.9,59.41,59.43,407586.0
2024-05-03 14:00:00,59.43,59.57,59.19,59.27,560604.0,59.43,59.57,59.19,59.27,560604.0
2024-05-03 14:30:00,59.29,59.31,58.93,59.1,637792.0,59.29,59.31,58.93,59.1,637792.0
2024-05-03 15:00:00,59.1,59.29,58.92,59.04,1099689.0,59.1,59.29,58.92,59.04,1099689.0
2024-05-03 15:30:00,59.03,59.21,58.79,58.89,1776596.0,59.03,59.21,58.79,58.89,1776596.0
2024-05-06 09:30:00,59.16,60.35,59.16,59.95,1012398.0,59.16,60.35,59.16,59.95,1012398.0
2024-05-06 10:00:00,59.96,60.25,59.78,59.97,1115516.0,59.96,60.25,59.78,59.97,1115516.0
2024-05-06 10:30:00,59.98,59.99,59.32,59.32,901466.0,59.98,59.99,59.32,59.32,901466.0
2024-05-06 11:00:00,59.32,59.36,58.95,58.97,603608.0,59.32,59.36,58.95,58.97,603608.0
2024-05-06 11:30:00,58.97,59.2,58.68,58.68,1186773.0,58.97,59.2,58.68,58.68,1186773.0
2024-05-06 12:00:00,58.68,58.92,58.43,58.75,466568.0,58.68,58.92,58.43,58.75,466568.0
2024-05-06 12:30:00,58.75,59.14,58.64,58.81,518318.0,58.75,59.14,58.64,58.81,518318.0
2024-05-06 13:00:00,58.8,59.01,58.64,58.95,701589.0,58.8,59.01,58.64,58.95,701589.0
2024-05-06 13:30:00,58.95,59.13,58.82,58.95,667463.0,58.95,59.13,58.82,58.95,667463.0
2024-05-06 14:00:00,58.94,59.39,58.93,59.12,878866.0,58.94,59.39,58.93,59.12,878866.0
2024-05-06 14:30:00,59.12,59.16,58.89,58.91,315382.0,59.12,59.16,58.89,58.91,315382.0
2024-05-06 15:00:00,58.9,58.94,58.66,58.8,419803.0,58.9,58.94,58.66,58.8,419803.0
2024-05-06 15:30:00,58.8,58.99,58.65,58.81,2136553.0,58.8,58.99,58.65,58.81,2136553.0
2024-05-07 09:30:00,59.0,60.4,58.41,58.75,1524100.0,59.0,60.4,58.41,58.75,1524100.0
2024-05-07 10:00:00,58.77,58.88,58.41,58.49,1525519.0,58.77,58.88,58.41,58.49,1525519.0
2024-05-07 10:30:00,58.48,58.66,58.42,58.53,555970.0,58.48,58.66,58.42,58.53,555970.0
2024-05-07 11:00:00,58.55,59.11,58.47,58.96,4422964.0,58.55,59.11,58.47,58.96,4422964.0
2024-05-07 11:30:00,58.96,59.36,58.93,58.94,654250.0,58.96,59.36,58.93,58.94,654250.0
2024-05-07 12:00:00,58.93,59.25,58.89,58.95,1611527.0,58.93,59.25,58.89,58.95,1611527.0
2024-05-07 12:30:00,58.95,59.23,58.88,59.15,726195.0,58.95,59.23,58.88,59.15,726195.0
2024-05-07 13:00:00,59.15,59.18,58.94,59.12,333350.0,59.15,59.18,58.94,59.12,333350.0
2024-05-07 13:30:00,59.11,59.49,59.09,59.21,286028.0,59.11,59.49,59.09,59.21,286028.0
2024-05-07 14:00:00,59.23,59.3,59.12,59.18,302068.0,59.23,59.3,59.12,59.18,302068.0
2024-05-07 14:30:00,59.17,59.38,59.11,59.29,488598.0,59.17,59.38,59.11,59.29,488598.0
2024-05-07 15:00:00,59.31,59.42,59.21,59.35,1394756.0,59.31,59.42,59.21,59.35,1394756.0
2024-05-07 15:30:00,59.35,59.48,59.23,59.43,1649959.0,59.35,59.48,59.23,59.43,1649959.0
2024-05-08 09:30:00,59.48,59.8,58.09,58.11,1028387.0,59.48,59.8,58.09,58.11,1028387.0
2024-05-08 10:00:00,58.13,58.39,57.84,58.23,385457.0,58.13,58.39,57.84,58.23,385457.0
2024-05-08 10:30:00,58.22,58.76,58.17,58.68,491629.0,58.22,58.76,58.17,58.68,491629.0
2024-05-08 11:00:00,58.69,58.7,58.43,58.59,229303.0,58.69,58.7,58.43,58.59,229303.0
2024-05-08 11:30:00,58.59,58.69,58.46,58.52,301830.0,58.59,58.69,58.46,58.52,301830.0
2024-05-08 12:00:00,58.52,58.72,58.49,58.62,512368.0,58.52,58.72,58.49,58.62,512368.0
2024-05-08 12:30:00,58.63,58.94,58.52,58.78,270927.0,58.63,58.94,58.52,58.78,270927.0
2024-05-08 13:00:00,58.77,58.92,58.74,58.79,170911.0,58.77,58.92,58.74,58.79,170911.0
2024-05-08 13:30:00,58.77,59.04,58.77,58.9,190954.0,58.77,59.04,58.77,58.9,190954.0
2024-05-08 14:00:00,58.91,58.96,58.75,58.88,166346.0,58.91,58.96,58.75,58.88,166346.0
2024-05-08 14:30:00,58.88,59.39,58.82,59.05,883661.0,58.88,59.39,58.82,59.05,883661.0
2024-05-08 15:00:00,59.05,59.26,58.92,59.19,380311.0,59.05,59.26,58.92,59.19,380311.0
2024-05-08 15:30:00,59.2,59.68,59.04,59.64,2074368.0,59.2,59.68,59.04,59.64,2074368.0
2024-05-09 09:30:00,59.4,59.5,58.82,59.0,309547.0,59.4,59.5,58.82,59.0,309547.0
2024-05-09 10:00:00,59.03,59.22,58.88,59.21,278843.0,59.03,59.22,58.88,59.21,278843.0
2024-05-09 10:30:00,59.2,59.31,58.91,58.96,358685.0,59.2,59.31,58.91,58.96,358685.0
2024-05-09 11:00:00,58.97,59.75,58.94,59.37,651561.0,58.97,59.75,58.94,59.37,651561.0
2024-05-09 11:30:00,59.38,59.46,59.0,59.1,207517.0,59.38,59.46,59.0,59.1,207517.0
2024-05-09 12:00:00,59.1,59.12,58.87,58.88,244727.0,59.1,59.12,58.87,58.88,244727.0
2024-05-09 12:30:00,58.88,58.97,58.71,58.74,221931.0,58.88,58.97,58.71,58.74,221931.0
2024-05-09 13:00:00,58.74,58.89,58.67,58.7,302870.0,58.74,58.89,58.67,58.7,302870.0
2024-05-09 13:30:00,58.71,58.73,58.52,58.54,298912.0,58.71,58.73,58.52,58.54,298912.0
2024-05-09 14:00:00,58.55,58.55,58.27,58.33,426228.0,58.55,58.55,58.27,58.33,426228.0
2024-05-09 14:30:00,58.33,58.38,58.21,58.27,286725.0,58.33,58.38,58.21,58.27,286725.0
2024-05-09 15:00:00,58.27,58.27,58.16,58.24,341471.0,58.27,58.27,58.16,58.24,341471.0
2024-05-09 15:30:00,58.24,58.26,58.01,58.12,942967.0,58.24,58.26,58.01,58.12,942967.0
2024-05-10 09:30:00,58.28,58.93,58.22,58.61,256944.0,58.28,58.93,58.22,58.61,256944.0
2024-05-10 10:00:00,58.59,58.74,58.45,58.62,153704.0,58.59,58.74,58.45,58.62,153704.0
2024-05-10 10:30:00,58.63,58.89,58.58,58.89,254210.0,58.63,58.89,58.58,58.89,254210.0
2024-05-10 11:00:00,58.89,59.4,58.85,59.17,404874.0,58.89,59.4,58.85,59.17,404874.0
2024-05-10 11:30:00,59.18,59.18,58.75,58.8,115621.0,59.18,59.18,58.75,58.8,115621.0
2024-05-10 12:00:00,58.8,58.82,58.62,58.72,86078.0,58.8,58.82,58.62,58.72,86078.0
2024-05-10 12:30:00,58.72,58.72,58.53,58.59,65243.0,58.72,58.72,58.53,58.59,65243.0
2024-05-10 13:00:00,58.59,58.59,58.34,58.38,96427.0,58.59,58.59,58.34,58.38,96427.0
2024-05-10 13:30:00,58.38,58.52,58.29,58.44,104793.0,58.38,58.52,58.29,58.44,104793.0
2024-05-10 14:00:00,58.44,58.45,58.21,58.24,111863.0,58.44,58.45,58.21,58.24,111863.0
2024-05-10 14:30:00,58.26,58.28,58.11,58.12,118506.0,58.26,58.28,58.11,58.12,118506.0
2024-05-10 15:00:00,58.11,58.31,58.07,58.29,183058.0,58.11,58.31,58.07,58.29,183058.0
2024-05-10 15:30:00,58.28,58.32,58.07,58.16,330141.0,58.28,58.32,58.07,58.16,330141.0
2024-05-13 09:30:00,58.61,59.3,58.4,59.16,396714.0,58.61,59.3,58.4,59.16,396714.0
2024-05-13 10:00:00,59.16,59.38,58.97,59.28,296645.0,59.16,59.38,58.97,59.28,296645.0
2024-05-13 10:30:00,59.27,59.42,59.06,59.39,256116.0,59.27,59.42,59.06,59.39,256116.0
2024-05-13 11:00:00,59.35,59.92,59.35,59.58,580995.0,59.35,59.92,59.35,59.58,580995.0
2024-05-13 11:30:00,59.59,59.88,59.5,59.87,265440.0,59.59,59.88,59.5,59.87,265440.0
2024-05-13 12:00:00,59.85,59.86,59.56,59.6,187912.0,59.85,59.86,59.56,59.6,187912.0
2024-05-13 12:30:00,59.6,59.89,59.54,59.65,209946.0,59.6,59.89,59.54,59.65,209946.0
2024-05-13 13:00:00,59.65,59.72,59.32,59.38,131692.0,59.65,59.72,59.32,59.38,131692.0
2024-05-13 13:30:00,59.37,59.52,59.23,59.52,153046.0,59.37,59.52,59.23,59.52,153046.0
2024-05-13 14:00:00,59.51,59.65,59.43,59.56,167715.0,59.51,59.65,59.43,59.56,167715.0
2024-05-13 14:30:00,59.55,59.64,59.47,59.53,103297.0,59.55,59.64,59.47,59.53,103297.0
2024-05-13 15:00:00,59.54,59.61,59.38,59.41,142614.0,59.54,59.61,59.38,59.41,142614.0
2024-05-13 15:30:00,59.41,59.71,59.36,59.63,477975.0,59.41,59.71,59.36,59.63,477975.0
2024-05-14 09:30:00,59.78,60.34,59.45,60.1,226099.0,59.78,60.34,59.45,60.1,226099.0
2024-05-14 10:00:00,60.1,60.33,59.73,59.83,229672.0,60.1,60.33,59.73,59.83,229672.0
2024-05-14 10:30:00,59.84,59.86,59.23,59.68,133330.0,59.84,59.86,59.23,59.68,133330.0
2024-05-14 11:00:00,59.69,59.84,59.51,59.82,188655.0,59.69,59.84,59.51,59.82,188655.0
2024-05-14 11:30:00,59.81,59.95,59.76,59.83,108837.0,59.81,59.95,59.76,59.83,108837.0
2024-05-14 12:00:00,59.84,59.99,59.59,59.66,127829.0,59.84,59.99,59.59,59.66,127829.0
2024-05-14 12:30:00,59.63,59.94,59.62,59.82,106904.0,59.63,59.94,59.62,59.82,106904.0
2024-05-14 13:00:00,59.83,60.0,59.73,59.84,110269.0,59.83,60.0,59.73,59.84,110269.0
2024-05-14 13:30:00,59.84,60.1,59.84,60.1,144042.0,59.84,60.1,59.84,60.1,144042.0
2024-05-14 14:00:00,60.12,60.22,60.08,60.16,96017.0,60.12,60.22,60.08,60.16,96017.0
2024-05-14 14:30:00,60.15,60.27,60.11,60.23,89888.0,60.15,60.27,60.11,60.23,89888.0
2024-05-14 15:00:00,60.23,60.49,60.18,60.46,186840.0,60.23,60.49,60.18,60.46,186840.0
2024-05-14 15:30:00,60.45,60.5,60.17,60.17,533109.0,60.45,60.5,60.17,60.17,533109.0
2024-05-15 09:30:00,60.82,61.28,60.74,60.9,319028.0,60.82,61.28,60.74,60.9,319028.0
2024-05-15 10:00:00,60.88,61.25,60.8,60.83,131147.0,60.88,61.25,60.8,60.83,131147.0
2024-05-15 10:30:00,60.83,61.0,60.77,60.88,86021.0,60.83,61.0,60.77,60.88,86021.0
2024-05-15 11:00:00,60.89,60.92,60.62,60.64,154766.0,60.89,60.92,60.62,60.64,154766.0
2024-05-15 11:30:00,60.65,60.95,60.61,60.92,109235.0,60.65,60.95,60.61,60.92,109235.0
2024-05-15 12:00:00,60.93,60.94,60.62,60.68,87541.0,60.93,60.94,60.62,60.68,87541.0
2024-05-15 12:30:00,60.68,61.06,60.61,60.95,104571.0,60.68,61.06,60.61,60.95,104571.0
2024-05-15 13:00:00,60.96,61.17,60.86,61.15,85498.0,60.96,61.17,60.86,61.15,85498.0
2024-05-15 13:30:00,61.15,61.16,61.01,61.15,68419.0,61.15,61.16,61.01,61.15,68419.0
2024-05-15 14:00:00,61.14,61.21,61.06,61.1,108278.0,61.14,61.21,61.06,61.1,108278.0
2024-05-15 14:30:00,61.1,61.13,61.0,61.04,72117.0,61.1,61.13,61.0,61.04,72117.0
2024-05-15 15:00:00,61.04,61.09,60.93,61.04,86651.0,61.04,61.09,60.93,61.04,86651.0
2024-05-15 15:30:00,61.03,61.03,60.66,60.72,493035.0,61.03,61.03,60.66,60.72,493035.0
2024-05-16 09:30:00,60.61,60.8,59.6,59.83,304469.0,60.61,60.8,59.6,59.83,304469.0
2024-05-16 10:00:00,59.84,60.12,59.58,60.11,281891.0,59.84,60.12,59.58,60.11,281891.0
2024-05-16 10:30:00,60.11,60.42,60.0,60.35,307642.0,60.11,60.42,60.0,60.35,307642.0
2024-05-16 11:00:00,60.35,60.78,60.35,60.73,144314.0,60.35,60.78,60.35,60.73,144314.0
2024-05-16 11:30:00,60.72,60.92,60.6,60.91,244797.0,60.72,60.92,60.6,60.91,244797.0
2024-05-16 12:00:00,60.91,60.97,60.61,60.62,151174.0,60.91,60.97,60.61,60.62,151174.0
2024-05-16 12:30:00,60.61,60.9,60.47,60.8,116892.0,60.61,60.9,60.47,60.8,116892.0
2024-05-16 13:00:00,60.8,60.85,60.6,60.73,75867.0,60.8,60.85,60.6,60.73,75867.0
2024-05-16 13:30:00,60.73,60.84,60.71,60.8,75754.0,60.73,60.84,60.71,60.8,75754.0
2024-05-16 14:00:00,60.8,61.01,60.78,60.94,115576.0,60.8,61.01,60.78,60.94,115576.0
2024-05-16 14:30:00,60.94,61.27,60.94,61.25,160090.0,60.94,61.27,60.94,61.25,160090.0
2024-05-16 15:00:00,61.26,61.35,61.21,61.34,121059.0,61.26,61.35,61.21,61.34,121059.0
2024-05-16 15:30:00,61.34,61.35,61.14,61.23,472494.0,61.34,61.35,61.14,61.23,472494.0
2024-05-17 09:30:00,60.99,61.37,60.78,61.21,250319.0,60.99,61.37,60.78,61.21,250319.0
2024-05-17 10:00:00,61.23,61.48,61.2,61.42,126863.0,61.23,61.48,61.2,61.42,126863.0
2024-05-17 10:30:00,61.43,61.56,61.25,61.52,119155.0,61.43,61.56,61.25,61.52,119155.0
2024-05-17 11:00:00,61.51,61.7,61.47,61.66,99679.0,61.51,61.7,61.47,61.66,99679.0
2024-05-17 11:30:00,61.65,61.83,61.64,61.74,142672.0,61.65,61.83,61.64,61.74,142672.0
2024-05-17 12:00:00,61.73,61.86,61.6,61.64,99110.0,61.73,61.86,61.6,61.64,99110.0
2024-05-17 12:30:00,61.64,61.65,61.51,61.61,67757.0,61.64,61.65,61.51,61.61,67757.0
2024-05-17 13:00:00,61.62,61.62,61.45,61.48,51295.0,61.62,61.62,61.45,61.48,51295.0
2024-05-17 13:30:00,61.48,61.5,61.31,61.36,71691.0,61.48,61.5,61.31,61.36,71691.0
2024-05-17 14:00:00,61.36,61.37,61.19,61.3,71364.0,61.36,61.37,61.19,61.3,71364.0
2024-05-17 14:30:00,61.31,61.41,61.26,61.37,54559.0,61.31,61.41,61.26,61.37,54559.0
2024-05-17 15:00:00,61.36,61.4,61.29,61.36,77528.0,61.36,61.4,61.29,61.36,77528.0
2024-05-17 15:30:00,61.36,61.51,61.28,61.44,268640.0,61.36,61.51,61.28,61.44,268640.0
2024-05-20 09:30:00,61.17,61.54,60.85,61.5,195386.0,61.17,61.54,60.85,61.5,195386.0
2024-05-20 10:00:00,61.52,61.68,61.46,61.68,65089.0,61.52,61.68,61.46,61.68,65089.0
2024-05-20 10:30:00,61.68,61.77,61.6,61.75,54417.0,61.68,61.77,61.6,61.75,54417.0
2024-05-20 11:00:00,61.74,61.76,61.58,61.73,48743.0,61.74,61.76,61.58,61.73,48743.0
2024-05-20 11:30:00,61.74,61.86,61.61,61.71,58353.0,61.74,61.86,61.61,61.71,58353.0
2024-05-20 12:00:00,61.71,61.75,61.63,61.75,46062.0,61.71,61.75,61.63,61.75,46062.0
2024-05-20 12:30:00,61.75,61.85,61.71,61.84,72759.0,61.75,61.85,61.71,61.84,72759.0
2024-05-20 13:00:00,61.84,61.99,61.75,61.76,112631.0,61.84,61.99,61.75,61.76,112631.0
2024-05-20 13:30:00,61.76,61.8,61.69,61.8,52347.0,61.76,61.8,61.69,61.8,52347.0
2024-05-20 14:00:00,61.8,61.86,61.64,61.86,62425.0,61.8,61.86,61.64,61.86,62425.0
2024-05-20 14:30:00,61.87,61.95,61.85,61.89,73146.0,61.87,61.95,61.85,61.89,73146.0
2024-05-20 15:00:00,61.88,62.37,61.88,62.37,241335.0,61.88,62.37,61.88,62.37,241335.0
2024-05-20 15:30:00,62.38,62.41,62.23,62.37,408337.0,62.38,62.41,62.23,62.37,408337.0
2024-05-21 09:30:00,61.71,61.8,60.31,60.4,520009.0,61.71,61.8,60.31,60.4,520009.0
2024-05-21 10:00:00,60.4,60.44,59.85,60.28,378854.0,60.4,60.44,59.85,60.28,378854.0
2024-05-21 10:30:00,60.3,60.78,60.26,60.56,180370.0,60.3,60.78,60.26,60.56,180370.0
2024-05-21 11:00:00,60.58,60.96,60.56,60.87,141409.0,60.58,60.96,60.56,60.87,141409.0
2024-05-21 11:30:00,60.86,61.07,60.83,60.94,143889.0,60.86,61.07,60.83,60.94,143889.0
2024-05-21 12:00:00,60.94,61.36,60.9,61.1,324063.0,60.94,61.36,60.9,61.1,324063.0
2024-05-21 12:30:00,61.1,61.16,61.0,61.05,143343.0,61.1,61.16,61.0,61.05,143343.0
2024-05-21 13:00:00,61.04,61.18,60.97,61.14,72527.0,61.04,61.18,60.97,61.14,72527.0
2024-05-21 13:30:00,61.13,61.31,61.1,61.3,92530.0,61.13,61.31,61.1,61.3,92530.0
2024-05-21 14:00:00,61.3,61.32,60.96,61.08,131214.0,61.3,61.32,60.96,61.08,131214.0
2024-05-21 14:30:00,61.07,61.2,61.02,61.08,111702.0,61.07,61.2,61.02,61.08,111702.0
2024-05-21 15:00:00,61.09,61.22,61.09,61.15,95160.0,61.09,61.22,61.09,61.15,95160.0
2024-05-21 15:30:00,61.16,61.36,61.13,61.34,511898.0,61.16,61.36,61.13,61.34,511898.0
2024-05-22 09:30:00,61.43,61.49,60.75,61.16,187819.0,61.43,61.49,60.75,61.16,187819.0
2024-05-22 10:00:00,61.16,61.53,61.01,61.38,94521.0,61.16,61.53,61.01,61.38,94521.0
2024-05-22 10:30:00,61.38,61.45,61.27,61.36,88564.0,61.38,61.45,61.27,61.36,88564.0
2024-05-22 11:00:00,61.34,61.69,61.31,61.61,190462.0,61.34,61.69,61.31,61.61,190462.0
2024-05-22 11:30:00,61.6,61.65,61.48,61.53,71211.0,61.6,61.65,61.48,61.53,71211.0
2024-05-22 12:00:00,61.52,61.64,61.48,61.52,81585.0,61.52,61.64,61.48,61.52,81585.0
2024-05-22 12:30:00,61.52,61.53,61.33,61.44,86889.0,61.52,61.53,61.33,61.44,86889.0
2024-05-22 13:00:00,61.44,61.58,61.39,61.52,79824.0,61.44,61.58,61.39,61.52,79824.0
2024-05-22 13:30:00,61.52,61.54,61.4,61.43,59421.0,61.52,61.54,61.4,61.43,59421.0
2024-05-22 14:00:00,61.43,61.43,61.06,61.07,94045.0,61.43,61.43,61.06,61.07,94045.0
2024-05-22 14:30:00,61.06,61.18,61.03,61.13,87599.0,61.06,61.18,61.03,61.13,87599.0
2024-05-22 15:00:00,61.14,61.29,61.09,61.29,109597.0,61.14,61.29,61.09,61.29,109597.0
2024-05-22 15:30:00,61.3,61.59,61.2,61.59,389273.0,61.3,61.59,61.2,61.59,389273.0
2024-05-23 09:30:00,61.97,62.08,60.91,61.19,366499.0,61.97,62.08,60.91,61.19,366499.0
2024-05-23 10:00:00,61.21,61.46,61.05,61.35,177935.0,61.21,61.46,61.05,61.35,177935.0
2024-05-23 10:30:00,61.39,61.6,61.16,61.2,134099.0,61.39,61.6,61.16,61.2,134099.0
2024-05-23 11:00:00,61.2,61.39,61.18,61.35,177879.0,61.2,61.39,61.18,61.35,177879.0
2024-05-23 11:30:00,61.35,61.46,61.3,61.41,141008.0,61.35,61.46,61.3,61.41,141008.0
2024-05-23 12:00:00,61.4,61.59,61.35,61.51,137612.0,61.4,61.59,61.35,61.51,137612.0
2024-05-23 12:30:00,61.52,61.55,61.35,61.37,100343.0,61.52,61.55,61.35,61.37,100343.0
2024-05-23 13:00:00,61.37,61.42,61.25,61.34,100236.0,61.37,61.42,61.25,61.34,100236.0
2024-05-23 13:30:00,61.34,61.34,60.82,60.85,153651.0,61.34,61.34,60.82,60.85,153651.0
2024-05-23 14:00:00,60.86,60.95,60.77,60.85,121805.0,60.86,60.95,60.77,60.85,121805.0
2024-05-23 14:30:00,60.84,60.95,60.68,60.72,102719.0,60.84,60.95,60.68,60.72,102719.0
2024-05-23 15:00:00,60.72,60.82,60.65,60.71,104624.0,60.72,60.82,60.65,60.71,104624.0
2024-05-23 15:30:00,60.71,60.96,60.71,60.93,329742.0,60.71,60.96,60.71,60.93,329742.0
2024-05-24 09:30:00,61.05,61.37,60.68,60.94,185069.0,61.05,61.37,60.68,60.94,185069.0
2024-05-24 10:00:00,60.96,61.14,60.86,61.06,145905.0,60.96,61.14,60.86,61.06,145905.0
2024-05-24 10:30:00,61.08,61.44,61.05,61.4,85592.0,61.08,61.44,61.05,61.4,85592.0
2024-05-24 11:00:00,61.42,61.66,61.4,61.6,92416.0,61.42,61.66,61.4,61.6,92416.0
2024-05-24 11:30:00,61.63,61.76,61.56,61.6,71129.0,61.63,61.76,61.56,61.6,71129.0
2024-05-24 12:00:00,61.6,61.69,61.52,61.64,81290.0,61.6,61.69,61.52,61.64,81290.0
2024-05-24 12:30:00,61.64,61.64,61.28,61.31,72731.0,61.64,61.64,61.28,61.31,72731.0
2024-05-24 13:00:00,61.33,61.35,61.18,61.27,63677.0,61.33,61.35,61.18,61.27,63677.0
2024-05-24 13:30:00,61.28,61.42,61.13,61.39,68955.0,61.28,61.42,61.13,61.39,68955.0
2024-05-24 14:00:00,61.4,61.5,61.35,61.38,76453.0,61.4,61.5,61.35,61.38,76453.0
2024-05-24 14:30:00,61.38,61.44,61.29,61.31,65563.0,61.38,61.44,61.29,61.31,65563.0
2024-05-24 15:00:00,61.27,61.34,61.16,61.29,117740.0,61.27,61.34,61.16,61.29,117740.0
2024-05-24 15:30:00,61.29,61.4,61.25,61.34,359634.0,61.29,61.4,61.25,61.34,359634.0
2024-05-28 09:30:00,60.91,61.08,60.17,60.22,310962.0,60.91,61.08,60.17,60.22,310962.0
2024-05-28 10:00:00,60.22,60.49,59.95,60.07,248733.0,60.22,60.49,59.95,60.07,248733.0
2024-05-28 10:30:00,60.07,60.08,59.87,59.95,130926.0,60.07,60.08,59.87,59.95,130926.0
2024-05-28 11:00:00,59.94,60.12,59.82,59.93,252899.0,59.94,60.12,59.82,59.93,252899.0
2024-05-28 11:30:00,59.94,59.99,59.75,59.83,185985.0,59.94,59.99,59.75,59.83,185985.0
2024-05-28 12:00:00,59.82,59.85,59.47,59.76,210525.0,59.82,59.85,59.47,59.76,210525.0
2024-05-28 12:30:00,59.76,59.8,59.6,59.63,110562.0,59.76,59.8,59.6,59.63,110562.0
2024-05-28 13:00:00,59.63,59.77,59.54,59.73,95589.0,59.63,59.77,59.54,59.73,95589.0
2024-05-28 13:30:00,59.73,59.8,59.58,59.66,134722.0,59.73,59.8,59.58,59.66,134722.0
2024-05-28 14:00:00,59.65,59.74,59.48,59.48,257927.0,59.65,59.74,59.48,59.48,257927.0
2024-05-28 14:30:00,59.48,59.51,59.34,59.42,151348.0,59.48,59.51,59.34,59.42,151348.0
2024-05-28 15:00:00,59.42,59.54,59.34,59.39,212382.0,59.42,59.54,59.34,59.39,212382.0
2024-05-28 15:30:00,59.4,59.48,59.28,59.45,771109.0,59.4,59.48,59.28,59.45,771109.0
2024-05-29 09:30:00,58.93,59.57,58.69,59.41,241109.0,58.93,59.57,58.69,59.41,241109.0
2024-05-29 10:00:00,59.42,59.64,59.33,59.57,211920.0,59.42,59.64,59.33,59.57,211920.0
2024-05-29 10:30:00,59.58,59.97,59.55,59.96,283033.0,59.58,59.97,59.55,59.96,283033.0
2024-05-29 11:00:00,59.97,60.19,59.85,60.16,285426.0,59.97,60.19,59.85,60.16,285426.0
2024-05-29 11:30:00,60.16,60.3,59.97,60.23,159597.0,60.16,60.3,59.97,60.23,159597.0
2024-05-29 12:00:00,60.22,60.25,59.84,59.86,150373.0,60.22,60.25,59.84,59.86,150373.0
2024-05-29 12:30:00,59.86,60.0,59.81,59.96,128374.0,59.86,60.0,59.81,59.96,128374.0
2024-05-29 13:00:00,59.96,60.08,59.83,59.94,179643.0,59.96,60.08,59.83,59.94,179643.0
2024-05-29 13:30:00,59.94,59.94,59.74,59.82,153627.0,59.94,59.94,59.74,59.82,153627.0
2024-05-29 14:00:00,59.82,59.83,59.65,59.67,86920.0,59.82,59.83,59.65,59.67,86920.0
2024-05-29 14:30:00,59.67,59.67,59.52,59.6,209249.0,59.67,59.67,59.52,59.6,209249.0
2024-05-29 15:00:00,59.61,59.78,59.57,59.72,152148.0,59.61,59.78,59.57,59.72,152148.0
2024-05-29 15:30:00,59.71,59.77,59.62,59.77,488570.0,59.71,59.77,59.62,59.77,488570.0
2024-05-30 09:30:00,59.12,59.23,58.27,58.48,290278.0,59.12,59.23,58.27,58.48,290278.0
2024-05-30 10:00:00,58.49,58.82,58.36,58.63,211974.0,58.49,58.82,58.36,58.63,211974.0
2024-05-30 10:30:00,58.63,58.7,58.22,58.39,297192.0,58.63,58.7,58.22,58.39,297192.0
2024-05-30 11:00:00,58.39,58.56,58.21,58.54,277490.0,58.39,58.56,58.21,58.54,277490.0
2024-05-30 11:30:00,58.54,58.82,58.42,58.82,154108.0,58.54,58.82,58.42,58.82,154108.0
2024-05-30 12:00:00,58.82,58.84,58.64,58.72,162144.0,58.82,58.84,58.64,58.72,162144.0
2024-05-30 12:30:00,58.72,58.85,58.62,58.67,92426.0,58.72,58.85,58.62,58.67,92426.0
2024-05-30 13:00:00,58.67,58.67,58.33,58.5,148949.0,58.67,58.67,58.33,58.5,148949.0
2024-05-30 13:30:00,58.51,58.53,58.26,58.29,216236.0,58.51,58.53,58.26,58.29,216236.0
2024-05-30 14:00:00,58.29,58.29,58.03,58.16,155805.0,58.29,58.29,58.03,58.16,155805.0
2024-05-30 14:30:00,58.15,58.26,58.13,58.24,118792.0,58.15,58.26,58.13,58.24,118792.0
2024-05-30 15:00:00,58.24,58.25,57.96,57.98,216639.0,58.24,58.25,57.96,57.98,216639.0
2024-05-30 15:30:00,57.99,58.11,57.86,57.99,741433.0,57.99,58.11,57.86,57.99,741433.0
2024-05-31 09:30:00,58.87,59.34,58.62,58.84,582342.0,58.87,59.34,58.62,58.84,582342.0
2024-05-31 10:00:00,58.82,59.22,58.74,58.96,260851.0,58.82,59.22,58.74,58.96,260851.0
2024-05-31 10:30:00,58.95,58.98,58.35,58.52,440025.0,58.95,58.98,58.35,58.52,440025.0
2024-05-31 11:00:00,58.51,58.54,58.01,58.08,246999.0,58.51,58.54,58.01,58.08,246999.0
2024-05-31 11:30:00,58.08,58.1,57.71,57.75,196049.0,58.08,58.1,57.71,57.75,196049.0
2024-05-31 12:00:00,57.75,57.95,57.7,57.9,140482.0,57.75,57.95,57.7,57.9,140482.0
2024-05-31 12:30:00,57.9,57.97,57.71,57.84,142117.0,57.9,57.97,57.71,57.84,142117.0
2024-05-31 13:00:00,57.84,58.28,57.83,58.16,221935.0,57.84,58.28,57.83,58.16,221935.0
2024-05-31 13:30:00,58.17,58.22,57.99,57.99,156735.0,58.17,58.22,57.99,57.99,156735.0
2024-05-31 14:00:00,58.0,58.13,57.83,58.12,220473.0,58.0,58.13,57.83,58.12,220473.0
2024-05-31 14:30:00,58.12,58.23,58.02,58.19,215418.0,58.12,58.23,58.02,58.19,215418.0
2024-05-31 15:00:00,58.18,58.49,58.11,58.41,357812.0,58.18,58.49,58.11,58.41,357812.0
2024-05-31 15:30:00,58.41,59.41,58.39,59.33,1338392.0,58.41,59.41,58.39,59.33,1338392.0
2024-06-03 09:30:00,59.61,59.61,58.64,58.82,256040.0,59.61,59.61,58.64,58.82,256040.0
2024-06-03 10:00:00,58.83,59.17,58.7,58.76,141360.0,58.83,59.17,58.7,58.76,141360.0
2024-06-03 10:30:00,58.75,58.81,58.31,58.44,158582.0,58.75,58.81,58.31,58.44,158582.0
2024-06-03 11:00:00,58.44,58.52,58.27,58.49,142718.0,58.44,58.52,58.27,58.49,142718.0
2024-06-03 11:30:00,58.48,58.73,58.41,58.68,105726.0,58.48,58.73,58.41,58.68,105726.0
2024-06-03 12:00:00,58.67,58.71,58.3,58.34,127983.0,58.67,58.71,58.3,58.34,127983.0
2024-06-03 12:30:00,58.34,58.37,58.18,58.3,88455.0,58.34,58.37,58.18,58.3,88455.0
2024-06-03 13:00:00,58.28,58.51,58.25,58.44,97135.0,58.28,58.51,58.25,58.44,97135.0
2024-06-03 13:30:00,58.43,58.59,58.42,58.57,86965.0,58.43,58.59,58.42,58.57,86965.0
2024-06-03 14:00:00,58.57,58.64,58.4,58.54,91261.0,58.57,58.64,58.4,58.54,91261.0
2024-06-03 14:30:00,58.54,58.69,58.54,58.66,114172.0,58.54,58.69,58.54,58.66,114172.0
2024-06-03 15:00:00,58.67,58.79,58.6,58.61,132413.0,58.67,58.79,58.6,58.61,132413.0
2024-06-03 15:30:00,58.61,58.8,58.48,58.8,515958.0,58.61,58.8,58.48,58.8,515958.0
2024-06-04 09:30:00,58.66,59.28,58.66,59.18,185305.0,58.66,59.28,58.66,59.18,185305.0
2024-06-04 10:00:00,59.18,59.39,58.99,59.36,168045.0,59.18,59.39,58.99,59.36,168045.0
2024-06-04 10:30:00,59.36,59.48,58.89,58.89,170031.0,59.36,59.48,58.89,58.89,170031.0
2024-06-04 11:00:00,58.88,59.02,58.83,58.84,89952.0,58.88,59.02,58.83,58.84,89952.0
2024-06-04 11:30:00,58.83,58.97,58.68,58.7,131171.0,58.83,58.97,58.68,58.7,131171.0
2024-06-04 12:00:00,58.69,58.8,58.61,58.73,132964.0,58.69,58.8,58.61,58.73,132964.0
2024-06-04 12:30:00,58.74,58.89,58.64,58.84,72308.0,58.74,58.89,58.64,58.84,72308.0
2024-06-04 13:00:00,58.84,58.9,58.71,58.86,141959.0,58.84,58.9,58.71,58.86,141959.0
2024-06-04 13:30:00,58.87,58.89,58.71,58.85,47910.0,58.87,58.89,58.71,58.85,47910.0
2024-06-04 14:00:00,58.86,59.07,58.77,59.06,130517.0,58.86,59.07,58.77,59.06,130517.0
2024-06-04 14:30:00,59.06,59.15,58.92,58.94,121767.0,59.06,59.15,58.92,58.94,121767.0
2024-06-04 15:00:00,58.92,58.92,58.7,58.77,218192.0,58.92,58.92,58.7,58.77,218192.0
2024-06-04 15:30:00,58.76,58.82,58.61,58.64,427884.0,58.76,58.82,58.61,58.64,427884.0
2024-06-05 09:30:00,59.48,59.48,58.44,59.12,189635.0,59.48,59.48,58.44,59.12,189635.0
2024-06-05 10:00:00,59.09,59.21,58.79,59.04,107487.0,59.09,59.21,58.79,59.04,107487.0
2024-06-05 10:30:00,59.04,59.2,58.91,58.95,90918.0,59.04,59.2,58.91,58.95,90918.0
2024-06-05 11:00:00,58.96,59.43,58.91,59.34,255205.0,58.96,59.43,58.91,59.34,255205.0
2024-06-05 11:30:00,59.34,59.57,59.3,59.53,159863.0,59.34,59.57,59.3,59.53,159863.0
2024-06-05 12:00:00,59.53,59.63,59.42,59.49,95478.0,59.53,59.63,59.42,59.49,95478.0
2024-06-05 12:30:00,59.48,59.61,59.31,59.61,82246.0,59.48,59.61,59.31,59.61,82246.0
2024-06-05 13:00:00,59.61,60.14,59.57,59.86,223479.0,59.61,60.14,59.57,59.86,223479.0
2024-06-05 13:30:00,59.87,59.9,59.72,59.77,49375.0,59.87,59.9,59.72,59.77,49375.0
2024-06-05 14:00:00,59.76,59.77,59.64,59.66,56885.0,59.76,59.77,59.64,59.66,56885.0
2024-06-05 14:30:00,59.66,59.75,59.57,59.57,78279.0,59.66,59.75,59.57,59.57,78279.0
2024-06-05 15:00:00,59.55,59.66,59.33,59.37,154986.0,59.55,59.66,59.33,59.37,154986.0
2024-06-05 15:30:00,59.36,59.75,59.34,59.72,410276.0,59.36,59.75,59.34,59.72,410276.0
2024-06-06 09:30:00,59.87,59.92,59.21,59.71,144864.0,59.87,59.92,59.21,59.71,144864.0
2024-06-06 10:00:00,59.68,60.04,59.68,59.96,98807.0,59.68,60.04,59.68,59.96,98807.0
2024-06-06 10:30:00,59.96,59.98,59.66,59.77,106300.0,59.96,59.98,59.66,59.77,106300.0
2024-06-06 11:00:00,59.77,60.05,59.75,60.04,157522.0,59.77,60.05,59.75,60.04,157522.0
2024-06-06 11:30:00,60.04,60.06,59.79,59.86,57607.0,60.04,60.06,59.79,59.86,57607.0
2024-06-06 12:00:00,59.86,59.86,59.74,59.83,48358.0,59.86,59.86,59.74,59.83,48358.0
2024-06-06 12:30:00,59.84,59.93,59.75,59.91,52261.0,59.84,59.93,59.75,59.91,52261.0
2024-06-06 13:00:00,59.91,59.96,59.63,59.74,94769.0,59.91,59.96,59.63,59.74,94769.0
2024-06-06 13:30:00,59.74,59.8,59.63,59.64,61550.0,59.74,59.8,59.63,59.64,61550.0
2024-06-06 14:00:00,59.62,59.67,59.38,59.47,94130.0,59.62,59.67,59.38,59.47,94130.0
2024-06-06 14:30:00,59.47,59.72,59.39,59.65,69443.0,59.47,59.72,59.39,59.65,69443.0
2024-06-06 15:00:00,59.63,59.72,59.56,59.68,100964.0,59.63,59.72,59.56,59.68,100964.0
2024-06-06 15:30:00,59.68,59.77,59.56,59.75,310695.0,59.68,59.77,59.56,59.75,310695.0
2024-06-07 09:30:00,59.38,59.5,59.01,59.27,185422.0,59.38,59.5,59.01,59.27,185422.0
2024-06-07 10:00:00,59.25,59.36,59.1,59.29,91652.0,59.25,59.36,59.1,59.29,91652.0
2024-06-07 10:30:00,59.28,59.88,59.23,59.81,123351.0,59.28,59.88,59.23,59.81,123351.0
2024-06-07 11:00:00,59.84,59.84,59.63,59.78,57605.0,59.84,59.84,59.63,59.78,57605.0
2024-06-07 11:30:00,59.78,59.89,59.68,59.85,66039.0,59.78,59.89,59.68,59.85,66039.0
2024-06-07 12:00:00,59.85,59.99,59.79,59.92,101606.0,59.85,59.99,59.79,59.92,101606.0
2024-06-07 12:30:00,59.93,59.98,59.7,59.94,51723.0,59.93,59.98,59.7,59.94,51723.0
2024-06-07 13:00:00,59.94,59.95,59.76,59.95,51794.0,59.94,59.95,59.76,59.95,51794.0
2024-06-07 13:30:00,59.95,59.96,59.85,59.9,28806.0,59.95,59.96,59.85,59.9,28806.0
2024-06-07 14:00:00,59.91,59.91,59.55,59.67,53405.0,59.91,59.91,59.55,59.67,53405.0
2024-06-07 14:30:00,59.67,59.78,59.58,59.59,97315.0,59.67,59.78,59.58,59.59,97315.0
2024-06-07 15:00:00,59.58,59.7,59.51,59.7,108411.0,59.58,59.7,59.51,59.7,108411.0
2024-06-07 15:30:00,59.68,59.85,59.62,59.71,420951.0,59.68,59.85,59.62,59.71,420951.0
2024-06-10 09:30:00,59.11,60.22,58.94,59.78,397363.0,59.11,60.22,58.94,59.78,397363.0
2024-06-10 10:00:00,59.78,60.11,59.76,60.04,132197.0,59.78,60.11,59.76,60.04,132197.0
2024-06-10 10:30:00,60.05,60.13,59.8,60.03,100674.0,60.05,60.13,59.8,60.03,100674.0
2024-06-10 11:00:00,60.03,60.17,59.97,60.05,96289.0,60.03,60.17,59.97,60.05,96289.0
2024-06-10 11:30:00,60.07,60.12,59.87,59.94,65320.0,60.07,60.12,59.87,59.94,65320.0
2024-06-10 12:00:00,59.94,60.0,59.81,59.87,78325.0,59.94,60.0,59.81,59.87,78325.0
2024-06-10 12:30:00,59.93,59.94,59.73,59.82,60442.0,59.93,59.94,59.73,59.82,60442.0
2024-06-10 13:00:00,59.81,59.82,59.63,59.67,58117.0,59.81,59.82,59.63,59.67,58117.0
2024-06-10 13:30:00,59.67,59.78,59.61,59.72,68502.0,59.67,59.78,59.61,59.72,68502.0
2024-06-10 14:00:00,59.73,60.0,59.7,59.92,116074.0,59.73,60.0,59.7,59.92,116074.0
2024-06-10 14:30:00,59.92,60.16,59.89,60.14,83342.0,59.92,60.16,59.89,60.14,83342.0
2024-06-10 15:00:00,60.13,60.23,60.12,60.22,93228.0,60.13,60.23,60.12,60.22,93228.0
2024-06-10 15:30:00,60.22,60.25,60.04,60.09,419747.0,60.22,60.25,60.04,60.09,419747.0
2024-06-11 09:30:00,60.0,60.04,59.45,59.88,251565.0,60.0,60.04,59.45,59.88,251565.0
2024-06-11 10:00:00,59.84,59.92,59.61,59.67,98554.0,59.84,59.92,59.61,59.67,98554.0
2024-06-11 10:30:00,59.68,59.76,59.57,59.6,138005.0,59.68,59.76,59.57,59.6,138005.0
2024-06-11 11:00:00,59.6,59.72,59.56,59.66,88504.0,59.6,59.72,59.56,59.66,88504.0
2024-06-11 11:30:00,59.65,59.96,59.5,59.92,105111.0,59.65,59.96,59.5,59.92,105111.0
2024-06-11 12:00:00,59.92,60.09,59.22,59.5,395300.0,59.92,60.09,59.22,59.5,395300.0
2024-06-11 12:30:00,59.48,59.62,58.16,58.39,947402.0,59.48,59.62,58.16,58.39,947402.0
2024-06-11 13:00:00,58.4,58.76,58.39,58.73,265947.0,58.4,58.76,58.39,58.73,265947.0
2024-06-11 13:30:00,58.75,58.87,58.54,58.79,119374.0,58.75,58.87,58.54,58.79,119374.0
2024-06-11 14:00:00,58.8,59.16,58.79,59.16,138811.0,58.8,59.16,58.79,59.16,138811.0
2024-06-11 14:30:00,59.17,59.44,59.16,59.41,112929.0,59.17,59.44,59.16,59.41,112929.0
2024-06-11 15:00:00,59.43,59.52,59.34,59.46,145343.0,59.43,59.52,59.34,59.46,145343.0
2024-06-11 15:30:00,59.46,59.79,59.39,59.74,424266.0,59.46,59.79,59.39,59.74,424266.0
2024-06-12 09:30:00,59.69,60.08,59.05,59.56,453130.0,59.69,60.08,59.05,59.56,453130.0
2024-06-12 10:00:00,59.56,59.8,59.29,59.7,336175.0,59.56,59.8,59.29,59.7,336175.0
2024-06-12 10:30:00,59.69,59.71,59.34,59.43,190132.0,59.69,59.71,59.34,59.43,190132.0
2024-06-12 11:00:00,59.45,59.96,59.26,59.91,215562.0,59.45,59.96,59.26,59.91,215562.0
2024-06-12 11:30:00,59.92,60.75,59.9,60.48,361820.0,59.92,60.75,59.9,60.48,361820.0
2024-06-12 12:00:00,60.5,60.63,60.35,60.48,155194.0,60.5,60.63,60.35,60.48,155194.0
2024-06-12 12:30:00,60.49,60.62,60.45,60.55,123911.0,60.49,60.62,60.45,60.55,123911.0
2024-06-12 13:00:00,60.54,60.65,60.49,60.55,96255.0,60.54,60.65,60.49,60.55,96255.0
2024-06-12 13:30:00,60.54,60.55,60.24,60.43,257347.0,60.54,60.55,60.24,60.43,257347.0
2024-06-12 14:00:00,60.42,60.65,60.25,60.64,124064.0,60.42,60.65,60.25,60.64,124064.0
2024-06-12 14:30:00,60.65,60.7,60.49,60.59,115379.0,60.65,60.7,60.49,60.59,115379.0
2024-06-12 15:00:00,60.58,60.7,60.37,60.42,267421.0,60.58,60.7,60.37,60.42,267421.0
2024-06-12 15:30:00,60.42,60.74,60.31,60.6,900242.0,60.42,60.74,60.31,60.6,900242.0
2024-06-13 09:30:00,60.61,60.65,59.65,60.23,246741.0,60.61,60.65,59.65,60.23,246741.0
2024-06-13 10:00:00,60.25,60.61,60.04,60.53,151566.0,60.25,60.61,60.04,60.53,151566.0
2024-06-13 10:30:00,60.53,60.55,60.25,60.33,73909.0,60.53,60.55,60.25,60.33,73909.0
2024-06-13 11:00:00,60.31,60.58,60.22,60.57,110297.0,60.31,60.58,60.22,60.57,110297.0
2024-06-13 11:30:00,60.58,60.69,60.47,60.51,75988.0,60.58,60.69,60.47,60.51,75988.0
2024-06-13 12:00:00,60.49,60.49,60.27,60.33,67239.0,60.49,60.49,60.27,60.33,67239.0
2024-06-13 12:30:00,60.33,60.49,60.31,60.38,81736.0,60.33,60.49,60.31,60.38,81736.0
2024-06-13 13:00:00,60.37,60.44,60.25,60.32,100733.0,60.37,60.44,60.25,60.32,100733.0
2024-06-13 13:30:00,60.31,60.37,60.19,60.37,89939.0,60.31,60.37,60.19,60.37,89939.0
2024-06-13 14:00:00,60.38,60.47,60.33,60.4,103610.0,60.38,60.47,60.33,60.4,103610.0
2024-06-13 14:30:00,60.4,60.45,60.3,60.37,87811.0,60.4,60.45,60.3,60.37,87811.0
2024-06-13 15:00:00,60.37,60.49,60.33,60.38,111878.0,60.37,60.49,60.33,60.38,111878.0
2024-06-13 15:30:00,60.38,60.48,60.19,60.21,526391.0,60.38,60.48,60.19,60.21,526391.0
2024-06-14 09:30:00,60.55,60.6,60.14,60.48,208114.0,60.55,60.6,60.14,60.48,208114.0
2024-06-14 10:00:00,60.47,60.48,60.23,60.36,100917.0,60.47,60.48,60.23,60.36,100917.0
2024-06-14 10:30:00,60.36,60.42,60.13,60.29,72411.0,60.36,60.42,60.13,60.29,72411.0
2024-06-14 11:00:00,60.29,60.41,60.21,60.38,102619.0,60.29,60.41,60.21,60.38,102619.0
2024-06-14 11:30:00,60.39,60.41,60.23,60.38,65667.0,60.39,60.41,60.23,60.38,65667.0
2024-06-14 12:00:00,60.37,60.45,60.29,60.4,95873.0,60.37,60.45,60.29,60.4,95873.0
2024-06-14 12:30:00,60.41,60.67,60.35,60.56,88485.0,60.41,60.67,60.35,60.56,88485.0
2024-06-14 13:00:00,60.58,60.77,60.55,60.69,77875.0,60.58,60.77,60.55,60.69,77875.0
2024-06-14 13:30:00,60.69,60.78,60.64,60.73,85705.0,60.69,60.78,60.64,60.73,85705.0
2024-06-14 14:00:00,60.73,60.84,60.57,60.8,130947.0,60.73,60.84,60.57,60.8,130947.0
2024-06-14 14:30:00,60.8,60.87,60.65,60.84,146062.0,60.8,60.87,60.65,60.84,146062.0
2024-06-14 15:00:00,60.84,60.89,60.73,60.83,143798.0,60.84,60.89,60.73,60.83,143798.0
2024-06-14 15:30:00,60.83,60.89,60.67,60.79,512915.0,60.83,60.89,60.67,60.79,512915.0
2024-06-17 09:30:00,60.61,60.89,60.36,60.46,221062.0,60.61,60.89,60.36,60.46,221062.0
2024-06-17 10:00:00,60.49,60.63,60.18,60.42,193755.0,60.49,60.63,60.18,60.42,193755.0
2024-06-17 10:30:00,60.43,60.55,60.3,60.44,150958.0,60.43,60.55,60.3,60.44,150958.0
2024-06-17 11:00:00,60.45,60.96,60.44,60.9,132807.0,60.45,60.96,60.44,60.9,132807.0
2024-06-17 11:30:00,60.9,60.97,60.8,60.9,118702.0,60.9,60.97,60.8,60.9,118702.0
2024-06-17 12:00:00,60.9,61.08,60.8,61.08,126426.0,60.9,61.08,60.8,61.08,126426.0
2024-06-17 12:30:00,61.07,61.27,60.97,61.24,162851.0,61.07,61.27,60.97,61.24,162851.0
2024-06-17 13:00:00,61.25,61.3,61.15,61.23,140129.0,61.25,61.3,61.15,61.23,140129.0
2024-06-17 13:30:00,61.24,61.4,61.18,61.32,278125.0,61.24,61.4,61.18,61.32,278125.0
2024-06-17 14:00:00,61.32,61.47,61.2,61.45,167277.0,61.32,61.47,61.2,61.45,167277.0
2024-06-17 14:30:00,61.45,61.48,61.3,61.43,111892.0,61.45,61.48,61.3,61.43,111892.0
2024-06-17 15:00:00,61.43,61.46,61.33,61.4,356224.0,61.43,61.46,61.33,61.4,356224.0
2024-06-17 15:30:00,61.39,61.39,60.73,60.91,608374.0,61.39,61.39,60.73,60.91,608374.0
2024-06-18 09:30:00,60.88,61.25,60.71,61.07,219235.0,60.88,61.25,60.71,61.07,219235.0
2024-06-18 10:00:00,61.04,61.18,60.48,60.57,164862.0,61.04,61.18,60.48,60.57,164862.0
2024-06-18 10:30:00,60.55,60.6,59.7,59.79,308026.0,60.55,60.6,59.7,59.79,308026.0
2024-06-18 11:00:00,59.8,60.31,59.79,60.24,118347.0,59.8,60.31,59.79,60.24,118347.0
2024-06-18 11:30:00,60.24,60.29,59.86,59.94,180590.0,60.24,60.29,59.86,59.94,180590.0
2024-06-18 12:00:00,59.92,60.32,59.79,60.23,108382.0,59.92,60.32,59.79,60.23,108382.0
2024-06-18 12:30:00,60.23,60.38,60.18,60.3,100261.0,60.23,60.38,60.18,60.3,100261.0
2024-06-18 13:00:00,60.31,60.32,59.95,59.97,91992.0,60.31,60.32,59.95,59.97,91992.0
2024-06-18 13:30:00,59.97,59.99,59.79,59.79,98107.0,59.97,59.99,59.79,59.79,98107.0
2024-06-18 14:00:00,59.8,59.86,59.65,59.66,173695.0,59.8,59.86,59.65,59.66,173695.0
2024-06-18 14:30:00,59.66,59.68,59.54,59.55,135408.0,59.66,59.68,59.54,59.55,135408.0
2024-06-18 15:00:00,59.56,59.64,59.4,59.49,163124.0,59.56,59.64,59.4,59.49,163124.0
2024-06-18 15:30:00,59.49,59.52,59.0,59.14,701483.0,59.49,59.52,59.0,59.14,701483.0
2024-06-20 09:30:00,58.6,58.75,57.17,57.8,850545.0,58.6,58.75,57.17,57.8,850545.0
2024-06-20 10:00:00,57.82,58.63,57.72,58.33,677772.0,57.82,58.63,57.72,58.33,677772.0
2024-06-20 10:30:00,58.31,58.51,58.14,58.25,289381.0,58.31,58.51,58.14,58.25,289381.0
2024-06-20 11:00:00,58.26,58.67,58.21,58.66,267505.0,58.26,58.67,58.21,58.66,267505.0
2024-06-20 11:30:00,58.66,58.76,58.33,58.33,310260.0,58.66,58.76,58.33,58.33,310260.0
2024-06-20 12:00:00,58.34,58.39,58.19,58.31,276350.0,58.34,58.39,58.19,58.31,276350.0
2024-06-20 12:30:00,58.3,58.46,58.17,58.22,163375.0,58.3,58.46,58.17,58.22,163375.0
2024-06-20 13:00:00,58.21,58.55,58.06,58.48,215501.0,58.21,58.55,58.06,58.48,215501.0
2024-06-20 13:30:00,58.48,58.62,58.41,58.53,278232.0,58.48,58.62,58.41,58.53,278232.0
2024-06-20 14:00:00,58.52,58.55,58.23,58.24,238901.0,58.52,58.55,58.23,58.24,238901.0
2024-06-20 14:30:00,58.25,58.41,58.13,58.17,330465.0,58.25,58.41,58.13,58.17,330465.0
2024-06-20 15:00:00,58.16,58.37,58.03,58.31,265309.0,58.16,58.37,58.03,58.31,265309.0
2024-06-20 15:30:00,58.31,58.31,57.78,57.92,1485950.0,58.31,58.31,57.78,57.92,1485950.0
2024-06-21 09:30:00,58.27,58.42,57.77,58.0,1239196.0,58.27,58.42,57.77,58.0,1239196.0
2024-06-21 10:00:00,58.01,58.22,57.84,58.05,170783.0,58.01,58.22,57.84,58.05,170783.0
2024-06-21 10:30:00,58.03,58.24,57.89,58.22,126323.0,58.03,58.24,57.89,58.22,126323.0
2024-06-21 11:00:00,58.2,58.4,58.13,58.15,235297.0,58.2,58.4,58.13,58.15,235297.0
2024-06-21 11:30:00,58.15,58.18,57.96,58.09,87521.0,58.15,58.18,57.96,58.09,87521.0
2024-06-21 12:00:00,58.1,58.21,58.05,58.18,81283.0,58.1,58.21,58.05,58.18,81283.0
2024-06-21 12:30:00,58.18,58.4,58.17,58.28,82047.0,58.18,58.4,58.17,58.28,82047.0
2024-06-21 13:00:00,58.27,58.3,57.99,57.99,99519.0,58.27,58.3,57.99,57.99,99519.0
2024-06-21 13:30:00,57.99,58.33,57.95,58.28,157360.0,57.99,58.33,57.95,58.28,157360.0
2024-06-21 14:00:00,58.28,58.36,58.22,58.28,143961.0,58.28,58.36,58.22,58.28,143961.0
2024-06-21 14:30:00,58.28,58.3,58.16,58.19,101277.0,58.28,58.3,58.16,58.19,101277.0
2024-06-21 15:00:00,58.19,58.23,58.06,58.1,279984.0,58.19,58.23,58.06,58.1,279984.0
2024-06-21 15:30:00,58.11,58.65,58.08,58.56,1085397.0,58.11,58.65,58.08,58.56,1085397.0
2024-06-24 09:30:00,58.4,59.11,58.32,58.75,286869.0,58.4,59.11,58.32,58.75,286869.0
2024-06-24 10:00:00,58.75,58.88,58.56,58.74,116766.0,58.75,58.88,58.56,58.74,116766.0
2024-06-24 10:30:00,58.75,59.18,58.7,59.08,165519.0,58.75,59.18,58.7,59.08,165519.0
2024-06-24 11:00:00,59.1,59.13,58.54,58.65,134148.0,59.1,59.13,58.54,58.65,134148.0
2024-06-24 11:30:00,58.67,58.73,58.54,58.64,72382.0,58.67,58.73,58.54,58.64,72382.0
2024-06-24 12:00:00,58.63,58.73,58.6,58.64,99060.0,58.63,58.73,58.6,58.64,99060.0
2024-06-24 12:30:00,58.64,58.77,58.55,58.61,84856.0,58.64,58.77,58.55,58.61,84856.0
2024-06-24 13:00:00,58.62,58.81,58.54,58.6,125995.0,58.62,58.81,58.54,58.6,125995.0
2024-06-24 13:30:00,58.6,58.6,58.4,58.42,82674.0,58.6,58.6,58.4,58.42,82674.0
2024-06-24 14:00:00,58.41,58.52,58.4,58.46,83979.0,58.41,58.52,58.4,58.46,83979.0
2024-06-24 14:30:00,58.47,58.61,58.45,58.55,92834.0,58.47,58.61,58.45,58.55,92834.0
2024-06-24 15:00:00,58.55,58.63,58.52,58.55,96121.0,58.55,58.63,58.52,58.55,96121.0
2024-06-24 15:30:00,58.55,58.64,58.26,58.28,624684.0,58.55,58.64,58.26,58.28,624684.0
2024-06-25 09:30:00,58.44,58.68,57.9,57.93,186189.0,58.44,58.68,57.9,57.93,186189.0
2024-06-25 10:00:00,57.92,58.2,57.92,57.96,127198.0,57.92,58.2,57.92,57.96,127198.0
2024-06-25 10:30:00,57.98,58.22,57.92,58.11,316152.0,57.98,58.22,57.92,58.11,316152.0
2024-06-25 11:00:00,58.09,58.31,58.01,58.23,519093.0,58.09,58.31,58.01,58.23,519093.0
2024-06-25 11:30:00,58.23,58.89,58.18,58.72,331372.0,58.23,58.89,58.18,58.72,331372.0
2024-06-25 12:00:00,58.73,58.96,58.72,58.87,135577.0,58.73,58.96,58.72,58.87,135577.0
2024-06-25 12:30:00,58.86,58.95,58.73,58.81,171160.0,58.86,58.95,58.73,58.81,171160.0
2024-06-25 13:00:00,58.8,59.05,58.77,59.0,103856.0,58.8,59.05,58.77,59.0,103856.0
2024-06-25 13:30:00,59.01,59.08,58.87,58.98,149192.0,59.01,59.08,58.87,58.98,149192.0
2024-06-25 14:00:00,58.98,59.05,58.87,59.03,142205.0,58.98,59.05,58.87,59.03,142205.0
2024-06-25 14:30:00,59.03,59.03,58.9,58.93,126986.0,59.03,59.03,58.9,58.93,126986.0
2024-06-25 15:00:00,58.91,58.99,58.88,58.96,143390.0,58.91,58.99,58.88,58.96,143390.0
2024-06-25 15:30:00,58.95,58.96,58.67,58.68,479156.0,58.95,58.96,58.67,58.68,479156.0
2024-06-26 09:30:00,58.17,58.19,57.0,57.7,718429.0,58.17,58.19,57.0,57.7,718429.0
2024-06-26 10:00:00,57.72,58.02,57.62,57.91,219231.0,57.72,58.02,57.62,57.91,219231.0
2024-06-26 10:30:00,57.9,58.14,57.71,58.12,251117.0,57.9,58.14,57.71,58.12,251117.0
2024-06-26 11:00:00,58.13,58.23,58.07,58.12,102122.0,58.13,58.23,58.07,58.12,102122.0
2024-06-26 11:30:00,58.12,58.24,58.04,58.15,180008.0,58.12,58.24,58.04,58.15,180008.0
2024-06-26 12:00:00,58.13,58.29,58.09,58.22,147763.0,58.13,58.29,58.09,58.22,147763.0
2024-06-26 12:30:00,58.22,58.28,58.11,58.23,123937.0,58.22,58.28,58.11,58.23,123937.0
2024-06-26 13:00:00,58.22,58.28,58.07,58.09,187744.0,58.22,58.28,58.07,58.09,187744.0
2024-06-26 13:30:00,58.1,58.23,57.92,58.07,200020.0,58.1,58.23,57.92,58.07,200020.0
2024-06-26 14:00:00,58.07,58.38,58.05,58.36,104769.0,58.07,58.38,58.05,58.36,104769.0
2024-06-26 14:30:00,58.36,58.43,58.29,58.3,121360.0,58.36,58.43,58.29,58.3,121360.0
2024-06-26 15:00:00,58.3,58.33,58.14,58.24,147472.0,58.3,58.33,58.14,58.24,147472.0
2024-06-26 15:30:00,58.24,58.24,58.02,58.08,690343.0,58.24,58.24,58.02,58.08,690343.0
2024-06-27 09:30:00,58.44,58.95,57.93,58.84,262445.0,58.44,58.95,57.93,58.84,262445.0
2024-06-27 10:00:00,58.85,59.29,58.83,59.15,148031.0,58.85,59.29,58.83,59.15,148031.0
2024-06-27 10:30:00,59.16,59.35,59.14,59.3,131353.0,59.16,59.35,59.14,59.3,131353.0
2024-06-27 11:00:00,59.3,59.56,59.28,59.45,218235.0,59.3,59.56,59.28,59.45,218235.0
2024-06-27 11:30:00,59.43,59.53,59.39,59.39,119846.0,59.43,59.53,59.39,59.39,119846.0
2024-06-27 12:00:00,59.37,59.71,59.37,59.64,109976.0,59.37,59.71,59.37,59.64,109976.0
2024-06-27 12:30:00,59.63,59.88,59.57,59.76,203427.0,59.63,59.88,59.57,59.76,203427.0
2024-06-27 13:00:00,59.77,59.94,59.71,59.91,157102.0,59.77,59.94,59.71,59.91,157102.0
2024-06-27 13:30:00,59.89,59.94,59.83,59.87,84891.0,59.89,59.94,59.83,59.87,84891.0
2024-06-27 14:00:00,59.88,59.9,59.77,59.86,105644.0,59.88,59.9,59.77,59.86,105644.0
2024-06-27 14:30:00,59.86,59.95,59.74,59.95,84137.0,59.86,59.95,59.74,59.95,84137.0
2024-06-27 15:00:00,59.95,60.07,59.94,59.98,120406.0,59.95,60.07,59.94,59.98,120406.0
2024-06-27 15:30:00,59.98,60.18,59.97,60.04,578327.0,59.98,60.18,59.97,60.04,578327.0
2024-06-28 09:30:00,59.96,60.47,59.79,60.44,471989.0,59.96,60.47,59.79,60.44,471989.0
2024-06-28 10:00:00,60.45,60.61,60.37,60.42,266063.0,60.45,60.61,60.37,60.42,266063.0
2024-06-28 10:30:00,60.44,60.67,60.37,60.46,344391.0,60.44,60.67,60.37,60.46,344391.0
2024-06-28 11:00:00,60.48,60.69,60.41,60.69,90874.0,60.48,60.69,60.41,60.69,90874.0
2024-06-28 11:30:00,60.7,60.82,60.64,60.82,295994.0,60.7,60.82,60.64,60.82,295994.0
2024-06-28 12:00:00,60.81,60.82,60.53,60.76,82738.0,60.81,60.82,60.53,60.76,82738.0
2024-06-28 12:30:00,60.75,60.84,60.5,60.56,151043.0,60.75,60.84,60.5,60.56,151043.0
2024-06-28 13:00:00,60.53,60.72,60.47,60.62,70074.0,60.53,60.72,60.47,60.62,70074.0
2024-06-28 13:30:00,60.62,60.73,60.6,60.69,101912.0,60.62,60.73,60.6,60.69,101912.0
2024-06-28 14:00:00,60.7,60.84,60.67,60.73,83131.0,60.7,60.84,60.67,60.73,83131.0
2024-06-28 14:30:00,60.72,60.75,60.62,60.67,101728.0,60.72,60.75,60.62,60.67,101728.0
2024-06-28 15:00:00,60.66,60.7,60.56,60.66,166555.0,60.66,60.7,60.56,60.66,166555.0
2024-06-28 15:30:00,60.66,60.7,60.24,60.25,734182.0,60.66,60.7,60.24,60.25,734182.0
2024-07-01 09:30:00,60.43,60.43,60.05,60.29,266494.0,60.43,60.43,60.05,60.29,266494.0
2024-07-01 10:00:00,60.3,60.35,59.85,60.13,153796.0,60.3,60.35,59.85,60.13,153796.0
2024-07-01 10:30:00,60.14,60.18,59.93,60.05,106935.0,60.14,60.18,59.93,60.05,106935.0
2024-07-01 11:00:00,60.04,60.07,59.81,59.88,104680.0,60.04,60.07,59.81,59.88,104680.0
2024-07-01 11:30:00,59.86,60.12,59.86,60.11,85219.0,59.86,60.12,59.86,60.11,85219.0
2024-07-01 12:00:00,60.11,60.14,59.93,60.04,136800.0,60.11,60.14,59.93,60.04,136800.0
2024-07-01 12:30:00,60.04,60.04,59.89,59.97,104912.0,60.04,60.04,59.89,59.97,104912.0
2024-07-01 13:00:00,59.96,59.96,59.81,59.88,102417.0,59.96,59.96,59.81,59.88,102417.0
2024-07-01 13:30:00,59.88,60.08,59.79,59.9,132841.0,59.88,60.08,59.79,59.9,132841.0
2024-07-01 14:00:00,59.89,59.95,59.78,59.82,99078.0,59.89,59.95,59.78,59.82,99078.0
2024-07-01 14:30:00,59.81,59.82,59.66,59.68,160309.0,59.81,59.82,59.66,59.68,160309.0
2024-07-01 15:00:00,59.67,59.84,59.57,59.84,208628.0,59.67,59.84,59.57,59.84,208628.0
2024-07-01 15:30:00,59.84,59.98,59.72,59.83,827298.0,59.84,59.98,59.72,59.83,827298.0
2024-07-02 09:30:00,59.85,60.71,59.66,60.2,193184.0,59.85,60.71,59.66,60.2,193184.0
2024-07-02 10:00:00,60.14,60.19,59.89,60.1,175971.0,60.14,60.19,59.89,60.1,175971.0
2024-07-02 10:30:00,60.1,60.35,59.96,60.23,289080.0,60.1,60.35,59.96,60.23,289080.0
2024-07-02 11:00:00,60.24,60.43,60.24,60.3,169623.0,60.24,60.43,60.24,60.3,169623.0
2024-07-02 11:30:00,60.31,60.48,60.27,60.32,105537.0,60.31,60.48,60.27,60.32,105537.0
2024-07-02 12:00:00,60.33,60.33,60.14,60.23,101706.0,60.33,60.33,60.14,60.23,101706.0
2024-07-02 12:30:00,60.23,60.37,60.14,60.26,115395.0,60.23,60.37,60.14,60.26,115395.0
2024-07-02 13:00:00,60.28,60.55,60.27,60.47,101727.0,60.28,60.55,60.27,60.47,101727.0
2024-07-02 13:30:00,60.48,60.82,60.43,60.76,102387.0,60.48,60.82,60.43,60.76,102387.0
2024-07-02 14:00:00,60.77,60.87,60.75,60.78,102834.0,60.77,60.87,60.75,60.78,102834.0
2024-07-02 14:30:00,60.77,60.86,60.73,60.78,86287.0,60.77,60.86,60.73,60.78,86287.0
2024-07-02 15:00:00,60.78,60.83,60.7,60.77,102720.0,60.78,60.83,60.7,60.77,102720.0
2024-07-02 15:30:00,60.76,61.04,60.61,61.01,475417.0,60.76,61.04,60.61,61.01,475417.0
2024-07-03 09:30:00,61.14,61.48,61.07,61.21,303138.0,61.14,61.48,61.07,61.21,303138.0
2024-07-03 10:00:00,61.23,61.3,61.01,61.11,125439.0,61.23,61.3,61.01,61.11,125439.0
2024-07-03 10:30:00,61.12,61.3,61.02,61.08,160599.0,61.12,61.3,61.02,61.08,160599.0
2024-07-03 11:00:00,61.07,61.34,61.06,61.21,111529.0,61.07,61.34,61.06,61.21,111529.0
2024-07-03 11:30:00,61.22,61.32,61.14,61.15,115886.0,61.22,61.32,61.14,61.15,115886.0
2024-07-03 12:00:00,61.14,61.2,60.87,60.88,120157.0,61.14,61.2,60.87,60.88,120157.0
2024-07-03 12:30:00,60.88,60.94,60.66,60.7,436965.0,60.88,60.94,60.66,60.7,436965.0
2024-07-05 09:30:00,60.62,60.86,60.37,60.73,150295.0,60.62,60.86,60.37,60.73,150295.0
2024-07-05 10:00:00,60.73,60.92,60.57,60.67,110043.0,60.73,60.92,60.57,60.67,110043.0
2024-07-05 10:30:00,60.67,61.0,60.63,60.93,114360.0,60.67,61.0,60.63,60.93,114360.0
2024-07-05 11:00:00,60.94,61.22,60.89,61.17,131937.0,60.94,61.22,60.89,61.17,131937.0
2024-07-05 11:30:00,61.18,61.38,61.16,61.3,149172.0,61.18,61.38,61.16,61.3,149172.0
2024-07-05 12:00:00,61.3,61.38,61.24,61.25,80734.0,61.3,61.38,61.24,61.25,80734.0
2024-07-05 12:30:00,61.26,61.32,61.16,61.21,80207.0,61.26,61.32,61.16,61.21,80207.0
2024-07-05 13:00:00,61.21,61.24,61.14,61.21,64390.0,61.21,61.24,61.14,61.21,64390.0
2024-07-05 13:30:00,61.22,61.3,61.18,61.2,68561.0,61.22,61.3,61.18,61.2,68561.0
2024-07-05 14:00:00,61.2,61.3,61.15,61.18,86242.0,61.2,61.3,61.15,61.18,86242.0
2024-07-05 14:30:00,61.19,61.24,61.16,61.19,82779.0,61.19,61.24,61.16,61.19,82779.0
2024-07-05 15:00:00,61.19,61.23,61.15,61.17,77502.0,61.19,61.23,61.15,61.17,77502.0
2024-07-05 15:30:00,61.16,61.23,61.05,61.07,389090.0,61.16,61.23,61.05,61.07,389090.0
2024-07-08 09:30:00,60.88,61.05,60.01,60.24,226939.0,60.88,61.05,60.01,60.24,226939.0
2024-07-08 10:00:00,60.26,60.35,60.02,60.14,161939.0,60.26,60.35,60.02,60.14,161939.0
2024-07-08 10:30:00,60.14,60.19,59.97,60.11,173058.0,60.14,60.19,59.97,60.11,173058.0
2024-07-08 11:00:00,60.11,60.11,59.79,59.83,186979.0,60.11,60.11,59.79,59.83,186979.0
2024-07-08 11:30:00,59.83,60.02,59.52,59.66,322716.0,59.83,60.02,59.52,59.66,322716.0
2024-07-08 12:00:00,59.66,59.72,59.53,59.64,148276.0,59.66,59.72,59.53,59.64,148276.0
2024-07-08 12:30:00,59.64,59.9,59.63,59.89,208023.0,59.64,59.9,59.63,59.89,208023.0
2024-07-08 13:00:00,59.89,59.89,59.76,59.85,68978.0,59.89,59.89,59.76,59.85,68978.0
2024-07-08 13:30:00,59.86,60.13,59.86,60.09,104827.0,59.86,60.13,59.86,60.09,104827.0
2024-07-08 14:00:00,60.09,60.14,60.04,60.13,92024.0,60.09,60.14,60.04,60.13,92024.0
2024-07-08 14:30:00,60.13,60.14,59.97,60.07,115076.0,60.13,60.14,59.97,60.07,115076.0
2024-07-08 15:00:00,60.07,60.16,59.99,60.06,116186.0,60.07,60.16,59.99,60.06,116186.0
2024-07-08 15:30:00,60.05,60.13,60.0,60.1,668431.0,60.05,60.13,60.0,60.1,668431.0
2024-07-09 09:30:00,60.26,60.32,59.6,59.66,117904.0,60.26,60.32,59.6,59.66,117904.0
2024-07-09 10:00:00,59.68,59.82,59.32,59.78,137190.0,59.68,59.82,59.32,59.78,137190.0
2024-07-09 10:30:00,59.78,60.08,59.66,60.04,138213.0,59.78,60.08,59.66,60.04,138213.0
2024-07-09 11:00:00,60.03,60.58,60.02,60.54,173229.0,60.03,60.58,60.02,60.54,173229.0
2024-07-09 11:30:00,60.54,60.62,60.29,60.58,200771.0,60.54,60.62,60.29,60.58,200771.0
2024-07-09 12:00:00,60.56,60.69,60.48,60.65,146326.0,60.56,60.69,60.48,60.65,146326.0
2024-07-09 12:30:00,60.65,60.78,60.61,60.68,117127.0,60.65,60.78,60.61,60.68,117127.0
2024-07-09 13:00:00,60.68,60.69,60.49,60.62,103197.0,60.68,60.69,60.49,60.62,103197.0
2024-07-09 13:30:00,60.62,60.65,60.45,60.5,97253.0,60.62,60.65,60.45,60.5,97253.0
2024-07-09 14:00:00,60.5,60.62,60.38,60.5,82018.0,60.5,60.62,60.38,60.5,82018.0
2024-07-09 14:30:00,60.51,60.62,60.46,60.6,84104.0,60.51,60.62,60.46,60.6,84104.0
2024-07-09 15:00:00,60.6,60.68,60.56,60.6,122790.0,60.6,60.68,60.56,60.6,122790.0
2024-07-09 15:30:00,60.59,60.6,60.26,60.28,374707.0,60.59,60.6,60.26,60.28,374707.0
2024-07-10 09:30:00,60.4,60.55,59.81,59.88,227414.0,60.4,60.55,59.81,59.88,227414.0
2024-07-10 10:00:00,59.88,59.93,59.58,59.68,180772.0,59.88,59.93,59.58,59.68,180772.0
2024-07-10 10:30:00,59.68,59.77,59.1,59.18,227075.0,59.68,59.77,59.1,59.18,227075.0
2024-07-10 11:00:00,59.18,59.25,58.98,59.13,159681.0,59.18,59.25,58.98,59.13,159681.0
2024-07-10 11:30:00,59.14,59.35,59.14,59.29,95630.0,59.14,59.35,59.14,59.29,95630.0
2024-07-10 12:00:00,59.29,59.36,59.16,59.29,124847.0,59.29,59.36,59.16,59.29,124847.0
2024-07-10 12:30:00,59.29,59.49,59.25,59.41,109748.0,59.29,59.49,59.25,59.41,109748.0
2024-07-10 13:00:00,59.41,59.57,59.36,59.46,119073.0,59.41,59.57,59.36,59.46,119073.0
2024-07-10 13:30:00,59.46,59.49,59.3,59.42,89036.0,59.46,59.49,59.3,59.42,89036.0
2024-07-10 14:00:00,59.41,59.5,59.33,59.37,75028.0,59.41,59.5,59.33,59.37,75028.0
2024-07-10 14:30:00,59.37,59.6,59.37,59.55,117466.0,59.37,59.6,59.37,59.55,117466.0
2024-07-10 15:00:00,59.54,59.61,59.47,59.6,97602.0,59.54,59.61,59.47,59.6,97602.0
2024-07-10 15:30:00,59.59,59.64,59.52,59.57,473987.0,59.59,59.64,59.52,59.57,473987.0
2024-07-11 09:30:00,59.63,59.92,58.96,59.79,311702.0,59.63,59.92,58.96,59.79,311702.0
2024-07-11 10:00:00,59.78,59.82,59.24,59.45,241259.0,59.78,59.82,59.24,59.45,241259.0
2024-07-11 10:30:00,59.44,59.61,59.3,59.31,150793.0,59.44,59.61,59.3,59.31,150793.0
2024-07-11 11:00:00,59.34,59.43,59.06,59.09,105720.0,59.34,59.43,59.06,59.09,105720.0
2024-07-11 11:30:00,59.07,59.28,59.0,59.04,108585.0,59.07,59.28,59.0,59.04,108585.0
2024-07-11 12:00:00,59.03,59.18,58.8,59.17,132880.0,59.03,59.18,58.8,59.17,132880.0
2024-07-11 12:30:00,59.16,59.16,58.87,58.9,73010.0,59.16,59.16,58.87,58.9,73010.0
2024-07-11 13:00:00,58.92,59.17,58.81,59.04,90583.0,58.92,59.17,58.81,59.04,90583.0
2024-07-11 13:30:00,59.03,59.05,58.93,58.97,56492.0,59.03,59.05,58.93,58.97,56492.0
2024-07-11 14:00:00,58.98,59.08,58.91,59.04,70689.0,58.98,59.08,58.91,59.04,70689.0
2024-07-11 14:30:00,59.03,59.12,58.9,58.96,134665.0,59.03,59.12,58.9,58.96,134665.0
2024-07-11 15:00:00,58.95,58.95,58.85,58.9,129752.0,58.95,58.95,58.85,58.9,129752.0
2024-07-11 15:30:00,58.91,59.07,58.78,58.8,555978.0,58.91,59.07,58.78,58.8,555978.0
2024-07-12 09:30:00,58.93,59.32,58.77,58.93,160254.0,58.93,59.32,58.77,58.93,160254.0
2024-07-12 10:00:00,58.91,59.2,58.84,59.18,152720.0,58.91,59.2,58.84,59.18,152720.0
2024-07-12 10:30:00,59.19,59.27,58.99,59.16,184987.0,59.19,59.27,58.99,59.16,184987.0
2024-07-12 11:00:00,59.17,59.3,59.14,59.26,115175.0,59.17,59.3,59.14,59.26,115175.0
2024-07-12 11:30:00,59.24,59.24,59.01,59.02,142651.0,59.24,59.24,59.01,59.02,142651.0
2024-07-12 12:00:00,59.01,59.05,58.83,58.96,325858.0,59.01,59.05,58.83,58.96,325858.0
2024-07-12 12:30:00,58.96,59.19,58.83,59.18,155289.0,58.96,59.19,58.83,59.18,155289.0
2024-07-12 13:00:00,59.17,59.21,59.08,59.19,89001.0,59.17,59.21,59.08,59.19,89001.0
2024-07-12 13:30:00,59.18,59.9,59.18,59.8,183748.0,59.18,59.9,59.18,59.8,183748.0
2024-07-12 14:00:00,59.8,59.83,59.35,59.49,163253.0,59.8,59.83,59.35,59.49,163253.0
2024-07-12 14:30:00,59.51,59.51,59.42,59.49,77285.0,59.51,59.51,59.42,59.49,77285.0
2024-07-12 15:00:00,59.49,59.56,59.45,59.53,111746.0,59.49,59.56,59.45,59.53,111746.0
2024-07-12 15:30:00,59.53,59.72,59.38,59.56,526191.0,59.53,59.72,59.38,59.56,526191.0
2024-07-15 09:30:00,59.73,60.45,59.25,60.29,279934.0,59.73,60.45,59.25,60.29,279934.0
2024-07-15 10:00:00,60.3,60.72,60.25,60.53,241616.0,60.3,60.72,60.25,60.53,241616.0
2024-07-15 10:30:00,60.53,60.56,60.31,60.33,133940.0,60.53,60.56,60.31,60.33,133940.0
2024-07-15 11:00:00,60.33,60.54,60.21,60.22,134476.0,60.33,60.54,60.21,60.22,134476.0
2024-07-15 11:30:00,60.21,60.36,60.08,60.33,122461.0,60.21,60.36,60.08,60.33,122461.0
2024-07-15 12:00:00,60.33,60.33,59.86,59.89,108350.0,60.33,60.33,59.86,59.89,108350.0
2024-07-15 12:30:00,59.89,60.04,59.85,59.98,85706.0,59.89,60.04,59.85,59.98,85706.0
2024-07-15 13:00:00,59.98,60.11,59.87,59.98,107903.0,59.98,60.11,59.87,59.98,107903.0
2024-07-15 13:30:00,59.97,59.97,59.76,59.82,79158.0,59.97,59.97,59.76,59.82,79158.0
2024-07-15 14:00:00,59.82,60.0,59.77,59.96,60644.0,59.82,60.0,59.77,59.96,60644.0
2024-07-15 14:30:00,59.97,60.07,59.94,60.05,116639.0,59.97,60.07,59.94,60.05,116639.0
2024-07-15 15:00:00,60.04,60.07,59.97,60.0,147466.0,60.04,60.07,59.97,60.0,147466.0
2024-07-15 15:30:00,60.0,60.03,59.67,59.9,423932.0,60.0,60.03,59.67,59.9,423932.0
2024-07-16 09:30:00,60.15,60.27,59.79,60.2,200035.0,60.15,60.27,59.79,60.2,200035.0
2024-07-16 10:00:00,60.19,60.22,59.77,59.78,143701.0,60.19,60.22,59.77,59.78,143701.0
2024-07-16 10:30:00,59.76,59.85,59.62,59.67,187507.0,59.76,59.85,59.62,59.67,187507.0
2024-07-16 11:00:00,59.67,59.9,59.63,59.77,106043.0,59.67,59.9,59.63,59.77,106043.0
2024-07-16 11:30:00,59.76,59.89,59.66,59.66,113926.0,59.76,59.89,59.66,59.66,113926.0
2024-07-16 12:00:00,59.66,59.92,59.61,59.91,135208.0,59.66,59.92,59.61,59.91,135208.0
2024-07-16 12:30:00,59.91,59.92,59.63,59.79,110436.0,59.91,59.92,59.63,59.79,110436.0
2024-07-16 13:00:00,59.78,59.87,59.54,59.57,111482.0,59.78,59.87,59.54,59.57,111482.0
2024-07-16 13:30:00,59.57,59.66,59.4,59.48,105109.0,59.57,59.66,59.4,59.48,105109.0
2024-07-16 14:00:00,59.48,59.59,59.41,59.58,120883.0,59.48,59.59,59.41,59.58,120883.0
2024-07-16 14:30:00,59.57,59.74,59.56,59.72,110899.0,59.57,59.74,59.56,59.72,110899.0
2024-07-16 15:00:00,59.72,59.73,59.44,59.54,196480.0,59.72,59.73,59.44,59.54,196480.0
2024-07-16 15:30:00,59.53,59.6,59.42,59.47,616820.0,59.53,59.6,59.42,59.47,616820.0
2024-07-17 09:30:00,58.47,59.23,57.97,58.85,578436.0,58.47,59.23,57.97,58.85,578436.0
2024-07-17 10:00:00,58.84,59.0,58.6,58.98,520385.0,58.84,59.0,58.6,58.98,520385.0
2024-07-17 10:30:00,58.98,59.59,58.95,59.42,494647.0,58.98,59.59,58.95,59.42,494647.0
2024-07-17 11:00:00,59.41,59.52,59.25,59.51,217393.0,59.41,59.52,59.25,59.51,217393.0
2024-07-17 11:30:00,59.52,59.58,59.23,59.3,165788.0,59.52,59.58,59.23,59.3,165788.0
2024-07-17 12:00:00,59.3,59.3,59.09,59.19,197287.0,59.3,59.3,59.09,59.19,197287.0
2024-07-17 12:30:00,59.17,59.19,58.44,58.63,301433.0,59.17,59.19,58.44,58.63,301433.0
2024-07-17 13:00:00,58.63,58.83,58.42,58.81,145773.0,58.63,58.83,58.42,58.81,145773.0
2024-07-17 13:30:00,58.81,58.93,58.79,58.83,95653.0,58.81,58.93,58.79,58.83,95653.0
2024-07-17 14:00:00,58.83,58.99,58.68,58.97,173453.0,58.83,58.99,58.68,58.97,173453.0
2024-07-17 14:30:00,58.96,59.06,58.8,58.82,302733.0,58.96,59.06,58.8,58.82,302733.0
2024-07-17 15:00:00,58.82,59.12,58.82,59.1,189334.0,58.82,59.12,58.82,59.1,189334.0
2024-07-17 15:30:00,59.11,59.2,58.87,59.09,841360.0,59.11,59.2,58.87,59.09,841360.0
2024-07-18 09:30:00,60.45,60.51,59.49,60.11,503667.0,60.45,60.51,59.49,60.11,503667.0
2024-07-18 10:00:00,60.12,60.2,59.16,59.16,322849.0,60.12,60.2,59.16,59.16,322849.0
2024-07-18 10:30:00,59.17,59.51,59.04,59.33,153059.0,59.17,59.51,59.04,59.33,153059.0
2024-07-18 11:00:00,59.31,59.42,58.86,58.96,167522.0,59.31,59.42,58.86,58.96,167522.0
2024-07-18 11:30:00,58.96,58.96,58.6,58.81,145044.0,58.96,58.96,58.6,58.81,145044.0
2024-07-18 12:00:00,58.8,58.84,58.55,58.68,238120.0,58.8,58.84,58.55,58.68,238120.0
2024-07-18 12:30:00,58.68,58.8,58.45,58.46,124761.0,58.68,58.8,58.45,58.46,124761.0
2024-07-18 13:00:00,58.45,58.53,58.16,58.25,132902.0,58.45,58.53,58.16,58.25,132902.0
2024-07-18 13:30:00,58.25,58.6,58.2,58.31,173073.0,58.25,58.6,58.2,58.31,173073.0
2024-07-18 14:00:00,58.34,58.49,58.13,58.42,184999.0,58.34,58.49,58.13,58.42,184999.0
2024-07-18 14:30:00,58.44,58.46,58.22,58.3,169107.0,58.44,58.46,58.22,58.3,169107.0
2024-07-18 15:00:00,58.31,58.42,58.07,58.23,286687.0,58.31,58.42,58.07,58.23,286687.0
2024-07-18 15:30:00,58.22,58.49,58.07,58.11,745634.0,58.22,58.49,58.07,58.11,745634.0
2024-07-19 09:30:00,58.12,58.42,57.58,58.04,920389.0,58.12,58.42,57.58,58.04,920389.0
2024-07-19 10:00:00,58.04,58.23,57.7,57.71,271371.0,58.04,58.23,57.7,57.71,271371.0
2024-07-19 10:30:00,57.71,58.03,57.63,57.98,261724.0,57.71,58.03,57.63,57.98,261724.0
2024-07-19 11:00:00,57.98,58.35,57.93,58.11,612329.0,57.98,58.35,57.93,58.11,612329.0
2024-07-19 11:30:00,58.12,58.55,58.07,58.5,246826.0,58.12,58.55,58.07,58.5,246826.0
2024-07-19 12:00:00,58.49,58.73,58.34,58.47,616135.0,58.49,58.73,58.34,58.47,616135.0
2024-07-19 12:30:00,58.48,58.78,58.39,58.74,107823.0,58.48,58.78,58.39,58.74,107823.0
2024-07-19 13:00:00,58.73,58.78,58.34,58.36,104132.0,58.73,58.78,58.34,58.36,104132.0
2024-07-19 13:30:00,58.36,58.44,58.22,58.36,293658.0,58.36,58.44,58.22,58.36,293658.0
2024-07-19 14:00:00,58.35,58.4,58.07,58.13,184384.0,58.35,58.4,58.07,58.13,184384.0
2024-07-19 14:30:00,58.12,58.31,57.94,58.14,262602.0,58.12,58.31,57.94,58.14,262602.0
2024-07-19 15:00:00,58.12,58.46,58.09,58.42,488841.0,58.12,58.46,58.09,58.42,488841.0
2024-07-19 15:30:00,58.41,58.53,58.39,58.5,814478.0,58.41,58.53,58.39,58.5,814478.0
2024-07-22 09:30:00,59.0,59.0,58.37,58.64,316231.0,59.0,59.0,58.37,58.64,316231.0
2024-07-22 10:00:00,58.68,58.85,58.33,58.81,181884.0,58.68,58.85,58.33,58.81,181884.0
2024-07-22 10:30:00,58.83,58.83,58.6,58.64,261447.0,58.83,58.83,58.6,58.64,261447.0
2024-07-22 11:00:00,58.63,58.76,58.11,58.14,169184.0,58.63,58.76,58.11,58.14,169184.0
2024-07-22 11:30:00,58.11,58.57,58.04,58.57,154327.0,58.11,58.57,58.04,58.57,154327.0
2024-07-22 12:00:00,58.59,58.6,58.42,58.52,136190.0,58.59,58.6,58.42,58.52,136190.0
2024-07-22 12:30:00,58.52,58.85,58.47,58.74,157325.0,58.52,58.85,58.47,58.74,157325.0
2024-07-22 13:00:00,58.76,58.76,58.49,58.49,115443.0,58.76,58.76,58.49,58.49,115443.0
2024-07-22 13:30:00,58.5,58.56,58.46,58.56,95594.0,58.5,58.56,58.46,58.56,95594.0
2024-07-22 14:00:00,58.56,58.72,58.55,58.63,84353.0,58.56,58.72,58.55,58.63,84353.0
2024-07-22 14:30:00,58.61,58.76,58.58,58.6,121882.0,58.61,58.76,58.58,58.6,121882.0
2024-07-22 15:00:00,58.58,58.67,58.51,58.54,171807.0,58.58,58.67,58.51,58.54,171807.0
2024-07-22 15:30:00,58.54,58.55,58.16,58.44,655097.0,58.54,58.55,58.16,58.44,655097.0
2024-07-23 09:30:00,58.34,58.84,58.21,58.75,326230.0,58.34,58.84,58.21,58.75,326230.0
2024-07-23 10:00:00,58.75,58.95,58.59,58.6,182630.0,58.75,58.95,58.59,58.6,182630.0
2024-07-23 10:30:00,58.58,58.67,58.27,58.41,117838.0,58.58,58.67,58.27,58.41,117838.0
2024-07-23 11:00:00,58.4,58.75,58.38,58.73,104596.0,58.4,58.75,58.38,58.73,104596.0
2024-07-23 11:30:00,58.74,58.76,58.43,58.49,89440.0,58.74,58.76,58.43,58.49,89440.0
2024-07-23 12:00:00,58.48,58.5,58.11,58.2,114266.0,58.48,58.5,58.11,58.2,114266.0
2024-07-23 12:30:00,58.17,58.47,58.11,58.33,150329.0,58.17,58.47,58.11,58.33,150329.0
2024-07-23 13:00:00,58.33,58.49,58.28,58.46,130253.0,58.33,58.49,58.28,58.46,130253.0
2024-07-23 13:30:00,58.47,58.48,58.13,58.25,224262.0,58.47,58.48,58.13,58.25,224262.0
2024-07-23 14:00:00,58.24,58.28,57.97,58.08,245988.0,58.24,58.28,57.97,58.08,245988.0
2024-07-23 14:30:00,58.08,58.17,58.0,58.12,149219.0,58.08,58.17,58.0,58.12,149219.0
2024-07-23 15:00:00,58.12,58.15,57.68,57.86,451324.0,58.12,58.15,57.68,57.86,451324.0
2024-07-23 15:30:00,57.86,58.03,57.81,57.93,703128.0,57.86,58.03,57.81,57.93,703128.0
2024-07-24 09:30:00,57.79,58.7,57.55,57.71,430334.0,57.79,58.7,57.55,57.71,430334.0
2024-07-24 10:00:00,57.71,57.71,57.18,57.18,240483.0,57.71,57.71,57.18,57.18,240483.0
2024-07-24 10:30:00,57.17,57.28,57.04,57.17,226336.0,57.17,57.28,57.04,57.17,226336.0
2024-07-24 11:00:00,57.21,57.22,56.91,57.15,187122.0,57.21,57.22,56.91,57.15,187122.0
2024-07-24 11:30:00,57.14,57.3,56.84,56.88,185547.0,57.14,57.3,56.84,56.88,185547.0
2024-07-24 12:00:00,56.88,57.06,56.76,56.99,134903.0,56.88,57.06,56.76,56.99,134903.0
2024-07-24 12:30:00,56.98,57.11,56.89,57.04,98403.0,56.98,57.11,56.89,57.04,98403.0
2024-07-24 13:00:00,57.03,57.1,56.95,57.03,87242.0,57.03,57.1,56.95,57.03,87242.0
2024-07-24 13:30:00,57.01,57.01,56.8,56.87,126327.0,57.01,57.01,56.8,56.87,126327.0
2024-07-24 14:00:00,56.87,57.07,56.8,57.01,146584.0,56.87,57.07,56.8,57.01,146584.0
2024-07-24 14:30:00,57.02,57.02,56.8,56.85,135181.0,57.02,57.02,56.8,56.85,135181.0
2024-07-24 15:00:00,56.85,56.9,56.67,56.81,212111.0,56.85,56.9,56.67,56.81,212111.0
2024-07-24 15:30:00,56.8,56.99,56.52,56.65,639929.0,56.8,56.99,56.52,56.65,639929.0
2024-07-25 09:30:00,57.17,57.47,56.81,57.23,326194.0,57.17,57.47,56.81,57.23,326194.0
2024-07-25 10:00:00,57.21,57.54,56.99,57.19,218007.0,57.21,57.54,56.99,57.19,218007.0
2024-07-25 10:30:00,57.18,57.58,57.0,57.57,223463.0,57.18,57.58,57.0,57.57,223463.0
2024-07-25 11:00:00,57.58,57.78,57.47,57.73,147316.0,57.58,57.78,57.47,57.73,147316.0
2024-07-25 11:30:00,57.75,57.95,57.6,57.76,124981.0,57.75,57.95,57.6,57.76,124981.0
2024-07-25 12:00:00,57.75,58.2,57.65,58.19,117971.0,57.75,58.2,57.65,58.19,117971.0
2024-07-25 12:30:00,58.19,58.49,58.16,58.37,139311.0,58.19,58.49,58.16,58.37,139311.0
2024-07-25 13:00:00,58.37,58.62,58.15,58.18,146815.0,58.37,58.62,58.15,58.18,146815.0
2024-07-25 13:30:00,58.18,58.27,58.04,58.19,134557.0,58.18,58.27,58.04,58.19,134557.0
2024-07-25 14:00:00,58.19,58.38,58.07,58.37,245628.0,58.19,58.38,58.07,58.37,245628.0
2024-07-25 14:30:00,58.36,58.36,57.92,57.97,84053.0,58.36,58.36,57.92,57.97,84053.0
2024-07-25 15:00:00,57.96,57.98,57.62,57.88,163238.0,57.96,57.98,57.62,57.88,163238.0
2024-07-25 15:30:00,57.89,57.93,57.25,57.3,435292.0,57.89,57.93,57.25,57.3,435292.0
2024-07-26 09:30:00,57.66,57.81,57.12,57.45,231948.0,57.66,57.81,57.12,57.45,231948.0
2024-07-26 10:00:00,57.46,57.61,57.14,57.39,224848.0,57.46,57.61,57.14,57.39,224848.0
2024-07-26 10:30:00,57.4,57.41,56.88,57.27,319964.0,57.4,57.41,56.88,57.27,319964.0
2024-07-26 11:00:00,57.29,57.51,57.12,57.2,152633.0,57.29,57.51,57.12,57.2,152633.0
2024-07-26 11:30:00,57.2,57.48,57.19,57.45,136636.0,57.2,57.48,57.19,57.45,136636.0
2024-07-26 12:00:00,57.45,57.62,57.36,57.49,143151.0,57.45,57.62,57.36,57.49,143151.0
2024-07-26 12:30:00,57.51,57.74,57.38,57.62,97558.0,57.51,57.74,57.38,57.62,97558.0
2024-07-26 13:00:00,57.63,57.74,57.53,57.73,78818.0,57.63,57.74,57.53,57.73,78818.0
2024-07-26 13:30:00,57.72,57.74,57.33,57.58,127086.0,57.72,57.74,57.33,57.58,127086.0
2024-07-26 14:00:00,57.58,57.63,57.45,57.49,76369.0,57.58,57.63,57.45,57.49,76369.0
2024-07-26 14:30:00,57.47,57.56,57.22,57.22,82260.0,57.47,57.56,57.22,57.22,82260.0
2024-07-26 15:00:00,57.22,57.47,57.18,57.4,101545.0,57.22,57.47,57.18,57.4,101545.0
2024-07-26 15:30:00,57.4,57.42,56.83,57.01,607139.0,57.4,57.42,56.83,57.01,607139.0
2024-07-29 09:30:00,56.94,57.68,56.42,57.68,432692.0,56.94,57.68,56.42,57.68,432692.0
2024-07-29 10:00:00,57.7,57.75,57.28,57.48,195131.0,57.7,57.75,57.28,57.48,195131.0
2024-07-29 10:30:00,57.47,57.66,57.28,57.41,157186.0,57.47,57.66,57.28,57.41,157186.0
2024-07-29 11:00:00,57.41,57.43,57.18,57.42,192181.0,57.41,57.43,57.18,57.42,192181.0
2024-07-29 11:30:00,57.41,58.0,57.26,57.99,161244.0,57.41,58.0,57.26,57.99,161244.0
2024-07-29 12:00:00,57.98,58.06,57.89,57.92,75714.0,57.98,58.06,57.89,57.92,75714.0
2024-07-29 12:30:00,57.91,57.97,57.52,57.54,126668.0,57.91,57.97,57.52,57.54,126668.0
2024-07-29 13:00:00,57.53,57.62,57.47,57.49,73476.0,57.53,57.62,57.47,57.49,73476.0
2024-07-29 13:30:00,57.5,57.73,57.45,57.63,74186.0,57.5,57.73,57.45,57.63,74186.0
2024-07-29 14:00:00,57.62,57.67,57.44,57.47,77949.0,57.62,57.67,57.44,57.47,77949.0
2024-07-29 14:30:00,57.47,57.7,57.43,57.66,173601.0,57.47,57.7,57.43,57.66,173601.0
2024-07-29 15:00:00,57.67,57.72,57.54,57.62,148764.0,57.67,57.72,57.54,57.62,148764.0
2024-07-29 15:30:00,57.6,57.64,57.32,57.39,397039.0,57.6,57.64,57.32,57.39,397039.0
2024-07-30 09:30:00,57.49,58.45,57.15,58.2,279212.0,57.49,58.45,57.15,58.2,279212.0
2024-07-30 10:00:00,58.2,58.27,57.69,57.77,178503.0,58.2,58.27,57.69,57.77,178503.0
2024-07-30 10:30:00,57.77,57.82,57.43,57.48,207806.0,57.77,57.82,57.43,57.48,207806.0
2024-07-30 11:00:00,57.5,57.53,57.11,57.15,153544.0,57.5,57.53,57.11,57.15,153544.0
2024-07-30 11:30:00,57.14,57.15,56.94,57.15,130436.0,57.14,57.15,56.94,57.15,130436.0
2024-07-30 12:00:00,57.15,57.21,56.93,57.0,163466.0,57.15,57.21,56.93,57.0,163466.0
2024-07-30 12:30:00,57.0,57.32,56.94,57.1,141461.0,57.0,57.32,56.94,57.1,141461.0
2024-07-30 13:00:00,57.11,57.25,56.97,57.15,116875.0,57.11,57.25,56.97,57.15,116875.0
2024-07-30 13:30:00,57.15,57.15,57.02,57.11,74145.0,57.15,57.15,57.02,57.11,74145.0
2024-07-30 14:00:00,57.11,57.58,57.11,57.51,112318.0,57.11,57.58,57.11,57.51,112318.0
2024-07-30 14:30:00,57.5,57.6,57.39,57.48,109522.0,57.5,57.6,57.39,57.48,109522.0
2024-07-30 15:00:00,57.47,57.6,57.33,57.47,187959.0,57.47,57.6,57.33,57.47,187959.0
2024-07-30 15:30:00,57.47,57.73,57.37,57.49,423658.0,57.47,57.73,57.37,57.49,423658.0
2024-07-31 09:30:00,58.28,58.5,57.97,58.15,209017.0,58.28,58.5,57.97,58.15,209017.0
2024-07-31 10:00:00,58.15,58.66,58.14,58.54,229491.0,58.15,58.66,58.14,58.54,229491.0
2024-07-31 10:30:00,58.55,58.74,58.25,58.32,168763.0,58.55,58.74,58.25,58.32,168763.0
2024-07-31 11:00:00,58.33,58.83,58.33,58.73,327292.0,58.33,58.83,58.33,58.73,327292.0
2024-07-31 11:30:00,58.72,59.07,58.68,58.96,172420.0,58.72,59.07,58.68,58.96,172420.0
2024-07-31 12:00:00,58.96,58.99,58.69,58.71,118042.0,58.96,58.99,58.69,58.71,118042.0
2024-07-31 12:30:00,58.7,58.77,58.58,58.61,83942.0,58.7,58.77,58.58,58.61,83942.0
2024-07-31 13:00:00,58.59,58.68,58.5,58.53,89524.0,58.59,58.68,58.5,58.53,89524.0
2024-07-31 13:30:00,58.53,58.53,58.29,58.44,80475.0,58.53,58.53,58.29,58.44,80475.0
2024-07-31 14:00:00,58.45,58.53,58.32,58.38,70768.0,58.45,58.53,58.32,58.38,70768.0
2024-07-31 14:30:00,58.38,58.55,58.34,58.45,115216.0,58.38,58.55,58.34,58.45,115216.0
2024-07-31 15:00:00,58.44,58.51,58.12,58.13,177440.0,58.44,58.51,58.12,58.13,177440.0
2024-07-31 15:30:00,58.12,58.4,57.94,58.02,617263.0,58.12,58.4,57.94,58.02,617263.0
2024-08-01 09:30:00,58.03,58.3,57.69,58.05,138863.0,58.03,58.3,57.69,58.05,138863.0
2024-08-01 10:00:00,58.05,58.14,57.52,57.53,82531.0,58.05,58.14,57.52,57.53,82531.0
2024-08-01 10:30:00,57.52,57.83,57.35,57.35,100019.0,57.52,57.83,57.35,57.35,100019.0
2024-08-01 11:00:00,57.35,57.44,57.15,57.41,126926.0,57.35,57.44,57.15,57.41,126926.0
2024-08-01 11:30:00,57.4,57.51,57.2,57.37,124593.0,57.4,57.51,57.2,57.37,124593.0
2024-08-01 12:00:00,57.37,57.71,57.33,57.53,125401.0,57.37,57.71,57.33,57.53,125401.0
2024-08-01 12:30:00,57.52,57.56,57.32,57.35,123605.0,57.52,57.56,57.32,57.35,123605.0
2024-08-01 13:00:00,57.36,57.38,56.74,56.84,156438.0,57.36,57.38,56.74,56.84,156438.0
2024-08-01 13:30:00,56.85,56.85,56.47,56.79,119804.0,56.85,56.85,56.47,56.79,119804.0
2024-08-01 14:00:00,56.79,56.8,56.56,56.71,110220.0,56.79,56.8,56.56,56.71,110220.0
2024-08-01 14:30:00,56.72,56.76,56.54,56.71,119647.0,56.72,56.76,56.54,56.71,119647.0
2024-08-01 15:00:00,56.71,56.97,56.7,56.91,149462.0,56.71,56.97,56.7,56.91,149462.0
2024-08-01 15:30:00,56.94,57.29,56.86,57.23,797841.0,56.94,57.29,56.86,57.23,797841.0
2024-08-02 09:30:00,56.7,56.75,55.72,56.2,405286.0,56.7,56.75,55.72,56.2,405286.0
2024-08-02 10:00:00,56.2,56.46,55.98,56.16,245751.0,56.2,56.46,55.98,56.16,245751.0
2024-08-02 10:30:00,56.16,56.42,55.96,56.03,217529.0,56.16,56.42,55.96,56.03,217529.0
2024-08-02 11:00:00,56.03,56.08,55.69,55.77,195741.0,56.03,56.08,55.69,55.77,195741.0
2024-08-02 11:30:00,55.78,56.24,55.66,56.15,189726.0,55.78,56.24,55.66,56.15,189726.0
2024-08-02 12:00:00,56.16,56.24,55.6,55.94,458141.0,56.16,56.24,55.6,55.94,458141.0
2024-08-02 12:30:00,55.94,56.03,55.64,55.72,148132.0,55.94,56.03,55.64,55.72,148132.0
2024-08-02 13:00:00,55.68,55.78,55.6,55.62,144725.0,55.68,55.78,55.6,55.62,144725.0
2024-08-02 13:30:00,55.61,55.77,55.51,55.75,140716.0,55.61,55.77,55.51,55.75,140716.0
2024-08-02 14:00:00,55.76,56.04,55.65,56.04,99836.0,55.76,56.04,55.65,56.04,99836.0
2024-08-02 14:30:00,56.03,56.16,55.97,56.12,165708.0,56.03,56.16,55.97,56.12,165708.0
2024-08-02 15:00:00,56.13,56.48,56.11,56.47,271329.0,56.13,56.48,56.11,56.47,271329.0
2024-08-02 15:30:00,56.47,56.63,56.34,56.53,691162.0,56.47,56.63,56.34,56.53,691162.0
2024-08-05 09:30:00,54.91,56.36,54.57,55.12,482296.0,54.91,56.36,54.57,55.12,482296.0
2024-08-05 10:00:00,55.16,55.74,54.88,54.9,269692.0,55.16,55.74,54.88,54.9,269692.0
2024-08-05 10:30:00,54.92,55.74,54.91,55.21,354010.0,54.92,55.74,54.91,55.21,354010.0
2024-08-05 11:00:00,55.2,55.98,55.1,55.75,164620.0,55.2,55.98,55.1,55.75,164620.0
2024-08-05 11:30:00,55.74,56.05,55.63,55.91,148048.0,55.74,56.05,55.63,55.91,148048.0
2024-08-05 12:00:00,55.92,56.19,55.75,56.19,158805.0,55.92,56.19,55.75,56.19,158805.0
2024-08-05 12:30:00,56.17,56.18,55.42,55.48,225289.0,56.17,56.18,55.42,55.48,225289.0
2024-08-05 13:00:00,55.49,55.85,55.42,55.71,113650.0,55.49,55.85,55.42,55.71,113650.0
2024-08-05 13:30:00,55.71,55.86,55.59,55.63,137651.0,55.71,55.86,55.59,55.63,137651.0
2024-08-05 14:00:00,55.64,55.68,55.34,55.66,211641.0,55.64,55.68,55.34,55.66,211641.0
2024-08-05 14:30:00,55.65,55.76,55.52,55.66,299365.0,55.65,55.76,55.52,55.66,299365.0
2024-08-05 15:00:00,55.66,55.86,55.45,55.66,440448.0,55.66,55.86,55.45,55.66,440448.0
2024-08-05 15:30:00,55.67,55.74,55.32,55.39,1136348.0,55.67,55.74,55.32,55.39,1136348.0
2024-08-06 09:30:00,56.0,56.3,55.19,56.26,337882.0,56.0,56.3,55.19,56.26,337882.0
2024-08-06 10:00:00,56.27,56.28,55.85,55.86,371846.0,56.27,56.28,55.85,55.86,371846.0
2024-08-06 10:30:00,55.88,56.18,55.54,55.99,249142.0,55.88,56.18,55.54,55.99,249142.0
2024-08-06 11:00:00,55.99,56.3,55.79,55.82,219097.0,55.99,56.3,55.79,55.82,219097.0
2024-08-06 11:30:00,55.84,56.22,55.71,56.16,296407.0,55.84,56.22,55.71,56.16,296407.0
2024-08-06 12:00:00,56.17,56.24,56.01,56.03,188414.0,56.17,56.24,56.01,56.03,188414.0
2024-08-06 12:30:00,56.02,56.39,56.02,56.3,159247.0,56.02,56.39,56.02,56.3,159247.0
2024-08-06 13:00:00,56.31,56.48,56.22,56.4,238695.0,56.31,56.48,56.22,56.4,238695.0
2024-08-06 13:30:00,56.41,56.53,56.28,56.48,188111.0,56.41,56.53,56.28,56.48,188111.0
2024-08-06 14:00:00,56.48,56.76,56.38,56.67,368457.0,56.48,56.76,56.38,56.67,368457.0
2024-08-06 14:30:00,56.67,56.86,56.54,56.55,460502.0,56.67,56.86,56.54,56.55,460502.0
2024-08-06 15:00:00,56.55,56.55,56.12,56.3,794416.0,56.55,56.55,56.12,56.3,794416.0
2024-08-06 15:30:00,56.31,56.44,55.7,55.8,1264061.0,56.31,56.44,55.7,55.8,1264061.0
2024-08-07 09:30:00,65.68,69.26,65.0,69.04,3459574.0,65.68,69.26,65.0,69.04,3459574.0
2024-08-07 10:00:00,69.08,69.64,68.15,68.32,1578685.0,69.08,69.64,68.15,68.32,1578685.0
2024-08-07 10:30:00,68.34,69.44,68.31,69.32,952630.0,68.34,69.44,68.31,69.32,952630.0
2024-08-07 11:00:00,69.33,69.61,68.9,69.59,714074.0,69.33,69.61,68.9,69.59,714074.0
2024-08-07 11:30:00,69.59,70.61,69.28,70.3,1518901.0,69.59,70.61,69.28,70.3,1518901.0
2024-08-07 12:00:00,70.31,70.73,69.83,70.5,781516.0,70.31,70.73,69.83,70.5,781516.0
2024-08-07 12:30:00,70.49,70.75,70.36,70.44,514165.0,70.49,70.75,70.36,70.44,514165.0
2024-08-07 13:00:00,70.44,70.99,70.16,70.97,777928.0,70.44,70.99,70.16,70.97,777928.0
2024-08-07 13:30:00,70.96,71.48,70.44,70.8,1245208.0,70.96,71.48,70.44,70.8,1245208.0
2024-08-07 14:00:00,70.78,70.95,70.16,70.84,885411.0,70.78,70.95,70.16,70.84,885411.0
2024-08-07 14:30:00,70.84,71.44,70.49,71.17,860382.0,70.84,71.44,70.49,71.17,860382.0
2024-08-07 15:00:00,71.2,71.82,70.51,70.55,888736.0,71.2,71.82,70.51,70.55,888736.0
2024-08-07 15:30:00,70.56,70.75,69.8,69.91,2361965.0,70.56,70.75,69.8,69.91,2361965.0
2024-08-08 09:30:00,69.72,70.2,68.47,69.75,859591.0,69.72,70.2,68.47,69.75,859591.0
2024-08-08 10:00:00,69.75,70.77,69.68,70.67,683526.0,69.75,70.77,69.68,70.67,683526.0
2024-08-08 10:30:00,70.67,70.99,69.63,69.8,719121.0,70.67,70.99,69.63,69.8,719121.0
2024-08-08 11:00:00,69.78,69.79,69.32,69.36,454983.0,69.78,69.79,69.32,69.36,454983.0
2024-08-08 11:30:00,69.36,69.75,69.36,69.73,281332.0,69.36,69.75,69.36,69.73,281332.0
2024-08-08 12:00:00,69.74,69.77,69.14,69.2,278404.0,69.74,69.77,69.14,69.2,278404.0
2024-08-08 12:30:00,69.19,69.19,68.74,68.81,310157.0,69.19,69.19,68.74,68.81,310157.0
2024-08-08 13:00:00,68.81,69.46,68.81,69.37,326024.0,68.81,69.46,68.81,69.37,326024.0
2024-08-08 13:30:00,69.36,69.39,68.95,68.96,266585.0,69.36,69.39,68.95,68.96,266585.0
2024-08-08 14:00:00,68.95,69.64,68.86,69.46,305028.0,68.95,69.64,68.86,69.46,305028.0
2024-08-08 14:30:00,69.45,69.5,69.08,69.16,226310.0,69.45,69.5,69.08,69.16,226310.0
2024-08-08 15:00:00,69.17,69.2,68.59,68.61,479473.0,69.17,69.2,68.59,68.61,479473.0
2024-08-08 15:30:00,68.62,68.98,68.38,68.67,1282798.0,68.62,68.98,68.38,68.67,1282798.0
2024-08-09 09:30:00,68.99,68.99,67.97,68.51,415866.0,68.99,68.99,67.97,68.51,415866.0
2024-08-09 10:00:00,68.51,69.42,68.35,69.24,449636.0,68.51,69.42,68.35,69.24,449636.0
2024-08-09 10:30:00,69.25,69.62,69.18,69.36,413488.0,69.25,69.62,69.18,69.36,413488.0
2024-08-09 11:00:00,69.36,69.69,69.1,69.15,225599.0,69.36,69.69,69.1,69.15,225599.0
2024-08-09 11:30:00,69.15,69.35,69.11,69.2,156708.0,69.15,69.35,69.11,69.2,156708.0
2024-08-09 12:00:00,69.2,69.33,69.03,69.2,149408.0,69.2,69.33,69.03,69.2,149408.0
2024-08-09 12:30:00,69.19,69.5,69.19,69.45,135581.0,69.19,69.5,69.19,69.45,135581.0
2024-08-09 13:00:00,69.47,69.94,69.42,69.88,139339.0,69.47,69.94,69.42,69.88,139339.0
2024-08-09 13:30:00,69.88,69.98,69.6,69.71,201276.0,69.88,69.98,69.6,69.71,201276.0
2024-08-09 14:00:00,69.72,69.84,69.53,69.55,183073.0,69.72,69.84,69.53,69.55,183073.0
2024-08-09 14:30:00,69.54,69.61,69.39,69.59,163919.0,69.54,69.61,69.39,69.59,163919.0
2024-08-09 15:00:00,69.6,69.63,69.45,69.59,242721.0,69.6,69.63,69.45,69.59,242721.0
2024-08-09 15:30:00,69.59,69.74,69.36,69.71,813489.0,69.59,69.74,69.36,69.71,813489.0
2024-08-12 09:30:00,69.8,70.62,69.4,70.51,797714.0,69.8,70.62,69.4,70.51,797714.0
2024-08-12 10:00:00,70.51,71.54,70.37,71.19,510109.0,70.51,71.54,70.37,71.19,510109.0
2024-08-12 10:30:00,71.22,71.32,70.76,70.83,342809.0,71.22,71.32,70.76,70.83,342809.0
2024-08-12 11:00:00,70.84,70.9,70.17,70.35,219830.0,70.84,70.9,70.17,70.35,219830.0
2024-08-12 11:30:00,70.36,70.95,70.32,70.89,149765.0,70.36,70.95,70.32,70.89,149765.0
2024-08-12 12:00:00,70.9,71.04,70.75,71.02,259025.0,70.9,71.04,70.75,71.02,259025.0
2024-08-12 12:30:00,71.01,71.28,70.85,70.85,145430.0,71.01,71.28,70.85,70.85,145430.0
2024-08-12 13:00:00,70.83,71.12,70.73,70.81,124018.0,70.83,71.12,70.73,70.81,124018.0
2024-08-12 13:30:00,70.81,70.9,70.68,70.73,95894.0,70.81,70.9,70.68,70.73,95894.0
2024-08-12 14:00:00,70.73,70.73,70.34,70.35,130521.0,70.73,70.73,70.34,70.35,130521.0
2024-08-12 14:30:00,70.34,70.43,70.09,70.32,176463.0,70.34,70.43,70.09,70.32,176463.0
2024-08-12 15:00:00,70.31,70.49,70.07,70.35,270558.0,70.31,70.49,70.07,70.35,270558.0
2024-08-12 15:30:00,70.35,70.48,70.07,70.39,591546.0,70.35,70.48,70.07,70.39,591546.0
2024-08-13 09:30:00,70.16,70.78,69.65,70.77,316764.0,70.16,70.78,69.65,70.77,316764.0
2024-08-13 10:00:00,70.76,71.0,70.6,70.72,193826.0,70.76,71.0,70.6,70.72,193826.0
2024-08-13 10:30:00,70.72,70.91,70.65,70.87,180049.0,70.72,70.91,70.65,70.87,180049.0
2024-08-13 11:00:00,70.88,71.01,70.81,70.98,155252.0,70.88,71.01,70.81,70.98,155252.0
2024-08-13 11:30:00,70.97,71.09,70.86,70.89,138497.0,70.97,71.09,70.86,70.89,138497.0
2024-08-13 12:00:00,70.89,71.07,70.78,71.0,161699.0,70.89,71.07,70.78,71.0,161699.0
2024-08-13 12:30:00,71.01,71.4,71.01,71.22,160910.0,71.01,71.4,71.01,71.22,160910.0
2024-08-13 13:00:00,71.23,71.23,71.07,71.09,148315.0,71.23,71.23,71.07,71.09,148315.0
2024-08-13 13:30:00,71.1,71.21,70.94,71.15,150992.0,71.1,71.21,70.94,71.15,150992.0
2024-08-13 14:00:00,71.14,71.24,70.99,71.19,147790.0,71.14,71.24,70.99,71.19,147790.0
2024-08-13 14:30:00,71.19,71.34,71.16,71.33,131062.0,71.19,71.34,71.16,71.33,131062.0
2024-08-13 15:00:00,71.32,71.42,71.27,71.34,306246.0,71.32,71.42,71.27,71.34,306246.0
2024-08-13 15:30:00,71.34,71.59,71.15,71.53,649594.0,71.34,71.59,71.15,71.53,649594.0
2024-08-14 09:30:00,71.62,73.28,71.44,73.23,691214.0,71.62,73.28,71.44,73.23,691214.0
2024-08-14 10:00:00,73.23,73.29,72.69,72.97,329287.0,73.23,73.29,72.69,72.97,329287.0
2024-08-14 10:30:00,72.97,73.0,72.47,72.7,336646.0,72.97,73.0,72.47,72.7,336646.0
2024-08-14 11:00:00,72.69,73.5,72.68,73.47,281220.0,72.69,73.5,72.68,73.47,281220.0
2024-08-14 11:30:00,73.48,73.66,73.39,73.58,179041.0,73.48,73.66,73.39,73.58,179041.0
2024-08-14 12:00:00,73.58,73.63,73.12,73.15,189256.0,73.58,73.63,73.12,73.15,189256.0
2024-08-14 12:30:00,73.14,73.23,72.99,73.2,145020.0,73.14,73.23,72.99,73.2,145020.0
2024-08-14 13:00:00,73.2,73.56,72.99,73.53,248364.0,73.2,73.56,72.99,73.53,248364.0
2024-08-14 13:30:00,73.53,73.66,73.37,73.44,130450.0,73.53,73.66,73.37,73.44,130450.0
2024-08-14 14:00:00,73.44,73.66,73.37,73.49,166990.0,73.44,73.66,73.37,73.49,166990.0
2024-08-14 14:30:00,73.48,73.67,73.41,73.63,157287.0,73.48,73.67,73.41,73.63,157287.0
2024-08-14 15:00:00,73.62,73.62,72.94,72.95,214462.0,73.62,73.62,72.94,72.95,214462.0
2024-08-14 15:30:00,72.95,73.03,72.78,72.8,632975.0,72.95,73.03,72.78,72.8,632975.0
2024-08-15 09:30:00,73.18,73.57,72.95,73.49,256407.0,73.18,73.57,72.95,73.49,256407.0
2024-08-15 10:00:00,73.52,73.83,73.15,73.18,246081.0,73.52,73.83,73.15,73.18,246081.0
2024-08-15 10:30:00,73.17,73.35,72.94,72.98,151178.0,73.17,73.35,72.94,72.98,151178.0
2024-08-15 11:00:00,72.98,73.03,72.62,72.71,154364.0,72.98,73.03,72.62,72.71,154364.0
2024-08-15 11:30:00,72.7,72.74,72.54,72.57,110164.0,72.7,72.74,72.54,72.57,110164.0
2024-08-15 12:00:00,72.57,72.85,72.57,72.79,73013.0,72.57,72.85,72.57,72.79,73013.0
2024-08-15 12:30:00,72.81,72.85,72.56,72.6,74726.0,72.81,72.85,72.56,72.6,74726.0
2024-08-15 13:00:00,72.6,73.0,72.52,72.92,101760.0,72.6,73.0,72.52,72.92,101760.0
2024-08-15 13:30:00,72.93,73.06,72.86,72.89,98158.0,72.93,73.06,72.86,72.89,98158.0
2024-08-15 14:00:00,72.88,73.02,72.85,72.97,66146.0,72.88,73.02,72.85,72.97,66146.0
2024-08-15 14:30:00,72.98,73.19,72.9,73.13,86659.0,72.98,73.19,72.9,73.13,86659.0
2024-08-15 15:00:00,73.11,73.29,72.99,73.25,192275.0,73.11,73.29,72.99,73.25,192275.0
2024-08-15 15:30:00,73.25,73.48,73.05,73.4,578249.0,73.25,73.48,73.05,73.4,578249.0
2024-08-16 09:30:00,73.35,73.55,72.9,73.3,291999.0,73.35,73.55,72.9,73.3,291999.0
2024-08-16 10:00:00,73.28,73.87,73.27,73.65,251685.0,73.28,73.87,73.27,73.65,251685.0
2024-08-16 10:30:00,73.63,74.03,73.61,73.69,222316.0,73.63,74.03,73.61,73.69,222316.0
2024-08-16 11:00:00,73.69,74.05,73.65,73.96,188392.0,73.69,74.05,73.65,73.96,188392.0
2024-08-16 11:30:00,73.96,74.45,73.92,74.29,190589.0,73.96,74.45,73.92,74.29,190589.0
2024-08-16 12:00:00,74.28,74.45,74.21,74.41,88770.0,74.28,74.45,74.21,74.41,88770.0
2024-08-16 12:30:00,74.42,74.7,74.41,74.56,176382.0,74.42,74.7,74.41,74.56,176382.0
2024-08-16 13:00:00,74.56,74.62,74.29,74.32,159077.0,74.56,74.62,74.29,74.32,159077.0
2024-08-16 13:30:00,74.32,74.51,74.21,74.28,145512.0,74.32,74.51,74.21,74.28,145512.0
2024-08-16 14:00:00,74.28,74.41,74.23,74.41,154954.0,74.28,74.41,74.23,74.41,154954.0
2024-08-16 14:30:00,74.43,74.52,74.34,74.52,121164.0,74.43,74.52,74.34,74.52,121164.0
2024-08-16 15:00:00,74.5,74.58,74.39,74.52,129726.0,74.5,74.58,74.39,74.52,129726.0
2024-08-16 15:30:00,74.52,74.9,74.47,74.73,711862.0,74.52,74.9,74.47,74.73,711862.0
2024-08-19 09:30:00,74.69,74.93,74.4,74.8,229835.0,74.69,74.93,74.4,74.8,229835.0
2024-08-19 10:00:00,74.79,74.98,74.68,74.93,184618.0,74.79,74.98,74.68,74.93,184618.0
2024-08-19 10:30:00,74.93,75.05,74.88,74.98,220169.0,74.93,75.05,74.88,74.98,220169.0
2024-08-19 11:00:00,74.98,74.99,74.64,74.81,144771.0,74.98,74.99,74.64,74.81,144771.0
2024-08-19 11:30:00,74.81,74.88,74.72,74.73,125216.0,74.81,74.88,74.72,74.73,125216.0
2024-08-19 12:00:00,74.72,74.98,74.7,74.94,107016.0,74.72,74.98,74.7,74.94,107016.0
2024-08-19 12:30:00,74.93,75.19,74.9,75.17,126511.0,74.93,75.19,74.9,75.17,126511.0
2024-08-19 13:00:00,75.17,75.17,74.76,74.76,138941.0,75.17,75.17,74.76,74.76,138941.0
2024-08-19 13:30:00,74.76,74.76,74.55,74.56,205725.0,74.76,74.76,74.55,74.56,205725.0
2024-08-19 14:00:00,74.56,74.65,74.36,74.56,835415.0,74.56,74.65,74.36,74.56,835415.0
2024-08-19 14:30:00,74.57,74.96,74.56,74.68,136922.0,74.57,74.96,74.56,74.68,136922.0
2024-08-19 15:00:00,74.67,74.81,74.61,74.61,186029.0,74.67,74.81,74.61,74.61,186029.0
2024-08-19 15:30:00,74.61,74.87,74.43,74.76,734463.0,74.61,74.87,74.43,74.76,734463.0
2024-08-20 09:30:00,75.0,75.93,74.77,75.75,313176.0,75.0,75.93,74.77,75.75,313176.0
2024-08-20 10:00:00,75.76,76.14,75.49,76.14,275117.0,75.76,76.14,75.49,76.14,275117.0
2024-08-20 10:30:00,76.14,76.31,75.68,75.7,261358.0,76.14,76.31,75.68,75.7,261358.0
2024-08-20 11:00:00,75.71,75.81,75.34,75.39,155199.0,75.71,75.81,75.34,75.39,155199.0
2024-08-20 11:30:00,75.39,75.88,75.38,75.87,126858.0,75.39,75.88,75.38,75.87,126858.0
2024-08-20 12:00:00,75.87,76.09,75.64,75.75,143879.0,75.87,76.09,75.64,75.75,143879.0
2024-08-20 12:30:00,75.74,75.97,75.73,75.79,98167.0,75.74,75.97,75.73,75.79,98167.0
2024-08-20 13:00:00,75.78,75.79,75.48,75.69,135566.0,75.78,75.79,75.48,75.69,135566.0
2024-08-20 13:30:00,75.68,75.72,75.45,75.69,87355.0,75.68,75.72,75.45,75.69,87355.0
2024-08-20 14:00:00,75.68,75.8,75.35,75.73,143067.0,75.68,75.8,75.35,75.73,143067.0
2024-08-20 14:30:00,75.74,75.77,75.63,75.72,104042.0,75.74,75.77,75.63,75.72,104042.0
2024-08-20 15:00:00,75.71,75.82,75.48,75.66,181531.0,75.71,75.82,75.48,75.66,181531.0
2024-08-20 15:30:00,75.67,75.99,75.44,75.58,600875.0,75.67,75.99,75.44,75.58,600875.0
2024-08-21 09:30:00,75.3,75.31,74.64,75.05,212161.0,75.3,75.31,74.64,75.05,212161.0
2024-08-21 10:00:00,75.04,75.43,75.04,75.26,117975.0,75.04,75.43,75.04,75.26,117975.0
2024-08-21 10:30:00,75.28,75.54,74.99,75.22,108131.0,75.28,75.54,74.99,75.22,108131.0
2024-08-21 11:00:00,75.19,75.47,75.14,75.15,119377.0,75.19,75.47,75.14,75.15,119377.0
2024-08-21 11:30:00,75.15,75.23,74.98,75.23,103456.0,75.15,75.23,74.98,75.23,103456.0
2024-08-21 12:00:00,75.23,75.5,75.17,75.5,83042.0,75.23,75.5,75.17,75.5,83042.0
2024-08-21 12:30:00,75.49,75.65,75.45,75.54,115977.0,75.49,75.65,75.45,75.54,115977.0
2024-08-21 13:00:00,75.54,75.73,75.5,75.62,80957.0,75.54,75.73,75.5,75.62,80957.0
2024-08-21 13:30:00,75.62,75.76,75.56,75.57,114145.0,75.62,75.76,75.56,75.57,114145.0
2024-08-21 14:00:00,75.62,75.8,75.46,75.58,52082.0,75.62,75.8,75.46,75.58,52082.0
2024-08-21 14:30:00,75.61,75.63,75.42,75.53,75181.0,75.61,75.63,75.42,75.53,75181.0
2024-08-21 15:00:00,75.54,75.57,75.43,75.54,125556.0,75.54,75.57,75.43,75.54,125556.0
2024-08-21 15:30:00,75.53,75.6,75.29,75.41,374307.0,75.53,75.6,75.29,75.41,374307.0
2024-08-22 09:30:00,75.6,75.68,75.16,75.54,226709.0,75.6,75.68,75.16,75.54,226709.0
2024-08-22 10:00:00,75.54,75.81,75.2,75.23,200016.0,75.54,75.81,75.2,75.23,200016.0
2024-08-22 10:30:00,75.23,75.36,75.08,75.13,138661.0,75.23,75.36,75.08,75.13,138661.0
2024-08-22 11:00:00,75.13,75.28,74.8,74.88,201163.0,75.13,75.28,74.8,74.88,201163.0
2024-08-22 11:30:00,74.89,74.96,74.42,74.61,323877.0,74.89,74.96,74.42,74.61,323877.0
2024-08-22 12:00:00,74.61,74.99,74.59,74.87,82486.0,74.61,74.99,74.59,74.87,82486.0
2024-08-22 12:30:00,74.87,74.93,74.65,74.72,151364.0,74.87,74.93,74.65,74.72,151364.0
2024-08-22 13:00:00,74.71,74.78,74.62,74.7,142015.0,74.71,74.78,74.62,74.7,142015.0
2024-08-22 13:30:00,74.7,74.7,74.45,74.57,124510.0,74.7,74.7,74.45,74.57,124510.0
2024-08-22 14:00:00,74.56,74.74,74.53,74.64,85425.0,74.56,74.74,74.53,74.64,85425.0
2024-08-22 14:30:00,74.64,74.77,74.56,74.6,73090.0,74.64,74.77,74.56,74.6,73090.0
2024-08-22 15:00:00,74.59,74.68,74.46,74.53,131957.0,74.59,74.68,74.46,74.53,131957.0
2024-08-22 15:30:00,74.52,74.69,74.39,74.49,584604.0,74.52,74.69,74.39,74.49,584604.0
2024-08-23 09:30:00,74.87,75.04,74.64,74.92,126915.0,74.87,75.04,74.64,74.92,126915.0
2024-08-23 10:00:00,74.9,75.1,74.52,74.53,142332.0,74.9,75.1,74.52,74.53,142332.0
2024-08-23 10:30:00,74.57,74.6,73.74,74.14,157877.0,74.57,74.6,73.74,74.14,157877.0
2024-08-23 11:00:00,74.11,74.4,73.95,74.17,179329.0,74.11,74.4,73.95,74.17,179329.0
2024-08-23 11:30:00,74.2,74.38,74.17,74.18,52672.0,74.2,74.38,74.17,74.18,52672.0
2024-08-23 12:00:00,74.19,74.27,74.03,74.17,54971.0,74.19,74.27,74.03,74.17,54971.0
2024-08-23 12:30:00,74.19,74.47,74.1,74.46,60764.0,74.19,74.47,74.1,74.46,60764.0
2024-08-23 13:00:00,74.43,74.6,74.37,74.57,77120.0,74.43,74.6,74.37,74.57,77120.0
2024-08-23 13:30:00,74.53,74.69,74.49,74.62,65796.0,74.53,74.69,74.49,74.62,65796.0
2024-08-23 14:00:00,74.62,74.78,74.52,74.7,89320.0,74.62,74.78,74.52,74.7,89320.0
2024-08-23 14:30:00,74.7,74.77,74.63,74.77,89047.0,74.7,74.77,74.63,74.77,89047.0
2024-08-23 15:00:00,74.76,74.97,74.69,74.9,131891.0,74.76,74.97,74.69,74.9,131891.0
2024-08-23 15:30:00,74.9,74.92,74.41,74.72,509585.0,74.9,74.92,74.41,74.72,509585.0
2024-08-26 09:30:00,74.98,75.39,74.86,75.38,108771.0,74.98,75.39,74.86,75.38,108771.0
2024-08-26 10:00:00,75.36,75.36,74.8,75.11,103977.0,75.36,75.36,74.8,75.11,103977.0
2024-08-26 10:30:00,75.13,75.16,74.93,75.11,79319.0,75.13,75.16,74.93,75.11,79319.0
2024-08-26 11:00:00,75.11,75.31,75.07,75.13,125953.0,75.11,75.31,75.07,75.13,125953.0
2024-08-26 11:30:00,75.12,75.26,74.97,74.97,78703.0,75.12,75.26,74.97,74.97,78703.0
2024-08-26 12:00:00,74.97,75.21,74.94,75.16,62772.0,74.97,75.21,74.94,75.16,62772.0
2024-08-26 12:30:00,75.17,75.29,75.12,75.26,51515.0,75.17,75.29,75.12,75.26,51515.0
2024-08-26 13:00:00,75.27,75.31,75.08,75.08,94019.0,75.27,75.31,75.08,75.08,94019.0
2024-08-26 13:30:00,75.09,75.21,74.97,75.07,74101.0,75.09,75.21,74.97,75.07,74101.0
2024-08-26 14:00:00,75.08,75.29,75.03,75.28,86675.0,75.08,75.29,75.03,75.28,86675.0
2024-08-26 14:30:00,75.28,75.4,75.24,75.3,106345.0,75.28,75.4,75.24,75.3,106345.0
2024-08-26 15:00:00,75.28,75.29,75.11,75.13,117554.0,75.28,75.29,75.11,75.13,117554.0
2024-08-26 15:30:00,75.12,75.23,74.98,75.16,343251.0,75.12,75.23,74.98,75.16,343251.0
2024-08-27 09:30:00,74.85,75.25,74.61,75.17,209372.0,74.85,75.25,74.61,75.17,209372.0
2024-08-27 10:00:00,75.17,75.4,75.14,75.39,70441.0,75.17,75.4,75.14,75.39,70441.0
2024-08-27 10:30:00,75.4,75.54,75.35,75.49,57861.0,75.4,75.54,75.35,75.49,57861.0
2024-08-27 11:00:00,75.49,75.54,75.3,75.38,59846.0,75.49,75.54,75.3,75.38,59846.0
2024-08-27 11:30:00,75.38,75.49,75.17,75.48,73417.0,75.38,75.49,75.17,75.48,73417.0
2024-08-27 12:00:00,75.48,75.62,75.47,75.57,61437.0,75.48,75.62,75.47,75.57,61437.0
2024-08-27 12:30:00,75.56,75.73,75.49,75.56,60684.0,75.56,75.73,75.49,75.56,60684.0
2024-08-27 13:00:00,75.58,75.63,75.4,75.62,48486.0,75.58,75.63,75.4,75.62,48486.0
2024-08-27 13:30:00,75.64,75.81,75.53,75.8,83927.0,75.64,75.81,75.53,75.8,83927.0
2024-08-27 14:00:00,75.8,75.82,75.69,75.78,60903.0,75.8,75.82,75.69,75.78,60903.0
2024-08-27 14:30:00,75.77,75.86,75.72,75.78,62660.0,75.77,75.86,75.72,75.78,62660.0
2024-08-27 15:00:00,75.76,75.93,75.71,75.9,111321.0,75.76,75.93,75.71,75.9,111321.0
2024-08-27 15:30:00,75.91,75.99,75.72,75.97,275399.0,75.91,75.99,75.72,75.97,275399.0
2024-08-28 09:30:00,76.0,76.28,75.73,75.81,191692.0,76.0,76.28,75.73,75.81,191692.0
2024-08-28 10:00:00,75.81,76.2,75.72,76.16,112614.0,75.81,76.2,75.72,76.16,112614.0
2024-08-28 10:30:00,76.15,76.22,75.8,75.83,47711.0,76.15,76.22,75.8,75.83,47711.0
2024-08-28 11:00:00,75.82,75.84,75.47,75.62,96840.0,75.82,75.84,75.47,75.62,96840.0
2024-08-28 11:30:00,75.66,75.8,75.57,75.77,31837.0,75.66,75.8,75.57,75.77,31837.0
2024-08-28 12:00:00,75.75,75.79,75.61,75.63,59800.0,75.75,75.79,75.61,75.63,59800.0
2024-08-28 12:30:00,75.61,75.81,75.48,75.81,41468.0,75.61,75.81,75.48,75.81,41468.0
2024-08-28 13:00:00,75.8,75.89,75.72,75.76,51263.0,75.8,75.89,75.72,75.76,51263.0
2024-08-28 13:30:00,75.76,75.77,75.25,75.25,61080.0,75.76,75.77,75.25,75.25,61080.0
2024-08-28 14:00:00,75.25,75.46,75.19,75.35,69660.0,75.25,75.46,75.19,75.35,69660.0
2024-08-28 14:30:00,75.35,75.65,75.28,75.64,80269.0,75.35,75.65,75.28,75.64,80269.0
2024-08-28 15:00:00,75.66,75.8,75.52,75.76,103941.0,75.66,75.8,75.52,75.76,103941.0
2024-08-28 15:30:00,75.75,75.82,75.56,75.59,490804.0,75.75,75.82,75.56,75.59,490804.0
2024-08-29 09:30:00,76.16,76.55,75.54,76.23,188429.0,76.16,76.55,75.54,76.23,188429.0
2024-08-29 10:00:00,76.31,76.47,75.89,76.04,120402.0,76.31,76.47,75.89,76.04,120402.0
2024-08-29 10:30:00,76.05,76.44,75.99,76.33,114527.0,76.05,76.44,75.99,76.33,114527.0
2024-08-29 11:00:00,76.33,76.52,76.11,76.37,61325.0,76.33,76.52,76.11,76.37,61325.0
2024-08-29 11:30:00,76.38,76.49,76.27,76.46,112111.0,76.38,76.49,76.27,76.46,112111.0
2024-08-29 12:00:00,76.46,76.95,76.44,76.81,185297.0,76.46,76.95,76.44,76.81,185297.0
2024-08-29 12:30:00,76.82,77.18,76.74,76.8,170517.0,76.82,77.18,76.74,76.8,170517.0
2024-08-29 13:00:00,76.76,76.78,76.5,76.61,40106.0,76.76,76.78,76.5,76.61,40106.0
2024-08-29 13:30:00,76.59,76.61,76.38,76.59,65649.0,76.59,76.61,76.38,76.59,65649.0
2024-08-29 14:00:00,76.59,76.7,76.5,76.53,108264.0,76.59,76.7,76.5,76.53,108264.0
2024-08-29 14:30:00,76.53,76.54,76.16,76.35,129077.0,76.53,76.54,76.16,76.35,129077.0
2024-08-29 15:00:00,76.35,76.38,76.08,76.28,146563.0,76.35,76.38,76.08,76.28,146563.0
2024-08-29 15:30:00,76.29,76.47,76.17,76.24,365859.0,76.29,76.47,76.17,76.24,365859.0
2024-08-30 09:30:00,76.35,76.76,76.31,76.42,89919.0,76.35,76.76,76.31,76.42,89919.0
2024-08-30 10:00:00,76.43,76.91,76.43,76.68,63916.0,76.43,76.91,76.43,76.68,63916.0
2024-08-30 10:30:00,76.71,76.87,76.44,76.44,54954.0,76.71,76.87,76.44,76.44,54954.0
2024-08-30 11:00:00,76.43,76.53,76.26,76.3,55034.0,76.43,76.53,76.26,76.3,55034.0
2024-08-30 11:30:00,76.32,76.42,76.19,76.36,72758.0,76.32,76.42,76.19,76.36,72758.0
2024-08-30 12:00:00,76.36,76.48,76.23,76.23,68609.0,76.36,76.48,76.23,76.23,68609.0
2024-08-30 12:30:00,76.26,76.52,76.08,76.47,63037.0,76.26,76.52,76.08,76.47,63037.0
2024-08-30 13:00:00,76.48,76.7,76.47,76.66,76664.0,76.48,76.7,76.47,76.66,76664.0
2024-08-30 13:30:00,76.65,76.72,76.56,76.58,56940.0,76.65,76.72,76.56,76.58,56940.0
2024-08-30 14:00:00,76.57,76.77,76.53,76.69,70591.0,76.57,76.77,76.53,76.69,70591.0
2024-08-30 14:30:00,76.7,76.8,76.67,76.7,54838.0,76.7,76.8,76.67,76.7,54838.0
2024-08-30 15:00:00,76.7,76.8,76.64,76.76,71756.0,76.7,76.8,76.64,76.76,71756.0
2024-08-30 15:30:00,76.77,76.85,76.48,76.7,501595.0,76.77,76.85,76.48,76.7,501595.0
2024-09-03 09:30:00,76.62,78.04,76.08,78.01,591787.0,76.62,78.04,76.08,78.01,591787.0
2024-09-03 10:00:00,77.99,78.08,77.38,77.56,472427.0,77.99,78.08,77.38,77.56,472427.0
2024-09-03 10:30:00,77.58,77.6,77.11,77.13,219092.0,77.58,77.6,77.11,77.13,219092.0
2024-09-03 11:00:00,77.12,77.49,77.06,77.23,201066.0,77.12,77.49,77.06,77.23,201066.0
2024-09-03 11:30:00,77.23,77.37,77.03,77.35,164090.0,77.23,77.37,77.03,77.35,164090.0
2024-09-03 12:00:00,77.35,77.67,77.35,77.48,165418.0,77.35,77.67,77.35,77.48,165418.0
2024-09-03 12:30:00,77.46,77.73,77.4,77.67,111925.0,77.46,77.73,77.4,77.67,111925.0
2024-09-03 13:00:00,77.67,77.89,77.67,77.78,155457.0,77.67,77.89,77.67,77.78,155457.0
2024-09-03 13:30:00,77.76,77.87,77.6,77.75,160261.0,77.76,77.87,77.6,77.75,160261.0
2024-09-03 14:00:00,77.76,77.81,77.36,77.46,181889.0,77.76,77.81,77.36,77.46,181889.0
2024-09-03 14:30:00,77.45,77.53,77.31,77.38,151071.0,77.45,77.53,77.31,77.38,151071.0
2024-09-03 15:00:00,77.37,77.45,77.16,77.28,175665.0,77.37,77.45,77.16,77.28,175665.0
2024-09-03 15:30:00,77.29,77.31,76.82,77.15,512798.0,77.29,77.31,76.82,77.15,512798.0
2024-09-04 09:30:00,76.55,77.04,76.2,76.32,385182.0,76.55,77.04,76.2,76.32,385182.0
2024-09-04 10:00:00,76.29,76.57,75.71,76.52,324574.0,76.29,76.57,75.71,76.52,324574.0
2024-09-04 10:30:00,76.52,77.12,76.5,77.02,196332.0,76.52,77.12,76.5,77.02,196332.0
2024-09-04 11:00:00,77.05,77.16,76.86,76.99,133822.0,77.05,77.16,76.86,76.99,133822.0
2024-09-04 11:30:00,76.98,77.02,76.55,76.67,172898.0,76.98,77.02,76.55,76.67,172898.0
2024-09-04 12:00:00,76.68,76.93,76.55,76.92,65440.0,76.68,76.93,76.55,76.92,65440.0
2024-09-04 12:30:00,76.93,77.05,76.86,77.03,89257.0,76.93,77.05,76.86,77.03,89257.0
2024-09-04 13:00:00,77.02,77.06,76.84,76.84,132138.0,77.02,77.06,76.84,76.84,132138.0
2024-09-04 13:30:00,76.85,77.18,76.81,76.92,203686.0,76.85,77.18,76.81,76.92,203686.0
2024-09-04 14:00:00,76.92,77.05,76.83,77.03,79106.0,76.92,77.05,76.83,77.03,79106.0
2024-09-04 14:30:00,77.01,77.04,76.78,76.79,60822.0,77.01,77.04,76.78,76.79,60822.0
2024-09-04 15:00:00,76.78,76.94,76.65,76.93,153980.0,76.78,76.94,76.65,76.93,153980.0
2024-09-04 15:30:00,76.93,77.03,76.79,76.85,420400.0,76.93,77.03,76.79,76.85,420400.0
2024-09-05 09:30:00,76.57,76.69,75.5,76.04,299304.0,76.57,76.69,75.5,76.04,299304.0
2024-09-05 10:00:00,76.04,76.26,75.8,76.11,159983.0,76.04,76.26,75.8,76.11,159983.0
2024-09-05 10:30:00,76.12,76.25,75.55,75.75,128572.0,76.12,76.25,75.55,75.75,128572.0
2024-09-05 11:00:00,75.75,75.92,75.25,75.44,206195.0,75.75,75.92,75.25,75.44,206195.0
2024-09-05 11:30:00,75.4,75.63,75.31,75.61,61415.0,75.4,75.63,75.31,75.61,61415.0
2024-09-05 12:00:00,75.62,76.07,75.62,75.88,172532.0,75.62,76.07,75.62,75.88,172532.0
2024-09-05 12:30:00,75.86,75.86,75.46,75.59,330293.0,75.86,75.86,75.46,75.59,330293.0
2024-09-05 13:00:00,75.59,75.78,75.53,75.66,84834.0,75.59,75.78,75.53,75.66,84834.0
2024-09-05 13:30:00,75.64,75.77,75.58,75.63,97024.0,75.64,75.77,75.58,75.63,97024.0
2024-09-05 14:00:00,75.64,75.95,75.54,75.84,157229.0,75.64,75.95,75.54,75.84,157229.0
2024-09-05 14:30:00,75.83,76.15,75.72,75.75,169516.0,75.83,76.15,75.72,75.75,169516.0
2024-09-05 15:00:00,75.74,75.86,75.38,75.84,236375.0,75.74,75.86,75.38,75.84,236375.0
2024-09-05 15:30:00,75.84,75.9,75.5,75.8,601371.0,75.84,75.9,75.5,75.8,601371.0
2024-09-06 09:30:00,76.12,76.42,75.51,76.15,159806.0,76.12,76.42,75.51,76.15,159806.0
2024-09-06 10:00:00,76.13,76.14,75.46,75.61,190591.0,76.13,76.14,75.46,75.61,190591.0
2024-09-06 10:30:00,75.6,75.62,75.09,75.21,144068.0,75.6,75.62,75.09,75.21,144068.0
2024-09-06 11:00:00,75.21,75.52,75.06,75.15,87695.0,75.21,75.52,75.06,75.15,87695.0
2024-09-06 11:30:00,75.13,75.19,74.98,75.06,91824.0,75.13,75.19,74.98,75.06,91824.0
2024-09-06 12:00:00,75.07,75.37,75.02,75.26,106094.0,75.07,75.37,75.02,75.26,106094.0
2024-09-06 12:30:00,75.27,75.3,74.94,75.03,111380.0,75.27,75.3,74.94,75.03,111380.0
2024-09-06 13:00:00,75.04,75.16,74.89,74.89,154010.0,75.04,75.16,74.89,74.89,154010.0
2024-09-06 13:30:00,74.89,74.93,74.6,74.71,115266.0,74.89,74.93,74.6,74.71,115266.0
2024-09-06 14:00:00,74.72,74.82,74.63,74.78,163636.0,74.72,74.82,74.63,74.78,163636.0
2024-09-06 14:30:00,74.79,75.02,74.68,74.91,160489.0,74.79,75.02,74.68,74.91,160489.0
2024-09-06 15:00:00,74.91,75.07,74.91,74.94,200707.0,74.91,75.07,74.91,74.94,200707.0
2024-09-06 15:30:00,74.95,75.22,74.84,75.15,791451.0,74.95,75.22,74.84,75.15,791451.0
2024-09-09 09:30:00,75.27,75.49,74.96,75.3,226484.0,75.27,75.49,74.96,75.3,226484.0
2024-09-09 10:00:00,75.31,75.63,75.17,75.34,167822.0,75.31,75.63,75.17,75.34,167822.0
2024-09-09 10:30:00,75.34,75.56,75.26,75.28,113768.0,75.34,75.56,75.26,75.28,113768.0
2024-09-09 11:00:00,75.26,75.47,75.22,75.41,129098.0,75.26,75.47,75.22,75.41,129098.0
2024-09-09 11:30:00,75.41,75.75,75.38,75.62,88220.0,75.41,75.75,75.38,75.62,88220.0
2024-09-09 12:00:00,75.6,75.9,75.55,75.82,77798.0,75.6,75.9,75.55,75.82,77798.0
2024-09-09 12:30:00,75.82,75.92,75.68,75.68,104264.0,75.82,75.92,75.68,75.68,104264.0
2024-09-09 13:00:00,75.67,75.81,75.63,75.76,76779.0,75.67,75.81,75.63,75.76,76779.0
2024-09-09 13:30:00,75.75,75.75,75.25,75.25,108434.0,75.75,75.75,75.25,75.25,108434.0
2024-09-09 14:00:00,75.23,75.24,74.96,75.02,120479.0,75.23,75.24,74.96,75.02,120479.0
2024-09-09 14:30:00,75.0,75.12,74.95,75.05,90136.0,75.0,75.12,74.95,75.05,90136.0
2024-09-09 15:00:00,75.04,75.2,74.96,75.16,138355.0,75.04,75.2,74.96,75.16,138355.0
2024-09-09 15:30:00,75.16,75.25,74.92,75.08,475473.0,75.16,75.25,74.92,75.08,475473.0
2024-09-10 09:30:00,75.43,75.73,75.02,75.28,256271.0,75.43,75.73,75.02,75.28,256271.0
2024-09-10 10:00:00,75.26,75.57,75.15,75.41,120391.0,75.26,75.57,75.15,75.41,120391.0
2024-09-10 10:30:00,75.43,75.66,75.2,75.22,237603.0,75.43,75.66,75.2,75.22,237603.0
2024-09-10 11:00:00,75.21,75.64,75.21,75.61,101875.0,75.21,75.64,75.21,75.61,101875.0
2024-09-10 11:30:00,75.62,75.66,75.09,75.16,100780.0,75.62,75.66,75.09,75.16,100780.0
2024-09-10 12:00:00,75.15,75.34,75.02,75.33,86445.0,75.15,75.34,75.02,75.33,86445.0
2024-09-10 12:30:00,75.33,75.59,75.27,75.52,112577.0,75.33,75.59,75.27,75.52,112577.0
2024-09-10 13:00:00,75.51,75.86,75.43,75.6,110397.0,75.51,75.86,75.43,75.6,110397.0
2024-09-10 13:30:00,75.62,75.65,75.38,75.41,124586.0,75.62,75.65,75.38,75.41,124586.0
2024-09-10 14:00:00,75.43,75.7,75.42,75.58,98555.0,75.43,75.7,75.42,75.58,98555.0
2024-09-10 14:30:00,75.57,75.61,75.43,75.49,69070.0,75.57,75.61,75.43,75.49,69070.0
2024-09-10 15:00:00,75.49,75.86,75.48,75.78,239217.0,75.49,75.86,75.48,75.78,239217.0
2024-09-10 15:30:00,75.78,76.13,75.71,76.07,513693.0,75.78,76.13,75.71,76.07,513693.0
2024-09-11 09:30:00,75.74,76.36,75.59,76.2,133487.0,75.74,76.36,75.59,76.2,133487.0
2024-09-11 10:00:00,76.2,76.25,75.06,75.12,140712.0,76.2,76.25,75.06,75.12,140712.0
2024-09-11 10:30:00,75.12,75.2,74.71,75.03,179764.0,75.12,75.2,74.71,75.03,179764.0
2024-09-11 11:00:00,75.01,75.58,74.95,75.5,392141.0,75.01,75.58,74.95,75.5,392141.0
2024-09-11 11:30:00,75.53,75.93,75.32,75.41,403187.0,75.53,75.93,75.32,75.41,403187.0
2024-09-11 12:00:00,75.4,75.8,75.39,75.76,85343.0,75.4,75.8,75.39,75.76,85343.0
2024-09-11 12:30:00,75.76,75.91,75.67,75.84,56574.0,75.76,75.91,75.67,75.84,56574.0
2024-09-11 13:00:00,75.85,76.01,75.81,75.93,74846.0,75.85,76.01,75.81,75.93,74846.0
2024-09-11 13:30:00,75.94,76.29,75.89,76.15,111249.0,75.94,76.29,75.89,76.15,111249.0
2024-09-11 14:00:00,76.17,76.42,76.09,76.41,79372.0,76.17,76.42,76.09,76.41,79372.0
2024-09-11 14:30:00,76.41,76.49,76.27,76.33,68832.0,76.41,76.49,76.27,76.33,68832.0
2024-09-11 15:00:00,76.32,76.49,76.26,76.46,121231.0,76.32,76.49,76.26,76.46,121231.0
2024-09-11 15:30:00,76.47,76.84,76.31,76.64,363301.0,76.47,76.84,76.31,76.64,363301.0
2024-09-12 09:30:00,76.85,76.89,76.34,76.48,142597.0,76.85,76.89,76.34,76.48,142597.0
2024-09-12 10:00:00,76.5,76.6,76.31,76.46,101383.0,76.5,76.6,76.31,76.46,101383.0
2024-09-12 10:30:00,76.46,76.57,76.16,76.33,93430.0,76.46,76.57,76.16,76.33,93430.0
2024-09-12 11:00:00,76.34,76.59,76.26,76.3,62300.0,76.34,76.59,76.26,76.3,62300.0
2024-09-12 11:30:00,76.3,76.31,76.13,76.2,55696.0,76.3,76.31,76.13,76.2,55696.0
2024-09-12 12:00:00,76.2,76.37,76.16,76.35,42579.0,76.2,76.37,76.16,76.35,42579.0
2024-09-12 12:30:00,76.35,76.54,76.25,76.51,51176.0,76.35,76.54,76.25,76.51,51176.0
2024-09-12 13:00:00,76.52,76.66,76.5,76.55,40956.0,76.52,76.66,76.5,76.55,40956.0
2024-09-12 13:30:00,76.55,76.68,76.54,76.64,52907.0,76.55,76.68,76.54,76.64,52907.0
2024-09-12 14:00:00,76.66,76.68,73.29,74.98,1592291.0,76.66,76.68,73.29,74.98,1592291.0
2024-09-12 14:30:00,74.98,74.99,74.05,74.11,755836.0,74.98,74.99,74.05,74.11,755836.0
2024-09-12 15:00:00,74.13,75.01,73.79,74.8,690990.0,74.13,75.01,73.79,74.8,690990.0
2024-09-12 15:30:00,74.8,75.5,74.36,74.48,1612751.0,74.8,75.5,74.36,74.48,1612751.0
2024-09-13 09:30:00,74.67,75.21,74.13,74.95,270738.0,74.67,75.21,74.13,74.95,270738.0
2024-09-13 10:00:00,74.96,75.54,74.82,75.31,239985.0,74.96,75.54,74.82,75.31,239985.0
2024-09-13 10:30:00,75.31,75.6,75.13,75.31,193022.0,75.31,75.6,75.13,75.31,193022.0
2024-09-13 11:00:00,75.29,75.42,75.03,75.05,180063.0,75.29,75.42,75.03,75.05,180063.0
2024-09-13 11:30:00,75.07,75.22,74.87,75.0,122823.0,75.07,75.22,74.87,75.0,122823.0
2024-09-13 12:00:00,75.01,75.09,74.61,74.72,132022.0,75.01,75.09,74.61,74.72,132022.0
2024-09-13 12:30:00,74.71,74.92,74.57,74.84,105990.0,74.71,74.92,74.57,74.84,105990.0
2024-09-13 13:00:00,74.87,75.08,74.8,75.07,83838.0,74.87,75.08,74.8,75.07,83838.0
2024-09-13 13:30:00,75.07,75.31,74.99,75.18,98706.0,75.07,75.31,74.99,75.18,98706.0
2024-09-13 14:00:00,75.18,75.22,74.85,74.87,109147.0,75.18,75.22,74.85,74.87,109147.0
2024-09-13 14:30:00,74.87,74.96,74.81,74.92,107383.0,74.87,74.96,74.81,74.92,107383.0
2024-09-13 15:00:00,74.91,75.22,74.88,75.16,163653.0,74.91,75.22,74.88,75.16,163653.0
2024-09-13 15:30:00,75.17,75.38,74.99,75.01,497717.0,75.17,75.38,74.99,75.01,497717.0
2024-09-16 09:30:00,74.87,76.04,74.8,75.98,302323.0,74.87,76.04,74.8,75.98,302323.0
2024-09-16 10:00:00,75.98,76.03,75.66,75.82,122308.0,75.98,76.03,75.66,75.82,122308.0
2024-09-16 10:30:00,75.81,76.09,75.6,75.97,193965.0,75.81,76.09,75.6,75.97,193965.0
2024-09-16 11:00:00,75.97,76.29,75.83,76.28,98626.0,75.97,76.29,75.83,76.28,98626.0
2024-09-16 11:30:00,76.29,76.57,75.97,76.56,156816.0,76.29,76.57,75.97,76.56,156816.0
2024-09-16 12:00:00,76.57,76.63,76.33,76.62,123695.0,76.57,76.63,76.33,76.62,123695.0
2024-09-16 12:30:00,76.61,76.65,76.44,76.64,133477.0,76.61,76.65,76.44,76.64,133477.0
2024-09-16 13:00:00,76.63,76.64,76.36,76.37,94447.0,76.63,76.64,76.36,76.37,94447.0
2024-09-16 13:30:00,76.36,76.53,76.34,76.42,157231.0,76.36,76.53,76.34,76.42,157231.0
2024-09-16 14:00:00,76.41,76.43,76.21,76.21,155486.0,76.41,76.43,76.21,76.21,155486.0
2024-09-16 14:30:00,76.2,76.22,76.01,76.13,132451.0,76.2,76.22,76.01,76.13,132451.0
2024-09-16 15:00:00,76.13,76.27,76.1,76.13,204235.0,76.13,76.27,76.1,76.13,204235.0
2024-09-16 15:30:00,76.13,76.38,75.97,76.32,618941.0,76.13,76.38,75.97,76.32,618941.0
2024-09-17 09:30:00,76.27,76.47,75.67,75.94,142143.0,76.27,76.47,75.67,75.94,142143.0
2024-09-17 10:00:00,75.96,76.02,75.45,75.78,71506.0,75.96,76.02,75.45,75.78,71506.0
2024-09-17 10:30:00,75.78,75.94,75.59,75.62,95718.0,75.78,75.94,75.59,75.62,95718.0
2024-09-17 11:00:00,75.63,75.85,75.57,75.77,64914.0,75.63,75.85,75.57,75.77,64914.0
2024-09-17 11:30:00,75.78,75.96,75.74,75.94,63659.0,75.78,75.96,75.74,75.94,63659.0
2024-09-17 12:00:00,75.92,75.95,75.42,75.52,76761.0,75.92,75.95,75.42,75.52,76761.0
2024-09-17 12:30:00,75.51,75.64,75.38,75.5,69423.0,75.51,75.64,75.38,75.5,69423.0
2024-09-17 13:00:00,75.52,75.78,75.49,75.77,60528.0,75.52,75.78,75.49,75.77,60528.0
2024-09-17 13:30:00,75.76,75.89,75.54,75.79,53036.0,75.76,75.89,75.54,75.79,53036.0
2024-09-17 14:00:00,75.8,75.9,75.78,75.86,58986.0,75.8,75.9,75.78,75.86,58986.0
2024-09-17 14:30:00,75.85,75.9,75.75,75.78,55803.0,75.85,75.9,75.75,75.78,55803.0
2024-09-17 15:00:00,75.77,75.9,75.68,75.76,122085.0,75.77,75.9,75.68,75.76,122085.0
2024-09-17 15:30:00,75.76,75.79,75.49,75.59,283485.0,75.76,75.79,75.49,75.59,283485.0
2024-09-18 09:30:00,75.77,75.84,75.25,75.41,164318.0,75.77,75.84,75.25,75.41,164318.0
2024-09-18 10:00:00,75.41,75.41,74.95,75.06,100536.0,75.41,75.41,74.95,75.06,100536.0
2024-09-18 10:30:00,75.06,75.28,74.92,74.92,76701.0,75.06,75.28,74.92,74.92,76701.0
2024-09-18 11:00:00,74.94,75.01,74.76,74.9,90197.0,74.94,75.01,74.76,74.9,90197.0
2024-09-18 11:30:00,74.89,74.93,74.67,74.68,77709.0,74.89,74.93,74.67,74.68,77709.0
2024-09-18 12:00:00,74.67,74.93,74.64,74.9,90541.0,74.67,74.93,74.64,74.9,90541.0
2024-09-18 12:30:00,74.9,74.95,74.82,74.93,52242.0,74.9,74.95,74.82,74.93,52242.0
2024-09-18 13:00:00,74.92,74.96,74.8,74.89,37747.0,74.92,74.96,74.8,74.89,37747.0
2024-09-18 13:30:00,74.89,75.1,74.89,74.9,77456.0,74.89,75.1,74.89,74.9,77456.0
2024-09-18 14:00:00,74.84,75.49,74.75,74.96,158395.0,74.84,75.49,74.75,74.96,158395.0
2024-09-18 14:30:00,74.96,75.1,74.68,74.86,110110.0,74.96,75.1,74.68,74.86,110110.0
2024-09-18 15:00:00,74.81,75.07,74.59,74.95,102466.0,74.81,75.07,74.59,74.95,102466.0
2024-09-18 15:30:00,74.93,75.02,74.54,74.67,316121.0,74.93,75.02,74.54,74.67,316121.0
2024-09-19 09:30:00,76.08,76.2,74.85,75.15,429421.0,76.08,76.2,74.85,75.15,429421.0
2024-09-19 10:00:00,75.16,75.64,75.02,75.62,143389.0,75.16,75.64,75.02,75.62,143389.0
2024-09-19 10:30:00,75.61,75.69,75.29,75.34,92350.0,75.61,75.69,75.29,75.34,92350.0
2024-09-19 11:00:00,75.33,75.74,75.25,75.68,106753.0,75.33,75.74,75.25,75.68,106753.0
2024-09-19 11:30:00,75.68,75.76,75.52,75.64,226083.0,75.68,75.76,75.52,75.64,226083.0
2024-09-19 12:00:00,75.64,75.84,75.64,75.77,95665.0,75.64,75.84,75.64,75.77,95665.0
2024-09-19 12:30:00,75.77,75.91,75.76,75.78,75223.0,75.77,75.91,75.76,75.78,75223.0
2024-09-19 13:00:00,75.78,75.83,75.68,75.79,77882.0,75.78,75.83,75.68,75.79,77882.0
2024-09-19 13:30:00,75.79,76.08,75.76,76.0,81477.0,75.79,76.08,75.76,76.0,81477.0
2024-09-19 14:00:00,75.99,76.08,75.64,75.77,194609.0,75.99,76.08,75.64,75.77,194609.0
2024-09-19 14:30:00,75.77,75.92,75.73,75.81,82887.0,75.77,75.92,75.73,75.81,82887.0
2024-09-19 15:00:00,75.81,75.83,75.66,75.7,99443.0,75.81,75.83,75.66,75.7,99443.0
2024-09-19 15:30:00,75.7,75.73,75.45,75.65,364253.0,75.7,75.73,75.45,75.65,364253.0
2024-09-20 09:30:00,75.52,76.12,75.52,75.77,947449.0,75.52,76.12,75.52,75.77,947449.0
2024-09-20 10:00:00,75.76,76.15,75.65,75.97,129534.0,75.76,76.15,75.65,75.97,129534.0
2024-09-20 10:30:00,75.97,76.34,75.96,76.23,144711.0,75.97,76.34,75.96,76.23,144711.0
2024-09-20 11:00:00,76.23,76.34,75.84,75.97,180399.0,76.23,76.34,75.84,75.97,180399.0
2024-09-20 11:30:00,75.96,76.12,75.89,75.9,92442.0,75.96,76.12,75.89,75.9,92442.0
2024-09-20 12:00:00,75.91,76.27,75.88,76.21,80568.0,75.91,76.27,75.88,76.21,80568.0
2024-09-20 12:30:00,76.21,76.47,76.2,76.4,124241.0,76.21,76.47,76.2,76.4,124241.0
2024-09-20 13:00:00,76.4,76.54,76.31,76.53,116144.0,76.4,76.54,76.31,76.53,116144.0
2024-09-20 13:30:00,76.53,76.57,76.39,76.53,132584.0,76.53,76.57,76.39,76.53,132584.0
2024-09-20 14:00:00,76.53,76.6,76.4,76.53,132614.0,76.53,76.6,76.4,76.53,132614.0
2024-09-20 14:30:00,76.53,76.62,76.39,76.56,123971.0,76.53,76.62,76.39,76.56,123971.0
2024-09-20 15:00:00,76.56,76.74,76.47,76.56,183835.0,76.56,76.74,76.47,76.56,183835.0
2024-09-20 15:30:00,76.56,76.86,76.43,76.79,691962.0,76.56,76.86,76.43,76.79,691962.0
2024-09-23 09:30:00,77.19,77.67,76.97,77.11,241757.0,77.19,77.67,76.97,77.11,241757.0
2024-09-23 10:00:00,77.1,77.46,77.03,77.4,101450.0,77.1,77.46,77.03,77.4,101450.0
2024-09-23 10:30:00,77.39,77.69,77.21,77.53,147944.0,77.39,77.69,77.21,77.53,147944.0
2024-09-23 11:00:00,77.53,77.65,77.43,77.6,90916.0,77.53,77.65,77.43,77.6,90916.0
2024-09-23 11:30:00,77.61,77.81,77.6,77.65,106452.0,77.61,77.81,77.6,77.65,106452.0
2024-09-23 12:00:00,77.65,77.82,77.58,77.76,90636.0,77.65,77.82,77.58,77.76,90636.0
2024-09-23 12:30:00,77.75,77.76,77.38,77.47,68984.0,77.75,77.76,77.38,77.47,68984.0
2024-09-23 13:00:00,77.47,77.51,77.41,77.45,48387.0,77.47,77.51,77.41,77.45,48387.0
2024-09-23 13:30:00,77.46,77.67,77.42,77.66,56851.0,77.46,77.67,77.42,77.66,56851.0
2024-09-23 14:00:00,77.67,77.68,77.39,77.42,51282.0,77.67,77.68,77.39,77.42,51282.0
2024-09-23 14:30:00,77.42,77.55,77.42,77.52,44790.0,77.42,77.55,77.42,77.52,44790.0
2024-09-23 15:00:00,77.52,77.57,77.41,77.43,64706.0,77.52,77.57,77.41,77.43,64706.0
2024-09-23 15:30:00,77.43,77.48,77.34,77.44,291871.0,77.43,77.48,77.34,77.44,291871.0
2024-09-24 09:30:00,77.37,77.73,77.13,77.52,102991.0,77.37,77.73,77.13,77.52,102991.0
2024-09-24 10:00:00,77.51,77.53,77.14,77.34,98208.0,77.51,77.53,77.14,77.34,98208.0
2024-09-24 10:30:00,77.35,77.96,77.32,77.93,119571.0,77.35,77.96,77.32,77.93,119571.0
2024-09-24 11:00:00,77.94,78.18,77.83,77.85,158975.0,77.94,78.18,77.83,77.85,158975.0
2024-09-24 11:30:00,77.85,78.1,77.8,77.94,166240.0,77.85,78.1,77.8,77.94,166240.0
2024-09-24 12:00:00,77.94,78.05,77.93,77.98,109430.0,77.94,78.05,77.93,77.98,109430.0
2024-09-24 12:30:00,77.98,78.09,77.92,77.95,57296.0,77.98,78.09,77.92,77.95,57296.0
2024-09-24 13:00:00,77.94,78.03,77.93,77.98,55398.0,77.94,78.03,77.93,77.98,55398.0
2024-09-24 13:30:00,77.98,77.99,77.72,77.75,51934.0,77.98,77.99,77.72,77.75,51934.0
2024-09-24 14:00:00,77.75,77.77,77.55,77.56,43219.0,77.75,77.77,77.55,77.56,43219.0
2024-09-24 14:30:00,77.55,77.67,77.44,77.54,66470.0,77.55,77.67,77.44,77.54,66470.0
2024-09-24 15:00:00,77.54,77.59,77.42,77.46,79811.0,77.54,77.59,77.42,77.46,79811.0
2024-09-24 15:30:00,77.46,77.59,77.27,77.48,347380.0,77.46,77.59,77.27,77.48,347380.0
2024-09-25 09:30:00,77.42,77.65,77.24,77.37,265356.0,77.42,77.65,77.24,77.37,265356.0
2024-09-25 10:00:00,77.37,77.84,77.35,77.62,116902.0,77.37,77.84,77.35,77.62,116902.0
2024-09-25 10:30:00,77.6,77.63,76.95,76.96,173377.0,77.6,77.63,76.95,76.96,173377.0
2024-09-25 11:00:00,76.96,76.96,76.31,76.34,247431.0,76.96,76.96,76.31,76.34,247431.0
2024-09-25 11:30:00,76.34,76.49,76.18,76.19,148641.0,76.34,76.49,76.18,76.19,148641.0
2024-09-25 12:00:00,76.19,76.4,76.15,76.25,172759.0,76.19,76.4,76.15,76.25,172759.0
2024-09-25 12:30:00,76.27,76.45,76.18,76.21,113502.0,76.27,76.45,76.18,76.21,113502.0
2024-09-25 13:00:00,76.22,76.22,75.94,76.2,128070.0,76.22,76.22,75.94,76.2,128070.0
2024-09-25 13:30:00,76.18,76.41,76.06,76.38,63731.0,76.18,76.41,76.06,76.38,63731.0
2024-09-25 14:00:00,76.39,76.58,76.26,76.58,82912.0,76.39,76.58,76.26,76.58,82912.0
2024-09-25 14:30:00,76.58,76.73,76.51,76.52,100843.0,76.58,76.73,76.51,76.52,100843.0
2024-09-25 15:00:00,76.53,76.57,76.33,76.34,142309.0,76.53,76.57,76.33,76.34,142309.0
2024-09-25 15:30:00,76.34,76.73,76.3,76.61,569632.0,76.34,76.73,76.3,76.61,569632.0
2024-09-26 09:30:00,77.13,77.32,76.07,76.49,229650.0,77.13,77.32,76.07,76.49,229650.0
2024-09-26 10:00:00,76.48,76.55,76.16,76.35,110263.0,76.48,76.55,76.16,76.35,110263.0
2024-09-26 10:30:00,76.36,76.7,76.27,76.43,1234326.0,76.36,76.7,76.27,76.43,1234326.0
2024-09-26 11:00:00,76.4,77.19,76.38,77.19,214916.0,76.4,77.19,76.38,77.19,214916.0
2024-09-26 11:30:00,77.19,77.65,77.12,77.62,119204.0,77.19,77.65,77.12,77.62,119204.0
2024-09-26 12:00:00,77.61,77.74,77.37,77.44,121365.0,77.61,77.74,77.37,77.44,121365.0
2024-09-26 12:30:00,77.44,77.57,77.35,77.55,75227.0,77.44,77.57,77.35,77.55,75227.0
2024-09-26 13:00:00,77.55,77.6,77.22,77.31,113882.0,77.55,77.6,77.22,77.31,113882.0
2024-09-26 13:30:00,77.3,77.42,77.17,77.18,97488.0,77.3,77.42,77.17,77.18,97488.0
2024-09-26 14:00:00,77.17,77.45,77.08,77.39,125783.0,77.17,77.45,77.08,77.39,125783.0
2024-09-26 14:30:00,77.39,77.39,77.17,77.23,80438.0,77.39,77.39,77.17,77.23,80438.0
2024-09-26 15:00:00,77.22,77.44,77.12,77.42,102388.0,77.22,77.44,77.12,77.42,102388.0
2024-09-26 15:30:00,77.42,77.67,77.13,77.23,456095.0,77.42,77.67,77.13,77.23,456095.0
2024-09-27 09:30:00,77.2,77.4,76.55,76.64,159969.0,77.2,77.4,76.55,76.64,159969.0
2024-09-27 10:00:00,76.64,77.2,76.43,77.05,121890.0,76.64,77.2,76.43,77.05,121890.0
2024-09-27 10:30:00,77.05,77.17,76.9,77.17,74256.0,77.05,77.17,76.9,77.17,74256.0
2024-09-27 11:00:00,77.17,77.29,77.0,77.29,119088.0,77.17,77.29,77.0,77.29,119088.0
2024-09-27 11:30:00,77.26,77.44,77.19,77.23,97553.0,77.26,77.44,77.19,77.23,97553.0
2024-09-27 12:00:00,77.23,77.29,77.11,77.23,56218.0,77.23,77.29,77.11,77.23,56218.0
2024-09-27 12:30:00,77.24,77.4,77.19,77.33,73140.0,77.24,77.4,77.19,77.33,73140.0
2024-09-27 13:00:00,77.33,77.56,77.25,77.3,88414.0,77.33,77.56,77.25,77.3,88414.0
2024-09-27 13:30:00,77.31,77.62,77.27,77.6,79752.0,77.31,77.62,77.27,77.6,79752.0
2024-09-27 14:00:00,77.61,77.63,77.46,77.47,77072.0,77.61,77.63,77.46,77.47,77072.0
2024-09-27 14:30:00,77.48,77.55,77.31,77.48,95166.0,77.48,77.55,77.31,77.48,95166.0
2024-09-27 15:00:00,77.49,77.78,77.49,77.71,130360.0,77.49,77.78,77.49,77.71,130360.0
2024-09-27 15:30:00,77.72,77.74,77.39,77.46,376451.0,77.72,77.74,77.39,77.46,376451.0
2024-09-30 09:30:00,77.65,78.08,77.13,77.24,188112.0,77.65,78.08,77.13,77.24,188112.0
2024-09-30 10:00:00,77.21,77.25,76.74,76.81,112567.0,77.21,77.25,76.74,76.81,112567.0
2024-09-30 10:30:00,76.84,77.25,76.7,77.08,156349.0,76.84,77.25,76.7,77.08,156349.0
2024-09-30 11:00:00,77.08,77.3,76.99,77.3,425183.0,77.08,77.3,76.99,77.3,425183.0
2024-09-30 11:30:00,77.33,77.35,77.07,77.23,85332.0,77.33,77.35,77.07,77.23,85332.0
2024-09-30 12:00:00,77.23,77.44,77.22,77.26,60551.0,77.23,77.44,77.22,77.26,60551.0
2024-09-30 12:30:00,77.25,77.33,77.18,77.33,58323.0,77.25,77.33,77.18,77.33,58323.0
2024-09-30 13:00:00,77.34,77.36,77.16,77.28,50429.0,77.34,77.36,77.16,77.28,50429.0
2024-09-30 13:30:00,77.25,77.42,77.25,77.31,53848.0,77.25,77.42,77.25,77.31,53848.0
2024-09-30 14:00:00,77.32,77.32,76.94,77.04,43907.0,77.32,77.32,76.94,77.04,43907.0
2024-09-30 14:30:00,77.06,77.34,76.99,77.2,52297.0,77.06,77.34,76.99,77.2,52297.0
2024-09-30 15:00:00,77.2,77.24,76.99,77.21,102545.0,77.2,77.24,76.99,77.21,102545.0
2024-09-30 15:30:00,77.2,77.64,77.2,77.54,271919.0,77.2,77.64,77.2,77.54,271919.0
2024-10-01 09:30:00,78.16,78.5,77.21,77.53,334598.0,78.16,78.5,77.21,77.53,334598.0
2024-10-01 10:00:00,77.52,77.57,76.75,76.96,178538.0,77.52,77.57,76.75,76.96,178538.0
2024-10-01 10:30:00,76.95,76.95,76.38,76.45,102841.0,76.95,76.95,76.38,76.45,102841.0
2024-10-01 11:00:00,76.45,76.63,76.18,76.54,100869.0,76.45,76.63,76.18,76.54,100869.0
2024-10-01 11:30:00,76.51,77.02,76.5,76.66,134157.0,76.51,77.02,76.5,76.66,134157.0
2024-10-01 12:00:00,76.63,76.81,76.36,76.47,115152.0,76.63,76.81,76.36,76.47,115152.0
2024-10-01 12:30:00,76.47,76.57,76.3,76.51,62546.0,76.47,76.57,76.3,76.51,62546.0
2024-10-01 13:00:00,76.48,76.48,76.33,76.39,50183.0,76.48,76.48,76.33,76.39,50183.0
2024-10-01 13:30:00,76.39,76.78,76.32,76.76,37838.0,76.39,76.78,76.32,76.76,37838.0
2024-10-01 14:00:00,76.76,76.96,76.75,76.92,39154.0,76.76,76.96,76.75,76.92,39154.0
2024-10-01 14:30:00,76.95,77.04,76.86,76.94,38299.0,76.95,77.04,76.86,76.94,38299.0
2024-10-01 15:00:00,76.94,76.94,76.77,76.81,70935.0,76.94,76.94,76.77,76.81,70935.0
2024-10-01 15:30:00,76.81,76.81,76.35,76.49,450475.0,76.81,76.81,76.35,76.49,450475.0
2024-10-02 09:30:00,76.49,77.26,76.0,77.12,256689.0,76.49,77.26,76.0,77.12,256689.0
2024-10-02 10:00:00,77.15,77.51,77.02,77.49,125616.0,77.15,77.51,77.02,77.49,125616.0
2024-10-02 10:30:00,77.48,77.51,77.08,77.25,115088.0,77.48,77.51,77.08,77.25,115088.0
2024-10-02 11:00:00,77.23,77.48,77.19,77.41,54037.0,77.23,77.48,77.19,77.41,54037.0
2024-10-02 11:30:00,77.43,77.44,77.16,77.2,64258.0,77.43,77.44,77.16,77.2,64258.0
2024-10-02 12:00:00,77.22,77.42,77.18,77.37,48735.0,77.22,77.42,77.18,77.37,48735.0
2024-10-02 12:30:00,77.38,77.38,77.08,77.1,60837.0,77.38,77.38,77.08,77.1,60837.0
2024-10-02 13:00:00,77.09,77.22,77.09,77.18,49974.0,77.09,77.22,77.09,77.18,49974.0
2024-10-02 13:30:00,77.18,77.38,77.08,77.36,55380.0,77.18,77.38,77.08,77.36,55380.0
2024-10-02 14:00:00,77.36,77.58,77.36,77.49,97119.0,77.36,77.58,77.36,77.49,97119.0
2024-10-02 14:30:00,77.49,77.55,77.41,77.55,45777.0,77.49,77.55,77.41,77.55,45777.0
2024-10-02 15:00:00,77.55,77.71,77.52,77.68,76438.0,77.55,77.71,77.52,77.68,76438.0
2024-10-02 15:30:00,77.67,77.83,77.5,77.59,470911.0,77.67,77.83,77.5,77.59,470911.0
2024-10-03 09:30:00,77.3,77.61,77.11,77.34,195492.0,77.3,77.61,77.11,77.34,195492.0
2024-10-03 10:00:00,77.34,77.5,76.83,77.07,250038.0,77.34,77.5,76.83,77.07,250038.0
2024-10-03 10:30:00,77.05,77.36,76.85,76.87,197022.0,77.05,77.36,76.85,76.87,197022.0
2024-10-03 11:00:00,76.88,77.16,76.87,77.03,74111.0,76.88,77.16,76.87,77.03,74111.0
2024-10-03 11:30:00,77.04,77.23,77.03,77.11,74226.0,77.04,77.23,77.03,77.11,74226.0
2024-10-03 12:00:00,77.11,77.39,77.1,77.25,69911.0,77.11,77.39,77.1,77.25,69911.0
2024-10-03 12:30:00,77.23,77.3,77.0,77.11,91130.0,77.23,77.3,77.0,77.11,91130.0
2024-10-03 13:00:00,77.08,77.22,76.94,77.16,46311.0,77.08,77.22,76.94,77.16,46311.0
2024-10-03 13:30:00,77.16,77.23,76.95,77.03,96279.0,77.16,77.23,76.95,77.03,96279.0
2024-10-03 14:00:00,77.03,77.04,76.94,76.96,86345.0,77.03,77.04,76.94,76.96,86345.0
2024-10-03 14:30:00,76.96,77.05,76.93,76.99,83129.0,76.96,77.05,76.93,76.99,83129.0
2024-10-03 15:00:00,76.97,77.0,76.83,76.87,158572.0,76.97,77.0,76.83,76.87,158572.0
2024-10-03 15:30:00,76.86,77.04,76.78,77.0,398207.0,76.86,77.04,76.78,77.0,398207.0
2024-10-04 09:30:00,77.69,78.0,77.0,77.15,232603.0,77.69,78.0,77.0,77.15,232603.0
2024-10-04 10:00:00,77.12,77.34,76.91,76.95,81097.0,77.12,77.34,76.91,76.95,81097.0
2024-10-04 10:30:00,76.94,77.19,76.94,77.19,76681.0,76.94,77.19,76.94,77.19,76681.0
2024-10-04 11:00:00,77.19,77.28,76.84,76.88,75605.0,77.19,77.28,76.84,76.88,75605.0
2024-10-04 11:30:00,76.88,77.31,76.82,77.28,60391.0,76.88,77.31,76.82,77.28,60391.0
2024-10-04 12:00:00,77.29,77.34,77.13,77.3,49221.0,77.29,77.34,77.13,77.3,49221.0
2024-10-04 12:30:00,77.28,77.65,77.25,77.61,151430.0,77.28,77.65,77.25,77.61,151430.0
2024-10-04 13:00:00,77.59,77.69,77.52,77.56,38849.0,77.59,77.69,77.52,77.56,38849.0
2024-10-04 13:30:00,77.55,77.76,77.48,77.71,123656.0,77.55,77.76,77.48,77.71,123656.0
2024-10-04 14:00:00,77.71,77.85,77.65,77.85,86654.0,77.71,77.85,77.65,77.85,86654.0
2024-10-04 14:30:00,77.84,78.04,77.73,77.99,101794.0,77.84,78.04,77.73,77.99,101794.0
2024-10-04 15:00:00,77.99,78.2,77.99,78.16,127060.0,77.99,78.2,77.99,78.16,127060.0
2024-10-04 15:30:00,78.15,78.15,77.81,78.01,367711.0,78.15,78.15,77.81,78.01,367711.0
2024-10-07 09:30:00,78.02,78.48,77.91,78.2,354213.0,78.02,78.48,77.91,78.2,354213.0
2024-10-07 10:00:00,78.22,79.07,78.19,79.06,372437.0,78.22,79.07,78.19,79.06,372437.0
2024-10-07 10:30:00,79.06,79.08,78.25,78.26,306704.0,79.06,79.08,78.25,78.26,306704.0
2024-10-07 11:00:00,78.25,78.5,78.11,78.26,182865.0,78.25,78.5,78.11,78.26,182865.0
2024-10-07 11:30:00,78.27,78.33,78.12,78.16,99859.0,78.27,78.33,78.12,78.16,99859.0
2024-10-07 12:00:00,78.16,78.18,78.0,78.1,73933.0,78.16,78.18,78.0,78.1,73933.0
2024-10-07 12:30:00,78.11,78.11,77.73,77.89,83092.0,78.11,78.11,77.73,77.89,83092.0
2024-10-07 13:00:00,77.88,78.08,77.87,77.91,50933.0,77.88,78.08,77.87,77.91,50933.0
2024-10-07 13:30:00,77.92,78.01,77.84,77.96,94440.0,77.92,78.01,77.84,77.96,94440.0
2024-10-07 14:00:00,77.94,78.02,77.82,77.98,97754.0,77.94,78.02,77.82,77.98,97754.0
2024-10-07 14:30:00,77.99,77.99,77.53,77.62,97782.0,77.99,77.99,77.53,77.62,97782.0
2024-10-07 15:00:00,77.62,77.76,77.53,77.7,98107.0,77.62,77.76,77.53,77.7,98107.0
2024-10-07 15:30:00,77.7,77.72,77.34,77.52,501576.0,77.7,77.72,77.34,77.52,501576.0
2024-10-08 09:30:00,77.81,78.04,77.07,77.7,155018.0,77.81,78.04,77.07,77.7,155018.0
2024-10-08 10:00:00,77.74,77.79,77.44,77.55,108958.0,77.74,77.79,77.44,77.55,108958.0
2024-10-08 10:30:00,77.54,77.62,77.2,77.22,106186.0,77.54,77.62,77.2,77.22,106186.0
2024-10-08 11:00:00,77.2,77.25,76.88,77.1,142650.0,77.2,77.25,76.88,77.1,142650.0
2024-10-08 11:30:00,77.08,77.12,76.86,76.9,85885.0,77.08,77.12,76.86,76.9,85885.0
2024-10-08 12:00:00,76.91,77.13,76.82,77.11,70348.0,76.91,77.13,76.82,77.11,70348.0
2024-10-08 12:30:00,77.11,77.16,76.99,77.13,105982.0,77.11,77.16,76.99,77.13,105982.0
2024-10-08 13:00:00,77.13,77.25,77.04,77.04,123365.0,77.13,77.25,77.04,77.04,123365.0
2024-10-08 13:30:00,77.03,77.03,76.89,77.01,61455.0,77.03,77.03,76.89,77.01,61455.0
2024-10-08 14:00:00,77.03,77.3,77.03,77.1,151700.0,77.03,77.3,77.03,77.1,151700.0
2024-10-08 14:30:00,77.09,77.76,77.06,77.72,141143.0,77.09,77.76,77.06,77.72,141143.0
2024-10-08 15:00:00,77.72,77.96,77.57,77.66,404653.0,77.72,77.96,77.57,77.66,404653.0
2024-10-08 15:30:00,77.66,77.83,77.55,77.78,610870.0,77.66,77.83,77.55,77.78,610870.0
2024-10-09 09:30:00,78.07,79.84,78.0,79.26,490263.0,78.07,79.84,78.0,79.26,490263.0
2024-10-09 10:00:00,79.31,79.52,79.18,79.41,206515.0,79.31,79.52,79.18,79.41,206515.0
2024-10-09 10:30:00,79.4,79.57,79.06,79.19,226002.0,79.4,79.57,79.06,79.19,226002.0
2024-10-09 11:00:00,79.19,79.56,79.16,79.52,138980.0,79.19,79.56,79.16,79.52,138980.0
2024-10-09 11:30:00,79.49,79.78,79.43,79.76,131177.0,79.49,79.78,79.43,79.76,131177.0
2024-10-09 12:00:00,79.76,79.93,79.53,79.9,144942.0,79.76,79.93,79.53,79.9,144942.0
2024-10-09 12:30:00,79.91,80.08,79.77,79.77,214443.0,79.91,80.08,79.77,79.77,214443.0
2024-10-09 13:00:00,79.76,79.93,79.67,79.88,70663.0,79.76,79.93,79.67,79.88,70663.0
2024-10-09 13:30:00,79.87,80.03,79.85,79.91,84070.0,79.87,80.03,79.85,79.91,84070.0
2024-10-09 14:00:00,79.91,79.93,79.7,79.85,77844.0,79.91,79.93,79.7,79.85,77844.0
2024-10-09 14:30:00,79.86,80.02,79.83,79.93,115701.0,79.86,80.02,79.83,79.93,115701.0
2024-10-09 15:00:00,79.94,80.0,79.88,79.95,198778.0,79.94,80.0,79.88,79.95,198778.0
2024-10-09 15:30:00,79.95,80.37,79.82,80.31,617319.0,79.95,80.37,79.82,80.31,617319.0
2024-10-10 09:30:00,79.67,80.92,79.66,80.52,677444.0,79.67,80.92,79.66,80.52,677444.0
2024-10-10 10:00:00,80.54,81.21,80.45,80.94,318904.0,80.54,81.21,80.45,80.94,318904.0
2024-10-10 10:30:00,80.94,81.06,80.72,80.72,199609.0,80.94,81.06,80.72,80.72,199609.0
2024-10-10 11:00:00,80.74,81.13,80.6,81.07,109630.0,80.74,81.13,80.6,81.07,109630.0
2024-10-10 11:30:00,81.06,81.48,81.06,81.34,194493.0,81.06,81.48,81.06,81.34,194493.0
2024-10-10 12:00:00,81.33,81.52,81.3,81.41,74741.0,81.33,81.52,81.3,81.41,74741.0
2024-10-10 12:30:00,81.42,81.58,81.3,81.48,114205.0,81.42,81.58,81.3,81.48,114205.0
2024-10-10 13:00:00,81.49,81.8,81.34,81.76,172601.0,81.49,81.8,81.34,81.76,172601.0
2024-10-10 13:30:00,81.76,81.85,81.28,81.51,113025.0,81.76,81.85,81.28,81.51,113025.0
2024-10-10 14:00:00,81.51,81.59,81.41,81.54,106908.0,81.51,81.59,81.41,81.54,106908.0
2024-10-10 14:30:00,81.53,81.82,81.51,81.72,221151.0,81.53,81.82,81.51,81.72,221151.0
2024-10-10 15:00:00,81.72,82.19,81.7,82.16,217289.0,81.72,82.19,81.7,82.16,217289.0
2024-10-10 15:30:00,82.16,82.5,82.03,82.48,608732.0,82.16,82.5,82.03,82.48,608732.0
2024-10-11 09:30:00,82.78,82.79,81.96,82.18,273228.0,82.78,82.79,81.96,82.18,273228.0
2024-10-11 10:00:00,82.15,82.99,81.92,82.88,163432.0,82.15,82.99,81.92,82.88,163432.0
2024-10-11 10:30:00,82.88,83.04,82.79,82.89,136378.0,82.88,83.04,82.79,82.89,136378.0
2024-10-11 11:00:00,82.89,82.94,82.5,82.61,106268.0,82.89,82.94,82.5,82.61,106268.0
2024-10-11 11:30:00,82.63,82.85,82.59,82.83,92023.0,82.63,82.85,82.59,82.83,92023.0
2024-10-11 12:00:00,82.85,82.85,82.58,82.6,65832.0,82.85,82.85,82.58,82.6,65832.0
2024-10-11 12:30:00,82.6,82.69,82.53,82.64,67099.0,82.6,82.69,82.53,82.64,67099.0
2024-10-11 13:00:00,82.62,82.65,82.48,82.64,55133.0,82.62,82.65,82.48,82.64,55133.0
2024-10-11 13:30:00,82.65,82.68,82.54,82.62,42655.0,82.65,82.68,82.54,82.62,42655.0
2024-10-11 14:00:00,82.61,82.77,82.59,82.74,61648.0,82.61,82.77,82.59,82.74,61648.0
2024-10-11 14:30:00,82.75,82.78,82.67,82.72,60566.0,82.75,82.78,82.67,82.72,60566.0
2024-10-11 15:00:00,82.71,82.91,82.66,82.87,96838.0,82.71,82.91,82.66,82.87,96838.0
2024-10-11 15:30:00,82.88,82.95,82.8,82.87,292564.0,82.88,82.95,82.8,82.87,292564.0
2024-10-14 09:30:00,83.45,83.77,82.9,83.17,209630.0,83.45,83.77,82.9,83.17,209630.0
2024-10-14 10:00:00,83.19,83.19,82.18,82.39,127481.0,83.19,83.19,82.18,82.39,127481.0
2024-10-14 10:30:00,82.41,82.47,82.05,82.05,113247.0,82.41,82.47,82.05,82.05,113247.0
2024-10-14 11:00:00,82.04,82.36,81.93,82.18,108590.0,82.04,82.36,81.93,82.18,108590.0
2024-10-14 11:30:00,82.17,82.33,82.1,82.32,74451.0,82.17,82.33,82.1,82.32,74451.0
2024-10-14 12:00:00,82.32,82.58,82.32,82.41,89493.0,82.32,82.58,82.32,82.41,89493.0
2024-10-14 12:30:00,82.4,82.56,82.39,82.49,41572.0,82.4,82.56,82.39,82.49,41572.0
2024-10-14 13:00:00,82.49,82.61,82.45,82.48,53468.0,82.49,82.61,82.45,82.48,53468.0
2024-10-14 13:30:00,82.48,82.83,82.43,82.7,63836.0,82.48,82.83,82.43,82.7,63836.0
2024-10-14 14:00:00,82.72,82.79,82.63,82.7,48051.0,82.72,82.79,82.63,82.7,48051.0
2024-10-14 14:30:00,82.7,82.73,82.63,82.65,48170.0,82.7,82.73,82.63,82.65,48170.0
2024-10-14 15:00:00,82.65,82.66,82.54,82.59,75394.0,82.65,82.66,82.54,82.59,75394.0
2024-10-14 15:30:00,82.59,82.89,82.57,82.84,342402.0,82.59,82.89,82.57,82.84,342402.0
2024-10-15 09:30:00,82.66,82.78,82.22,82.55,218392.0,82.66,82.78,82.22,82.55,218392.0
2024-10-15 10:00:00,82.56,82.9,82.56,82.89,179445.0,82.56,82.9,82.56,82.89,179445.0
2024-10-15 10:30:00,82.89,82.99,82.44,82.56,223517.0,82.89,82.99,82.44,82.56,223517.0
2024-10-15 11:00:00,82.55,82.85,82.44,82.72,138885.0,82.55,82.85,82.44,82.72,138885.0
2024-10-15 11:30:00,82.72,82.78,82.24,82.3,128896.0,82.72,82.78,82.24,82.3,128896.0
2024-10-15 12:00:00,82.3,82.69,82.18,82.61,75448.0,82.3,82.69,82.18,82.61,75448.0
2024-10-15 12:30:00,82.61,82.79,82.59,82.71,74549.0,82.61,82.79,82.59,82.71,74549.0
2024-10-15 13:00:00,82.71,82.91,82.69,82.74,77816.0,82.71,82.91,82.69,82.74,77816.0
2024-10-15 13:30:00,82.73,82.88,82.65,82.68,61688.0,82.73,82.88,82.65,82.68,61688.0
2024-10-15 14:00:00,82.69,82.82,82.63,82.76,67825.0,82.69,82.82,82.63,82.76,67825.0
2024-10-15 14:30:00,82.76,82.77,82.51,82.58,77195.0,82.76,82.77,82.51,82.58,77195.0
2024-10-15 15:00:00,82.58,82.71,82.47,82.55,217706.0,82.58,82.71,82.47,82.55,217706.0
2024-10-15 15:30:00,82.55,82.95,82.39,82.64,581588.0,82.55,82.95,82.39,82.64,581588.0
2024-10-16 09:30:00,82.47,82.61,81.62,81.64,208295.0,82.47,82.61,81.62,81.64,208295.0
2024-10-16 10:00:00,81.62,81.89,81.4,81.86,109468.0,81.62,81.89,81.4,81.86,109468.0
2024-10-16 10:30:00,81.83,81.87,81.5,81.57,59829.0,81.83,81.87,81.5,81.57,59829.0
2024-10-16 11:00:00,81.57,81.78,81.46,81.72,104773.0,81.57,81.78,81.46,81.72,104773.0
2024-10-16 11:30:00,81.72,81.79,81.62,81.64,73292.0,81.72,81.79,81.62,81.64,73292.0
2024-10-16 12:00:00,81.64,81.82,81.52,81.82,89972.0,81.64,81.82,81.52,81.82,89972.0
2024-10-16 12:30:00,81.83,81.88,81.7,81.88,65905.0,81.83,81.88,81.7,81.88,65905.0
2024-10-16 13:00:00,81.87,81.98,81.73,81.73,52115.0,81.87,81.98,81.73,81.73,52115.0
2024-10-16 13:30:00,81.75,81.93,81.73,81.91,56850.0,81.75,81.93,81.73,81.91,56850.0
2024-10-16 14:00:00,81.91,82.03,81.83,81.99,69910.0,81.91,82.03,81.83,81.99,69910.0
2024-10-16 14:30:00,81.99,82.11,81.98,82.1,63774.0,81.99,82.11,81.98,82.1,63774.0
2024-10-16 15:00:00,82.11,82.25,82.07,82.24,80294.0,82.11,82.25,82.07,82.24,80294.0
2024-10-16 15:30:00,82.23,82.31,81.96,82.12,335975.0,82.23,82.31,81.96,82.12,335975.0
2024-10-17 09:30:00,80.02,81.72,79.56,80.26,578743.0,80.02,81.72,79.56,80.26,578743.0
2024-10-17 10:00:00,80.26,80.85,80.13,80.51,131719.0,80.26,80.85,80.13,80.51,131719.0
2024-10-17 10:30:00,80.49,80.49,79.94,80.02,175918.0,80.49,80.49,79.94,80.02,175918.0
2024-10-17 11:00:00,80.02,80.79,79.98,80.63,212969.0,80.02,80.79,79.98,80.63,212969.0
2024-10-17 11:30:00,80.66,80.79,80.38,80.76,192288.0,80.66,80.79,80.38,80.76,192288.0
2024-10-17 12:00:00,80.77,80.85,80.65,80.68,53274.0,80.77,80.85,80.65,80.68,53274.0
2024-10-17 12:30:00,80.67,81.06,80.63,80.88,40357.0,80.67,81.06,80.63,80.88,40357.0
2024-10-17 13:00:00,80.87,81.06,80.77,80.86,61034.0,80.87,81.06,80.77,80.86,61034.0
2024-10-17 13:30:00,80.86,81.23,80.83,80.98,61388.0,80.86,81.23,80.83,80.98,61388.0
2024-10-17 14:00:00,80.95,81.01,80.65,80.69,70420.0,80.95,81.01,80.65,80.69,70420.0
2024-10-17 14:30:00,80.68,80.94,80.59,80.9,121304.0,80.68,80.94,80.59,80.9,121304.0
2024-10-17 15:00:00,80.93,80.94,80.64,80.67,68420.0,80.93,80.94,80.64,80.67,68420.0
2024-10-17 15:30:00,80.67,80.96,80.62,80.87,290013.0,80.67,80.96,80.62,80.87,290013.0
2024-10-18 09:30:00,80.51,80.85,80.24,80.49,360211.0,80.51,80.85,80.24,80.49,360211.0
2024-10-18 10:00:00,80.48,80.69,80.48,80.63,89840.0,80.48,80.69,80.48,80.63,89840.0
2024-10-18 10:30:00,80.65,80.72,80.47,80.63,85845.0,80.65,80.72,80.47,80.63,85845.0
2024-10-18 11:00:00,80.62,81.0,80.52,80.98,105909.0,80.62,81.0,80.52,80.98,105909.0
2024-10-18 11:30:00,80.98,81.12,80.84,80.87,31894.0,80.98,81.12,80.84,80.87,31894.0
2024-10-18 12:00:00,80.87,80.91,80.74,80.88,28283.0,80.87,80.91,80.74,80.88,28283.0
2024-10-18 12:30:00,80.89,81.03,80.84,80.93,33742.0,80.89,81.03,80.84,80.93,33742.0
2024-10-18 13:00:00,80.92,81.15,80.91,81.09,20582.0,80.92,81.15,80.91,81.09,20582.0
2024-10-18 13:30:00,81.06,81.19,81.03,81.05,42185.0,81.06,81.19,81.03,81.05,42185.0
2024-10-18 14:00:00,81.06,81.25,80.94,81.23,37811.0,81.06,81.25,80.94,81.23,37811.0
2024-10-18 14:30:00,81.22,81.23,81.12,81.15,49782.0,81.22,81.23,81.12,81.15,49782.0
2024-10-18 15:00:00,81.14,81.25,80.96,81.19,109313.0,81.14,81.25,80.96,81.19,109313.0
2024-10-18 15:30:00,81.18,81.29,80.96,81.05,286762.0,81.18,81.29,80.96,81.05,286762.0
2024-10-21 09:30:00,82.69,83.08,81.86,82.36,421289.0,82.69,83.08,81.86,82.36,421289.0
2024-10-21 10:00:00,82.38,83.22,82.38,83.14,230190.0,82.38,83.22,82.38,83.14,230190.0
2024-10-21 10:30:00,83.15,83.18,82.67,82.9,132200.0,83.15,83.18,82.67,82.9,132200.0
2024-10-21 11:00:00,82.9,82.95,82.03,82.05,111685.0,82.9,82.95,82.03,82.05,111685.0
2024-10-21 11:30:00,82.05,82.26,81.83,82.16,115175.0,82.05,82.26,81.83,82.16,115175.0
2024-10-21 12:00:00,82.16,82.23,82.09,82.18,45494.0,82.16,82.23,82.09,82.18,45494.0
2024-10-21 12:30:00,82.17,82.23,82.07,82.2,44546.0,82.17,82.23,82.07,82.2,44546.0
2024-10-21 13:00:00,82.19,82.22,81.98,82.05,57963.0,82.19,82.22,81.98,82.05,57963.0
2024-10-21 13:30:00,82.06,82.09,81.98,81.98,54184.0,82.06,82.09,81.98,81.98,54184.0
2024-10-21 14:00:00,81.98,81.98,81.81,81.91,103364.0,81.98,81.98,81.81,81.91,103364.0
2024-10-21 14:30:00,81.91,81.95,81.77,81.92,59385.0,81.91,81.95,81.77,81.92,59385.0
2024-10-21 15:00:00,81.94,82.2,81.9,82.12,95002.0,81.94,82.2,81.9,82.12,95002.0
2024-10-21 15:30:00,82.12,82.12,81.81,82.05,408847.0,82.12,82.12,81.81,82.05,408847.0
2024-10-22 09:30:00,81.38,82.27,81.2,81.9,277628.0,81.38,82.27,81.2,81.9,277628.0
2024-10-22 10:00:00,81.91,81.96,81.66,81.86,67120.0,81.91,81.96,81.66,81.86,67120.0
2024-10-22 10:30:00,81.9,81.92,81.53,81.7,50813.0,81.9,81.92,81.53,81.7,50813.0
2024-10-22 11:00:00,81.71,82.16,81.66,82.07,242703.0,81.71,82.16,81.66,82.07,242703.0
2024-10-22 11:30:00,82.08,82.22,82.06,82.09,54286.0,82.08,82.22,82.06,82.09,54286.0
2024-10-22 12:00:00,82.08,82.16,81.97,82.03,53461.0,82.08,82.16,81.97,82.03,53461.0
2024-10-22 12:30:00,82.03,82.45,82.02,82.38,65210.0,82.03,82.45,82.02,82.38,65210.0
2024-10-22 13:00:00,82.37,82.5,82.36,82.49,48254.0,82.37,82.5,82.36,82.49,48254.0
2024-10-22 13:30:00,82.5,82.78,82.47,82.76,59969.0,82.5,82.78,82.47,82.76,59969.0
2024-10-22 14:00:00,82.76,82.97,82.63,82.94,147985.0,82.76,82.97,82.63,82.94,147985.0
2024-10-22 14:30:00,82.94,82.96,82.78,82.8,72003.0,82.94,82.96,82.78,82.8,72003.0
2024-10-22 15:00:00,82.8,82.97,82.71,82.88,67602.0,82.8,82.97,82.71,82.88,67602.0
2024-10-22 15:30:00,82.87,82.93,82.42,82.43,480121.0,82.87,82.93,82.42,82.43,480121.0
2024-10-23 09:30:00,82.03,82.89,81.9,82.25,184001.0,82.03,82.89,81.9,82.25,184001.0
2024-10-23 10:00:00,82.18,82.2,81.68,81.89,255734.0,82.18,82.2,81.68,81.89,255734.0
2024-10-23 10:30:00,81.9,82.05,81.26,81.27,91714.0,81.9,82.05,81.26,81.27,91714.0
2024-10-23 11:00:00,81.27,81.27,80.58,81.02,374478.0,81.27,81.27,80.58,81.02,374478.0
2024-10-23 11:30:00,80.98,81.95,80.98,81.94,113786.0,80.98,81.95,80.98,81.94,113786.0
2024-10-23 12:00:00,81.94,81.94,81.66,81.74,123666.0,81.94,81.94,81.66,81.74,123666.0
2024-10-23 12:30:00,81.73,81.91,81.7,81.86,111810.0,81.73,81.91,81.7,81.86,111810.0
2024-10-23 13:00:00,81.86,81.86,81.59,81.81,131162.0,81.86,81.86,81.59,81.81,131162.0
2024-10-23 13:30:00,81.81,81.86,81.39,81.39,58060.0,81.81,81.86,81.39,81.39,58060.0
2024-10-23 14:00:00,81.39,81.41,80.95,80.97,131608.0,81.39,81.41,80.95,80.97,131608.0
2024-10-23 14:30:00,80.94,81.16,80.91,80.97,80093.0,80.94,81.16,80.91,80.97,80093.0
2024-10-23 15:00:00,80.96,80.98,80.67,80.69,82596.0,80.96,80.98,80.67,80.69,82596.0
2024-10-23 15:30:00,80.69,80.81,80.24,80.38,423588.0,80.69,80.81,80.24,80.38,423588.0
2024-10-24 09:30:00,80.65,81.06,80.5,80.76,152889.0,80.65,81.06,80.5,80.76,152889.0
2024-10-24 10:00:00,80.79,80.99,80.64,80.77,93809.0,80.79,80.99,80.64,80.77,93809.0
2024-10-24 10:30:00,80.78,80.98,80.75,80.87,83767.0,80.78,80.98,80.75,80.87,83767.0
2024-10-24 11:00:00,80.87,80.98,80.55,80.56,90138.0,80.87,80.98,80.55,80.56,90138.0
2024-10-24 11:30:00,80.59,80.76,80.47,80.59,59567.0,80.59,80.76,80.47,80.59,59567.0
2024-10-24 12:00:00,80.6,80.95,80.36,80.93,113166.0,80.6,80.95,80.36,80.93,113166.0
2024-10-24 12:30:00,80.92,81.14,80.86,80.88,63544.0,80.92,81.14,80.86,80.88,63544.0
2024-10-24 13:00:00,80.86,81.09,80.83,81.06,42316.0,80.86,81.09,80.83,81.06,42316.0
2024-10-24 13:30:00,81.08,81.34,81.01,81.19,81727.0,81.08,81.34,81.01,81.19,81727.0
2024-10-24 14:00:00,81.17,81.3,81.13,81.19,58675.0,81.17,81.3,81.13,81.19,58675.0
2024-10-24 14:30:00,81.2,81.2,80.9,80.95,93425.0,81.2,81.2,80.9,80.95,93425.0
2024-10-24 15:00:00,80.95,81.16,80.83,81.09,128875.0,80.95,81.16,80.83,81.09,128875.0
2024-10-24 15:30:00,81.09,81.17,80.57,80.61,307221.0,81.09,81.17,80.57,80.61,307221.0
2024-10-25 09:30:00,80.79,81.49,80.79,81.48,153965.0,80.79,81.49,80.79,81.48,153965.0
2024-10-25 10:00:00,81.48,81.74,81.35,81.51,151617.0,81.48,81.74,81.35,81.51,151617.0
2024-10-25 10:30:00,81.5,81.8,81.49,81.69,91971.0,81.5,81.8,81.49,81.69,91971.0
2024-10-25 11:00:00,81.69,81.74,81.24,81.26,59914.0,81.69,81.74,81.24,81.26,59914.0
2024-10-25 11:30:00,81.28,81.39,81.2,81.26,64379.0,81.28,81.39,81.2,81.26,64379.0
2024-10-25 12:00:00,81.26,81.46,81.25,81.42,59992.0,81.26,81.46,81.25,81.42,59992.0
2024-10-25 12:30:00,81.42,81.45,81.05,81.12,108951.0,81.42,81.45,81.05,81.12,108951.0
2024-10-25 13:00:00,81.12,81.14,80.81,80.85,34107.0,81.12,81.14,80.81,80.85,34107.0
2024-10-25 13:30:00,80.84,80.87,80.6,80.67,55944.0,80.84,80.87,80.6,80.67,55944.0
2024-10-25 14:00:00,80.64,80.68,80.45,80.62,106783.0,80.64,80.68,80.45,80.62,106783.0
2024-10-25 14:30:00,80.6,80.6,80.43,80.56,64103.0,80.6,80.6,80.43,80.56,64103.0
2024-10-25 15:00:00,80.56,80.58,80.28,80.42,124897.0,80.56,80.58,80.28,80.42,124897.0
2024-10-25 15:30:00,80.44,80.75,80.22,80.35,507613.0,80.44,80.75,80.22,80.35,507613.0
2024-10-28 09:30:00,81.05,81.16,80.47,80.54,137625.0,81.05,81.16,80.47,80.54,137625.0
2024-10-28 10:00:00,80.55,81.34,80.55,81.26,123455.0,80.55,81.34,80.55,81.26,123455.0
2024-10-28 10:30:00,81.27,81.48,81.18,81.34,82593.0,81.27,81.48,81.18,81.34,82593.0
2024-10-28 11:00:00,81.32,81.37,81.23,81.35,53968.0,81.32,81.37,81.23,81.35,53968.0
2024-10-28 11:30:00,81.34,81.35,81.09,81.31,50536.0,81.34,81.35,81.09,81.31,50536.0
2024-10-28 12:00:00,81.31,81.39,81.19,81.27,53596.0,81.31,81.39,81.19,81.27,53596.0
2024-10-28 12:30:00,81.29,81.3,80.94,81.02,56213.0,81.29,81.3,80.94,81.02,56213.0
2024-10-28 13:00:00,81.02,81.23,80.95,81.17,52963.0,81.02,81.23,80.95,81.17,52963.0
2024-10-28 13:30:00,81.17,81.24,81.15,81.19,51795.0,81.17,81.24,81.15,81.19,51795.0
2024-10-28 14:00:00,81.18,81.23,81.05,81.14,56197.0,81.18,81.23,81.05,81.14,56197.0
2024-10-28 14:30:00,81.14,81.19,81.04,81.09,68876.0,81.14,81.19,81.04,81.09,68876.0
2024-10-28 15:00:00,81.09,81.29,81.06,81.19,106165.0,81.09,81.29,81.06,81.19,106165.0
2024-10-28 15:30:00,81.2,81.27,80.71,80.75,352342.0,81.2,81.27,80.71,80.75,352342.0
2024-10-29 09:30:00,79.94,80.39,78.51,79.78,429185.0,79.94,80.39,78.51,79.78,429185.0
2024-10-29 10:00:00,79.8,80.23,79.51,80.03,160028.0,79.8,80.23,79.51,80.03,160028.0
2024-10-29 10:30:00,80.03,80.3,79.97,80.27,97646.0,80.03,80.3,79.97,80.27,97646.0
2024-10-29 11:00:00,80.29,80.29,79.82,80.12,70866.0,80.29,80.29,79.82,80.12,70866.0
2024-10-29 11:30:00,80.14,80.24,80.02,80.13,46696.0,80.14,80.24,80.02,80.13,46696.0
2024-10-29 12:00:00,80.13,80.2,79.92,80.05,45636.0,80.13,80.2,79.92,80.05,45636.0
2024-10-29 12:30:00,80.05,80.07,79.93,80.07,46364.0,80.05,80.07,79.93,80.07,46364.0
2024-10-29 13:00:00,80.06,80.28,79.91,80.07,69434.0,80.06,80.28,79.91,80.07,69434.0
2024-10-29 13:30:00,80.07,80.14,79.83,79.92,57121.0,80.07,80.14,79.83,79.92,57121.0
2024-10-29 14:00:00,79.95,80.18,79.94,80.17,64507.0,79.95,80.18,79.94,80.17,64507.0
2024-10-29 14:30:00,80.16,80.18,79.78,79.81,71072.0,80.16,80.18,79.78,79.81,71072.0
2024-10-29 15:00:00,79.81,79.84,79.68,79.68,105224.0,79.81,79.84,79.68,79.68,105224.0
2024-10-29 15:30:00,79.68,79.72,79.34,79.37,533805.0,79.68,79.72,79.34,79.37,533805.0
2024-10-30 09:30:00,79.38,79.92,78.86,79.33,165703.0,79.38,79.92,78.86,79.33,165703.0
2024-10-30 10:00:00,79.33,79.81,79.33,79.62,60568.0,79.33,79.81,79.33,79.62,60568.0
2024-10-30 10:30:00,79.64,79.87,79.41,79.59,44482.0,79.64,79.87,79.41,79.59,44482.0
2024-10-30 11:00:00,79.59,79.78,79.28,79.42,44530.0,79.59,79.78,79.28,79.42,44530.0
2024-10-30 11:30:00,79.42,79.49,79.24,79.37,43727.0,79.42,79.49,79.24,79.37,43727.0
2024-10-30 12:00:00,79.36,79.47,79.25,79.27,26148.0,79.36,79.47,79.25,79.27,26148.0
2024-10-30 12:30:00,79.27,79.42,79.24,79.38,61056.0,79.27,79.42,79.24,79.38,61056.0
2024-10-30 13:00:00,79.37,79.45,79.32,79.42,43996.0,79.37,79.45,79.32,79.42,43996.0
2024-10-30 13:30:00,79.42,79.43,79.18,79.29,45683.0,79.42,79.43,79.18,79.29,45683.0
2024-10-30 14:00:00,79.29,79.39,79.21,79.23,49264.0,79.29,79.39,79.21,79.23,49264.0
2024-10-30 14:30:00,79.23,79.45,79.18,79.39,58379.0,79.23,79.45,79.18,79.39,58379.0
2024-10-30 15:00:00,79.38,79.39,79.07,79.09,89999.0,79.38,79.39,79.07,79.09,89999.0
2024-10-30 15:30:00,79.09,79.16,78.59,78.77,460676.0,79.09,79.16,78.59,78.77,460676.0
2024-10-31 09:30:00,78.99,79.4,78.68,79.23,241105.0,78.99,79.4,78.68,79.23,241105.0
2024-10-31 10:00:00,79.16,79.51,78.83,78.95,207419.0,79.16,79.51,78.83,78.95,207419.0
2024-10-31 10:30:00,78.94,79.13,78.59,78.61,162587.0,78.94,79.13,78.59,78.61,162587.0
2024-10-31 11:00:00,78.59,78.76,78.36,78.57,89062.0,78.59,78.76,78.36,78.57,89062.0
2024-10-31 11:30:00,78.56,78.59,78.23,78.3,73503.0,78.56,78.59,78.23,78.3,73503.0
2024-10-31 12:00:00,78.34,78.46,78.22,78.4,101788.0,78.34,78.46,78.22,78.4,101788.0
2024-10-31 12:30:00,78.41,78.44,78.21,78.32,302845.0,78.41,78.44,78.21,78.32,302845.0
2024-10-31 13:00:00,78.32,78.39,78.22,78.29,89091.0,78.32,78.39,78.22,78.29,89091.0
2024-10-31 13:30:00,78.29,78.48,78.15,78.46,168535.0,78.29,78.48,78.15,78.46,168535.0
2024-10-31 14:00:00,78.48,78.77,78.46,78.69,126730.0,78.48,78.77,78.46,78.69,126730.0
2024-10-31 14:30:00,78.69,78.91,78.59,78.69,111672.0,78.69,78.91,78.59,78.69,111672.0
2024-10-31 15:00:00,78.7,78.75,78.58,78.71,87232.0,78.7,78.75,78.58,78.71,87232.0
2024-10-31 15:30:00,78.72,78.94,78.57,78.62,401259.0,78.72,78.94,78.57,78.62,401259.0
2024-11-01 09:30:00,78.18,78.67,77.82,78.28,252248.0,78.18,78.67,77.82,78.28,252248.0
2024-11-01 10:00:00,78.26,78.86,78.01,78.84,192120.0,78.26,78.86,78.01,78.84,192120.0
2024-11-01 10:30:00,78.86,79.18,78.73,79.18,129968.0,78.86,79.18,78.73,79.18,129968.0
2024-11-01 11:00:00,79.16,79.36,79.05,79.29,145064.0,79.16,79.36,79.05,79.29,145064.0
2024-11-01 11:30:00,79.29,79.42,79.04,79.05,90880.0,79.29,79.42,79.04,79.05,90880.0
2024-11-01 12:00:00,79.04,79.22,79.02,79.15,65391.0,79.04,79.22,79.02,79.15,65391.0
2024-11-01 12:30:00,79.15,79.38,78.99,79.06,80818.0,79.15,79.38,78.99,79.06,80818.0
2024-11-01 13:00:00,79.06,79.06,78.86,79.04,105976.0,79.06,79.06,78.86,79.04,105976.0
2024-11-01 13:30:00,79.07,79.09,78.47,78.52,159711.0,79.07,79.09,78.47,78.52,159711.0
2024-11-01 14:00:00,78.49,78.63,78.16,78.16,68756.0,78.49,78.63,78.16,78.16,68756.0
2024-11-01 14:30:00,78.17,78.57,78.12,78.45,121999.0,78.17,78.57,78.12,78.45,121999.0
2024-11-01 15:00:00,78.45,78.76,78.35,78.61,186142.0,78.45,78.76,78.35,78.61,186142.0
2024-11-01 15:30:00,78.61,78.88,78.56,78.82,334030.0,78.61,78.88,78.56,78.82,334030.0
2024-11-04 09:30:00,78.49,78.75,77.8,78.67,258905.0,78.49,78.75,77.8,78.67,258905.0
2024-11-04 10:00:00,78.67,78.85,78.47,78.7,171831.0,78.67,78.85,78.47,78.7,171831.0
2024-11-04 10:30:00,78.72,79.16,78.67,79.13,148678.0,78.72,79.16,78.67,79.13,148678.0
2024-11-04 11:00:00,79.14,79.37,79.13,79.22,140483.0,79.14,79.37,79.13,79.22,140483.0
2024-11-04 11:30:00,79.2,79.2,78.54,78.69,98993.0,79.2,79.2,78.54,78.69,98993.0
2024-11-04 12:00:00,78.7,78.92,78.64,78.82,103688.0,78.7,78.92,78.64,78.82,103688.0
2024-11-04 12:30:00,78.81,79.16,78.81,78.99,77930.0,78.81,79.16,78.81,78.99,77930.0
2024-11-04 13:00:00,79.0,79.13,78.91,79.09,76983.0,79.0,79.13,78.91,79.09,76983.0
2024-11-04 13:30:00,79.08,79.14,78.95,79.06,98412.0,79.08,79.14,78.95,79.06,98412.0
2024-11-04 14:00:00,79.07,79.25,79.05,79.17,106773.0,79.07,79.25,79.05,79.17,106773.0
2024-11-04 14:30:00,79.17,79.26,79.09,79.1,89428.0,79.17,79.26,79.09,79.1,89428.0
2024-11-04 15:00:00,79.1,79.15,78.98,78.98,129641.0,79.1,79.15,78.98,78.98,129641.0
2024-11-04 15:30:00,78.98,79.1,78.78,78.87,467572.0,78.98,79.1,78.78,78.87,467572.0
2024-11-05 09:30:00,79.32,79.45,78.45,78.76,202373.0,79.32,79.45,78.45,78.76,202373.0
2024-11-05 10:00:00,78.79,79.0,78.25,78.36,199894.0,78.79,79.0,78.25,78.36,199894.0
2024-11-05 10:30:00,78.34,78.45,78.06,78.14,131376.0,78.34,78.45,78.06,78.14,131376.0
2024-11-05 11:00:00,78.16,78.24,77.89,77.96,215685.0,78.16,78.24,77.89,77.96,215685.0
2024-11-05 11:30:00,77.99,78.11,77.72,78.04,154647.0,77.99,78.11,77.72,78.04,154647.0
2024-11-05 12:00:00,78.02,78.35,77.99,78.3,93674.0,78.02,78.35,77.99,78.3,93674.0
2024-11-05 12:30:00,78.3,78.41,78.14,78.28,110227.0,78.3,78.41,78.14,78.28,110227.0
2024-11-05 13:00:00,78.28,78.44,78.24,78.34,98461.0,78.28,78.44,78.24,78.34,98461.0
2024-11-05 13:30:00,78.34,78.5,78.31,78.41,159914.0,78.34,78.5,78.31,78.41,159914.0
2024-11-05 14:00:00,78.42,78.52,78.24,78.35,144448.0,78.42,78.52,78.24,78.35,144448.0
2024-11-05 14:30:00,78.36,78.38,78.19,78.21,122428.0,78.36,78.38,78.19,78.21,122428.0
2024-11-05 15:00:00,78.19,78.28,78.11,78.24,134507.0,78.19,78.28,78.11,78.24,134507.0
2024-11-05 15:30:00,78.23,78.35,77.77,77.91,561664.0,78.23,78.35,77.77,77.91,561664.0
2024-11-06 09:30:00,80.21,80.68,79.78,79.93,427231.0,80.21,80.68,79.78,79.93,427231.0
2024-11-06 10:00:00,79.92,80.35,79.9,80.06,271045.0,79.92,80.35,79.9,80.06,271045.0
2024-11-06 10:30:00,80.06,80.4,79.86,80.19,373363.0,80.06,80.4,79.86,80.19,373363.0
2024-11-06 11:00:00,80.21,80.65,80.2,80.6,193350.0,80.21,80.65,80.2,80.6,193350.0
2024-11-06 11:30:00,80.59,80.69,80.33,80.56,118316.0,80.59,80.69,80.33,80.56,118316.0
2024-11-06 12:00:00,80.56,80.63,80.45,80.53,75341.0,80.56,80.63,80.45,80.53,75341.0
2024-11-06 12:30:00,80.55,80.75,80.46,80.64,116225.0,80.55,80.75,80.46,80.64,116225.0
2024-11-06 13:00:00,80.64,80.75,80.47,80.7,102573.0,80.64,80.75,80.47,80.7,102573.0
2024-11-06 13:30:00,80.7,80.75,80.47,80.5,119442.0,80.7,80.75,80.47,80.5,119442.0
2024-11-06 14:00:00,80.49,80.74,80.42,80.64,98977.0,80.49,80.74,80.42,80.64,98977.0
2024-11-06 14:30:00,80.65,80.85,80.55,80.8,129418.0,80.65,80.85,80.55,80.8,129418.0
2024-11-06 15:00:00,80.79,80.92,80.7,80.78,187349.0,80.79,80.92,80.7,80.78,187349.0
2024-11-06 15:30:00,80.78,81.08,80.78,80.86,594767.0,80.78,81.08,80.78,80.86,594767.0
2024-11-07 09:30:00,82.45,82.45,81.6,81.87,334723.0,82.45,82.45,81.6,81.87,334723.0
2024-11-07 10:00:00,81.85,82.22,81.5,82.09,196163.0,81.85,82.22,81.5,82.09,196163.0
2024-11-07 10:30:00,82.06,82.46,81.7,82.39,272772.0,82.06,82.46,81.7,82.39,272772.0
2024-11-07 11:00:00,82.4,82.6,82.2,82.44,171278.0,82.4,82.6,82.2,82.44,171278.0
2024-11-07 11:30:00,82.44,82.94,82.43,82.83,196052.0,82.44,82.94,82.43,82.83,196052.0
2024-11-07 12:00:00,82.84,83.13,82.77,83.09,236456.0,82.84,83.13,82.77,83.09,236456.0
2024-11-07 12:30:00,83.08,83.21,82.91,83.17,123115.0,83.08,83.21,82.91,83.17,123115.0
2024-11-07 13:00:00,83.18,83.19,82.9,82.95,172949.0,83.18,83.19,82.9,82.95,172949.0
2024-11-07 13:30:00,82.94,83.17,82.85,83.03,128021.0,82.94,83.17,82.85,83.03,128021.0
2024-11-07 14:00:00,83.01,83.39,82.9,83.39,204470.0,83.01,83.39,82.9,83.39,204470.0
2024-11-07 14:30:00,83.37,83.59,83.29,83.52,256223.0,83.37,83.59,83.29,83.52,256223.0
2024-11-07 15:00:00,83.55,83.78,83.47,83.64,292022.0,83.55,83.78,83.47,83.64,292022.0
2024-11-07 15:30:00,83.64,83.83,83.49,83.69,600522.0,83.64,83.83,83.49,83.69,600522.0
2024-11-08 09:30:00,84.5,88.72,84.26,87.5,1824415.0,84.5,88.72,84.26,87.5,1824415.0
2024-11-08 10:00:00,87.47,90.08,87.44,89.45,1662450.0,87.47,90.08,87.44,89.45,1662450.0
2024-11-08 10:30:00,89.45,90.99,89.39,90.68,973720.0,89.45,90.99,89.39,90.68,973720.0
2024-11-08 11:00:00,90.68,91.48,89.66,90.02,565084.0,90.68,91.48,89.66,90.02,565084.0
2024-11-08 11:30:00,89.99,90.2,89.59,89.97,366142.0,89.99,90.2,89.59,89.97,366142.0
2024-11-08 12:00:00,89.98,91.01,89.92,90.53,323053.0,89.98,91.01,89.92,90.53,323053.0
2024-11-08 12:30:00,90.53,91.14,90.23,91.11,285467.0,90.53,91.14,90.23,91.11,285467.0
2024-11-08 13:00:00,91.12,91.73,91.02,91.11,267347.0,91.12,91.73,91.02,91.11,267347.0
2024-11-08 13:30:00,91.08,91.5,90.96,91.18,248844.0,91.08,91.5,90.96,91.18,248844.0
2024-11-08 14:00:00,91.18,92.16,91.16,91.88,349303.0,91.18,92.16,91.16,91.88,349303.0
2024-11-08 14:30:00,91.88,92.49,91.86,92.43,367307.0,91.88,92.49,91.86,92.43,367307.0
2024-11-08 15:00:00,92.44,92.53,91.66,91.68,402567.0,92.44,92.53,91.66,91.68,402567.0
2024-11-08 15:30:00,91.69,92.08,91.37,92.06,1149831.0,91.69,92.08,91.37,92.06,1149831.0
2024-11-11 09:30:00,92.42,95.33,92.3,95.05,909099.0,92.42,95.33,92.3,95.05,909099.0
2024-11-11 10:00:00,95.09,95.31,94.37,94.75,402769.0,95.09,95.31,94.37,94.75,402769.0
2024-11-11 10:30:00,94.76,95.55,94.45,95.31,482861.0,94.76,95.55,94.45,95.31,482861.0
2024-11-11 11:00:00,95.34,95.89,94.89,95.76,360155.0,95.34,95.89,94.89,95.76,360155.0
2024-11-11 11:30:00,95.76,96.21,95.62,96.18,233108.0,95.76,96.21,95.62,96.18,233108.0
2024-11-11 12:00:00,96.18,96.36,95.98,96.17,211140.0,96.18,96.36,95.98,96.17,211140.0
2024-11-11 12:30:00,96.16,96.29,95.9,96.03,207625.0,96.16,96.29,95.9,96.03,207625.0
2024-11-11 13:00:00,96.03,96.44,95.74,96.42,222129.0,96.03,96.44,95.74,96.42,222129.0
2024-11-11 13:30:00,96.43,96.66,96.3,96.53,228111.0,96.43,96.66,96.3,96.53,228111.0
2024-11-11 14:00:00,96.54,96.54,96.13,96.36,172647.0,96.54,96.54,96.13,96.36,172647.0
2024-11-11 14:30:00,96.38,96.56,96.12,96.49,412825.0,96.38,96.56,96.12,96.49,412825.0
2024-11-11 15:00:00,96.49,97.1,96.47,97.09,350773.0,96.49,97.1,96.47,97.09,350773.0
2024-11-11 15:30:00,97.07,97.35,97.05,97.18,1032709.0,97.07,97.35,97.05,97.18,1032709.0
2024-11-12 09:30:00,96.96,98.6,96.9,98.09,571814.0,96.96,98.6,96.9,98.09,571814.0
2024-11-12 10:00:00,98.09,98.57,98.0,98.26,303548.0,98.09,98.57,98.0,98.26,303548.0
2024-11-12 10:30:00,98.25,99.51,97.84,99.04,755340.0,98.25,99.51,97.84,99.04,755340.0
2024-11-12 11:00:00,99.06,99.09,98.0,98.19,394406.0,99.06,99.09,98.0,98.19,394406.0
2024-11-12 11:30:00,98.2,98.89,98.2,98.54,197099.0,98.2,98.89,98.2,98.54,197099.0
2024-11-12 12:00:00,98.56,98.74,97.85,98.59,253898.0,98.56,98.74,97.85,98.59,253898.0
2024-11-12 12:30:00,98.58,98.67,98.12,98.15,168172.0,98.58,98.67,98.12,98.15,168172.0
2024-11-12 13:00:00,98.12,98.34,98.04,98.29,162913.0,98.12,98.34,98.04,98.29,162913.0
2024-11-12 13:30:00,98.28,98.51,98.21,98.48,175696.0,98.28,98.51,98.21,98.48,175696.0
2024-11-12 14:00:00,98.48,99.0,98.4,98.96,177608.0,98.48,99.0,98.4,98.96,177608.0
2024-11-12 14:30:00,98.97,99.08,98.7,98.81,233280.0,98.97,99.08,98.7,98.81,233280.0
2024-11-12 15:00:00,98.79,98.95,98.53,98.59,204247.0,98.79,98.95,98.53,98.59,204247.0
2024-11-12 15:30:00,98.6,99.19,98.52,99.16,710560.0,98.6,99.19,98.52,99.16,710560.0
2024-11-13 09:30:00,98.0,99.15,97.82,99.04,392071.0,98.0,99.15,97.82,99.04,392071.0
2024-11-13 10:00:00,99.04,99.37,98.47,99.18,179545.0,99.04,99.37,98.47,99.18,179545.0
2024-11-13 10:30:00,99.15,99.79,99.11,99.77,277331.0,99.15,99.79,99.11,99.77,277331.0
2024-11-13 11:00:00,99.77,100.04,99.66,99.79,233633.0,99.77,100.04,99.66,99.79,233633.0
2024-11-13 11:30:00,99.8,100.15,99.7,100.02,289231.0,99.8,100.15,99.7,100.02,289231.0
2024-11-13 12:00:00,100.01,100.43,99.99,100.4,138123.0,100.01,100.43,99.99,100.4,138123.0
2024-11-13 12:30:00,100.4,100.5,100.25,100.34,101551.0,100.4,100.5,100.25,100.34,101551.0
2024-11-13 13:00:00,100.34,100.59,100.21,100.34,119769.0,100.34,100.59,100.21,100.34,119769.0
2024-11-13 13:30:00,100.32,100.41,99.46,99.52,215877.0,100.32,100.41,99.46,99.52,215877.0
2024-11-13 14:00:00,99.52,99.54,98.55,98.55,237618.0,99.52,99.54,98.55,98.55,237618.0
2024-11-13 14:30:00,98.56,98.57,98.21,98.4,206145.0,98.56,98.57,98.21,98.4,206145.0
2024-11-13 15:00:00,98.41,98.46,97.9,97.97,227769.0,98.41,98.46,97.9,97.97,227769.0
2024-11-13 15:30:00,97.97,98.28,97.6,97.85,721517.0,97.97,98.28,97.6,97.85,721517.0
2024-11-14 09:30:00,96.54,97.06,95.19,96.03,554914.0,96.54,97.06,95.19,96.03,554914.0
2024-11-14 10:00:00,96.0,96.15,95.35,95.36,364167.0,96.0,96.15,95.35,95.36,364167.0
2024-11-14 10:30:00,95.36,95.59,94.58,94.64,444124.0,95.36,95.59,94.58,94.64,444124.0
2024-11-14 11:00:00,94.63,95.14,94.46,94.97,276989.0,94.63,95.14,94.46,94.97,276989.0
2024-11-14 11:30:00,94.98,95.3,94.73,95.07,210534.0,94.98,95.3,94.73,95.07,210534.0
2024-11-14 12:00:00,95.09,95.36,94.72,94.77,117206.0,95.09,95.36,94.72,94.77,117206.0
2024-11-14 12:30:00,94.76,94.98,94.53,94.84,142105.0,94.76,94.98,94.53,94.84,142105.0
2024-11-14 13:00:00,94.84,94.96,94.7,94.88,107776.0,94.84,94.96,94.7,94.88,107776.0
2024-11-14 13:30:00,94.89,94.9,94.47,94.52,147418.0,94.89,94.9,94.47,94.52,147418.0
2024-11-14 14:00:00,94.52,94.95,94.52,94.83,165336.0,94.52,94.95,94.52,94.83,165336.0
2024-11-14 14:30:00,94.83,95.41,94.78,95.4,247101.0,94.83,95.41,94.78,95.4,247101.0
2024-11-14 15:00:00,95.39,95.39,94.96,95.15,215375.0,95.39,95.39,94.96,95.15,215375.0
2024-11-14 15:30:00,95.16,95.17,94.11,94.46,874991.0,95.16,95.17,94.11,94.46,874991.0
2024-11-15 09:30:00,94.8,96.38,94.26,94.33,462643.0,94.8,96.38,94.26,94.33,462643.0
2024-11-15 10:00:00,94.34,94.53,93.65,93.67,203929.0,94.34,94.53,93.65,93.67,203929.0
2024-11-15 10:30:00,93.67,93.71,93.11,93.48,256943.0,93.67,93.71,93.11,93.48,256943.0
2024-11-15 11:00:00,93.46,93.46,93.15,93.38,132768.0,93.46,93.46,93.15,93.38,132768.0
2024-11-15 11:30:00,93.4,93.49,92.73,92.83,261904.0,93.4,93.49,92.73,92.83,261904.0
2024-11-15 12:00:00,92.83,95.29,92.77,93.46,129694.0,92.83,95.29,92.77,93.46,129694.0
2024-11-15 12:30:00,93.44,94.16,93.27,94.08,151815.0,93.44,94.16,93.27,94.08,151815.0
2024-11-15 13:00:00,94.09,94.55,93.94,94.0,232160.0,94.09,94.55,93.94,94.0,232160.0
2024-11-15 13:30:00,94.01,94.22,93.82,93.99,99096.0,94.01,94.22,93.82,93.99,99096.0
2024-11-15 14:00:00,93.99,94.23,93.92,93.99,69425.0,93.99,94.23,93.92,93.99,69425.0
2024-11-15 14:30:00,93.97,94.08,93.88,93.96,85183.0,93.97,94.08,93.88,93.96,85183.0
2024-11-15 15:00:00,93.97,94.04,93.69,93.77,185808.0,93.97,94.04,93.69,93.77,185808.0
2024-11-15 15:30:00,93.77,94.33,93.67,94.17,697370.0,93.77,94.33,93.67,94.17,697370.0
2024-11-18 09:30:00,94.57,94.62,93.97,94.05,169726.0,94.57,94.62,93.97,94.05,169726.0
2024-11-18 10:00:00,94.06,95.05,94.03,95.02,277023.0,94.06,95.05,94.03,95.02,277023.0
2024-11-18 10:30:00,95.03,96.21,94.95,96.18,287464.0,95.03,96.21,94.95,96.18,287464.0
2024-11-18 11:00:00,96.2,96.74,96.09,96.56,262023.0,96.2,96.74,96.09,96.56,262023.0
2024-11-18 11:30:00,96.56,96.56,95.76,95.9,157310.0,96.56,96.56,95.76,95.9,157310.0
2024-11-18 12:00:00,95.91,96.42,92.5,93.66,1135925.0,95.91,96.42,92.5,93.66,1135925.0
2024-11-18 12:30:00,93.4,93.42,90.96,92.41,1297206.0,93.4,93.42,90.96,92.41,1297206.0
2024-11-18 13:00:00,92.45,93.07,92.18,92.35,276399.0,92.45,93.07,92.18,92.35,276399.0
2024-11-18 13:30:00,92.45,92.97,92.29,92.6,182485.0,92.45,92.97,92.29,92.6,182485.0
2024-11-18 14:00:00,92.61,93.21,92.47,93.21,180641.0,92.61,93.21,92.47,93.21,180641.0
2024-11-18 14:30:00,93.21,93.23,92.6,92.63,150809.0,93.21,93.23,92.6,92.63,150809.0
2024-11-18 15:00:00,92.64,92.66,92.05,92.48,193176.0,92.64,92.66,92.05,92.48,193176.0
2024-11-18 15:30:00,92.45,92.51,91.64,91.87,679834.0,92.45,92.51,91.64,91.87,679834.0
2024-11-19 09:30:00,90.59,90.99,89.67,90.24,546880.0,90.59,90.99,89.67,90.24,546880.0
2024-11-19 10:00:00,90.27,90.95,89.88,89.93,213851.0,90.27,90.95,89.88,89.93,213851.0
2024-11-19 10:30:00,89.94,90.77,89.9,90.75,261204.0,89.94,90.77,89.9,90.75,261204.0
2024-11-19 11:00:00,90.75,91.13,90.54,91.12,169812.0,90.75,91.13,90.54,91.12,169812.0
2024-11-19 11:30:00,91.14,91.56,90.95,91.25,113035.0,91.14,91.56,90.95,91.25,113035.0
2024-11-19 12:00:00,91.25,91.61,90.95,91.59,122680.0,91.25,91.61,90.95,91.59,122680.0
2024-11-19 12:30:00,91.6,91.7,91.28,91.36,97712.0,91.6,91.7,91.28,91.36,97712.0
2024-11-19 13:00:00,91.37,91.56,91.19,91.38,127382.0,91.37,91.56,91.19,91.38,127382.0
2024-11-19 13:30:00,91.38,91.76,91.28,91.73,118714.0,91.38,91.76,91.28,91.73,118714.0
2024-11-19 14:00:00,91.73,91.78,91.13,91.18,184484.0,91.73,91.78,91.13,91.18,184484.0
2024-11-19 14:30:00,91.17,91.26,90.69,90.95,193802.0,91.17,91.26,90.69,90.95,193802.0
2024-11-19 15:00:00,90.98,91.09,90.69,90.72,155829.0,90.98,91.09,90.69,90.72,155829.0
2024-11-19 15:30:00,90.72,90.91,90.55,90.74,676282.0,90.72,90.91,90.55,90.74,676282.0
2024-11-20 09:30:00,91.3,91.7,90.61,91.11,262199.0,91.3,91.7,90.61,91.11,262199.0
2024-11-20 10:00:00,91.1,91.19,90.62,90.95,117457.0,91.1,91.19,90.62,90.95,117457.0
2024-11-20 10:30:00,90.92,91.64,90.76,91.41,144772.0,90.92,91.64,90.76,91.41,144772.0
2024-11-20 11:00:00,91.41,91.85,91.26,91.81,136940.0,91.41,91.85,91.26,91.81,136940.0
2024-11-20 11:30:00,91.81,92.48,91.58,92.29,283531.0,91.81,92.48,91.58,92.29,283531.0
2024-11-20 12:00:00,92.28,92.35,91.63,91.94,166328.0,92.28,92.35,91.63,91.94,166328.0
2024-11-20 12:30:00,91.93,92.27,91.93,92.01,147808.0,91.93,92.27,91.93,92.01,147808.0
2024-11-20 13:00:00,92.0,92.25,91.94,92.25,73147.0,92.0,92.25,91.94,92.25,73147.0
2024-11-20 13:30:00,92.23,92.24,91.93,92.07,119110.0,92.23,92.24,91.93,92.07,119110.0
2024-11-20 14:00:00,92.07,92.09,91.57,91.77,87209.0,92.07,92.09,91.57,91.77,87209.0
2024-11-20 14:30:00,91.75,92.0,91.69,91.87,75906.0,91.75,92.0,91.69,91.87,75906.0
2024-11-20 15:00:00,91.86,91.86,91.53,91.55,153043.0,91.86,91.86,91.53,91.55,153043.0
2024-11-20 15:30:00,91.57,92.49,91.57,92.45,691480.0,91.57,92.49,91.57,92.45,691480.0
2024-11-21 09:30:00,93.0,93.87,92.72,93.03,270682.0,93.0,93.87,92.72,93.03,270682.0
2024-11-21 10:00:00,92.98,93.79,92.72,93.08,206205.0,92.98,93.79,92.72,93.08,206205.0
2024-11-21 10:30:00,93.07,94.06,92.52,94.01,229703.0,93.07,94.06,92.52,94.01,229703.0
2024-11-21 11:00:00,94.01,94.19,93.67,93.99,164392.0,94.01,94.19,93.67,93.99,164392.0
2024-11-21 11:30:00,94.02,94.2,93.74,94.12,120605.0,94.02,94.2,93.74,94.12,120605.0
2024-11-21 12:00:00,94.1,94.1,93.59,94.02,81491.0,94.1,94.1,93.59,94.02,81491.0
2024-11-21 12:30:00,94.03,94.12,93.72,93.76,83305.0,94.03,94.12,93.72,93.76,83305.0
2024-11-21 13:00:00,93.77,93.87,93.49,93.56,85540.0,93.77,93.87,93.49,93.56,85540.0
2024-11-21 13:30:00,93.56,93.62,93.18,93.33,62875.0,93.56,93.62,93.18,93.33,62875.0
2024-11-21 14:00:00,93.31,93.49,93.16,93.22,91055.0,93.31,93.49,93.16,93.22,91055.0
2024-11-21 14:30:00,93.23,93.92,93.16,93.91,211125.0,93.23,93.92,93.16,93.91,211125.0
2024-11-21 15:00:00,93.91,94.33,93.82,94.33,349161.0,93.91,94.33,93.82,94.33,349161.0
2024-11-21 15:30:00,94.32,94.35,93.99,94.02,495036.0,94.32,94.35,93.99,94.02,495036.0
2024-11-22 09:30:00,94.17,94.5,92.41,92.63,168652.0,94.17,94.5,92.41,92.63,168652.0
2024-11-22 10:00:00,92.62,93.03,92.33,92.81,184938.0,92.62,93.03,92.33,92.81,184938.0
2024-11-22 10:30:00,92.81,93.39,92.44,93.21,154673.0,92.81,93.39,92.44,93.21,154673.0
2024-11-22 11:00:00,93.21,93.49,93.06,93.47,125920.0,93.21,93.49,93.06,93.47,125920.0
2024-11-22 11:30:00,93.47,93.54,93.07,93.31,95417.0,93.47,93.54,93.07,93.31,95417.0
2024-11-22 12:00:00,93.3,93.3,92.7,92.83,73391.0,93.3,93.3,92.7,92.83,73391.0
2024-11-22 12:30:00,92.81,93.06,92.6,92.95,105801.0,92.81,93.06,92.6,92.95,105801.0
2024-11-22 13:00:00,92.95,93.08,92.78,92.97,43220.0,92.95,93.08,92.78,92.97,43220.0
2024-11-22 13:30:00,93.01,93.16,92.62,92.78,61589.0,93.01,93.16,92.62,92.78,61589.0
2024-11-22 14:00:00,92.75,92.84,92.52,92.67,67659.0,92.75,92.84,92.52,92.67,67659.0
2024-11-22 14:30:00,92.64,92.79,92.6,92.67,65112.0,92.64,92.79,92.6,92.67,65112.0
2024-11-22 15:00:00,92.65,92.84,92.57,92.63,98749.0,92.65,92.84,92.57,92.63,98749.0
2024-11-22 15:30:00,92.64,93.13,92.62,92.75,329960.0,92.64,93.13,92.62,92.75,329960.0
2024-11-25 09:30:00,93.11,93.52,92.72,92.8,227587.0,93.11,93.52,92.72,92.8,227587.0
2024-11-25 10:00:00,92.76,93.13,92.68,92.95,133507.0,92.76,93.13,92.68,92.95,133507.0
2024-11-25 10:30:00,92.94,93.3,92.82,93.02,97210.0,92.94,93.3,92.82,93.02,97210.0
2024-11-25 11:00:00,93.01,93.62,92.9,93.56,90035.0,93.01,93.62,92.9,93.56,90035.0
2024-11-25 11:30:00,93.56,94.05,93.41,93.99,127967.0,93.56,94.05,93.41,93.99,127967.0
2024-11-25 12:00:00,94.0,94.01,93.55,93.78,101974.0,94.0,94.01,93.55,93.78,101974.0
2024-11-25 12:30:00,93.79,94.35,93.79,94.3,117069.0,93.79,94.35,93.79,94.3,117069.0
2024-11-25 13:00:00,94.29,94.66,94.29,94.4,106580.0,94.29,94.66,94.29,94.4,106580.0
2024-11-25 13:30:00,94.4,94.68,94.34,94.42,103878.0,94.4,94.68,94.34,94.42,103878.0
2024-11-25 14:00:00,94.45,94.6,94.33,94.53,101305.0,94.45,94.6,94.33,94.53,101305.0
2024-11-25 14:30:00,94.54,94.9,94.51,94.7,158717.0,94.54,94.9,94.51,94.7,158717.0
2024-11-25 15:00:00,94.68,94.68,94.12,94.17,144520.0,94.68,94.68,94.12,94.17,144520.0
2024-11-25 15:30:00,94.17,94.19,92.78,93.09,934622.0,94.17,94.19,92.78,93.09,934622.0
2024-11-26 09:30:00,94.06,96.16,93.94,95.54,416540.0,94.06,96.16,93.94,95.54,416540.0
2024-11-26 10:00:00,95.6,95.64,94.7,95.05,216654.0,95.6,95.64,94.7,95.05,216654.0
2024-11-26 10:30:00,95.02,95.27,94.8,95.01,166951.0,95.02,95.27,94.8,95.01,166951.0
2024-11-26 11:00:00,95.02,95.22,94.78,95.21,109845.0,95.02,95.22,94.78,95.21,109845.0
2024-11-26 11:30:00,95.21,95.54,95.15,95.47,112187.0,95.21,95.54,95.15,95.47,112187.0
2024-11-26 12:00:00,95.44,95.56,95.34,95.51,90042.0,95.44,95.56,95.34,95.51,90042.0
2024-11-26 12:30:00,95.51,95.79,95.4,95.59,148982.0,95.51,95.79,95.4,95.59,148982.0
2024-11-26 13:00:00,95.57,95.64,95.41,95.58,66131.0,95.57,95.64,95.41,95.58,66131.0
2024-11-26 13:30:00,95.57,95.64,95.43,95.53,86405.0,95.57,95.64,95.43,95.53,86405.0
2024-11-26 14:00:00,95.55,95.73,95.41,95.64,127027.0,95.55,95.73,95.41,95.64,127027.0
2024-11-26 14:30:00,95.63,95.8,95.54,95.8,107628.0,95.63,95.8,95.54,95.8,107628.0
2024-11-26 15:00:00,95.79,96.27,95.78,96.17,166377.0,95.79,96.27,95.78,96.17,166377.0
2024-11-26 15:30:00,96.18,96.7,96.18,96.42,536652.0,96.18,96.7,96.18,96.42,536652.0
2024-11-27 09:30:00,96.53,96.79,95.44,95.96,285457.0,96.53,96.79,95.44,95.96,285457.0
2024-11-27 10:00:00,95.96,96.72,95.96,96.55,202832.0,95.96,96.72,95.96,96.55,202832.0
2024-11-27 10:30:00,96.53,96.69,94.93,94.95,244464.0,96.53,96.69,94.93,94.95,244464.0
2024-11-27 11:00:00,94.92,94.94,93.86,93.97,202262.0,94.92,94.94,93.86,93.97,202262.0
2024-11-27 11:30:00,93.95,94.49,93.89,94.48,136713.0,93.95,94.49,93.89,94.48,136713.0
2024-11-27 12:00:00,94.47,94.71,94.2,94.7,84469.0,94.47,94.71,94.2,94.7,84469.0
2024-11-27 12:30:00,94.7,94.78,94.03,94.33,132782.0,94.7,94.78,94.03,94.33,132782.0
2024-11-27 13:00:00,94.34,94.59,94.31,94.53,59886.0,94.34,94.59,94.31,94.53,59886.0
2024-11-27 13:30:00,94.52,94.61,94.3,94.36,97528.0,94.52,94.61,94.3,94.36,97528.0
2024-11-27 14:00:00,94.36,94.46,94.17,94.4,97612.0,94.36,94.46,94.17,94.4,97612.0
2024-11-27 14:30:00,94.41,94.43,94.22,94.26,80030.0,94.41,94.43,94.22,94.26,80030.0
2024-11-27 15:00:00,94.22,94.33,94.01,94.04,100041.0,94.22,94.33,94.01,94.04,100041.0
2024-11-27 15:30:00,94.05,94.19,93.94,94.07,351829.0,94.05,94.19,93.94,94.07,351829.0
2024-11-29 09:30:00,94.33,95.06,94.11,94.95,235693.0,94.33,95.06,94.11,94.95,235693.0
2024-11-29 10:00:00,94.93,95.47,94.91,95.03,164316.0,94.93,95.47,94.91,95.03,164316.0
2024-11-29 10:30:00,95.04,95.32,94.95,95.15,104916.0,95.04,95.32,94.95,95.15,104916.0
2024-11-29 11:00:00,95.16,95.42,95.0,95.21,116949.0,95.16,95.42,95.0,95.21,116949.0
2024-11-29 11:30:00,95.21,95.25,94.78,94.84,93584.0,95.21,95.25,94.78,94.84,93584.0
2024-11-29 12:00:00,94.83,95.15,94.79,95.15,76078.0,94.83,95.15,94.79,95.15,76078.0
2024-11-29 12:30:00,95.14,95.28,94.87,95.0,194592.0,95.14,95.28,94.87,95.0,194592.0
2024-12-02 09:30:00,95.36,97.18,95.32,96.75,454947.0,95.36,97.18,95.32,96.75,454947.0
2024-12-02 10:00:00,96.68,96.73,96.03,96.11,184339.0,96.68,96.73,96.03,96.11,184339.0
2024-12-02 10:30:00,96.13,96.15,95.31,95.36,180403.0,96.13,96.15,95.31,95.36,180403.0
2024-12-02 11:00:00,95.36,95.47,95.12,95.25,103927.0,95.36,95.47,95.12,95.25,103927.0
2024-12-02 11:30:00,95.26,95.42,95.1,95.39,67864.0,95.26,95.42,95.1,95.39,67864.0
2024-12-02 12:00:00,95.42,95.55,95.29,95.3,55051.0,95.42,95.55,95.29,95.3,55051.0
2024-12-02 12:30:00,95.29,96.33,95.27,96.08,167670.0,95.29,96.33,95.27,96.08,167670.0
2024-12-02 13:00:00,96.09,96.15,95.96,96.04,73204.0,96.09,96.15,95.96,96.04,73204.0
2024-12-02 13:30:00,96.05,96.21,95.92,95.92,110880.0,96.05,96.21,95.92,95.92,110880.0
2024-12-02 14:00:00,95.93,96.01,95.67,95.68,61886.0,95.93,96.01,95.67,95.68,61886.0
2024-12-02 14:30:00,95.67,95.72,95.55,95.59,70925.0,95.67,95.72,95.55,95.59,70925.0
2024-12-02 15:00:00,95.57,95.6,95.16,95.2,96221.0,95.57,95.6,95.16,95.2,96221.0
2024-12-02 15:30:00,95.2,95.36,94.93,95.33,409369.0,95.2,95.36,94.93,95.33,409369.0
2024-12-03 09:30:00,95.0,95.32,93.38,94.83,294900.0,95.0,95.32,93.38,94.83,294900.0
2024-12-03 10:00:00,94.83,95.51,94.79,95.31,109788.0,94.83,95.51,94.79,95.31,109788.0
2024-12-03 10:30:00,95.32,95.79,95.05,95.41,117528.0,95.32,95.79,95.05,95.41,117528.0
2024-12-03 11:00:00,95.38,95.43,94.94,95.09,99457.0,95.38,95.43,94.94,95.09,99457.0
2024-12-03 11:30:00,95.09,95.09,94.66,94.69,61590.0,95.09,95.09,94.66,94.69,61590.0
2024-12-03 12:00:00,94.69,95.11,94.67,95.05,78598.0,94.69,95.11,94.67,95.05,78598.0
2024-12-03 12:30:00,95.05,95.23,94.75,94.79,88461.0,95.05,95.23,94.75,94.79,88461.0
2024-12-03 13:00:00,94.8,94.95,94.52,94.75,73032.0,94.8,94.95,94.52,94.75,73032.0
2024-12-03 13:30:00,94.75,95.12,94.57,95.07,138086.0,94.75,95.12,94.57,95.07,138086.0
2024-12-03 14:00:00,95.05,95.36,95.0,95.32,71158.0,95.05,95.36,95.0,95.32,71158.0
2024-12-03 14:30:00,95.36,95.36,95.16,95.16,80338.0,95.36,95.36,95.16,95.16,80338.0
2024-12-03 15:00:00,95.2,95.27,95.03,95.1,89972.0,95.2,95.27,95.03,95.1,89972.0
2024-12-03 15:30:00,95.11,95.38,95.01,95.3,370698.0,95.11,95.38,95.01,95.3,370698.0
2024-12-04 09:30:00,96.83,97.54,96.05,97.4,331135.0,96.83,97.54,96.05,97.4,331135.0
2024-12-04 10:00:00,97.42,97.65,97.09,97.63,223814.0,97.42,97.65,97.09,97.63,223814.0
2024-12-04 10:30:00,97.59,98.03,97.49,97.92,216419.0,97.59,98.03,97.49,97.92,216419.0
2024-12-04 11:00:00,97.92,97.94,97.34,97.6,219108.0,97.92,97.94,97.34,97.6,219108.0
2024-12-04 11:30:00,97.58,98.04,97.49,97.98,152669.0,97.58,98.04,97.49,97.98,152669.0
2024-12-04 12:00:00,97.99,98.5,97.85,98.27,174910.0,97.99,98.5,97.85,98.27,174910.0
2024-12-04 12:30:00,98.27,98.46,98.15,98.39,125328.0,98.27,98.46,98.15,98.39,125328.0
2024-12-04 13:00:00,98.38,98.5,98.16,98.22,113738.0,98.38,98.5,98.16,98.22,113738.0
2024-12-04 13:30:00,98.2,98.47,98.2,98.36,122841.0,98.2,98.47,98.2,98.36,122841.0
2024-12-04 14:00:00,98.35,98.45,98.07,98.29,107592.0,98.35,98.45,98.07,98.29,107592.0
2024-12-04 14:30:00,98.3,98.37,97.94,98.0,105994.0,98.3,98.37,97.94,98.0,105994.0
2024-12-04 15:00:00,97.98,98.05,97.87,97.93,116907.0,97.98,98.05,97.87,97.93,116907.0
2024-12-04 15:30:00,97.92,98.34,97.89,98.19,481261.0,97.92,98.34,97.89,98.19,481261.0
2024-12-05 09:30:00,98.31,99.74,98.22,99.14,361677.0,98.31,99.74,98.22,99.14,361677.0
2024-12-05 10:00:00,99.1,99.41,98.91,99.08,168398.0,99.1,99.41,98.91,99.08,168398.0
2024-12-05 10:30:00,99.08,99.63,99.02,99.33,170428.0,99.08,99.63,99.02,99.33,170428.0
2024-12-05 11:00:00,99.33,99.37,98.64,98.65,120807.0,99.33,99.37,98.64,98.65,120807.0
2024-12-05 11:30:00,98.64,98.64,98.31,98.44,78642.0,98.64,98.64,98.31,98.44,78642.0
2024-12-05 12:00:00,98.42,98.52,98.26,98.41,65129.0,98.42,98.52,98.26,98.41,65129.0
2024-12-05 12:30:00,98.39,98.58,98.07,98.42,103577.0,98.39,98.58,98.07,98.42,103577.0
2024-12-05 13:00:00,98.41,98.41,97.93,97.98,81609.0,98.41,98.41,97.93,97.98,81609.0
2024-12-05 13:30:00,98.01,98.17,97.9,97.93,77766.0,98.01,98.17,97.9,97.93,77766.0
2024-12-05 14:00:00,97.96,98.26,97.85,98.0,133822.0,97.96,98.26,97.85,98.0,133822.0
2024-12-05 14:30:00,98.0,98.08,97.9,98.02,82505.0,98.0,98.08,97.9,98.02,82505.0
2024-12-05 15:00:00,98.01,98.02,97.7,97.76,88844.0,98.01,98.02,97.7,97.76,88844.0
2024-12-05 15:30:00,97.78,98.57,97.73,98.46,439651.0,97.78,98.57,97.73,98.46,439651.0
2024-12-06 09:30:00,98.57,98.98,98.1,98.93,185080.0,98.57,98.98,98.1,98.93,185080.0
2024-12-06 10:00:00,98.85,99.14,98.3,99.05,125328.0,98.85,99.14,98.3,99.05,125328.0
2024-12-06 10:30:00,99.09,99.42,99.03,99.34,143969.0,99.09,99.42,99.03,99.34,143969.0
2024-12-06 11:00:00,99.36,99.6,99.18,99.43,121100.0,99.36,99.6,99.18,99.43,121100.0
2024-12-06 11:30:00,99.46,99.71,99.43,99.59,118537.0,99.46,99.71,99.43,99.59,118537.0
2024-12-06 12:00:00,99.57,99.59,99.17,99.42,79560.0,99.57,99.59,99.17,99.42,79560.0
2024-12-06 12:30:00,99.42,99.56,99.27,99.34,99981.0,99.42,99.56,99.27,99.34,99981.0
2024-12-06 13:00:00,99.33,99.39,99.17,99.24,45891.0,99.33,99.39,99.17,99.24,45891.0
2024-12-06 13:30:00,99.22,99.23,98.94,99.13,68860.0,99.22,99.23,98.94,99.13,68860.0
2024-12-06 14:00:00,99.11,99.13,98.85,98.85,67554.0,99.11,99.13,98.85,98.85,67554.0
2024-12-06 14:30:00,98.86,99.09,98.84,98.98,84464.0,98.86,99.09,98.84,98.98,84464.0
2024-12-06 15:00:00,98.98,99.33,98.93,99.31,76048.0,98.98,99.33,98.93,99.31,76048.0
2024-12-06 15:30:00,99.31,99.33,99.12,99.21,312978.0,99.31,99.33,99.12,99.21,312978.0
2024-12-09 09:30:00,99.71,100.4,99.14,99.22,328045.0,99.71,100.4,99.14,99.22,328045.0
2024-12-09 10:00:00,99.2,99.23,97.79,97.9,167276.0,99.2,99.23,97.79,97.9,167276.0
2024-12-09 10:30:00,97.9,98.21,97.41,97.43,119915.0,97.9,98.21,97.41,97.43,119915.0
2024-12-09 11:00:00,97.44,97.65,96.86,97.37,122729.0,97.44,97.65,96.86,97.37,122729.0
2024-12-09 11:30:00,97.4,97.44,96.91,97.12,86852.0,97.4,97.44,96.91,97.12,86852.0
2024-12-09 12:00:00,97.11,97.44,97.1,97.23,141480.0,97.11,97.44,97.1,97.23,141480.0
2024-12-09 12:30:00,97.25,97.31,96.95,96.98,99044.0,97.25,97.31,96.95,96.98,99044.0
2024-12-09 13:00:00,96.98,97.27,96.87,97.26,71116.0,96.98,97.27,96.87,97.26,71116.0
2024-12-09 13:30:00,97.24,97.4,97.1,97.17,57103.0,97.24,97.4,97.1,97.17,57103.0
2024-12-09 14:00:00,97.15,97.17,96.56,96.62,87894.0,97.15,97.17,96.56,96.62,87894.0
2024-12-09 14:30:00,96.62,96.97,96.58,96.92,80729.0,96.62,96.97,96.58,96.92,80729.0
2024-12-09 15:00:00,96.93,96.95,96.2,96.23,112012.0,96.93,96.95,96.2,96.23,112012.0
2024-12-09 15:30:00,96.26,97.14,96.23,97.04,435318.0,96.26,97.14,96.23,97.04,435318.0
2024-12-10 09:30:00,96.52,97.37,96.06,97.29,306778.0,96.52,97.37,96.06,97.29,306778.0
2024-12-10 10:00:00,97.31,97.67,97.11,97.27,144735.0,97.31,97.67,97.11,97.27,144735.0
2024-12-10 10:30:00,97.26,98.37,97.2,97.85,170892.0,97.26,98.37,97.2,97.85,170892.0
2024-12-10 11:00:00,97.87,98.0,97.49,97.79,121358.0,97.87,98.0,97.49,97.79,121358.0
2024-12-10 11:30:00,97.76,97.78,97.3,97.7,104489.0,97.76,97.78,97.3,97.7,104489.0
2024-12-10 12:00:00,97.68,97.74,97.24,97.63,87268.0,97.68,97.74,97.24,97.63,87268.0
2024-12-10 12:30:00,97.63,97.8,97.42,97.6,77634.0,97.63,97.8,97.42,97.6,77634.0
2024-12-10 13:00:00,97.6,97.63,97.04,97.41,82467.0,97.6,97.63,97.04,97.41,82467.0
2024-12-10 13:30:00,97.38,97.44,97.14,97.39,78847.0,97.38,97.44,97.14,97.39,78847.0
2024-12-10 14:00:00,97.38,97.38,97.09,97.2,87842.0,97.38,97.38,97.09,97.2,87842.0
2024-12-10 14:30:00,97.24,97.24,96.76,96.92,88096.0,97.24,97.24,96.76,96.92,88096.0
2024-12-10 15:00:00,96.92,96.92,96.52,96.54,106277.0,96.92,96.92,96.52,96.54,106277.0
2024-12-10 15:30:00,96.53,97.14,96.38,97.13,458100.0,96.53,97.14,96.38,97.13,458100.0
2024-12-11 09:30:00,97.99,98.68,97.55,97.69,245048.0,97.99,98.68,97.55,97.69,245048.0
2024-12-11 10:00:00,97.7,97.89,97.03,97.63,160631.0,97.7,97.89,97.03,97.63,160631.0
2024-12-11 10:30:00,97.64,98.01,97.44,97.45,138442.0,97.64,98.01,97.44,97.45,138442.0
2024-12-11 11:00:00,97.45,97.81,97.21,97.71,84263.0,97.45,97.81,97.21,97.71,84263.0
2024-12-11 11:30:00,97.69,97.77,97.41,97.56,55522.0,97.69,97.77,97.41,97.56,55522.0
2024-12-11 12:00:00,97.58,97.88,97.58,97.72,43150.0,97.58,97.88,97.58,97.72,43150.0
2024-12-11 12:30:00,97.7,97.89,97.63,97.87,46184.0,97.7,97.89,97.63,97.87,46184.0
2024-12-11 13:00:00,97.9,97.95,97.82,97.9,35570.0,97.9,97.95,97.82,97.9,35570.0
2024-12-11 13:30:00,97.9,97.99,97.52,97.53,63134.0,97.9,97.99,97.52,97.53,63134.0
2024-12-11 14:00:00,97.51,97.59,97.33,97.55,79492.0,97.51,97.59,97.33,97.55,79492.0
2024-12-11 14:30:00,97.55,97.58,97.38,97.42,62001.0,97.55,97.58,97.38,97.42,62001.0
2024-12-11 15:00:00,97.42,97.5,97.32,97.47,90339.0,97.42,97.5,97.32,97.47,90339.0
2024-12-11 15:30:00,97.46,98.16,97.43,98.02,327110.0,97.46,98.16,97.43,98.02,327110.0
2024-12-12 09:30:00,97.89,98.13,97.25,97.72,176645.0,97.89,98.13,97.25,97.72,176645.0
2024-12-12 10:00:00,97.72,98.54,97.54,98.53,187515.0,97.72,98.54,97.54,98.53,187515.0
2024-12-12 10:30:00,98.51,98.59,97.9,98.3,159070.0,98.51,98.59,97.9,98.3,159070.0
2024-12-12 11:00:00,98.32,98.9,98.29,98.61,108799.0,98.32,98.9,98.29,98.61,108799.0
2024-12-12 11:30:00,98.61,98.63,98.23,98.23,59301.0,98.61,98.63,98.23,98.23,59301.0
2024-12-12 12:00:00,98.21,98.56,98.16,98.54,61330.0,98.21,98.56,98.16,98.54,61330.0
2024-12-12 12:30:00,98.54,98.6,98.35,98.54,41683.0,98.54,98.6,98.35,98.54,41683.0
2024-12-12 13:00:00,98.54,98.61,98.42,98.45,51272.0,98.54,98.61,98.42,98.45,51272.0
2024-12-12 13:30:00,98.44,98.45,98.16,98.29,49324.0,98.44,98.45,98.16,98.29,49324.0
2024-12-12 14:00:00,98.29,98.42,98.17,98.2,76789.0,98.29,98.42,98.17,98.2,76789.0
2024-12-12 14:30:00,98.2,98.66,98.18,98.56,74693.0,98.2,98.66,98.18,98.56,74693.0
2024-12-12 15:00:00,98.55,98.81,98.54,98.73,90896.0,98.55,98.81,98.54,98.73,90896.0
2024-12-12 15:30:00,98.73,98.77,98.51,98.57,236970.0,98.73,98.77,98.51,98.57,236970.0
2024-12-13 09:30:00,98.29,99.19,97.66,98.06,187579.0,98.29,99.19,97.66,98.06,187579.0
2024-12-13 10:00:00,98.1,98.4,97.85,97.86,110196.0,98.1,98.4,97.85,97.86,110196.0
2024-12-13 10:30:00,97.86,98.22,97.22,97.27,149280.0,97.86,98.22,97.22,97.27,149280.0
2024-12-13 11:00:00,97.26,97.76,97.18,97.58,66057.0,97.26,97.76,97.18,97.58,66057.0
2024-12-13 11:30:00,97.53,97.71,97.09,97.28,76576.0,97.53,97.71,97.09,97.28,76576.0
2024-12-13 12:00:00,97.24,97.37,97.02,97.03,54312.0,97.24,97.37,97.02,97.03,54312.0
2024-12-13 12:30:00,97.02,97.24,96.86,97.16,57768.0,97.02,97.24,96.86,97.16,57768.0
2024-12-13 13:00:00,97.14,97.45,97.08,97.42,44163.0,97.14,97.45,97.08,97.42,44163.0
2024-12-13 13:30:00,97.42,97.65,97.33,97.61,57381.0,97.42,97.65,97.33,97.61,57381.0
2024-12-13 14:00:00,97.62,97.68,97.46,97.56,82568.0,97.62,97.68,97.46,97.56,82568.0
2024-12-13 14:30:00,97.56,97.68,97.46,97.68,66570.0,97.56,97.68,97.46,97.68,66570.0
2024-12-13 15:00:00,97.67,97.84,97.61,97.79,165717.0,97.67,97.84,97.61,97.79,165717.0
2024-12-13 15:30:00,97.79,98.01,97.56,97.94,337309.0,97.79,98.01,97.56,97.94,337309.0
2024-12-16 09:30:00,98.29,98.5,97.03,97.99,246102.0,98.29,98.5,97.03,97.99,246102.0
2024-12-16 10:00:00,98.03,98.26,97.3,97.74,205418.0,98.03,98.26,97.3,97.74,205418.0
2024-12-16 10:30:00,97.76,97.92,97.29,97.29,123404.0,97.76,97.92,97.29,97.29,123404.0
2024-12-16 11:00:00,97.3,97.73,97.18,97.45,119296.0,97.3,97.73,97.18,97.45,119296.0
2024-12-16 11:30:00,97.45,97.75,97.35,97.7,89642.0,97.45,97.75,97.35,97.7,89642.0
2024-12-16 12:00:00,97.73,97.83,97.37,97.47,130937.0,97.73,97.83,97.37,97.47,130937.0
2024-12-16 12:30:00,97.49,97.66,97.44,97.61,77986.0,97.49,97.66,97.44,97.61,77986.0
2024-12-16 13:00:00,97.62,97.86,97.51,97.86,85891.0,97.62,97.86,97.51,97.86,85891.0
2024-12-16 13:30:00,97.83,97.94,97.49,97.5,59934.0,97.83,97.94,97.49,97.5,59934.0
2024-12-16 14:00:00,97.5,97.97,97.49,97.75,79124.0,97.5,97.97,97.49,97.75,79124.0
2024-12-16 14:30:00,97.73,97.95,97.72,97.78,90396.0,97.73,97.95,97.72,97.78,90396.0
2024-12-16 15:00:00,97.78,97.84,97.69,97.8,90141.0,97.78,97.84,97.69,97.8,90141.0
2024-12-16 15:30:00,97.81,98.26,97.69,98.15,331487.0,97.81,98.26,97.69,98.15,331487.0
2024-12-17 09:30:00,98.17,98.5,97.01,97.92,309777.0,98.17,98.5,97.01,97.92,309777.0
2024-12-17 10:00:00,97.98,97.98,97.41,97.83,134741.0,97.98,97.98,97.41,97.83,134741.0
2024-12-17 10:30:00,97.83,98.8,97.81,98.71,166117.0,97.83,98.8,97.81,98.71,166117.0
2024-12-17 11:00:00,98.71,99.34,98.56,99.2,145746.0,98.71,99.34,98.56,99.2,145746.0
2024-12-17 11:30:00,99.2,99.37,98.73,98.73,154143.0,99.2,99.37,98.73,98.73,154143.0
2024-12-17 12:00:00,98.76,98.79,98.05,98.48,114400.0,98.76,98.79,98.05,98.48,114400.0
2024-12-17 12:30:00,98.48,98.54,98.2,98.2,80070.0,98.48,98.54,98.2,98.2,80070.0
2024-12-17 13:00:00,98.18,98.23,97.92,98.12,132015.0,98.18,98.23,97.92,98.12,132015.0
2024-12-17 13:30:00,98.11,98.27,98.06,98.18,65508.0,98.11,98.27,98.06,98.18,65508.0
2024-12-17 14:00:00,98.16,98.18,97.6,97.69,127141.0,98.16,98.18,97.6,97.69,127141.0
2024-12-17 14:30:00,97.69,97.7,97.39,97.63,86598.0,97.69,97.7,97.39,97.63,86598.0
2024-12-17 15:00:00,97.63,97.67,97.31,97.36,87445.0,97.63,97.67,97.31,97.36,87445.0
2024-12-17 15:30:00,97.37,97.69,97.16,97.63,367022.0,97.37,97.69,97.16,97.63,367022.0
2024-12-18 09:30:00,98.05,98.57,97.14,97.42,285141.0,98.05,98.57,97.14,97.42,285141.0
2024-12-18 10:00:00,97.42,97.66,96.35,96.52,268838.0,97.42,97.66,96.35,96.52,268838.0
2024-12-18 10:30:00,96.54,96.7,96.17,96.35,189338.0,96.54,96.7,96.17,96.35,189338.0
2024-12-18 11:00:00,96.32,96.49,95.53,96.06,226520.0,96.32,96.49,95.53,96.06,226520.0
2024-12-18 11:30:00,96.06,96.36,95.63,95.88,111579.0,96.06,96.36,95.63,95.88,111579.0
2024-12-18 12:00:00,95.89,95.98,95.73,95.86,65114.0,95.89,95.98,95.73,95.86,65114.0
2024-12-18 12:30:00,95.84,96.24,95.74,96.18,85669.0,95.84,96.24,95.74,96.18,85669.0
2024-12-18 13:00:00,96.19,96.35,96.17,96.28,111367.0,96.19,96.35,96.17,96.28,111367.0
2024-12-18 13:30:00,96.3,96.44,96.12,96.13,92958.0,96.3,96.44,96.12,96.13,92958.0
2024-12-18 14:00:00,96.11,96.18,95.17,95.27,191933.0,96.11,96.18,95.17,95.27,191933.0
2024-12-18 14:30:00,95.27,95.4,94.56,94.57,225843.0,95.27,95.4,94.56,94.57,225843.0
2024-12-18 15:00:00,94.57,94.72,94.16,94.19,235567.0,94.57,94.72,94.16,94.19,235567.0
2024-12-18 15:30:00,94.18,94.36,92.83,93.34,641746.0,94.18,94.36,92.83,93.34,641746.0
2024-12-19 09:30:00,95.94,96.87,95.18,95.3,339812.0,95.94,96.87,95.18,95.3,339812.0
2024-12-19 10:00:00,95.31,95.77,94.72,94.97,282410.0,95.31,95.77,94.72,94.97,282410.0
2024-12-19 10:30:00,95.01,95.09,94.47,94.7,154845.0,95.01,95.09,94.47,94.7,154845.0
2024-12-19 11:00:00,94.64,95.03,94.23,94.94,136452.0,94.64,95.03,94.23,94.94,136452.0
2024-12-19 11:30:00,94.94,95.23,94.72,94.81,88539.0,94.94,95.23,94.72,94.81,88539.0
2024-12-19 12:00:00,94.8,94.81,94.35,94.49,103320.0,94.8,94.81,94.35,94.49,103320.0
2024-12-19 12:30:00,94.53,95.0,94.4,94.98,104281.0,94.53,95.0,94.4,94.98,104281.0
2024-12-19 13:00:00,94.94,95.0,94.53,94.98,60502.0,94.94,95.0,94.53,94.98,60502.0
2024-12-19 13:30:00,94.94,95.44,94.91,95.42,97954.0,94.94,95.44,94.91,95.42,97954.0
2024-12-19 14:00:00,95.41,95.42,94.92,95.13,62888.0,95.41,95.42,94.92,95.13,62888.0
2024-12-19 14:30:00,95.15,95.24,94.87,94.87,77214.0,95.15,95.24,94.87,94.87,77214.0
2024-12-19 15:00:00,94.9,95.16,94.76,94.85,86183.0,94.9,95.16,94.76,94.85,86183.0
2024-12-19 15:30:00,94.86,94.98,94.63,94.84,405760.0,94.86,94.98,94.63,94.84,405760.0
2024-12-20 09:30:00,93.81,94.95,93.36,94.84,1046738.0,93.81,94.95,93.36,94.84,1046738.0
2024-12-20 10:00:00,94.86,95.73,94.86,95.73,84809.0,94.86,95.73,94.86,95.73,84809.0
2024-12-20 10:30:00,95.75,96.48,95.75,96.48,132949.0,95.75,96.48,95.75,96.48,132949.0
2024-12-20 11:00:00,96.48,97.04,96.44,97.02,163717.0,96.48,97.04,96.44,97.02,163717.0
2024-12-20 11:30:00,96.99,97.69,96.99,97.53,136921.0,96.99,97.69,96.99,97.53,136921.0
2024-12-20 12:00:00,97.51,97.83,97.37,97.82,97678.0,97.51,97.83,97.37,97.82,97678.0
2024-12-20 12:30:00,97.81,97.83,97.58,97.59,94192.0,97.81,97.83,97.58,97.59,94192.0
2024-12-20 13:00:00,97.61,97.61,96.75,96.97,123079.0,97.61,97.61,96.75,96.97,123079.0
2024-12-20 13:30:00,96.93,97.19,96.71,97.03,75378.0,96.93,97.19,96.71,97.03,75378.0
2024-12-20 14:00:00,96.99,97.08,96.93,97.08,70450.0,96.99,97.08,96.93,97.08,70450.0
2024-12-20 14:30:00,97.06,97.25,96.97,97.03,96295.0,97.06,97.25,96.97,97.03,96295.0
2024-12-20 15:00:00,97.03,97.2,96.74,96.78,123262.0,97.03,97.2,96.74,96.78,123262.0
2024-12-20 15:30:00,96.78,97.36,96.41,97.2,645840.0,96.78,97.36,96.41,97.2,645840.0
2024-12-23 09:30:00,96.93,97.07,96.03,96.1,219423.0,96.93,97.07,96.03,96.1,219423.0
2024-12-23 10:00:00,96.06,96.2,95.42,95.56,132182.0,96.06,96.2,95.42,95.56,132182.0
2024-12-23 10:30:00,95.59,95.78,95.34,95.4,104754.0,95.59,95.78,95.34,95.4,104754.0
2024-12-23 11:00:00,95.4,95.95,95.4,95.95,73960.0,95.4,95.95,95.4,95.95,73960.0
2024-12-23 11:30:00,95.93,96.19,95.62,95.98,66455.0,95.93,96.19,95.62,95.98,66455.0
2024-12-23 12:00:00,96.0,96.28,95.95,96.24,75583.0,96.0,96.28,95.95,96.24,75583.0
2024-12-23 12:30:00,96.26,96.38,96.16,96.16,45702.0,96.26,96.38,96.16,96.16,45702.0
2024-12-23 13:00:00,96.2,96.37,96.03,96.06,40831.0,96.2,96.37,96.03,96.06,40831.0
2024-12-23 13:30:00,96.07,96.58,96.04,96.5,46873.0,96.07,96.58,96.04,96.5,46873.0
2024-12-23 14:00:00,96.48,96.74,96.42,96.56,35777.0,96.48,96.74,96.42,96.56,35777.0
2024-12-23 14:30:00,96.63,96.65,96.41,96.45,37853.0,96.63,96.65,96.41,96.45,37853.0
2024-12-23 15:00:00,96.42,96.49,96.29,96.45,53058.0,96.42,96.49,96.29,96.45,53058.0
2024-12-23 15:30:00,96.45,96.54,96.3,96.41,194739.0,96.45,96.54,96.3,96.41,194739.0
2024-12-24 09:30:00,96.5,96.99,96.32,96.54,159890.0,96.5,96.99,96.32,96.54,159890.0
2024-12-24 10:00:00,96.51,96.94,96.33,96.72,172625.0,96.51,96.94,96.33,96.72,172625.0
2024-12-24 10:30:00,96.7,97.06,96.63,97.02,94444.0,96.7,97.06,96.63,97.02,94444.0
2024-12-24 11:00:00,97.02,97.27,96.9,97.19,75763.0,97.02,97.27,96.9,97.19,75763.0
2024-12-24 11:30:00,97.23,97.31,97.03,97.23,97073.0,97.23,97.31,97.03,97.23,97073.0
2024-12-24 12:00:00,97.16,97.34,97.13,97.32,74373.0,97.16,97.34,97.13,97.32,74373.0
2024-12-24 12:30:00,97.31,97.83,97.22,97.8,271157.0,97.31,97.83,97.22,97.8,271157.0
2024-12-26 09:30:00,97.16,97.6,96.95,97.16,77286.0,97.16,97.6,96.95,97.16,77286.0
2024-12-26 10:00:00,97.16,97.57,97.15,97.46,77055.0,97.16,97.57,97.15,97.46,77055.0
2024-12-26 10:30:00,97.43,97.51,96.9,97.13,56090.0,97.43,97.51,96.9,97.13,56090.0
2024-12-26 11:00:00,97.1,97.34,97.06,97.29,32262.0,97.1,97.34,97.06,97.29,32262.0
2024-12-26 11:30:00,97.3,97.43,97.2,97.42,44519.0,97.3,97.43,97.2,97.42,44519.0
2024-12-26 12:00:00,97.44,97.44,97.15,97.16,41436.0,97.44,97.44,97.15,97.16,41436.0
2024-12-26 12:30:00,97.16,97.29,97.05,97.06,41646.0,97.16,97.29,97.05,97.06,41646.0
2024-12-26 13:00:00,97.06,97.33,97.04,97.23,27002.0,97.06,97.33,97.04,97.23,27002.0
2024-12-26 13:30:00,97.22,97.23,96.87,96.91,39105.0,97.22,97.23,96.87,96.91,39105.0
2024-12-26 14:00:00,96.89,96.92,96.73,96.85,38732.0,96.89,96.92,96.73,96.85,38732.0
2024-12-26 14:30:00,96.84,97.04,96.84,97.0,44809.0,96.84,97.04,96.84,97.0,44809.0
2024-12-26 15:00:00,97.0,97.33,96.99,97.31,73638.0,97.0,97.33,96.99,97.31,73638.0
2024-12-26 15:30:00,97.32,97.56,97.28,97.29,115592.0,97.32,97.56,97.28,97.29,115592.0
2024-12-27 09:30:00,96.35,96.51,95.48,95.52,157787.0,96.35,96.51,95.48,95.52,157787.0
2024-12-27 10:00:00,95.52,95.52,94.91,95.04,87672.0,95.52,95.52,94.91,95.04,87672.0
2024-12-27 10:30:00,95.06,95.58,94.8,95.58,72083.0,95.06,95.58,94.8,95.58,72083.0
2024-12-27 11:00:00,95.55,95.81,95.29,95.8,58656.0,95.55,95.81,95.29,95.8,58656.0
2024-12-27 11:30:00,95.78,95.82,95.02,95.18,43639.0,95.78,95.82,95.02,95.18,43639.0
2024-12-27 12:00:00,95.21,95.25,94.99,95.07,42128.0,95.21,95.25,94.99,95.07,42128.0
2024-12-27 12:30:00,95.08,95.23,94.92,95.2,47462.0,95.08,95.23,94.92,95.2,47462.0
2024-12-27 13:00:00,95.21,95.41,95.2,95.28,38202.0,95.21,95.41,95.2,95.28,38202.0
2024-12-27 13:30:00,95.26,95.84,95.26,95.77,52532.0,95.26,95.84,95.26,95.77,52532.0
2024-12-27 14:00:00,95.76,95.89,95.69,95.77,45772.0,95.76,95.89,95.69,95.77,45772.0
2024-12-27 14:30:00,95.77,96.14,95.74,96.09,47218.0,95.77,96.14,95.74,96.09,47218.0
2024-12-27 15:00:00,96.12,96.15,95.74,95.79,76058.0,96.12,96.15,95.74,95.79,76058.0
2024-12-27 15:30:00,95.76,96.14,95.65,96.11,250640.0,95.76,96.14,95.65,96.11,250640.0
2024-12-30 09:30:00,94.88,95.41,94.53,94.56,196011.0,94.88,95.41,94.53,94.56,196011.0
2024-12-30 10:00:00,94.58,94.62,94.0,94.09,83330.0,94.58,94.62,94.0,94.09,83330.0
2024-12-30 10:30:00,94.1,94.57,94.03,94.54,78026.0,94.1,94.57,94.03,94.54,78026.0
2024-12-30 11:00:00,94.55,94.99,94.4,94.98,60071.0,94.55,94.99,94.4,94.98,60071.0
2024-12-30 11:30:00,94.99,95.32,94.92,95.29,36227.0,94.99,95.32,94.92,95.29,36227.0
2024-12-30 12:00:00,95.29,95.41,95.11,95.4,44703.0,95.29,95.41,95.11,95.4,44703.0
2024-12-30 12:30:00,95.38,95.7,95.37,95.67,55565.0,95.38,95.7,95.37,95.67,55565.0
2024-12-30 13:00:00,95.62,95.73,95.41,95.59,42063.0,95.62,95.73,95.41,95.59,42063.0
2024-12-30 13:30:00,95.5,95.68,95.43,95.52,48025.0,95.5,95.68,95.43,95.52,48025.0
2024-12-30 14:00:00,95.52,95.55,95.29,95.41,34840.0,95.52,95.55,95.29,95.41,34840.0
2024-12-30 14:30:00,95.41,95.57,95.38,95.54,38874.0,95.41,95.57,95.38,95.54,38874.0
2024-12-30 15:00:00,95.52,95.65,95.33,95.34,48459.0,95.52,95.65,95.33,95.34,48459.0
2024-12-30 15:30:00,95.36,95.49,95.05,95.16,195206.0,95.36,95.49,95.05,95.16,195206.0
2024-12-31 09:30:00,95.79,96.0,94.57,94.87,73131.0,95.79,96.0,94.57,94.87,73131.0
2024-12-31 10:00:00,94.87,95.09,94.42,94.86,65656.0,94.87,95.09,94.42,94.86,65656.0
2024-12-31 10:30:00,94.92,94.98,94.47,94.53,41071.0,94.92,94.98,94.47,94.53,41071.0
2024-12-31 11:00:00,94.51,94.57,94.34,94.41,56341.0,94.51,94.57,94.34,94.41,56341.0
2024-12-31 11:30:00,94.4,94.68,94.24,94.59,48425.0,94.4,94.68,94.24,94.59,48425.0
2024-12-31 12:00:00,94.59,94.65,94.29,94.29,59654.0,94.59,94.65,94.29,94.29,59654.0
2024-12-31 12:30:00,94.33,94.7,94.04,94.69,37161.0,94.33,94.7,94.04,94.69,37161.0
2024-12-31 13:00:00,94.72,94.89,94.41,94.48,69394.0,94.72,94.89,94.41,94.48,69394.0
2024-12-31 13:30:00,94.48,94.58,94.17,94.17,77050.0,94.48,94.58,94.17,94.17,77050.0
2024-12-31 14:00:00,94.14,94.38,94.03,94.09,38432.0,94.14,94.38,94.03,94.09,38432.0
2024-12-31 14:30:00,94.07,94.26,93.87,94.25,52121.0,94.07,94.26,93.87,94.25,52121.0
2024-12-31 15:00:00,94.25,94.56,94.14,94.56,68148.0,94.25,94.56,94.14,94.56,68148.0
2024-12-31 15:30:00,94.57,94.61,94.28,94.48,208566.0,94.57,94.61,94.28,94.48,208566.0
2025-01-02 09:30:00,95.34,95.95,94.4,95.88,178257.0,95.34,95.95,94.4,95.88,178257.0
2025-01-02 10:00:00,95.82,96.17,95.19,95.55,108100.0,95.82,96.17,95.19,95.55,108100.0
2025-01-02 10:30:00,95.52,95.57,94.83,95.1,83128.0,95.52,95.57,94.83,95.1,83128.0
2025-01-02 11:00:00,95.11,95.22,94.51,95.05,115575.0,95.11,95.22,94.51,95.05,115575.0
2025-01-02 11:30:00,95.08,95.19,94.81,94.84,70690.0,95.08,95.19,94.81,94.84,70690.0
2025-01-02 12:00:00,94.86,94.88,93.96,94.01,119004.0,94.86,94.88,93.96,94.01,119004.0
2025-01-02 12:30:00,93.95,94.0,93.24,93.61,71966.0,93.95,94.0,93.24,93.61,71966.0
2025-01-02 13:00:00,93.58,93.82,93.21,93.82,56819.0,93.58,93.82,93.21,93.82,56819.0
2025-01-02 13:30:00,93.8,93.91,93.45,93.91,68676.0,93.8,93.91,93.45,93.91,68676.0
2025-01-02 14:00:00,93.91,94.29,93.78,94.23,74133.0,93.91,94.29,93.78,94.23,74133.0
2025-01-02 14:30:00,94.23,94.47,94.07,94.09,98673.0,94.23,94.47,94.07,94.09,98673.0
2025-01-02 15:00:00,94.11,94.36,94.11,94.2,95102.0,94.11,94.36,94.11,94.2,95102.0
2025-01-02 15:30:00,94.23,94.79,94.16,94.77,298598.0,94.23,94.79,94.16,94.77,298598.0
2025-01-03 09:30:00,95.73,96.81,95.36,96.69,254091.0,95.73,96.81,95.36,96.69,254091.0
2025-01-03 10:00:00,96.69,97.21,96.35,97.0,158780.0,96.69,97.21,96.35,97.0,158780.0
2025-01-03 10:30:00,97.02,97.15,96.54,96.59,94708.0,97.02,97.15,96.54,96.59,94708.0
2025-01-03 11:00:00,96.62,97.17,96.45,97.1,112975.0,96.62,97.17,96.45,97.1,112975.0
2025-01-03 11:30:00,97.07,97.45,97.02,97.1,155425.0,97.07,97.45,97.02,97.1,155425.0
2025-01-03 12:00:00,97.11,97.52,97.1,97.18,130458.0,97.11,97.52,97.1,97.18,130458.0
2025-01-03 12:30:00,97.19,97.65,97.17,97.62,95348.0,97.19,97.65,97.17,97.62,95348.0
2025-01-03 13:00:00,97.63,97.78,97.56,97.75,92575.0,97.63,97.78,97.56,97.75,92575.0
2025-01-03 13:30:00,97.78,98.04,97.78,97.93,100956.0,97.78,98.04,97.78,97.93,100956.0
2025-01-03 14:00:00,97.9,98.31,97.89,98.2,160870.0,97.9,98.31,97.89,98.2,160870.0
2025-01-03 14:30:00,98.2,98.38,98.2,98.25,99508.0,98.2,98.38,98.2,98.25,99508.0
2025-01-03 15:00:00,98.23,98.23,97.68,97.79,148444.0,98.23,98.23,97.68,97.79,148444.0
2025-01-03 15:30:00,97.77,97.8,97.43,97.46,450418.0,97.77,97.8,97.43,97.46,450418.0
2025-01-06 09:30:00,100.88,101.0,97.25,99.07,545891.0,100.88,101.0,97.25,99.07,545891.0
2025-01-06 10:00:00,99.11,99.63,98.95,98.95,185677.0,99.11,99.63,98.95,98.95,185677.0
2025-01-06 10:30:00,99.0,99.44,98.37,98.89,128934.0,99.0,99.44,98.37,98.89,128934.0
2025-01-06 11:00:00,98.93,98.99,98.08,98.27,125874.0,98.93,98.99,98.08,98.27,125874.0
2025-01-06 11:30:00,98.26,98.34,97.73,98.22,96538.0,98.26,98.34,97.73,98.22,96538.0
2025-01-06 12:00:00,98.23,98.49,97.91,98.31,112058.0,98.23,98.49,97.91,98.31,112058.0
2025-01-06 12:30:00,98.28,98.38,97.81,97.85,93816.0,98.28,98.38,97.81,97.85,93816.0
2025-01-06 13:00:00,97.81,97.93,97.59,97.89,69339.0,97.81,97.93,97.59,97.89,69339.0
2025-01-06 13:30:00,97.92,97.94,97.46,97.71,96211.0,97.92,97.94,97.46,97.71,96211.0
2025-01-06 14:00:00,97.7,97.91,97.5,97.54,119121.0,97.7,97.91,97.5,97.54,119121.0
2025-01-06 14:30:00,97.54,97.7,97.23,97.27,119379.0,97.54,97.7,97.23,97.27,119379.0
2025-01-06 15:00:00,97.25,97.68,97.12,97.62,158358.0,97.25,97.68,97.12,97.62,158358.0
2025-01-06 15:30:00,97.62,97.95,97.48,97.95,323644.0,97.62,97.95,97.48,97.95,323644.0
2025-01-07 09:30:00,97.69,98.0,96.28,96.62,271824.0,97.69,98.0,96.28,96.62,271824.0
2025-01-07 10:00:00,96.6,96.6,95.94,95.97,191743.0,96.6,96.6,95.94,95.97,191743.0
2025-01-07 10:30:00,95.95,95.95,94.4,95.5,216402.0,95.95,95.95,94.4,95.5,216402.0
2025-01-07 11:00:00,95.48,95.83,95.32,95.77,101694.0,95.48,95.83,95.32,95.77,101694.0
2025-01-07 11:30:00,95.77,96.16,95.49,95.73,130088.0,95.77,96.16,95.49,95.73,130088.0
2025-01-07 12:00:00,95.73,96.05,95.62,95.97,83961.0,95.73,96.05,95.62,95.97,83961.0
2025-01-07 12:30:00,95.94,96.13,95.62,95.87,85459.0,95.94,96.13,95.62,95.87,85459.0
2025-01-07 13:00:00,95.9,96.29,95.84,96.14,61325.0,95.9,96.29,95.84,96.14,61325.0
2025-01-07 13:30:00,96.09,96.37,95.98,96.09,66911.0,96.09,96.37,95.98,96.09,66911.0
2025-01-07 14:00:00,96.11,96.5,96.0,96.4,105774.0,96.11,96.5,96.0,96.4,105774.0
2025-01-07 14:30:00,96.41,96.42,96.16,96.19,72389.0,96.41,96.42,96.16,96.19,72389.0
2025-01-07 15:00:00,96.2,96.22,95.85,95.85,151376.0,96.2,96.22,95.85,95.85,151376.0
2025-01-07 15:30:00,95.88,96.0,95.39,95.92,382491.0,95.88,96.0,95.39,95.92,382491.0
2025-01-08 09:30:00,95.2,95.99,94.22,94.22,323287.0,95.2,95.99,94.22,94.22,323287.0
2025-01-08 10:00:00,94.27,94.44,93.33,93.93,258513.0,94.27,94.44,93.33,93.93,258513.0
2025-01-08 10:30:00,93.91,94.42,93.55,94.2,178008.0,93.91,94.42,93.55,94.2,178008.0
2025-01-08 11:00:00,94.23,94.45,93.99,94.22,150160.0,94.23,94.45,93.99,94.22,150160.0
2025-01-08 11:30:00,94.22,94.84,94.22,94.69,73095.0,94.22,94.84,94.22,94.69,73095.0
2025-01-08 12:00:00,94.69,94.78,94.09,94.18,42348.0,94.69,94.78,94.09,94.18,42348.0
2025-01-08 12:30:00,94.15,94.99,94.04,94.85,101540.0,94.15,94.99,94.04,94.85,101540.0
2025-01-08 13:00:00,94.79,95.29,94.74,95.19,212351.0,94.79,95.29,94.74,95.19,212351.0
2025-01-08 13:30:00,95.18,95.96,95.12,95.6,117376.0,95.18,95.96,95.12,95.6,117376.0
2025-01-08 14:00:00,95.57,96.27,95.38,96.23,159260.0,95.57,96.27,95.38,96.23,159260.0
2025-01-08 14:30:00,96.24,96.24,95.82,96.03,139574.0,96.24,96.24,95.82,96.03,139574.0
2025-01-08 15:00:00,96.01,96.17,95.89,95.97,265044.0,96.01,96.17,95.89,95.97,265044.0
2025-01-08 15:30:00,95.95,96.2,95.78,96.03,469908.0,95.95,96.2,95.78,96.03,469908.0
2025-01-10 09:30:00,95.31,95.67,94.82,95.33,198919.0,95.31,95.67,94.82,95.33,198919.0
2025-01-10 10:00:00,95.26,95.35,94.71,95.32,173140.0,95.26,95.35,94.71,95.32,173140.0
2025-01-10 10:30:00,95.3,95.58,94.92,94.93,140483.0,95.3,95.58,94.92,94.93,140483.0
2025-01-10 11:00:00,94.96,94.97,94.25,94.31,104846.0,94.96,94.97,94.25,94.31,104846.0
2025-01-10 11:30:00,94.28,94.83,94.15,94.4,99750.0,94.28,94.83,94.15,94.4,99750.0
2025-01-10 12:00:00,94.41,94.81,94.34,94.78,61048.0,94.41,94.81,94.34,94.78,61048.0
2025-01-10 12:30:00,94.82,95.08,94.67,95.03,55516.0,94.82,95.08,94.67,95.03,55516.0
2025-01-10 13:00:00,95.03,95.3,94.88,95.18,70563.0,95.03,95.3,94.88,95.18,70563.0
2025-01-10 13:30:00,95.18,95.41,95.06,95.36,80791.0,95.18,95.41,95.06,95.36,80791.0
2025-01-10 14:00:00,95.39,95.39,94.81,95.06,81903.0,95.39,95.39,94.81,95.06,81903.0
2025-01-10 14:30:00,95.06,95.07,94.68,94.9,96198.0,95.06,95.07,94.68,94.9,96198.0
2025-01-10 15:00:00,94.88,94.91,94.34,94.49,102306.0,94.88,94.91,94.34,94.49,102306.0
2025-01-10 15:30:00,94.49,94.73,94.25,94.56,338361.0,94.49,94.73,94.25,94.56,338361.0
2025-01-13 09:30:00,93.97,94.35,92.9,93.6,238131.0,93.97,94.35,92.9,93.6,238131.0
2025-01-13 10:00:00,93.67,93.92,93.06,93.16,137373.0,93.67,93.92,93.06,93.16,137373.0
2025-01-13 10:30:00,93.17,93.98,93.13,93.67,123433.0,93.17,93.98,93.13,93.67,123433.0
2025-01-13 11:00:00,93.7,93.7,93.0,93.0,61338.0,93.7,93.7,93.0,93.0,61338.0
2025-01-13 11:30:00,93.02,93.36,92.68,92.75,111372.0,93.02,93.36,92.68,92.75,111372.0
2025-01-13 12:00:00,92.75,93.4,92.63,93.31,66766.0,92.75,93.4,92.63,93.31,66766.0
2025-01-13 12:30:00,93.32,93.49,93.1,93.49,71250.0,93.32,93.49,93.1,93.49,71250.0
2025-01-13 13:00:00,93.46,93.56,93.37,93.53,55673.0,93.46,93.56,93.37,93.53,55673.0
2025-01-13 13:30:00,93.54,93.65,93.32,93.62,76891.0,93.54,93.65,93.32,93.62,76891.0
2025-01-13 14:00:00,93.63,93.64,93.21,93.4,78481.0,93.63,93.64,93.21,93.4,78481.0
2025-01-13 14:30:00,93.4,93.82,93.36,93.4,152846.0,93.4,93.82,93.36,93.4,152846.0
2025-01-13 15:00:00,93.39,93.71,93.29,93.64,218768.0,93.39,93.71,93.29,93.64,218768.0
2025-01-13 15:30:00,93.65,94.01,93.49,93.8,395597.0,93.65,94.01,93.49,93.8,395597.0
2025-01-14 09:30:00,92.52,92.98,90.8,91.26,741308.0,92.52,92.98,90.8,91.26,741308.0
2025-01-14 10:00:00,91.31,93.33,91.12,92.29,208206.0,91.31,93.33,91.12,92.29,208206.0
2025-01-14 10:30:00,92.23,92.7,91.92,92.69,104071.0,92.23,92.7,91.92,92.69,104071.0
2025-01-14 11:00:00,92.69,92.71,91.87,91.88,242329.0,92.69,92.71,91.87,91.88,242329.0
2025-01-14 11:30:00,91.88,92.05,91.5,91.81,207352.0,91.88,92.05,91.5,91.81,207352.0
2025-01-14 12:00:00,91.78,92.01,91.67,91.78,76072.0,91.78,92.01,91.67,91.78,76072.0
2025-01-14 12:30:00,91.78,92.21,91.45,92.07,151065.0,91.78,92.21,91.45,92.07,151065.0
2025-01-14 13:00:00,92.04,92.36,91.92,92.33,93819.0,92.04,92.36,91.92,92.33,93819.0
2025-01-14 13:30:00,92.31,92.9,92.3,92.77,119064.0,92.31,92.9,92.3,92.77,119064.0
2025-01-14 14:00:00,92.75,93.0,92.42,92.45,172954.0,92.75,93.0,92.42,92.45,172954.0
2025-01-14 14:30:00,92.43,92.7,92.17,92.19,119373.0,92.43,92.7,92.17,92.19,119373.0
2025-01-14 15:00:00,92.21,92.3,91.75,92.19,176698.0,92.21,92.3,91.75,92.19,176698.0
2025-01-14 15:30:00,92.21,92.6,92.18,92.5,639577.0,92.21,92.6,92.18,92.5,639577.0
2025-01-15 09:30:00,93.7,94.16,92.76,93.76,472955.0,93.7,94.16,92.76,93.76,472955.0
2025-01-15 10:00:00,93.76,94.0,93.42,93.97,365422.0,93.76,94.0,93.42,93.97,365422.0
2025-01-15 10:30:00,93.97,93.98,93.27,93.27,124875.0,93.97,93.98,93.27,93.27,124875.0
2025-01-15 11:00:00,93.25,93.66,93.25,93.39,108388.0,93.25,93.66,93.25,93.39,108388.0
2025-01-15 11:30:00,93.36,93.36,92.8,93.01,84322.0,93.36,93.36,92.8,93.01,84322.0
2025-01-15 12:00:00,93.0,93.13,92.96,93.13,122209.0,93.0,93.13,92.96,93.13,122209.0
2025-01-15 12:30:00,93.12,93.25,92.99,93.02,105853.0,93.12,93.25,92.99,93.02,105853.0
2025-01-15 13:00:00,93.03,93.27,93.03,93.17,125879.0,93.03,93.27,93.03,93.17,125879.0
2025-01-15 13:30:00,93.17,93.5,93.12,93.46,131703.0,93.17,93.5,93.12,93.46,131703.0
2025-01-15 14:00:00,93.48,93.48,93.24,93.37,53277.0,93.48,93.48,93.24,93.37,53277.0
2025-01-15 14:30:00,93.36,93.48,93.28,93.43,74528.0,93.36,93.48,93.28,93.43,74528.0
2025-01-15 15:00:00,93.45,93.57,93.39,93.44,118723.0,93.45,93.57,93.39,93.44,118723.0
2025-01-15 15:30:00,93.44,93.45,92.88,93.03,540033.0,93.44,93.45,92.88,93.03,540033.0
2025-01-16 09:30:00,93.92,94.24,93.45,93.69,175824.0,93.92,94.24,93.45,93.69,175824.0
2025-01-16 10:00:00,93.61,94.29,93.41,94.2,120371.0,93.61,94.29,93.41,94.2,120371.0
2025-01-16 10:30:00,94.2,94.85,94.15,94.74,162603.0,94.2,94.85,94.15,94.74,162603.0
2025-01-16 11:00:00,94.73,94.78,94.26,94.4,140606.0,94.73,94.78,94.26,94.4,140606.0
2025-01-16 11:30:00,94.4,94.74,94.31,94.48,118916.0,94.4,94.74,94.31,94.48,118916.0
2025-01-16 12:00:00,94.45,94.53,94.24,94.48,59791.0,94.45,94.53,94.24,94.48,59791.0
2025-01-16 12:30:00,94.48,94.54,94.22,94.39,45115.0,94.48,94.54,94.22,94.39,45115.0
2025-01-16 13:00:00,94.36,94.48,94.25,94.25,29269.0,94.36,94.48,94.25,94.25,29269.0
2025-01-16 13:30:00,94.25,94.35,93.84,93.99,52697.0,94.25,94.35,93.84,93.99,52697.0
2025-01-16 14:00:00,93.96,94.22,93.9,94.2,62525.0,93.96,94.22,93.9,94.2,62525.0
2025-01-16 14:30:00,94.2,94.28,94.07,94.24,68476.0,94.2,94.28,94.07,94.24,68476.0
2025-01-16 15:00:00,94.25,94.28,94.02,94.07,97479.0,94.25,94.28,94.02,94.07,97479.0
2025-01-16 15:30:00,94.06,94.24,93.99,94.03,287768.0,94.06,94.24,93.99,94.03,287768.0
2025-01-17 09:30:00,95.92,96.09,93.88,94.34,617783.0,95.92,96.09,93.88,94.34,617783.0
2025-01-17 10:00:00,94.35,94.66,94.03,94.22,132469.0,94.35,94.66,94.03,94.22,132469.0
2025-01-17 10:30:00,94.22,94.54,94.18,94.51,87523.0,94.22,94.54,94.18,94.51,87523.0
2025-01-17 11:00:00,94.48,94.96,94.4,94.92,157185.0,94.48,94.96,94.4,94.92,157185.0
2025-01-17 11:30:00,94.97,95.13,94.74,94.95,70247.0,94.97,95.13,94.74,94.95,70247.0
2025-01-17 12:00:00,94.92,95.01,94.77,94.95,34513.0,94.92,95.01,94.77,94.95,34513.0
2025-01-17 12:30:00,94.95,94.97,94.58,94.68,90631.0,94.95,94.97,94.58,94.68,90631.0
2025-01-17 13:00:00,94.66,94.73,94.51,94.54,113883.0,94.66,94.73,94.51,94.54,113883.0
2025-01-17 13:30:00,94.53,94.67,94.23,94.28,85300.0,94.53,94.67,94.23,94.28,85300.0
2025-01-17 14:00:00,94.3,94.49,94.27,94.35,165005.0,94.3,94.49,94.27,94.35,165005.0
2025-01-17 14:30:00,94.35,94.39,94.14,94.17,109776.0,94.35,94.39,94.14,94.17,109776.0
2025-01-17 15:00:00,94.15,94.42,94.08,94.22,98936.0,94.15,94.42,94.08,94.22,98936.0
2025-01-17 15:30:00,94.22,94.53,94.11,94.23,298453.0,94.22,94.53,94.11,94.23,298453.0
2025-01-21 09:30:00,95.65,96.4,94.82,95.41,427659.0,95.65,96.4,94.82,95.41,427659.0
2025-01-21 10:00:00,95.36,95.61,94.82,95.48,119381.0,95.36,95.61,94.82,95.48,119381.0
2025-01-21 10:30:00,95.48,95.77,95.39,95.64,96968.0,95.48,95.77,95.39,95.64,96968.0
2025-01-21 11:00:00,95.63,96.02,95.43,95.9,85444.0,95.63,96.02,95.43,95.9,85444.0
2025-01-21 11:30:00,95.89,96.28,95.86,96.15,66449.0,95.89,96.28,95.86,96.15,66449.0
2025-01-21 12:00:00,96.13,96.14,95.84,96.03,48653.0,96.13,96.14,95.84,96.03,48653.0
2025-01-21 12:30:00,96.04,96.37,96.04,96.37,76144.0,96.04,96.37,96.04,96.37,76144.0
2025-01-21 13:00:00,96.35,96.61,96.17,96.47,54858.0,96.35,96.61,96.17,96.47,54858.0
2025-01-21 13:30:00,96.47,96.69,96.42,96.64,42471.0,96.47,96.69,96.42,96.64,42471.0
2025-01-21 14:00:00,96.62,97.11,96.55,97.05,129801.0,96.62,97.11,96.55,97.05,129801.0
2025-01-21 14:30:00,97.05,97.05,96.62,96.78,91075.0,97.05,97.05,96.62,96.78,91075.0
2025-01-21 15:00:00,96.76,97.11,96.71,97.03,147204.0,96.76,97.11,96.71,97.03,147204.0
2025-01-21 15:30:00,97.03,97.28,96.72,97.2,270167.0,97.03,97.28,96.72,97.2,270167.0
2025-01-22 09:30:00,97.99,98.21,96.59,97.02,230900.0,97.99,98.21,96.59,97.02,230900.0
2025-01-22 10:00:00,97.02,97.55,96.93,97.31,163672.0,97.02,97.55,96.93,97.31,163672.0
2025-01-22 10:30:00,97.3,97.55,97.07,97.11,121816.0,97.3,97.55,97.07,97.11,121816.0
2025-01-22 11:00:00,97.12,97.62,96.99,97.33,109217.0,97.12,97.62,96.99,97.33,109217.0
2025-01-22 11:30:00,97.36,97.51,97.26,97.43,99392.0,97.36,97.51,97.26,97.43,99392.0
2025-01-22 12:00:00,97.42,97.75,97.32,97.46,77407.0,97.42,97.75,97.32,97.46,77407.0
2025-01-22 12:30:00,97.46,97.52,97.28,97.51,116594.0,97.46,97.52,97.28,97.51,116594.0
2025-01-22 13:00:00,97.51,97.61,97.31,97.4,66116.0,97.51,97.61,97.31,97.4,66116.0
2025-01-22 13:30:00,97.38,97.73,97.36,97.55,73240.0,97.38,97.73,97.36,97.55,73240.0
2025-01-22 14:00:00,97.54,97.87,97.52,97.83,74694.0,97.54,97.87,97.52,97.83,74694.0
2025-01-22 14:30:00,97.84,98.08,97.78,98.08,77296.0,97.84,98.08,97.78,98.08,77296.0
2025-01-22 15:00:00,98.08,98.15,97.98,98.1,106307.0,98.08,98.15,97.98,98.1,106307.0
2025-01-22 15:30:00,98.11,98.34,98.04,98.21,296605.0,98.11,98.34,98.04,98.21,296605.0
2025-01-23 09:30:00,97.65,98.08,96.14,96.35,259041.0,97.65,98.08,96.14,96.35,259041.0
2025-01-23 10:00:00,96.36,96.67,96.03,96.23,140590.0,96.36,96.67,96.03,96.23,140590.0
2025-01-23 10:30:00,96.23,96.38,96.05,96.16,81392.0,96.23,96.38,96.05,96.16,81392.0
2025-01-23 11:00:00,96.18,96.33,95.94,96.29,90164.0,96.18,96.33,95.94,96.29,90164.0
2025-01-23 11:30:00,96.3,96.57,96.25,96.42,59296.0,96.3,96.57,96.25,96.42,59296.0
2025-01-23 12:00:00,96.42,96.49,96.12,96.16,90353.0,96.42,96.49,96.12,96.16,90353.0
2025-01-23 12:30:00,96.17,96.26,96.0,96.03,93817.0,96.17,96.26,96.0,96.03,93817.0
2025-01-23 13:00:00,96.02,96.28,96.0,96.16,57158.0,96.02,96.28,96.0,96.16,57158.0
2025-01-23 13:30:00,96.17,96.36,96.04,96.06,177533.0,96.17,96.36,96.04,96.06,177533.0
2025-01-23 14:00:00,96.06,96.12,95.98,96.06,97502.0,96.06,96.12,95.98,96.06,97502.0
2025-01-23 14:30:00,96.07,96.22,96.05,96.09,61140.0,96.07,96.22,96.05,96.09,61140.0
2025-01-23 15:00:00,96.08,96.64,96.04,96.64,152327.0,96.08,96.64,96.04,96.64,152327.0
2025-01-23 15:30:00,96.63,97.5,96.46,97.45,382030.0,96.63,97.5,96.46,97.45,382030.0
2025-01-24 09:30:00,97.51,97.57,96.6,96.83,225183.0,97.51,97.57,96.6,96.83,225183.0
2025-01-24 10:00:00,96.86,96.98,96.1,96.23,161644.0,96.86,96.98,96.1,96.23,161644.0
2025-01-24 10:30:00,96.21,96.65,96.15,96.35,804559.0,96.21,96.65,96.15,96.35,804559.0
2025-01-24 11:00:00,96.37,97.21,96.36,97.15,118516.0,96.37,97.21,96.36,97.15,118516.0
2025-01-24 11:30:00,97.17,97.51,97.06,97.38,94233.0,97.17,97.51,97.06,97.38,94233.0
2025-01-24 12:00:00,97.37,97.56,96.8,96.88,99221.0,97.37,97.56,96.8,96.88,99221.0
2025-01-24 12:30:00,96.85,96.99,96.52,96.55,294314.0,96.85,96.99,96.52,96.55,294314.0
2025-01-24 13:00:00,96.57,96.74,96.45,96.53,78340.0,96.57,96.74,96.45,96.53,78340.0
2025-01-24 13:30:00,96.52,96.66,96.38,96.41,102156.0,96.52,96.66,96.38,96.41,102156.0
2025-01-24 14:00:00,96.41,96.57,96.37,96.38,87397.0,96.41,96.57,96.37,96.38,87397.0
2025-01-24 14:30:00,96.38,96.59,96.33,96.53,68688.0,96.38,96.59,96.33,96.53,68688.0
2025-01-24 15:00:00,96.51,97.0,96.49,96.96,103580.0,96.51,97.0,96.49,96.96,103580.0
2025-01-24 15:30:00,96.99,97.07,96.71,96.9,296180.0,96.99,97.07,96.71,96.9,296180.0
2025-01-27 09:30:00,94.91,96.99,94.1,96.88,384253.0,94.91,96.99,94.1,96.88,384253.0
2025-01-27 10:00:00,96.82,97.67,96.49,97.67,233144.0,96.82,97.67,96.49,97.67,233144.0
2025-01-27 10:30:00,97.67,98.33,97.43,97.83,266587.0,97.67,98.33,97.43,97.83,266587.0
2025-01-27 11:00:00,97.84,98.02,97.24,97.39,122148.0,97.84,98.02,97.24,97.39,122148.0
2025-01-27 11:30:00,97.44,97.61,97.0,97.05,88933.0,97.44,97.61,97.0,97.05,88933.0
2025-01-27 12:00:00,97.05,97.4,96.89,97.39,92578.0,97.05,97.4,96.89,97.39,92578.0
2025-01-27 12:30:00,97.4,97.52,96.95,97.07,103874.0,97.4,97.52,96.95,97.07,103874.0
2025-01-27 13:00:00,97.05,97.2,96.89,96.92,73967.0,97.05,97.2,96.89,96.92,73967.0
2025-01-27 13:30:00,96.93,97.16,96.51,96.51,96883.0,96.93,97.16,96.51,96.51,96883.0
2025-01-27 14:00:00,96.53,97.0,96.5,96.97,110682.0,96.53,97.0,96.5,96.97,110682.0
2025-01-27 14:30:00,96.96,96.96,95.98,96.07,150876.0,96.96,96.96,95.98,96.07,150876.0
2025-01-27 15:00:00,96.05,96.46,96.03,96.25,134938.0,96.05,96.46,96.03,96.25,134938.0
2025-01-27 15:30:00,96.27,96.82,96.27,96.77,298269.0,96.27,96.82,96.27,96.77,298269.0
2025-01-28 09:30:00,96.6,97.52,95.55,97.45,222423.0,96.6,97.52,95.55,97.45,222423.0
2025-01-28 10:00:00,97.48,98.74,97.45,98.61,387945.0,97.48,98.74,97.45,98.61,387945.0
2025-01-28 10:30:00,98.61,100.2,98.34,100.2,255523.0,98.61,100.2,98.34,100.2,255523.0
2025-01-28 11:00:00,100.16,100.38,99.81,100.05,172098.0,100.16,100.38,99.81,100.05,172098.0
2025-01-28 11:30:00,100.03,100.37,99.79,100.27,121172.0,100.03,100.37,99.79,100.27,121172.0
2025-01-28 12:00:00,100.28,100.34,99.98,100.18,159749.0,100.28,100.34,99.98,100.18,159749.0
2025-01-28 12:30:00,100.17,100.24,99.59,99.77,136626.0,100.17,100.24,99.59,99.77,136626.0
2025-01-28 13:00:00,99.77,100.08,99.63,99.83,143529.0,99.77,100.08,99.63,99.83,143529.0
2025-01-28 13:30:00,99.77,99.92,99.36,99.41,100055.0,99.77,99.92,99.36,99.41,100055.0
2025-01-28 14:00:00,99.4,99.52,99.16,99.43,132317.0,99.4,99.52,99.16,99.43,132317.0
2025-01-28 14:30:00,99.43,99.95,99.38,99.89,104276.0,99.43,99.95,99.38,99.89,104276.0
2025-01-28 15:00:00,99.86,99.94,99.65,99.82,118761.0,99.86,99.94,99.65,99.82,118761.0
2025-01-28 15:30:00,99.82,99.9,99.21,99.81,355213.0,99.82,99.9,99.21,99.81,355213.0
2025-01-29 09:30:00,99.85,100.22,98.38,98.78,319142.0,99.85,100.22,98.38,98.78,319142.0
2025-01-29 10:00:00,98.75,98.89,98.2,98.34,142562.0,98.75,98.89,98.2,98.34,142562.0
2025-01-29 10:30:00,98.3,98.87,98.27,98.82,131642.0,98.3,98.87,98.27,98.82,131642.0
2025-01-29 11:00:00,98.81,99.23,98.68,99.11,127466.0,98.81,99.23,98.68,99.11,127466.0
2025-01-29 11:30:00,99.11,99.28,99.03,99.06,78393.0,99.11,99.28,99.03,99.06,78393.0
2025-01-29 12:00:00,99.11,99.39,99.04,99.27,50636.0,99.11,99.39,99.04,99.27,50636.0
2025-01-29 12:30:00,99.29,99.35,99.18,99.22,45049.0,99.29,99.35,99.18,99.22,45049.0
2025-01-29 13:00:00,99.25,99.3,98.88,99.2,72417.0,99.25,99.3,98.88,99.2,72417.0
2025-01-29 13:30:00,99.18,99.25,98.85,99.0,37597.0,99.18,99.25,98.85,99.0,37597.0
2025-01-29 14:00:00,98.96,99.04,98.56,98.58,98920.0,98.96,99.04,98.56,98.58,98920.0
2025-01-29 14:30:00,98.55,99.39,98.51,99.2,73262.0,98.55,99.39,98.51,99.2,73262.0
2025-01-29 15:00:00,99.18,99.61,99.0,99.57,122252.0,99.18,99.61,99.0,99.57,122252.0
2025-01-29 15:30:00,99.57,99.69,99.04,99.31,364082.0,99.57,99.69,99.04,99.31,364082.0
2025-01-30 09:30:00,99.84,102.17,99.84,101.29,474757.0,99.84,102.17,99.84,101.29,474757.0
2025-01-30 10:00:00,101.3,101.3,100.43,100.82,183041.0,101.3,101.3,100.43,100.82,183041.0
2025-01-30 10:30:00,100.85,101.06,100.25,100.41,111161.0,100.85,101.06,100.25,100.41,111161.0
2025-01-30 11:00:00,100.38,100.62,100.06,100.46,94073.0,100.38,100.62,100.06,100.46,94073.0
2025-01-30 11:30:00,100.45,100.88,100.28,100.78,97591.0,100.45,100.88,100.28,100.78,97591.0
2025-01-30 12:00:00,100.76,100.93,100.24,100.34,130106.0,100.76,100.93,100.24,100.34,130106.0
2025-01-30 12:30:00,100.31,100.54,100.2,100.24,72735.0,100.31,100.54,100.2,100.24,72735.0
2025-01-30 13:00:00,100.21,100.54,100.2,100.39,53063.0,100.21,100.54,100.2,100.39,53063.0
2025-01-30 13:30:00,100.4,100.63,100.39,100.61,73877.0,100.4,100.63,100.39,100.61,73877.0
2025-01-30 14:00:00,100.6,100.81,100.51,100.72,89258.0,100.6,100.81,100.51,100.72,89258.0
2025-01-30 14:30:00,100.74,101.1,100.67,101.05,111074.0,100.74,101.1,100.67,101.05,111074.0
2025-01-30 15:00:00,101.02,101.24,100.81,100.85,140584.0,101.02,101.24,100.81,100.85,140584.0
2025-01-30 15:30:00,100.84,101.08,100.24,100.91,383439.0,100.84,101.08,100.24,100.91,383439.0
2025-01-31 09:30:00,101.14,102.74,101.14,102.47,233088.0,101.14,102.74,101.14,102.47,233088.0
2025-01-31 10:00:00,102.4,102.66,101.77,102.25,156665.0,102.4,102.66,101.77,102.25,156665.0
2025-01-31 10:30:00,102.23,102.87,102.22,102.35,138010.0,102.23,102.87,102.22,102.35,138010.0
2025-01-31 11:00:00,102.4,102.85,102.33,102.53,126365.0,102.4,102.85,102.33,102.53,126365.0
2025-01-31 11:30:00,102.52,102.6,102.16,102.51,104089.0,102.52,102.6,102.16,102.51,104089.0
2025-01-31 12:00:00,102.52,102.68,102.14,102.58,260278.0,102.52,102.68,102.14,102.58,260278.0
2025-01-31 12:30:00,102.58,102.72,102.02,102.07,147516.0,102.58,102.72,102.02,102.07,147516.0
2025-01-31 13:00:00,102.06,102.38,102.04,102.22,88459.0,102.06,102.38,102.04,102.22,88459.0
2025-01-31 13:30:00,102.21,102.26,101.65,101.81,149843.0,102.21,102.26,101.65,101.81,149843.0
2025-01-31 14:00:00,101.81,101.87,101.15,101.25,108167.0,101.81,101.87,101.15,101.25,108167.0
2025-01-31 14:30:00,101.25,101.34,100.66,100.95,134634.0,101.25,101.34,100.66,100.95,134634.0
2025-01-31 15:00:00,100.95,100.95,100.48,100.51,117837.0,100.95,100.95,100.48,100.51,117837.0
2025-01-31 15:30:00,100.52,101.02,100.47,100.9,334440.0,100.52,101.02,100.47,100.9,334440.0
2025-02-03 09:30:00,98.87,100.35,98.12,99.88,448330.0,98.87,100.35,98.12,99.88,448330.0
2025-02-03 10:00:00,99.88,100.39,99.23,100.32,280642.0,99.88,100.39,99.23,100.32,280642.0
2025-02-03 10:30:00,100.36,101.18,100.07,101.08,240946.0,100.36,101.18,100.07,101.08,240946.0
2025-02-03 11:00:00,101.08,101.41,100.71,100.8,239090.0,101.08,101.41,100.71,100.8,239090.0
2025-02-03 11:30:00,100.78,100.78,99.87,99.99,178786.0,100.78,100.78,99.87,99.99,178786.0
2025-02-03 12:00:00,100.02,100.65,99.91,100.4,129354.0,100.02,100.65,99.91,100.4,129354.0
2025-02-03 12:30:00,100.39,100.5,100.04,100.5,108325.0,100.39,100.5,100.04,100.5,108325.0
2025-02-03 13:00:00,100.47,100.87,100.18,100.53,168536.0,100.47,100.87,100.18,100.53,168536.0
2025-02-03 13:30:00,100.56,100.68,100.39,100.62,102580.0,100.56,100.68,100.39,100.62,102580.0
2025-02-03 14:00:00,100.66,100.76,100.39,100.62,138760.0,100.66,100.76,100.39,100.62,138760.0
2025-02-03 14:30:00,100.62,100.95,100.47,100.78,128273.0,100.62,100.95,100.47,100.78,128273.0
2025-02-03 15:00:00,100.81,101.2,100.77,101.05,126712.0,100.81,101.2,100.77,101.05,126712.0
2025-02-03 15:30:00,101.05,101.19,100.75,100.89,382206.0,101.05,101.19,100.75,100.89,382206.0
2025-02-04 09:30:00,101.02,102.44,100.7,102.36,346853.0,101.02,102.44,100.7,102.36,346853.0
2025-02-04 10:00:00,102.36,102.46,101.71,102.08,183285.0,102.36,102.46,101.71,102.08,183285.0
2025-02-04 10:30:00,102.08,102.44,101.85,102.27,141893.0,102.08,102.44,101.85,102.27,141893.0
2025-02-04 11:00:00,102.3,102.74,102.28,102.61,93878.0,102.3,102.74,102.28,102.61,93878.0
2025-02-04 11:30:00,102.62,102.63,101.97,102.12,77528.0,102.62,102.63,101.97,102.12,77528.0
2025-02-04 12:00:00,102.15,102.15,101.41,101.47,62585.0,102.15,102.15,101.41,101.47,62585.0
2025-02-04 12:30:00,101.5,102.03,101.43,102.03,81259.0,101.5,102.03,101.43,102.03,81259.0
2025-02-04 13:00:00,102.03,102.12,101.89,102.07,37153.0,102.03,102.12,101.89,102.07,37153.0
2025-02-04 13:30:00,102.04,102.26,101.98,102.04,51583.0,102.04,102.26,101.98,102.04,51583.0
2025-02-04 14:00:00,102.01,102.21,101.95,102.2,78927.0,102.01,102.21,101.95,102.2,78927.0
2025-02-04 14:30:00,102.2,102.23,101.94,102.08,99651.0,102.2,102.23,101.94,102.08,99651.0
2025-02-04 15:00:00,102.04,102.17,101.99,102.13,124652.0,102.04,102.17,101.99,102.13,124652.0
2025-02-04 15:30:00,102.11,102.83,102.11,102.77,418125.0,102.11,102.83,102.11,102.77,418125.0
2025-02-05 09:30:00,103.15,103.69,102.44,102.63,429924.0,103.15,103.69,102.44,102.63,429924.0
2025-02-05 10:00:00,102.75,102.76,101.85,102.67,223705.0,102.75,102.76,101.85,102.67,223705.0
2025-02-05 10:30:00,102.64,102.89,102.52,102.74,109513.0,102.64,102.89,102.52,102.74,109513.0
2025-02-05 11:00:00,102.75,103.0,102.65,102.96,82901.0,102.75,103.0,102.65,102.96,82901.0
2025-02-05 11:30:00,102.98,103.57,102.92,103.46,104716.0,102.98,103.57,102.92,103.46,104716.0
2025-02-05 12:00:00,103.44,103.54,103.31,103.35,79846.0,103.44,103.54,103.31,103.35,79846.0
2025-02-05 12:30:00,103.32,104.04,103.31,103.88,189908.0,103.32,104.04,103.31,103.88,189908.0
2025-02-05 13:00:00,103.88,103.91,103.51,103.6,99379.0,103.88,103.91,103.51,103.6,99379.0
2025-02-05 13:30:00,103.6,104.18,103.58,104.06,155791.0,103.6,104.18,103.58,104.06,155791.0
2025-02-05 14:00:00,104.08,104.24,103.85,104.15,90190.0,104.08,104.24,103.85,104.15,90190.0
2025-02-05 14:30:00,104.15,104.25,103.99,104.12,83069.0,104.15,104.25,103.99,104.12,83069.0
2025-02-05 15:00:00,104.14,104.52,104.12,104.45,97002.0,104.14,104.52,104.12,104.45,97002.0
2025-02-05 15:30:00,104.44,105.12,104.37,105.06,448809.0,104.44,105.12,104.37,105.06,448809.0
2025-02-06 09:30:00,105.4,105.4,104.15,104.8,339731.0,105.4,105.4,104.15,104.8,339731.0
2025-02-06 10:00:00,104.8,105.82,104.75,104.88,304524.0,104.8,105.82,104.75,104.88,304524.0
2025-02-06 10:30:00,104.89,105.56,104.84,105.14,170288.0,104.89,105.56,104.84,105.14,170288.0
2025-02-06 11:00:00,105.13,105.27,104.65,104.71,268008.0,105.13,105.27,104.65,104.71,268008.0
2025-02-06 11:30:00,104.67,104.71,104.1,104.12,199967.0,104.67,104.71,104.1,104.12,199967.0
2025-02-06 12:00:00,104.12,104.54,103.96,104.47,109540.0,104.12,104.54,103.96,104.47,109540.0
2025-02-06 12:30:00,104.49,104.62,104.32,104.42,129973.0,104.49,104.62,104.32,104.42,129973.0
2025-02-06 13:00:00,104.42,104.75,104.37,104.68,144906.0,104.42,104.75,104.37,104.68,144906.0
2025-02-06 13:30:00,104.69,104.71,104.18,104.28,184705.0,104.69,104.71,104.18,104.28,184705.0
2025-02-06 14:00:00,104.31,104.81,104.29,104.6,182379.0,104.31,104.81,104.29,104.6,182379.0
2025-02-06 14:30:00,104.58,104.81,104.22,104.54,270190.0,104.58,104.81,104.22,104.54,270190.0
2025-02-06 15:00:00,104.52,104.87,104.35,104.83,196311.0,104.52,104.87,104.35,104.83,196311.0
2025-02-06 15:30:00,104.84,105.45,104.61,104.7,818252.0,104.84,105.45,104.61,104.7,818252.0
2025-02-07 09:30:00,109.48,110.53,103.26,103.83,1730672.0,109.48,110.53,103.26,103.83,1730672.0
2025-02-07 10:00:00,103.65,106.33,102.37,106.28,802760.0,103.65,106.33,102.37,106.28,802760.0
2025-02-07 10:30:00,106.27,107.25,104.77,105.35,691596.0,106.27,107.25,104.77,105.35,691596.0
2025-02-07 11:00:00,105.4,105.75,104.61,105.66,347381.0,105.4,105.75,104.61,105.66,347381.0
2025-02-07 11:30:00,105.69,106.45,105.48,106.03,355820.0,105.69,106.45,105.48,106.03,355820.0
2025-02-07 12:00:00,105.99,106.82,105.82,106.59,254398.0,105.99,106.82,105.82,106.59,254398.0
2025-02-07 12:30:00,106.55,108.09,106.15,107.72,368068.0,106.55,108.09,106.15,107.72,368068.0
2025-02-07 13:00:00,107.75,109.45,107.51,108.95,515228.0,107.75,109.45,107.51,108.95,515228.0
2025-02-07 13:30:00,108.94,109.26,108.42,108.73,300555.0,108.94,109.26,108.42,108.73,300555.0
2025-02-07 14:00:00,108.73,109.16,107.16,107.2,274881.0,108.73,109.16,107.16,107.2,274881.0
2025-02-07 14:30:00,107.17,107.77,106.8,107.64,349119.0,107.17,107.77,106.8,107.64,349119.0
2025-02-07 15:00:00,107.59,107.59,106.85,106.87,198492.0,107.59,107.59,106.85,106.87,198492.0
2025-02-07 15:30:00,106.86,107.9,106.84,107.66,683734.0,106.86,107.9,106.84,107.66,683734.0
2025-02-10 09:30:00,108.17,110.99,107.45,108.89,564937.0,108.17,110.99,107.45,108.89,564937.0
2025-02-10 10:00:00,108.81,110.4,108.76,110.18,251228.0,108.81,110.4,108.76,110.18,251228.0
2025-02-10 10:30:00,110.18,110.76,110.03,110.12,153810.0,110.18,110.76,110.03,110.12,153810.0
2025-02-10 11:00:00,110.17,110.76,110.16,110.68,145225.0,110.17,110.76,110.16,110.68,145225.0
2025-02-10 11:30:00,110.68,110.97,110.26,110.96,172514.0,110.68,110.97,110.26,110.96,172514.0
2025-02-10 12:00:00,110.95,110.96,110.39,110.5,99607.0,110.95,110.96,110.39,110.5,99607.0
2025-02-10 12:30:00,110.5,110.79,109.94,109.94,114812.0,110.5,110.79,109.94,109.94,114812.0
2025-02-10 13:00:00,109.89,110.79,109.75,110.76,238648.0,109.89,110.79,109.75,110.76,238648.0
2025-02-10 13:30:00,110.75,110.97,110.2,110.63,209731.0,110.75,110.97,110.2,110.63,209731.0
2025-02-10 14:00:00,110.58,110.58,110.2,110.38,92083.0,110.58,110.58,110.2,110.38,92083.0
2025-02-10 14:30:00,110.37,110.47,110.11,110.17,105060.0,110.37,110.47,110.11,110.17,105060.0
2025-02-10 15:00:00,110.19,110.27,110.07,110.13,135605.0,110.19,110.27,110.07,110.13,135605.0
2025-02-10 15:30:00,110.11,110.16,109.42,109.56,437232.0,110.11,110.16,109.42,109.56,437232.0
2025-02-11 09:30:00,109.5,110.33,108.57,108.57,300127.0,109.5,110.33,108.57,108.57,300127.0
2025-02-11 10:00:00,108.63,109.33,108.41,109.26,189766.0,108.63,109.33,108.41,109.26,189766.0
2025-02-11 10:30:00,109.27,109.7,108.91,108.97,213593.0,109.27,109.7,108.91,108.97,213593.0
2025-02-11 11:00:00,108.98,109.25,108.26,108.32,311244.0,108.98,109.25,108.26,108.32,311244.0
2025-02-11 11:30:00,108.35,108.65,108.17,108.23,95919.0,108.35,108.65,108.17,108.23,95919.0
2025-02-11 12:00:00,108.22,108.67,107.81,108.61,172560.0,108.22,108.67,107.81,108.61,172560.0
2025-02-11 12:30:00,108.58,108.83,108.42,108.53,84781.0,108.58,108.83,108.42,108.53,84781.0
2025-02-11 13:00:00,108.53,108.94,108.44,108.86,111244.0,108.53,108.94,108.44,108.86,111244.0
2025-02-11 13:30:00,108.92,109.06,108.63,108.63,104093.0,108.92,109.06,108.63,108.63,104093.0
2025-02-11 14:00:00,108.62,108.91,108.59,108.91,80869.0,108.62,108.91,108.59,108.91,80869.0
2025-02-11 14:30:00,108.91,109.52,108.86,109.14,162991.0,108.91,109.52,108.86,109.14,162991.0
2025-02-11 15:00:00,109.14,109.22,109.06,109.06,102130.0,109.14,109.22,109.06,109.06,102130.0
2025-02-11 15:30:00,109.02,109.02,108.08,108.3,626421.0,109.02,109.02,108.08,108.3,626421.0
2025-02-12 09:30:00,107.03,107.25,105.59,105.69,352770.0,107.03,107.25,105.59,105.69,352770.0
2025-02-12 10:00:00,105.65,105.65,104.27,105.47,511491.0,105.65,105.65,104.27,105.47,511491.0
2025-02-12 10:30:00,105.52,105.82,105.22,105.75,215417.0,105.52,105.82,105.22,105.75,215417.0
2025-02-12 11:00:00,105.75,106.15,105.34,106.03,166620.0,105.75,106.15,105.34,106.03,166620.0
2025-02-12 11:30:00,106.03,106.47,105.94,106.28,115208.0,106.03,106.47,105.94,106.28,115208.0
2025-02-12 12:00:00,106.34,106.66,106.12,106.25,112526.0,106.34,106.66,106.12,106.25,112526.0
2025-02-12 12:30:00,106.29,106.61,106.14,106.52,83383.0,106.29,106.61,106.14,106.52,83383.0
2025-02-12 13:00:00,106.5,107.34,106.49,107.27,111118.0,106.5,107.34,106.49,107.27,111118.0
2025-02-12 13:30:00,107.27,107.31,106.87,107.16,92390.0,107.27,107.31,106.87,107.16,92390.0
2025-02-12 14:00:00,107.18,107.28,106.87,107.24,122640.0,107.18,107.28,106.87,107.24,122640.0
2025-02-12 14:30:00,107.24,107.74,107.24,107.57,75646.0,107.24,107.74,107.24,107.57,75646.0
2025-02-12 15:00:00,107.55,107.76,107.33,107.33,136284.0,107.55,107.76,107.33,107.33,136284.0
2025-02-12 15:30:00,107.33,107.8,107.22,107.69,273506.0,107.33,107.8,107.22,107.69,273506.0
2025-02-13 09:30:00,108.78,108.99,107.78,108.57,222520.0,108.78,108.99,107.78,108.57,222520.0
2025-02-13 10:00:00,108.55,108.66,108.11,108.43,101818.0,108.55,108.66,108.11,108.43,101818.0
2025-02-13 10:30:00,108.42,108.98,108.27,108.35,72397.0,108.42,108.98,108.27,108.35,72397.0
2025-02-13 11:00:00,108.33,108.33,107.61,107.86,97215.0,108.33,108.33,107.61,107.86,97215.0
2025-02-13 11:30:00,107.89,108.29,107.7,108.01,93028.0,107.89,108.29,107.7,108.01,93028.0
2025-02-13 12:00:00,108.02,108.83,107.95,108.65,70689.0,108.02,108.83,107.95,108.65,70689.0
2025-02-13 12:30:00,108.6,108.65,108.25,108.61,81265.0,108.6,108.65,108.25,108.61,81265.0
2025-02-13 13:00:00,108.57,108.61,108.19,108.55,64720.0,108.57,108.61,108.19,108.55,64720.0
2025-02-13 13:30:00,108.55,108.9,108.52,108.8,61932.0,108.55,108.9,108.52,108.8,61932.0
2025-02-13 14:00:00,108.8,109.29,108.77,109.27,67295.0,108.8,109.29,108.77,109.27,67295.0
2025-02-13 14:30:00,109.28,109.42,109.22,109.31,85609.0,109.28,109.42,109.22,109.31,85609.0
2025-02-13 15:00:00,109.34,109.71,109.26,109.66,106745.0,109.34,109.71,109.26,109.66,106745.0
2025-02-13 15:30:00,109.65,110.03,109.43,109.98,436723.0,109.65,110.03,109.43,109.98,436723.0
2025-02-14 09:30:00,110.27,110.89,108.72,109.59,342567.0,110.27,110.89,108.72,109.59,342567.0
2025-02-14 10:00:00,109.62,110.51,109.57,110.45,289835.0,109.62,110.51,109.57,110.45,289835.0
2025-02-14 10:30:00,110.41,110.75,110.25,110.43,234725.0,110.41,110.75,110.25,110.43,234725.0
2025-02-14 11:00:00,110.44,110.49,110.12,110.17,164026.0,110.44,110.49,110.12,110.17,164026.0
2025-02-14 11:30:00,110.17,110.3,109.84,109.93,102101.0,110.17,110.3,109.84,109.93,102101.0
2025-02-14 12:00:00,109.93,110.14,109.83,110.07,89277.0,109.93,110.14,109.83,110.07,89277.0
2025-02-14 12:30:00,110.09,111.29,110.08,111.23,177810.0,110.09,111.29,110.08,111.23,177810.0
2025-02-14 13:00:00,111.21,111.24,110.93,111.19,54131.0,111.21,111.24,110.93,111.19,54131.0
2025-02-14 13:30:00,111.16,111.8,111.16,111.3,174841.0,111.16,111.8,111.16,111.3,174841.0
2025-02-14 14:00:00,111.29,111.91,111.28,111.89,105987.0,111.29,111.91,111.28,111.89,105987.0
2025-02-14 14:30:00,111.87,111.99,111.71,111.83,114371.0,111.87,111.99,111.71,111.83,114371.0
2025-02-14 15:00:00,111.82,111.99,111.67,111.98,166730.0,111.82,111.99,111.67,111.98,166730.0
2025-02-14 15:30:00,111.96,112.37,111.52,111.65,786495.0,111.96,112.37,111.52,111.65,786495.0
2025-02-18 09:30:00,112.56,114.75,112.46,114.66,478930.0,112.56,114.75,112.46,114.66,478930.0
2025-02-18 10:00:00,114.6,114.82,113.58,113.63,316585.0,114.6,114.82,113.58,113.63,316585.0
2025-02-18 10:30:00,113.63,114.63,113.5,114.48,199971.0,113.63,114.63,113.5,114.48,199971.0
2025-02-18 11:00:00,114.47,114.58,113.67,113.94,130011.0,114.47,114.58,113.67,113.94,130011.0
2025-02-18 11:30:00,113.94,114.3,113.77,114.01,121587.0,113.94,114.3,113.77,114.01,121587.0
2025-02-18 12:00:00,113.98,114.28,113.83,113.98,125605.0,113.98,114.28,113.83,113.98,125605.0
2025-02-18 12:30:00,114.0,114.68,113.99,114.37,188342.0,114.0,114.68,113.99,114.37,188342.0
2025-02-18 13:00:00,114.41,114.7,114.32,114.52,235911.0,114.41,114.7,114.32,114.52,235911.0
2025-02-18 13:30:00,114.54,114.6,114.3,114.36,197403.0,114.54,114.6,114.3,114.36,197403.0
2025-02-18 14:00:00,114.38,114.52,113.74,113.77,192021.0,114.38,114.52,113.74,113.77,192021.0
2025-02-18 14:30:00,113.75,113.82,113.45,113.54,118224.0,113.75,113.82,113.45,113.54,118224.0
2025-02-18 15:00:00,113.53,113.65,113.18,113.32,179121.0,113.53,113.65,113.18,113.32,179121.0
2025-02-18 15:30:00,113.33,114.3,113.26,114.25,727954.0,113.33,114.3,113.26,114.25,727954.0
2025-02-19 09:30:00,114.11,114.47,112.16,112.32,415589.0,114.11,114.47,112.16,112.32,415589.0
2025-02-19 10:00:00,112.32,112.45,111.88,112.35,283931.0,112.32,112.45,111.88,112.35,283931.0
2025-02-19 10:30:00,112.31,112.42,112.07,112.19,129881.0,112.31,112.42,112.07,112.19,129881.0
2025-02-19 11:00:00,112.19,113.03,112.16,112.9,171549.0,112.19,113.03,112.16,112.9,171549.0
2025-02-19 11:30:00,112.81,113.44,112.76,113.25,132907.0,112.81,113.44,112.76,113.25,132907.0
2025-02-19 12:00:00,113.31,113.84,113.29,113.7,149351.0,113.31,113.84,113.29,113.7,149351.0
2025-02-19 12:30:00,113.64,113.98,113.49,113.8,137456.0,113.64,113.98,113.49,113.8,137456.0
2025-02-19 13:00:00,113.83,113.91,113.42,113.83,74715.0,113.83,113.91,113.42,113.83,74715.0
2025-02-19 13:30:00,113.85,114.29,113.63,114.07,121197.0,113.85,114.29,113.63,114.07,121197.0
2025-02-19 14:00:00,114.02,114.29,113.94,114.21,68383.0,114.02,114.29,113.94,114.21,68383.0
2025-02-19 14:30:00,114.19,114.45,114.16,114.43,76683.0,114.19,114.45,114.16,114.43,76683.0
2025-02-19 15:00:00,114.42,114.45,113.93,113.97,124839.0,114.42,114.45,113.93,113.97,124839.0
2025-02-19 15:30:00,113.99,114.63,113.93,114.56,463901.0,113.99,114.63,113.93,114.56,463901.0
2025-02-20 09:30:00,113.84,114.53,111.01,111.22,634641.0,113.84,114.53,111.01,111.22,634641.0
2025-02-20 10:00:00,111.25,113.32,110.83,113.04,261095.0,111.25,113.32,110.83,113.04,261095.0
2025-02-20 10:30:00,113.02,113.31,112.68,112.91,151854.0,113.02,113.31,112.68,112.91,151854.0
2025-02-20 11:00:00,112.96,113.88,112.87,113.81,269643.0,112.96,113.88,112.87,113.81,269643.0
2025-02-20 11:30:00,113.78,113.86,113.11,113.41,477129.0,113.78,113.86,113.11,113.41,477129.0
2025-02-20 12:00:00,113.41,113.99,113.32,113.82,424808.0,113.41,113.99,113.32,113.82,424808.0
2025-02-20 12:30:00,113.87,114.2,113.73,114.0,115387.0,113.87,114.2,113.73,114.0,115387.0
2025-02-20 13:00:00,114.0,114.06,113.43,113.44,147740.0,114.0,114.06,113.43,113.44,147740.0
2025-02-20 13:30:00,113.43,113.88,113.12,113.73,302957.0,113.43,113.88,113.12,113.73,302957.0
2025-02-20 14:00:00,113.75,114.19,113.37,113.44,230879.0,113.75,114.19,113.37,113.44,230879.0
2025-02-20 14:30:00,113.42,113.98,112.78,113.83,610010.0,113.42,113.98,112.78,113.83,610010.0
2025-02-20 15:00:00,113.85,114.1,113.71,113.84,128279.0,113.85,114.1,113.71,113.84,128279.0
2025-02-20 15:30:00,113.86,114.24,113.43,114.21,513925.0,113.86,114.24,113.43,114.21,513925.0
2025-02-21 09:30:00,114.27,114.57,113.44,113.82,341226.0,114.27,114.57,113.44,113.82,341226.0
2025-02-21 10:00:00,113.71,113.91,113.46,113.63,112767.0,113.71,113.91,113.46,113.63,112767.0
2025-02-21 10:30:00,113.58,113.66,112.64,112.94,212614.0,113.58,113.66,112.64,112.94,212614.0
2025-02-21 11:00:00,112.97,113.39,112.5,112.5,225120.0,112.97,113.39,112.5,112.5,225120.0
2025-02-21 11:30:00,112.5,113.14,112.4,112.96,119004.0,112.5,113.14,112.4,112.96,119004.0
2025-02-21 12:00:00,112.95,113.13,112.59,112.75,175309.0,112.95,113.13,112.59,112.75,175309.0
2025-02-21 12:30:00,112.73,112.76,112.29,112.36,233852.0,112.73,112.76,112.29,112.36,233852.0
2025-02-21 13:00:00,112.37,112.44,111.06,111.25,307108.0,112.37,112.44,111.06,111.25,307108.0
2025-02-21 13:30:00,111.25,111.59,111.01,111.17,164461.0,111.25,111.59,111.01,111.17,164461.0
2025-02-21 14:00:00,111.17,111.28,110.43,110.61,240876.0,111.17,111.28,110.43,110.61,240876.0
2025-02-21 14:30:00,110.6,110.94,110.33,110.9,86509.0,110.6,110.94,110.33,110.9,86509.0
2025-02-21 15:00:00,110.91,110.96,110.31,110.59,184637.0,110.91,110.96,110.31,110.59,184637.0
2025-02-21 15:30:00,110.61,110.68,109.93,110.01,442742.0,110.61,110.68,109.93,110.01,442742.0
2025-02-24 09:30:00,109.63,109.96,108.2,108.31,394304.0,109.63,109.96,108.2,108.31,394304.0
2025-02-24 10:00:00,108.26,108.46,107.33,108.26,396959.0,108.26,108.46,107.33,108.26,396959.0
2025-02-24 10:30:00,108.26,108.93,108.07,108.3,254945.0,108.26,108.93,108.07,108.3,254945.0
2025-02-24 11:00:00,108.31,109.12,108.23,109.09,204523.0,108.31,109.12,108.23,109.09,204523.0
2025-02-24 11:30:00,109.12,109.43,108.51,109.24,139505.0,109.12,109.43,108.51,109.24,139505.0
2025-02-24 12:00:00,109.21,109.77,109.02,109.51,113085.0,109.21,109.77,109.02,109.51,113085.0
2025-02-24 12:30:00,109.49,109.78,109.37,109.54,81306.0,109.49,109.78,109.37,109.54,81306.0
2025-02-24 13:00:00,109.54,110.02,109.54,109.79,69928.0,109.54,110.02,109.54,109.79,69928.0
2025-02-24 13:30:00,109.8,109.97,109.47,109.48,80616.0,109.8,109.97,109.47,109.48,80616.0
2025-02-24 14:00:00,109.48,109.59,109.24,109.33,101681.0,109.48,109.59,109.24,109.33,101681.0
2025-02-24 14:30:00,109.34,109.37,109.08,109.11,70152.0,109.34,109.37,109.08,109.11,70152.0
2025-02-24 15:00:00,109.12,109.36,109.04,109.06,129842.0,109.12,109.36,109.04,109.06,129842.0
2025-02-24 15:30:00,109.06,109.23,108.59,108.7,460013.0,109.06,109.23,108.59,108.7,460013.0
2025-02-25 09:30:00,108.08,108.49,106.6,107.48,375404.0,108.08,108.49,106.6,107.48,375404.0
2025-02-25 10:00:00,107.4,107.42,106.18,106.38,255103.0,107.4,107.42,106.18,106.38,255103.0
2025-02-25 10:30:00,106.36,106.72,106.07,106.12,240257.0,106.36,106.72,106.07,106.12,240257.0
2025-02-25 11:00:00,106.14,107.08,105.78,106.64,218801.0,106.14,107.08,105.78,106.64,218801.0
2025-02-25 11:30:00,106.66,108.01,106.65,107.8,143579.0,106.66,108.01,106.65,107.8,143579.0
2025-02-25 12:00:00,107.71,107.9,107.48,107.9,68537.0,107.71,107.9,107.48,107.9,68537.0
2025-02-25 12:30:00,107.86,108.19,107.84,108.03,103858.0,107.86,108.19,107.84,108.03,103858.0
2025-02-25 13:00:00,108.08,108.45,107.99,108.0,61478.0,108.08,108.45,107.99,108.0,61478.0
2025-02-25 13:30:00,108.01,108.56,107.96,108.47,49203.0,108.01,108.56,107.96,108.47,49203.0
2025-02-25 14:00:00,108.42,108.54,108.22,108.22,38441.0,108.42,108.54,108.22,108.22,38441.0
2025-02-25 14:30:00,108.19,108.57,108.05,108.26,85190.0,108.19,108.57,108.05,108.26,85190.0
2025-02-25 15:00:00,108.31,108.5,108.0,108.06,165645.0,108.31,108.5,108.0,108.06,165645.0
2025-02-25 15:30:00,108.11,108.18,107.82,108.08,244477.0,108.11,108.18,107.82,108.08,244477.0
2025-02-26 09:30:00,108.46,109.84,107.83,109.79,397011.0,108.46,109.84,107.83,109.79,397011.0
2025-02-26 10:00:00,109.79,109.96,109.26,109.43,177324.0,109.79,109.96,109.26,109.43,177324.0
2025-02-26 10:30:00,109.47,110.1,109.4,109.98,198064.0,109.47,110.1,109.4,109.98,198064.0
2025-02-26 11:00:00,109.98,110.29,109.81,109.85,142313.0,109.98,110.29,109.81,109.85,142313.0
2025-02-26 11:30:00,109.84,109.87,109.45,109.49,102249.0,109.84,109.87,109.45,109.49,102249.0
2025-02-26 12:00:00,109.49,109.6,109.18,109.43,166560.0,109.49,109.6,109.18,109.43,166560.0
2025-02-26 12:30:00,109.47,109.56,108.98,109.05,95202.0,109.47,109.56,108.98,109.05,95202.0
2025-02-26 13:00:00,109.05,109.5,108.75,108.76,100173.0,109.05,109.5,108.75,108.76,100173.0
2025-02-26 13:30:00,108.72,108.91,108.6,108.77,81960.0,108.72,108.91,108.6,108.77,81960.0
2025-02-26 14:00:00,108.74,109.09,108.62,108.93,90056.0,108.74,109.09,108.62,108.93,90056.0
2025-02-26 14:30:00,108.93,109.07,108.69,108.8,70682.0,108.93,109.07,108.69,108.8,70682.0
2025-02-26 15:00:00,108.82,109.0,108.62,108.92,104612.0,108.82,109.0,108.62,108.92,104612.0
2025-02-26 15:30:00,108.92,109.22,108.74,109.05,305262.0,108.92,109.22,108.74,109.05,305262.0
2025-02-27 09:30:00,109.98,110.64,109.23,109.25,218117.0,109.98,110.64,109.23,109.25,218117.0
2025-02-27 10:00:00,109.3,110.47,108.68,110.39,205242.0,109.3,110.47,108.68,110.39,205242.0
2025-02-27 10:30:00,110.33,110.65,109.85,110.44,169947.0,110.33,110.65,109.85,110.44,169947.0
2025-02-27 11:00:00,110.41,111.12,110.2,110.98,133626.0,110.41,111.12,110.2,110.98,133626.0
2025-02-27 11:30:00,110.95,111.31,110.77,110.82,80177.0,110.95,111.31,110.77,110.82,80177.0
2025-02-27 12:00:00,110.83,110.99,110.33,110.55,95567.0,110.83,110.99,110.33,110.55,95567.0
2025-02-27 12:30:00,110.52,110.69,110.25,110.53,66396.0,110.52,110.69,110.25,110.53,66396.0
2025-02-27 13:00:00,110.54,110.68,110.24,110.54,86677.0,110.54,110.68,110.24,110.54,86677.0
2025-02-27 13:30:00,110.56,110.66,110.37,110.39,55496.0,110.56,110.66,110.37,110.39,55496.0
2025-02-27 14:00:00,110.38,110.43,109.52,109.52,90263.0,110.38,110.43,109.52,109.52,90263.0
2025-02-27 14:30:00,109.55,109.55,108.84,108.89,115402.0,109.55,109.55,108.84,108.89,115402.0
2025-02-27 15:00:00,108.88,108.88,108.18,108.3,136979.0,108.88,108.88,108.18,108.3,136979.0
2025-02-27 15:30:00,108.34,108.55,107.0,107.13,736451.0,108.34,108.55,107.0,107.13,736451.0
2025-02-28 09:30:00,107.34,108.26,106.8,107.28,296829.0,107.34,108.26,106.8,107.28,296829.0
2025-02-28 10:00:00,107.29,107.7,106.89,107.7,152255.0,107.29,107.7,106.89,107.7,152255.0
2025-02-28 10:30:00,107.69,107.81,107.04,107.42,144669.0,107.69,107.81,107.04,107.42,144669.0
2025-02-28 11:00:00,107.43,107.78,106.72,106.9,197846.0,107.43,107.78,106.72,106.9,197846.0
2025-02-28 11:30:00,106.89,107.42,106.83,107.1,50306.0,106.89,107.42,106.83,107.1,50306.0
2025-02-28 12:00:00,107.09,107.37,106.96,107.03,56694.0,107.09,107.37,106.96,107.03,56694.0
2025-02-28 12:30:00,107.1,107.11,106.41,106.41,60103.0,107.1,107.11,106.41,106.41,60103.0
2025-02-28 13:00:00,106.38,106.54,105.89,106.5,95147.0,106.38,106.54,105.89,106.5,95147.0
2025-02-28 13:30:00,106.48,107.13,106.4,106.59,131839.0,106.48,107.13,106.4,106.59,131839.0
2025-02-28 14:00:00,106.57,106.81,106.5,106.72,57417.0,106.57,106.81,106.5,106.72,57417.0
2025-02-28 14:30:00,106.7,107.26,106.65,107.18,62987.0,106.7,107.26,106.65,107.18,62987.0
2025-02-28 15:00:00,107.16,107.5,107.0,107.4,116242.0,107.16,107.5,107.0,107.4,116242.0
2025-02-28 15:30:00,107.38,108.14,107.09,108.02,360867.0,107.38,108.14,107.09,108.02,360867.0
2025-03-03 09:30:00,108.82,110.67,108.65,109.4,556668.0,108.82,110.67,108.65,109.4,556668.0
2025-03-03 10:00:00,109.32,109.9,108.76,109.85,162913.0,109.32,109.9,108.76,109.85,162913.0
2025-03-03 10:30:00,109.82,110.0,108.62,108.75,117985.0,109.82,110.0,108.62,108.75,117985.0
2025-03-03 11:00:00,108.84,109.45,108.76,108.89,80512.0,108.84,109.45,108.76,108.89,80512.0
2025-03-03 11:30:00,108.92,109.46,108.54,109.32,100530.0,108.92,109.46,108.54,109.32,100530.0
2025-03-03 12:00:00,109.23,109.76,109.18,109.69,88647.0,109.23,109.76,109.18,109.69,88647.0
2025-03-03 12:30:00,109.67,110.05,109.46,109.73,118670.0,109.67,110.05,109.46,109.73,118670.0
2025-03-03 13:00:00,109.68,109.79,108.77,108.79,104244.0,109.68,109.79,108.77,108.79,104244.0
2025-03-03 13:30:00,108.8,109.01,108.38,108.84,87618.0,108.8,109.01,108.38,108.84,87618.0
2025-03-03 14:00:00,108.84,109.05,108.62,108.75,147458.0,108.84,109.05,108.62,108.75,147458.0
2025-03-03 14:30:00,108.74,109.09,107.93,107.93,152809.0,108.74,109.09,107.93,107.93,152809.0
2025-03-03 15:00:00,107.95,107.95,106.35,106.38,166002.0,107.95,107.95,106.35,106.38,166002.0
2025-03-03 15:30:00,106.38,106.83,106.04,106.55,764852.0,106.38,106.83,106.04,106.55,764852.0
2025-03-04 09:30:00,106.81,107.0,105.33,105.36,445340.0,106.81,107.0,105.33,105.36,445340.0
2025-03-04 10:00:00,105.32,105.5,103.93,104.55,414586.0,105.32,105.5,103.93,104.55,414586.0
2025-03-04 10:30:00,104.44,105.38,104.39,104.89,267133.0,104.44,105.38,104.39,104.89,267133.0
2025-03-04 11:00:00,104.78,105.02,104.35,104.46,266909.0,104.78,105.02,104.35,104.46,266909.0
2025-03-04 11:30:00,104.52,104.91,104.5,104.74,192605.0,104.52,104.91,104.5,104.74,192605.0
2025-03-04 12:00:00,104.75,105.51,104.56,105.45,248140.0,104.75,105.51,104.56,105.45,248140.0
2025-03-04 12:30:00,105.43,106.12,104.99,105.12,361615.0,105.43,106.12,104.99,105.12,361615.0
2025-03-04 13:00:00,105.07,105.93,104.95,105.34,145019.0,105.07,105.93,104.95,105.34,145019.0
2025-03-04 13:30:00,105.34,106.26,105.26,106.1,90427.0,105.34,106.26,105.26,106.1,90427.0
2025-03-04 14:00:00,106.1,106.88,106.1,106.64,76578.0,106.1,106.88,106.1,106.64,76578.0
2025-03-04 14:30:00,106.65,107.14,106.5,107.02,64710.0,106.65,107.14,106.5,107.02,64710.0
2025-03-04 15:00:00,107.01,107.71,106.88,107.28,123222.0,107.01,107.71,106.88,107.28,123222.0
2025-03-04 15:30:00,107.3,107.3,106.29,106.48,314059.0,107.3,107.3,106.29,106.48,314059.0
2025-03-05 09:30:00,105.38,105.7,103.72,104.06,327670.0,105.38,105.7,103.72,104.06,327670.0
2025-03-05 10:00:00,104.09,105.65,104.09,104.65,284084.0,104.09,105.65,104.09,104.65,284084.0
2025-03-05 10:30:00,104.64,105.69,104.58,105.44,155061.0,104.64,105.69,104.58,105.44,155061.0
2025-03-05 11:00:00,105.44,105.44,104.54,104.72,165515.0,105.44,105.44,104.54,104.72,165515.0
2025-03-05 11:30:00,104.69,105.24,104.5,105.08,96613.0,104.69,105.24,104.5,105.08,96613.0
2025-03-05 12:00:00,105.07,105.81,105.04,105.73,72061.0,105.07,105.81,105.04,105.73,72061.0
2025-03-05 12:30:00,105.78,106.26,105.6,106.22,131608.0,105.78,106.26,105.6,106.22,131608.0
2025-03-05 13:00:00,106.22,106.58,105.85,106.34,110541.0,106.22,106.58,105.85,106.34,110541.0
2025-03-05 13:30:00,106.34,106.75,106.13,106.75,99531.0,106.34,106.75,106.13,106.75,99531.0
2025-03-05 14:00:00,106.8,107.47,106.64,106.99,198904.0,106.8,107.47,106.64,106.99,198904.0
2025-03-05 14:30:00,107.01,107.37,106.91,107.22,51138.0,107.01,107.37,106.91,107.22,51138.0
2025-03-05 15:00:00,107.21,107.5,106.86,107.29,149905.0,107.21,107.5,106.86,107.29,149905.0
2025-03-05 15:30:00,107.27,107.3,106.7,106.78,614472.0,107.27,107.3,106.7,106.78,614472.0
2025-03-06 09:30:00,105.65,106.68,105.21,105.34,272547.0,105.65,106.68,105.21,105.34,272547.0
2025-03-06 10:00:00,105.32,106.55,105.11,106.23,126730.0,105.32,106.55,105.11,106.23,126730.0
2025-03-06 10:30:00,106.2,106.31,105.76,105.77,182137.0,106.2,106.31,105.76,105.77,182137.0
2025-03-06 11:00:00,105.81,105.95,104.98,105.38,125873.0,105.81,105.95,104.98,105.38,125873.0
2025-03-06 11:30:00,105.39,105.75,104.91,104.97,60571.0,105.39,105.75,104.91,104.97,60571.0
2025-03-06 12:00:00,104.93,105.06,104.1,104.22,72621.0,104.93,105.06,104.1,104.22,72621.0
2025-03-06 12:30:00,104.2,104.51,103.47,103.7,91756.0,104.2,104.51,103.47,103.7,91756.0
2025-03-06 13:00:00,103.73,103.76,102.92,103.0,93070.0,103.73,103.76,102.92,103.0,93070.0
2025-03-06 13:30:00,103.0,103.09,102.55,102.62,113904.0,103.0,103.09,102.55,102.62,113904.0
2025-03-06 14:00:00,102.64,102.64,101.64,101.77,222038.0,102.64,102.64,101.64,101.77,222038.0
2025-03-06 14:30:00,101.76,102.72,101.59,101.81,157033.0,101.76,102.72,101.59,101.81,157033.0
2025-03-06 15:00:00,101.75,102.24,101.52,101.85,300763.0,101.75,102.24,101.52,101.85,300763.0
2025-03-06 15:30:00,101.88,102.02,101.5,101.72,430384.0,101.88,102.02,101.5,101.72,430384.0
2025-03-07 09:30:00,102.0,102.35,100.65,101.78,320920.0,102.0,102.35,100.65,101.78,320920.0
2025-03-07 10:00:00,101.75,101.75,100.21,100.27,164774.0,101.75,101.75,100.21,100.27,164774.0
2025-03-07 10:30:00,100.29,100.3,99.08,100.16,372969.0,100.29,100.3,99.08,100.16,372969.0
2025-03-07 11:00:00,100.09,100.19,99.1,99.18,153314.0,100.09,100.19,99.1,99.18,153314.0
2025-03-07 11:30:00,99.2,99.32,98.14,98.58,227413.0,99.2,99.32,98.14,98.58,227413.0
2025-03-07 12:00:00,98.64,98.98,98.05,98.59,175297.0,98.64,98.98,98.05,98.59,175297.0
2025-03-07 12:30:00,98.54,99.65,98.37,99.02,194851.0,98.54,99.65,98.37,99.02,194851.0
2025-03-07 13:00:00,99.05,100.26,99.01,99.95,167108.0,99.05,100.26,99.01,99.95,167108.0
2025-03-07 13:30:00,99.93,100.88,99.91,100.86,143915.0,99.93,100.88,99.91,100.86,143915.0
2025-03-07 14:00:00,100.86,101.7,100.67,101.51,134306.0,100.86,101.7,100.67,101.51,134306.0
2025-03-07 14:30:00,101.49,101.67,101.15,101.4,129269.0,101.49,101.67,101.15,101.4,129269.0
2025-03-07 15:00:00,101.38,101.56,101.13,101.29,179748.0,101.38,101.56,101.13,101.29,179748.0
2025-03-07 15:30:00,101.29,101.59,100.73,101.28,887490.0,101.29,101.59,100.73,101.28,887490.0
2025-03-10 09:30:00,99.32,99.54,97.75,98.56,362961.0,99.32,99.54,97.75,98.56,362961.0
2025-03-10 10:00:00,98.51,98.53,96.83,96.96,240618.0,98.51,98.53,96.83,96.96,240618.0
2025-03-10 10:30:00,96.96,97.25,96.5,96.94,196244.0,96.96,97.25,96.5,96.94,196244.0
2025-03-10 11:00:00,96.94,97.17,96.34,96.73,171499.0,96.94,97.17,96.34,96.73,171499.0
2025-03-10 11:30:00,96.77,97.68,96.77,97.34,108812.0,96.77,97.68,96.77,97.34,108812.0
2025-03-10 12:00:00,97.35,97.49,96.78,97.07,76525.0,97.35,97.49,96.78,97.07,76525.0
2025-03-10 12:30:00,97.05,97.35,96.78,96.98,95497.0,97.05,97.35,96.78,96.98,95497.0
2025-03-10 13:00:00,96.93,97.2,96.67,96.89,148538.0,96.93,97.2,96.67,96.89,148538.0
2025-03-10 13:30:00,96.94,96.94,96.28,96.29,112764.0,96.94,96.94,96.28,96.29,112764.0
2025-03-10 14:00:00,96.3,96.56,96.03,96.21,124522.0,96.3,96.56,96.03,96.21,124522.0
2025-03-10 14:30:00,96.23,96.6,95.95,96.0,107697.0,96.23,96.6,95.95,96.0,107697.0
2025-03-10 15:00:00,96.0,97.13,95.71,96.86,285258.0,96.0,97.13,95.71,96.86,285258.0
2025-03-10 15:30:00,96.8,97.08,95.78,96.0,790676.0,96.8,97.08,95.78,96.0,790676.0
2025-03-11 09:30:00,96.43,98.03,95.5,97.68,302968.0,96.43,98.03,95.5,97.68,302968.0
2025-03-11 10:00:00,97.66,98.22,96.78,96.87,314857.0,97.66,98.22,96.78,96.87,314857.0
2025-03-11 10:30:00,96.86,98.01,96.79,97.56,124004.0,96.86,98.01,96.79,97.56,124004.0
2025-03-11 11:00:00,97.5,98.74,97.4,98.36,135984.0,97.5,98.74,97.4,98.36,135984.0
2025-03-11 11:30:00,98.39,98.86,98.19,98.27,77868.0,98.39,98.86,98.19,98.27,77868.0
2025-03-11 12:00:00,98.27,98.48,97.91,98.25,99005.0,98.27,98.48,97.91,98.25,99005.0
2025-03-11 12:30:00,98.26,98.35,97.76,97.92,103974.0,98.26,98.35,97.76,97.92,103974.0
2025-03-11 13:00:00,97.91,97.93,97.27,97.3,102890.0,97.91,97.93,97.27,97.3,102890.0
2025-03-11 13:30:00,97.27,98.01,97.18,97.83,107313.0,97.27,98.01,97.18,97.83,107313.0
2025-03-11 14:00:00,97.83,98.98,97.81,98.8,124432.0,97.83,98.98,97.81,98.8,124432.0
2025-03-11 14:30:00,98.82,99.71,98.61,99.64,202812.0,98.82,99.71,98.61,99.64,202812.0
2025-03-11 15:00:00,99.67,99.94,99.35,99.62,279417.0,99.67,99.94,99.35,99.62,279417.0
2025-03-11 15:30:00,99.62,99.64,98.2,98.24,526248.0,99.62,99.64,98.2,98.24,526248.0
2025-03-12 09:30:00,99.64,100.85,99.11,99.11,230114.0,99.64,100.85,99.11,99.11,230114.0
2025-03-12 10:00:00,99.12,99.72,98.74,99.3,113503.0,99.12,99.72,98.74,99.3,113503.0
2025-03-12 10:30:00,99.26,99.3,98.27,98.47,167172.0,99.26,99.3,98.27,98.47,167172.0
2025-03-12 11:00:00,98.47,98.9,97.78,98.56,127825.0,98.47,98.9,97.78,98.56,127825.0
2025-03-12 11:30:00,98.6,98.78,98.43,98.68,121083.0,98.6,98.78,98.43,98.68,121083.0
2025-03-12 12:00:00,98.65,98.94,98.43,98.72,95014.0,98.65,98.94,98.43,98.72,95014.0
2025-03-12 12:30:00,98.76,99.14,98.53,98.54,90373.0,98.76,99.14,98.53,98.54,90373.0
2025-03-12 13:00:00,98.54,98.77,98.4,98.73,128301.0,98.54,98.77,98.4,98.73,128301.0
2025-03-12 13:30:00,98.7,99.02,97.89,98.0,141587.0,98.7,99.02,97.89,98.0,141587.0
2025-03-12 14:00:00,98.03,98.28,97.67,98.18,101559.0,98.03,98.28,97.67,98.18,101559.0
2025-03-12 14:30:00,98.2,98.55,97.98,98.31,81180.0,98.2,98.55,97.98,98.31,81180.0
2025-03-12 15:00:00,98.29,98.3,97.62,97.83,164943.0,98.29,98.3,97.62,97.83,164943.0
2025-03-12 15:30:00,97.83,98.1,97.61,97.92,388993.0,97.83,98.1,97.61,97.92,388993.0
2025-03-13 09:30:00,97.4,97.5,94.03,94.19,366448.0,97.4,97.5,94.03,94.19,366448.0
2025-03-13 10:00:00,94.16,95.58,93.9,94.99,181259.0,94.16,95.58,93.9,94.99,181259.0
2025-03-13 10:30:00,94.99,95.31,94.25,94.8,104476.0,94.99,95.31,94.25,94.8,104476.0
2025-03-13 11:00:00,94.81,95.12,94.58,94.78,164897.0,94.81,95.12,94.58,94.78,164897.0
2025-03-13 11:30:00,94.75,94.8,94.07,94.07,112602.0,94.75,94.8,94.07,94.07,112602.0
2025-03-13 12:00:00,94.1,94.66,94.06,94.3,93410.0,94.1,94.66,94.06,94.3,93410.0
2025-03-13 12:30:00,94.24,94.65,93.95,94.19,81263.0,94.24,94.65,93.95,94.19,81263.0
2025-03-13 13:00:00,94.2,94.31,93.48,93.79,111040.0,94.2,94.31,93.48,93.79,111040.0
2025-03-13 13:30:00,93.76,93.81,93.45,93.56,77651.0,93.76,93.81,93.45,93.56,77651.0
2025-03-13 14:00:00,93.54,94.15,93.53,94.09,67593.0,93.54,94.15,93.53,94.09,67593.0
2025-03-13 14:30:00,94.09,94.59,93.98,94.57,132607.0,94.09,94.59,93.98,94.57,132607.0
2025-03-13 15:00:00,94.58,94.71,93.68,93.79,98997.0,94.58,94.71,93.68,93.79,98997.0
2025-03-13 15:30:00,93.83,93.84,93.27,93.45,524353.0,93.83,93.84,93.27,93.45,524353.0
2025-03-14 09:30:00,94.64,95.82,94.0,95.44,317587.0,94.64,95.82,94.0,95.44,317587.0
2025-03-14 10:00:00,95.35,95.68,94.7,95.25,174080.0,95.35,95.68,94.7,95.25,174080.0
2025-03-14 10:30:00,95.25,96.1,95.22,96.07,95842.0,95.25,96.1,95.22,96.07,95842.0
2025-03-14 11:00:00,96.1,96.4,95.92,96.02,124560.0,96.1,96.4,95.92,96.02,124560.0
2025-03-14 11:30:00,96.01,96.68,95.92,96.57,85932.0,96.01,96.68,95.92,96.57,85932.0
2025-03-14 12:00:00,96.57,96.67,96.32,96.43,84055.0,96.57,96.67,96.32,96.43,84055.0
2025-03-14 12:30:00,96.42,96.69,96.18,96.57,117584.0,96.42,96.69,96.18,96.57,117584.0
2025-03-14 13:00:00,96.56,96.63,96.23,96.29,85709.0,96.56,96.63,96.23,96.29,85709.0
2025-03-14 13:30:00,96.32,96.47,96.2,96.22,70279.0,96.32,96.47,96.2,96.22,70279.0
2025-03-14 14:00:00,96.25,96.42,96.01,96.1,76897.0,96.25,96.42,96.01,96.1,76897.0
2025-03-14 14:30:00,96.08,96.56,96.08,96.47,61124.0,96.08,96.56,96.08,96.47,61124.0
2025-03-14 15:00:00,96.46,96.53,96.05,96.07,96298.0,96.46,96.53,96.05,96.07,96298.0
2025-03-14 15:30:00,96.06,96.32,95.86,96.17,440073.0,96.06,96.32,95.86,96.17,440073.0
2025-03-17 09:30:00,95.74,97.19,95.58,96.41,343926.0,95.74,97.19,95.58,96.41,343926.0
2025-03-17 10:00:00,96.34,96.75,96.09,96.2,118771.0,96.34,96.75,96.09,96.2,118771.0
2025-03-17 10:30:00,96.16,96.45,96.0,96.15,82142.0,96.16,96.45,96.0,96.15,82142.0
2025-03-17 11:00:00,96.18,96.49,95.88,96.27,82534.0,96.18,96.49,95.88,96.27,82534.0
2025-03-17 11:30:00,96.3,96.48,96.14,96.4,87261.0,96.3,96.48,96.14,96.4,87261.0
2025-03-17 12:00:00,96.41,96.66,96.17,96.26,82122.0,96.41,96.66,96.17,96.26,82122.0
2025-03-17 12:30:00,96.25,96.39,96.03,96.3,52683.0,96.25,96.39,96.03,96.3,52683.0
2025-03-17 13:00:00,96.29,96.6,96.13,96.56,80681.0,96.29,96.6,96.13,96.56,80681.0
2025-03-17 13:30:00,96.55,96.87,96.49,96.7,88573.0,96.55,96.87,96.49,96.7,88573.0
2025-03-17 14:00:00,96.7,97.19,96.59,97.15,112075.0,96.7,97.19,96.59,97.15,112075.0
2025-03-17 14:30:00,97.12,97.49,97.08,97.38,155500.0,97.12,97.49,97.08,97.38,155500.0
2025-03-17 15:00:00,97.39,97.4,97.0,97.0,113204.0,97.39,97.4,97.0,97.0,113204.0
2025-03-17 15:30:00,96.99,97.09,96.59,96.63,608009.0,96.99,97.09,96.59,96.63,608009.0
2025-03-18 09:30:00,96.24,97.29,95.73,96.4,238502.0,96.24,97.29,95.73,96.4,238502.0
2025-03-18 10:00:00,96.39,96.63,95.89,95.99,119322.0,96.39,96.63,95.89,95.99,119322.0
2025-03-18 10:30:00,95.98,96.09,95.45,95.54,123730.0,95.98,96.09,95.45,95.54,123730.0
2025-03-18 11:00:00,95.47,95.54,94.81,95.48,94361.0,95.47,95.54,94.81,95.48,94361.0
2025-03-18 11:30:00,95.47,95.56,95.08,95.23,54560.0,95.47,95.56,95.08,95.23,54560.0
2025-03-18 12:00:00,95.2,95.87,95.2,95.81,60179.0,95.2,95.87,95.2,95.81,60179.0
2025-03-18 12:30:00,95.83,96.0,95.66,95.98,37523.0,95.83,96.0,95.66,95.98,37523.0
2025-03-18 13:00:00,95.92,95.99,95.54,95.74,59436.0,95.92,95.99,95.54,95.74,59436.0
2025-03-18 13:30:00,95.73,95.99,95.62,95.84,35391.0,95.73,95.99,95.62,95.84,35391.0
2025-03-18 14:00:00,95.86,96.08,95.63,95.93,43949.0,95.86,96.08,95.63,95.93,43949.0
2025-03-18 14:30:00,95.92,96.41,95.91,96.26,61371.0,95.92,96.41,95.91,96.26,61371.0
2025-03-18 15:00:00,96.23,96.59,96.1,96.52,73966.0,96.23,96.59,96.1,96.52,73966.0
2025-03-18 15:30:00,96.55,96.94,96.4,96.9,410923.0,96.55,96.94,96.4,96.9,410923.0
2025-03-19 09:30:00,97.33,98.36,97.06,98.2,172965.0,97.33,98.36,97.06,98.2,172965.0
2025-03-19 10:00:00,98.23,99.03,98.19,98.2,176446.0,98.23,99.03,98.19,98.2,176446.0
2025-03-19 10:30:00,98.24,98.58,98.01,98.11,69621.0,98.24,98.58,98.01,98.11,69621.0
2025-03-19 11:00:00,98.07,98.3,97.9,98.23,76372.0,98.07,98.3,97.9,98.23,76372.0
2025-03-19 11:30:00,98.24,98.55,98.14,98.34,67097.0,98.24,98.55,98.14,98.34,67097.0
2025-03-19 12:00:00,98.34,98.6,98.29,98.54,79284.0,98.34,98.6,98.29,98.54,79284.0
2025-03-19 12:30:00,98.54,98.58,98.23,98.37,50025.0,98.54,98.58,98.23,98.37,50025.0
2025-03-19 13:00:00,98.37,98.53,97.81,97.85,83760.0,98.37,98.53,97.81,97.85,83760.0
2025-03-19 13:30:00,97.84,97.98,97.65,97.76,80735.0,97.84,97.98,97.65,97.76,80735.0
2025-03-19 14:00:00,97.76,98.34,97.59,98.12,87197.0,97.76,98.34,97.59,98.12,87197.0
2025-03-19 14:30:00,98.13,98.94,98.12,98.93,77172.0,98.13,98.94,98.12,98.93,77172.0
2025-03-19 15:00:00,98.96,99.18,98.1,98.19,158480.0,98.96,99.18,98.1,98.19,158480.0
2025-03-19 15:30:00,98.12,98.64,98.05,98.2,357791.0,98.12,98.64,98.05,98.2,357791.0
2025-03-20 09:30:00,97.14,98.2,97.11,97.84,266763.0,97.14,98.2,97.11,97.84,266763.0
2025-03-20 10:00:00,97.82,98.84,97.77,98.7,181000.0,97.82,98.84,97.77,98.7,181000.0
2025-03-20 10:30:00,98.71,99.54,98.67,99.2,181291.0,98.71,99.54,98.67,99.2,181291.0
2025-03-20 11:00:00,99.22,99.26,98.87,99.17,126848.0,99.22,99.26,98.87,99.17,126848.0
2025-03-20 11:30:00,99.19,99.59,98.9,99.07,110747.0,99.19,99.59,98.9,99.07,110747.0
2025-03-20 12:00:00,99.06,99.18,98.29,98.4,101840.0,99.06,99.18,98.29,98.4,101840.0
2025-03-20 12:30:00,98.42,98.66,98.33,98.43,95329.0,98.42,98.66,98.33,98.43,95329.0
2025-03-20 13:00:00,98.42,98.77,98.34,98.38,115610.0,98.42,98.77,98.34,98.38,115610.0
2025-03-20 13:30:00,98.36,98.66,98.22,98.25,69509.0,98.36,98.66,98.22,98.25,69509.0
2025-03-20 14:00:00,98.25,98.72,97.99,98.02,96768.0,98.25,98.72,97.99,98.02,96768.0
2025-03-20 14:30:00,98.03,98.52,97.96,98.16,106593.0,98.03,98.52,97.96,98.16,106593.0
2025-03-20 15:00:00,98.13,98.62,98.12,98.39,116225.0,98.13,98.62,98.12,98.39,116225.0
2025-03-20 15:30:00,98.4,98.95,98.39,98.44,324801.0,98.4,98.95,98.39,98.44,324801.0
2025-03-21 09:30:00,97.33,97.55,95.94,97.45,743544.0,97.33,97.55,95.94,97.45,743544.0
2025-03-21 10:00:00,97.49,97.8,96.97,97.63,91324.0,97.49,97.8,96.97,97.63,91324.0
2025-03-21 10:30:00,97.6,98.04,97.55,98.03,62197.0,97.6,98.04,97.55,98.03,62197.0
2025-03-21 11:00:00,98.05,98.09,97.73,97.9,82597.0,98.05,98.09,97.73,97.9,82597.0
2025-03-21 11:30:00,97.85,97.99,97.49,97.7,51664.0,97.85,97.99,97.49,97.7,51664.0
2025-03-21 12:00:00,97.7,98.31,97.59,98.2,50819.0,97.7,98.31,97.59,98.2,50819.0
2025-03-21 12:30:00,98.2,98.35,98.04,98.35,78596.0,98.2,98.35,98.04,98.35,78596.0
2025-03-21 13:00:00,98.34,98.35,97.88,97.88,66433.0,98.34,98.35,97.88,97.88,66433.0
2025-03-21 13:30:00,97.88,98.33,97.85,98.15,68070.0,97.88,98.33,97.85,98.15,68070.0
2025-03-21 14:00:00,98.16,98.3,98.08,98.26,80723.0,98.16,98.3,98.08,98.26,80723.0
2025-03-21 14:30:00,98.29,98.56,98.27,98.45,92150.0,98.29,98.56,98.27,98.45,92150.0
2025-03-21 15:00:00,98.44,98.44,98.14,98.35,98496.0,98.44,98.44,98.14,98.35,98496.0
2025-03-21 15:30:00,98.33,98.73,98.12,98.66,488298.0,98.33,98.73,98.12,98.66,488298.0
2025-03-24 09:30:00,100.0,100.29,99.0,99.98,217647.0,100.0,100.29,99.0,99.98,217647.0
2025-03-24 10:00:00,100.02,100.11,98.97,99.05,120141.0,100.02,100.11,98.97,99.05,120141.0
2025-03-24 10:30:00,99.04,99.34,98.81,99.31,115994.0,99.04,99.34,98.81,99.31,115994.0
2025-03-24 11:00:00,99.28,99.53,99.22,99.38,88564.0,99.28,99.53,99.22,99.38,88564.0
2025-03-24 11:30:00,99.39,99.82,99.32,99.58,79130.0,99.39,99.82,99.32,99.58,79130.0
2025-03-24 12:00:00,99.56,99.65,99.25,99.52,74007.0,99.56,99.65,99.25,99.52,74007.0
2025-03-24 12:30:00,99.48,99.57,99.13,99.19,379790.0,99.48,99.57,99.13,99.19,379790.0
2025-03-24 13:00:00,99.15,99.39,99.05,99.39,49700.0,99.15,99.39,99.05,99.39,49700.0
2025-03-24 13:30:00,99.4,99.65,99.36,99.47,74809.0,99.4,99.65,99.36,99.47,74809.0
2025-03-24 14:00:00,99.48,99.56,99.27,99.52,47275.0,99.48,99.56,99.27,99.52,47275.0
2025-03-24 14:30:00,99.5,99.62,99.4,99.55,42314.0,99.5,99.62,99.4,99.55,42314.0
2025-03-24 15:00:00,99.53,99.66,99.39,99.42,73571.0,99.53,99.66,99.39,99.42,73571.0
2025-03-24 15:30:00,99.44,99.93,99.4,99.7,370438.0,99.44,99.93,99.4,99.7,370438.0
2025-03-25 09:30:00,99.72,102.16,99.54,102.16,218245.0,99.72,102.16,99.54,102.16,218245.0
2025-03-25 10:00:00,102.16,102.22,101.1,101.33,116568.0,102.16,102.22,101.1,101.33,116568.0
2025-03-25 10:30:00,101.33,101.7,101.25,101.36,90517.0,101.33,101.7,101.25,101.36,90517.0
2025-03-25 11:00:00,101.42,101.96,101.34,101.86,95383.0,101.42,101.96,101.34,101.86,95383.0
2025-03-25 11:30:00,101.86,102.06,101.14,101.2,132680.0,101.86,102.06,101.14,101.2,132680.0
2025-03-25 12:00:00,101.23,101.41,101.05,101.18,44693.0,101.23,101.41,101.05,101.18,44693.0
2025-03-25 12:30:00,101.2,101.39,101.12,101.23,36765.0,101.2,101.39,101.12,101.23,36765.0
2025-03-25 13:00:00,101.27,101.78,101.27,101.67,79555.0,101.27,101.78,101.27,101.67,79555.0
2025-03-25 13:30:00,101.68,101.95,101.65,101.87,111113.0,101.68,101.95,101.65,101.87,111113.0
2025-03-25 14:00:00,101.85,102.17,101.82,102.08,115427.0,101.85,102.17,101.82,102.08,115427.0
2025-03-25 14:30:00,102.09,102.14,101.78,102.1,97202.0,102.09,102.14,101.78,102.1,97202.0
2025-03-25 15:00:00,102.11,102.13,101.73,101.75,85923.0,102.11,102.13,101.73,101.75,85923.0
2025-03-25 15:30:00,101.75,102.2,101.74,102.09,273573.0,101.75,102.2,101.74,102.09,273573.0
2025-03-26 09:30:00,101.62,102.34,101.26,101.5,166575.0,101.62,102.34,101.26,101.5,166575.0
2025-03-26 10:00:00,101.48,101.77,100.95,101.22,82263.0,101.48,101.77,100.95,101.22,82263.0
2025-03-26 10:30:00,101.2,101.39,100.65,101.39,75118.0,101.2,101.39,100.65,101.39,75118.0
2025-03-26 11:00:00,101.42,101.7,101.28,101.47,62592.0,101.42,101.7,101.28,101.47,62592.0
2025-03-26 11:30:00,101.49,101.52,100.73,100.95,72261.0,101.49,101.52,100.73,100.95,72261.0
2025-03-26 12:00:00,100.92,100.97,100.5,100.79,121674.0,100.92,100.97,100.5,100.79,121674.0
2025-03-26 12:30:00,100.78,100.83,100.56,100.64,82241.0,100.78,100.83,100.56,100.64,82241.0
2025-03-26 13:00:00,100.63,101.0,100.62,100.87,102970.0,100.63,101.0,100.62,100.87,102970.0
2025-03-26 13:30:00,100.86,100.93,100.69,100.77,141411.0,100.86,100.93,100.69,100.77,141411.0
2025-03-26 14:00:00,100.84,101.09,100.81,101.01,43365.0,100.84,101.09,100.81,101.01,43365.0
2025-03-26 14:30:00,101.01,101.07,100.42,100.49,92230.0,101.01,101.07,100.42,100.49,92230.0
2025-03-26 15:00:00,100.51,100.85,100.41,100.65,100021.0,100.51,100.85,100.41,100.65,100021.0
2025-03-26 15:30:00,100.67,101.11,100.62,100.99,316022.0,100.67,101.11,100.62,100.99,316022.0
2025-03-27 09:30:00,100.26,100.78,98.99,100.03,350924.0,100.26,100.78,98.99,100.03,350924.0
2025-03-27 10:00:00,100.06,100.5,99.78,100.47,135980.0,100.06,100.5,99.78,100.47,135980.0
2025-03-27 10:30:00,100.47,100.97,100.36,100.97,134909.0,100.47,100.97,100.36,100.97,134909.0
2025-03-27 11:00:00,100.97,100.97,100.15,100.24,57995.0,100.97,100.97,100.15,100.24,57995.0
2025-03-27 11:30:00,100.26,100.27,99.61,99.91,129427.0,100.26,100.27,99.61,99.91,129427.0
2025-03-27 12:00:00,99.88,100.72,99.73,100.31,66281.0,99.88,100.72,99.73,100.31,66281.0
2025-03-27 12:30:00,100.32,100.8,100.28,100.34,85158.0,100.32,100.8,100.28,100.34,85158.0
2025-03-27 13:00:00,100.33,100.6,100.13,100.17,86252.0,100.33,100.6,100.13,100.17,86252.0
2025-03-27 13:30:00,100.16,100.35,99.74,99.74,57854.0,100.16,100.35,99.74,99.74,57854.0
2025-03-27 14:00:00,99.76,100.3,99.73,100.07,88357.0,99.76,100.3,99.73,100.07,88357.0
2025-03-27 14:30:00,100.03,100.26,99.93,99.94,45993.0,100.03,100.26,99.93,99.94,45993.0
2025-03-27 15:00:00,99.96,100.26,99.91,100.23,79240.0,99.96,100.26,99.91,100.23,79240.0
2025-03-27 15:30:00,100.24,100.26,99.49,99.51,432422.0,100.24,100.26,99.49,99.51,432422.0
2025-03-28 09:30:00,99.07,99.48,98.57,98.58,195774.0,99.07,99.48,98.57,98.58,195774.0
2025-03-28 10:00:00,98.55,98.65,97.39,97.42,214615.0,98.55,98.65,97.39,97.42,214615.0
2025-03-28 10:30:00,97.4,97.5,96.87,96.94,155940.0,97.4,97.5,96.87,96.94,155940.0
2025-03-28 11:00:00,96.96,97.0,96.28,96.56,120679.0,96.96,97.0,96.28,96.56,120679.0
2025-03-28 11:30:00,96.56,96.74,96.2,96.27,122620.0,96.56,96.74,96.2,96.27,122620.0
2025-03-28 12:00:00,96.27,96.51,95.91,96.04,95585.0,96.27,96.51,95.91,96.04,95585.0
2025-03-28 12:30:00,96.04,96.04,95.75,95.83,94208.0,96.04,96.04,95.75,95.83,94208.0
2025-03-28 13:00:00,95.82,95.82,95.37,95.55,121371.0,95.82,95.82,95.37,95.55,121371.0
2025-03-28 13:30:00,95.59,95.84,95.38,95.84,86379.0,95.59,95.84,95.38,95.84,86379.0
2025-03-28 14:00:00,95.82,96.27,95.73,96.14,120364.0,95.82,96.27,95.73,96.14,120364.0
2025-03-28 14:30:00,96.14,96.41,96.03,96.38,101708.0,96.14,96.41,96.03,96.38,101708.0
2025-03-28 15:00:00,96.42,96.55,96.28,96.33,96138.0,96.42,96.55,96.28,96.33,96138.0
2025-03-28 15:30:00,96.34,96.71,96.14,96.59,519654.0,96.34,96.71,96.14,96.59,519654.0
2025-03-31 09:30:00,94.46,95.06,93.26,93.97,463999.0,94.46,95.06,93.26,93.97,463999.0
2025-03-31 10:00:00,93.97,94.61,93.92,93.92,160075.0,93.97,94.61,93.92,93.92,160075.0
2025-03-31 10:30:00,93.96,94.77,93.95,94.55,117953.0,93.96,94.77,93.95,94.55,117953.0
2025-03-31 11:00:00,94.6,95.22,94.57,94.94,96976.0,94.6,95.22,94.57,94.94,96976.0
2025-03-31 11:30:00,94.92,95.46,94.82,95.29,98992.0,94.92,95.46,94.82,95.29,98992.0
2025-03-31 12:00:00,95.32,95.77,95.04,95.77,128294.0,95.32,95.77,95.04,95.77,128294.0
2025-03-31 12:30:00,95.77,95.78,95.22,95.25,91650.0,95.77,95.78,95.22,95.25,91650.0
2025-03-31 13:00:00,95.23,95.8,95.2,95.52,73115.0,95.23,95.8,95.2,95.52,73115.0
2025-03-31 13:30:00,95.51,95.8,95.43,95.65,58220.0,95.51,95.8,95.43,95.65,58220.0
2025-03-31 14:00:00,95.65,96.71,95.62,96.71,120461.0,95.65,96.71,95.62,96.71,120461.0
2025-03-31 14:30:00,96.69,96.86,96.49,96.53,116746.0,96.69,96.86,96.49,96.53,116746.0
2025-03-31 15:00:00,96.53,96.97,96.09,96.09,205355.0,96.53,96.97,96.09,96.09,205355.0
2025-03-31 15:30:00,96.09,96.76,95.86,96.22,732737.0,96.09,96.76,95.86,96.22,732737.0
2025-04-01 09:30:00,95.22,96.24,94.83,95.82,376345.0,95.22,96.24,94.83,95.82,376345.0
2025-04-01 10:00:00,95.68,95.9,94.54,94.97,98908.0,95.68,95.9,94.54,94.97,98908.0
2025-04-01 10:30:00,94.93,95.58,94.86,95.47,132975.0,94.93,95.58,94.86,95.47,132975.0
2025-04-01 11:00:00,95.45,96.7,95.42,96.56,121393.0,95.45,96.7,95.42,96.56,121393.0
2025-04-01 11:30:00,96.58,96.79,96.23,96.38,100592.0,96.58,96.79,96.23,96.38,100592.0
2025-04-01 12:00:00,96.38,96.52,95.96,96.03,86215.0,96.38,96.52,95.96,96.03,86215.0
2025-04-01 12:30:00,96.03,96.28,95.81,96.18,135650.0,96.03,96.28,95.81,96.18,135650.0
2025-04-01 13:00:00,96.15,96.25,95.96,96.2,62818.0,96.15,96.25,95.96,96.2,62818.0
2025-04-01 13:30:00,96.19,96.38,95.97,95.98,77855.0,96.19,96.38,95.97,95.98,77855.0
2025-04-01 14:00:00,95.99,96.03,95.45,95.66,114765.0,95.99,96.03,95.45,95.66,114765.0
2025-04-01 14:30:00,95.64,95.81,95.46,95.81,92499.0,95.64,95.81,95.46,95.81,92499.0
2025-04-01 15:00:00,95.78,96.28,95.76,96.2,159042.0,95.78,96.28,95.76,96.2,159042.0
2025-04-01 15:30:00,96.19,96.83,96.09,96.62,491640.0,96.19,96.83,96.09,96.62,491640.0
2025-04-02 09:30:00,95.28,96.77,95.0,96.49,216737.0,95.28,96.77,95.0,96.49,216737.0
2025-04-02 10:00:00,96.55,97.12,96.36,96.83,88685.0,96.55,97.12,96.36,96.83,88685.0
2025-04-02 10:30:00,96.81,97.05,96.69,97.02,91459.0,96.81,97.05,96.69,97.02,91459.0
2025-04-02 11:00:00,97.0,97.22,96.59,97.16,116018.0,97.0,97.22,96.59,97.16,116018.0
2025-04-02 11:30:00,97.15,97.55,96.86,97.16,115806.0,97.15,97.55,96.86,97.16,115806.0
2025-04-02 12:00:00,97.16,97.81,97.1,97.79,83726.0,97.16,97.81,97.1,97.79,83726.0
2025-04-02 12:30:00,97.8,98.05,97.64,98.03,69648.0,97.8,98.05,97.64,98.03,69648.0
2025-04-02 13:00:00,98.03,98.4,98.03,98.15,65599.0,98.03,98.4,98.03,98.15,65599.0
2025-04-02 13:30:00,98.09,98.1,97.62,97.75,104277.0,98.09,98.1,97.62,97.75,104277.0
2025-04-02 14:00:00,97.74,97.81,97.0,97.0,61297.0,97.74,97.81,97.0,97.0,61297.0
2025-04-02 14:30:00,97.01,97.52,96.96,97.09,84845.0,97.01,97.52,96.96,97.09,84845.0
2025-04-02 15:00:00,97.09,97.6,97.09,97.57,86876.0,97.09,97.6,97.09,97.57,86876.0
2025-04-02 15:30:00,97.57,98.21,97.46,98.03,362107.0,97.57,98.21,97.46,98.03,362107.0
2025-04-03 09:30:00,92.76,93.48,91.61,91.95,724532.0,92.76,93.48,91.61,91.95,724532.0
2025-04-03 10:00:00,91.93,92.11,90.36,90.57,418594.0,91.93,92.11,90.36,90.57,418594.0
2025-04-03 10:30:00,90.56,90.76,89.6,89.95,420237.0,90.56,90.76,89.6,89.95,420237.0
2025-04-03 11:00:00,89.94,90.6,89.72,90.33,222168.0,89.94,90.6,89.72,90.33,222168.0
2025-04-03 11:30:00,90.31,90.94,90.23,90.56,229406.0,90.31,90.94,90.23,90.56,229406.0
2025-04-03 12:00:00,90.54,91.1,90.51,91.02,158239.0,90.54,91.1,90.51,91.02,158239.0
2025-04-03 12:30:00,91.03,91.11,90.41,90.48,192253.0,91.03,91.11,90.41,90.48,192253.0
2025-04-03 13:00:00,90.5,90.63,90.04,90.06,198854.0,90.5,90.63,90.04,90.06,198854.0
2025-04-03 13:30:00,90.04,90.48,89.97,89.98,113912.0,90.04,90.48,89.97,89.98,113912.0
2025-04-03 14:00:00,90.01,90.25,89.89,90.23,333805.0,90.01,90.25,89.89,90.23,333805.0
2025-04-03 14:30:00,90.25,90.74,90.01,90.55,222471.0,90.25,90.74,90.01,90.55,222471.0
2025-04-03 15:00:00,90.56,90.59,89.89,90.06,270606.0,90.56,90.59,89.89,90.06,270606.0
2025-04-03 15:30:00,90.06,90.32,89.33,89.46,923294.0,90.06,90.32,89.33,89.46,923294.0
2025-04-04 09:30:00,86.59,87.75,85.91,87.09,914100.0,86.59,87.75,85.91,87.09,914100.0
2025-04-04 10:00:00,87.05,87.36,86.03,86.06,498588.0,87.05,87.36,86.03,86.06,498588.0
2025-04-04 10:30:00,86.03,86.32,85.07,85.81,537052.0,86.03,86.32,85.07,85.81,537052.0
2025-04-04 11:00:00,85.79,87.79,85.58,86.87,487286.0,85.79,87.79,85.58,86.87,487286.0
2025-04-04 11:30:00,86.86,87.22,86.13,86.14,314755.0,86.86,87.22,86.13,86.14,314755.0
2025-04-04 12:00:00,86.18,86.64,84.91,85.35,280717.0,86.18,86.64,84.91,85.35,280717.0
2025-04-04 12:30:00,85.38,85.71,85.01,85.09,302583.0,85.38,85.71,85.01,85.09,302583.0
2025-04-04 13:00:00,85.08,85.4,84.65,85.21,283289.0,85.08,85.4,84.65,85.21,283289.0
2025-04-04 13:30:00,85.2,86.1,84.93,86.1,234506.0,85.2,86.1,84.93,86.1,234506.0
2025-04-04 14:00:00,86.21,86.38,84.91,84.96,238445.0,86.21,86.38,84.91,84.96,238445.0
2025-04-04 14:30:00,84.97,85.12,84.41,84.55,280122.0,84.97,85.12,84.41,84.55,280122.0
2025-04-04 15:00:00,84.57,85.27,84.28,85.15,328142.0,84.57,85.27,84.28,85.15,328142.0
2025-04-04 15:30:00,85.15,85.92,84.6,84.69,997249.0,85.15,85.92,84.6,84.69,997249.0
2025-04-07 09:30:00,82.51,86.08,81.7,85.69,1203664.0,82.51,86.08,81.7,85.69,1203664.0
2025-04-07 10:00:00,85.69,91.38,85.52,86.72,801044.0,85.69,91.38,85.52,86.72,801044.0
2025-04-07 10:30:00,86.69,88.74,85.92,88.07,471590.0,86.69,88.74,85.92,88.07,471590.0
2025-04-07 11:00:00,88.13,88.86,85.62,85.88,325123.0,88.13,88.86,85.62,85.88,325123.0
2025-04-07 11:30:00,85.92,87.95,85.83,87.04,340889.0,85.92,87.95,85.83,87.04,340889.0
2025-04-07 12:00:00,86.98,87.28,85.85,87.06,178476.0,86.98,87.28,85.85,87.06,178476.0
2025-04-07 12:30:00,87.06,87.56,85.92,86.12,240070.0,87.06,87.56,85.92,86.12,240070.0
2025-04-07 13:00:00,86.13,88.26,86.12,88.22,304724.0,86.13,88.26,86.12,88.22,304724.0
2025-04-07 13:30:00,88.23,88.98,87.55,88.94,294313.0,88.23,88.98,87.55,88.94,294313.0
2025-04-07 14:00:00,88.96,89.42,88.07,88.12,413500.0,88.96,89.42,88.07,88.12,413500.0
2025-04-07 14:30:00,88.12,89.21,87.63,87.69,302396.0,88.12,89.21,87.63,87.69,302396.0
2025-04-07 15:00:00,87.72,88.44,87.06,87.06,399897.0,87.72,88.44,87.06,87.06,399897.0
2025-04-07 15:30:00,87.05,88.28,87.01,88.01,977362.0,87.05,88.28,87.01,88.01,977362.0
2025-04-08 09:30:00,91.66,91.92,89.8,90.69,493604.0,91.66,91.92,89.8,90.69,493604.0
2025-04-08 10:00:00,90.65,91.31,90.35,91.1,247617.0,90.65,91.31,90.35,91.1,247617.0
2025-04-08 10:30:00,91.11,91.32,90.6,90.82,217181.0,91.11,91.32,90.6,90.82,217181.0
2025-04-08 11:00:00,90.81,91.14,89.95,89.99,279804.0,90.81,91.14,89.95,89.99,279804.0
2025-04-08 11:30:00,90.03,91.17,90.0,90.77,202686.0,90.03,91.17,90.0,90.77,202686.0
2025-04-08 12:00:00,90.75,91.17,89.84,90.17,175003.0,90.75,91.17,89.84,90.17,175003.0
2025-04-08 12:30:00,90.15,90.29,89.06,89.12,600000.0,90.15,90.29,89.06,89.12,600000.0
2025-04-08 13:00:00,89.16,89.72,88.6,88.97,316801.0,89.16,89.72,88.6,88.97,316801.0
2025-04-08 13:30:00,88.97,89.89,88.68,89.72,279897.0,88.97,89.89,88.68,89.72,279897.0
2025-04-08 14:00:00,89.68,89.8,88.96,89.13,364070.0,89.68,89.8,88.96,89.13,364070.0
2025-04-08 14:30:00,89.15,90.1,88.5,88.89,335443.0,89.15,90.1,88.5,88.89,335443.0
2025-04-08 15:00:00,88.9,88.98,87.24,88.12,393250.0,88.9,88.98,87.24,88.12,393250.0
2025-04-08 15:30:00,88.1,88.22,86.82,88.18,841744.0,88.1,88.22,86.82,88.18,841744.0
2025-04-09 09:30:00,88.81,90.45,88.25,90.03,286728.0,88.81,90.45,88.25,90.03,286728.0
2025-04-09 10:00:00,90.05,90.65,88.95,89.32,262097.0,90.05,90.65,88.95,89.32,262097.0
2025-04-09 10:30:00,89.31,89.77,87.83,87.93,197633.0,89.31,89.77,87.83,87.93,197633.0
2025-04-09 11:00:00,87.9,89.32,87.89,88.9,235345.0,87.9,89.32,87.89,88.9,235345.0
2025-04-09 11:30:00,88.92,89.14,88.18,88.45,153185.0,88.92,89.14,88.18,88.45,153185.0
2025-04-09 12:00:00,88.45,89.6,88.32,89.32,145557.0,88.45,89.6,88.32,89.32,145557.0
2025-04-09 12:30:00,89.31,89.98,89.2,89.72,196852.0,89.31,89.98,89.2,89.72,196852.0
2025-04-09 13:00:00,89.72,96.02,89.05,94.08,474494.0,89.72,96.02,89.05,94.08,474494.0
2025-04-09 13:30:00,94.17,97.87,93.94,97.73,492033.0,94.17,97.87,93.94,97.73,492033.0
2025-04-09 14:00:00,97.83,99.1,96.49,98.96,328180.0,97.83,99.1,96.49,98.96,328180.0
2025-04-09 14:30:00,98.93,99.47,97.73,97.9,308673.0,98.93,99.47,97.73,97.9,308673.0
2025-04-09 15:00:00,97.81,99.75,97.53,99.33,302878.0,97.81,99.75,97.53,99.33,302878.0
2025-04-09 15:30:00,99.3,100.5,98.98,99.89,904580.0,99.3,100.5,98.98,99.89,904580.0
2025-04-10 09:30:00,97.26,98.19,95.86,96.55,372285.0,97.26,98.19,95.86,96.55,372285.0
2025-04-10 10:00:00,96.51,96.79,95.69,96.28,272014.0,96.51,96.79,95.69,96.28,272014.0
2025-04-10 10:30:00,96.26,97.62,96.2,96.44,322253.0,96.26,97.62,96.2,96.44,322253.0
2025-04-10 11:00:00,96.43,97.05,95.79,95.8,119969.0,96.43,97.05,95.79,95.8,119969.0
2025-04-10 11:30:00,95.83,96.22,95.23,95.37,159483.0,95.83,96.22,95.23,95.37,159483.0
2025-04-10 12:00:00,95.36,95.7,93.58,94.01,185642.0,95.36,95.7,93.58,94.01,185642.0
2025-04-10 12:30:00,94.02,95.03,93.97,95.02,158428.0,94.02,95.03,93.97,95.02,158428.0
2025-04-10 13:00:00,94.97,95.98,93.78,95.01,161201.0,94.97,95.98,93.78,95.01,161201.0
2025-04-10 13:30:00,94.98,96.4,94.8,96.14,152604.0,94.98,96.4,94.8,96.14,152604.0
2025-04-10 14:00:00,96.14,97.3,95.47,97.21,176622.0,96.14,97.3,95.47,97.21,176622.0
2025-04-10 14:30:00,97.26,97.65,96.29,96.86,169139.0,97.26,97.65,96.29,96.86,169139.0
2025-04-10 15:00:00,96.84,97.39,96.22,96.22,213481.0,96.84,97.39,96.22,96.22,213481.0
2025-04-10 15:30:00,96.18,96.88,95.33,96.35,901638.0,96.18,96.88,95.33,96.35,901638.0
2025-04-11 09:30:00,96.47,97.1,95.6,96.55,292875.0,96.47,97.1,95.6,96.55,292875.0
2025-04-11 10:00:00,96.47,96.67,94.97,95.19,215778.0,96.47,96.67,94.97,95.19,215778.0
2025-04-11 10:30:00,95.18,96.63,95.03,96.25,183113.0,95.18,96.63,95.03,96.25,183113.0
2025-04-11 11:00:00,96.22,97.1,95.4,95.83,199499.0,96.22,97.1,95.4,95.83,199499.0
2025-04-11 11:30:00,95.85,96.74,95.78,96.6,144681.0,95.85,96.74,95.78,96.6,144681.0
2025-04-11 12:00:00,96.59,96.67,95.75,95.98,145276.0,96.59,96.67,95.75,95.98,145276.0
2025-04-11 12:30:00,96.02,97.26,96.01,96.99,111726.0,96.02,97.26,96.01,96.99,111726.0
2025-04-11 13:00:00,96.99,97.39,96.74,96.77,162748.0,96.99,97.39,96.74,96.77,162748.0
2025-04-11 13:30:00,96.8,98.11,96.55,97.79,149837.0,96.8,98.11,96.55,97.79,149837.0
2025-04-11 14:00:00,97.8,98.18,97.53,97.73,240173.0,97.8,98.18,97.53,97.73,240173.0
2025-04-11 14:30:00,97.76,98.01,97.13,97.17,154273.0,97.76,98.01,97.13,97.17,154273.0
2025-04-11 15:00:00,97.17,97.61,97.15,97.38,135697.0,97.17,97.61,97.15,97.38,135697.0
2025-04-11 15:30:00,97.38,97.97,97.16,97.71,492958.0,97.38,97.97,97.16,97.71,492958.0
2025-04-14 09:30:00,99.89,100.5,97.86,97.95,275351.0,99.89,100.5,97.86,97.95,275351.0
2025-04-14 10:00:00,97.99,98.64,97.58,97.7,138489.0,97.99,98.64,97.58,97.7,138489.0
2025-04-14 10:30:00,97.77,97.96,97.36,97.44,171219.0,97.77,97.96,97.36,97.44,171219.0
2025-04-14 11:00:00,97.5,97.6,96.7,96.7,201864.0,97.5,97.6,96.7,96.7,201864.0
2025-04-14 11:30:00,96.7,97.04,95.86,95.92,83433.0,96.7,97.04,95.86,95.92,83433.0
2025-04-14 12:00:00,95.92,96.16,95.36,95.77,85890.0,95.92,96.16,95.36,95.77,85890.0
2025-04-14 12:30:00,95.76,96.09,95.56,95.65,79190.0,95.76,96.09,95.56,95.65,79190.0
2025-04-14 13:00:00,95.65,96.38,95.56,95.95,122853.0,95.65,96.38,95.56,95.95,122853.0
2025-04-14 13:30:00,96.01,96.68,95.88,96.53,99558.0,96.01,96.68,95.88,96.53,99558.0
2025-04-14 14:00:00,96.56,96.89,96.46,96.76,55127.0,96.56,96.89,96.46,96.76,55127.0
2025-04-14 14:30:00,96.73,97.12,96.71,97.05,59898.0,96.73,97.12,96.71,97.05,59898.0
2025-04-14 15:00:00,97.02,97.56,97.02,97.44,87240.0,97.02,97.56,97.02,97.44,87240.0
2025-04-14 15:30:00,97.45,97.64,96.79,96.87,567220.0,97.45,97.64,96.79,96.87,567220.0
2025-04-15 09:30:00,97.11,98.46,97.11,98.09,172335.0,97.11,98.46,97.11,98.09,172335.0
2025-04-15 10:00:00,98.02,98.65,97.56,97.76,84631.0,98.02,98.65,97.56,97.76,84631.0
2025-04-15 10:30:00,97.75,98.28,97.72,98.12,77290.0,97.75,98.28,97.72,98.12,77290.0
2025-04-15 11:00:00,98.12,98.38,97.89,98.12,83123.0,98.12,98.38,97.89,98.12,83123.0
2025-04-15 11:30:00,98.12,98.5,98.05,98.34,73676.0,98.12,98.5,98.05,98.34,73676.0
2025-04-15 12:00:00,98.34,98.64,98.25,98.57,41082.0,98.34,98.64,98.25,98.57,41082.0
2025-04-15 12:30:00,98.54,98.75,98.09,98.2,82871.0,98.54,98.75,98.09,98.2,82871.0
2025-04-15 13:00:00,98.2,98.38,98.05,98.18,74803.0,98.2,98.38,98.05,98.18,74803.0
2025-04-15 13:30:00,98.12,98.47,98.12,98.39,105979.0,98.12,98.47,98.12,98.39,105979.0
2025-04-15 14:00:00,98.39,98.48,98.12,98.29,75439.0,98.39,98.48,98.12,98.29,75439.0
2025-04-15 14:30:00,98.32,98.75,98.3,98.66,58930.0,98.32,98.75,98.3,98.66,58930.0
2025-04-15 15:00:00,98.65,99.09,98.6,98.95,152696.0,98.65,99.09,98.6,98.95,152696.0
2025-04-15 15:30:00,98.95,99.24,98.72,99.21,650060.0,98.95,99.24,98.72,99.21,650060.0
2025-04-16 09:30:00,97.2,97.88,96.76,96.82,323711.0,97.2,97.88,96.76,96.82,323711.0
2025-04-16 10:00:00,96.85,97.73,96.8,97.64,208748.0,96.85,97.73,96.8,97.64,208748.0
2025-04-16 10:30:00,97.68,98.24,97.45,98.13,143511.0,97.68,98.24,97.45,98.13,143511.0
2025-04-16 11:00:00,98.14,98.6,97.89,98.41,193557.0,98.14,98.6,97.89,98.41,193557.0
2025-04-16 11:30:00,98.42,98.46,97.86,98.02,145839.0,98.42,98.46,97.86,98.02,145839.0
2025-04-16 12:00:00,98.02,98.09,97.78,97.96,153113.0,98.02,98.09,97.78,97.96,153113.0
2025-04-16 12:30:00,97.97,98.07,97.41,97.41,144887.0,97.97,98.07,97.41,97.41,144887.0
2025-04-16 13:00:00,97.42,97.63,96.83,97.11,78519.0,97.42,97.63,96.83,97.11,78519.0
2025-04-16 13:30:00,97.08,97.08,95.79,95.8,226022.0,97.08,97.08,95.79,95.8,226022.0
2025-04-16 14:00:00,95.8,96.16,95.71,96.01,173290.0,95.8,96.16,95.71,96.01,173290.0
2025-04-16 14:30:00,96.01,96.03,95.41,95.46,142466.0,96.01,96.03,95.41,95.46,142466.0
2025-04-16 15:00:00,95.49,95.68,94.8,94.97,209981.0,95.49,95.68,94.8,94.97,209981.0
2025-04-16 15:30:00,94.98,96.19,94.95,96.08,495638.0,94.98,96.19,94.95,96.08,495638.0
2025-04-17 09:30:00,96.83,97.35,96.05,97.04,342510.0,96.83,97.35,96.05,97.04,342510.0
2025-04-17 10:00:00,97.04,97.18,96.05,96.11,96596.0,97.04,97.18,96.05,96.11,96596.0
2025-04-17 10:30:00,96.09,96.46,95.91,96.04,55755.0,96.09,96.46,95.91,96.04,55755.0
2025-04-17 11:00:00,95.97,96.73,95.8,96.08,47568.0,95.97,96.73,95.8,96.08,47568.0
2025-04-17 11:30:00,96.11,96.57,95.98,96.08,39312.0,96.11,96.57,95.98,96.08,39312.0
2025-04-17 12:00:00,96.11,96.62,95.82,96.57,64212.0,96.11,96.62,95.82,96.57,64212.0
2025-04-17 12:30:00,96.57,96.89,96.43,96.86,47831.0,96.57,96.89,96.43,96.86,47831.0
2025-04-17 13:00:00,96.87,96.9,96.23,96.23,73060.0,96.87,96.9,96.23,96.23,73060.0
2025-04-17 13:30:00,96.28,96.65,96.19,96.41,47453.0,96.28,96.65,96.19,96.41,47453.0
2025-04-17 14:00:00,96.41,96.87,96.38,96.59,45452.0,96.41,96.87,96.38,96.59,45452.0
2025-04-17 14:30:00,96.66,96.76,96.29,96.29,51433.0,96.66,96.76,96.29,96.29,51433.0
2025-04-17 15:00:00,96.29,96.41,95.94,96.07,48717.0,96.29,96.41,95.94,96.07,48717.0
2025-04-17 15:30:00,96.05,96.37,95.88,96.15,260811.0,96.05,96.37,95.88,96.15,260811.0
2025-04-21 09:30:00,94.87,95.71,94.55,94.55,79044.0,94.87,95.71,94.55,94.55,79044.0
2025-04-21 10:00:00,94.51,94.6,93.67,93.73,97294.0,94.51,94.6,93.67,93.73,97294.0
2025-04-21 10:30:00,93.67,93.83,93.1,93.18,62423.0,93.67,93.83,93.1,93.18,62423.0
2025-04-21 11:00:00,93.19,93.42,92.67,92.74,102004.0,93.19,93.42,92.67,92.74,102004.0
2025-04-21 11:30:00,92.73,92.8,92.26,92.31,51615.0,92.73,92.8,92.26,92.31,51615.0
2025-04-21 12:00:00,92.37,92.55,92.01,92.09,55006.0,92.37,92.55,92.01,92.09,55006.0
2025-04-21 12:30:00,92.06,92.65,92.04,92.1,91376.0,92.06,92.65,92.04,92.1,91376.0
2025-04-21 13:00:00,92.07,92.23,91.72,91.79,82484.0,92.07,92.23,91.72,91.79,82484.0
2025-04-21 13:30:00,91.79,91.89,91.51,91.66,94128.0,91.79,91.89,91.51,91.66,94128.0
2025-04-21 14:00:00,91.65,91.79,91.53,91.59,70238.0,91.65,91.79,91.53,91.59,70238.0
2025-04-21 14:30:00,91.59,91.86,91.33,91.34,135467.0,91.59,91.86,91.33,91.34,135467.0
2025-04-21 15:00:00,91.34,91.95,91.33,91.75,147490.0,91.34,91.95,91.33,91.75,147490.0
2025-04-21 15:30:00,91.81,92.84,91.78,92.71,343025.0,91.81,92.84,91.78,92.71,343025.0
2025-04-22 09:30:00,93.51,94.03,91.24,92.77,316178.0,93.51,94.03,91.24,92.77,316178.0
2025-04-22 10:00:00,92.78,93.59,92.74,93.45,136433.0,92.78,93.59,92.74,93.45,136433.0
2025-04-22 10:30:00,93.46,93.59,93.11,93.53,110266.0,93.46,93.59,93.11,93.53,110266.0
2025-04-22 11:00:00,93.52,93.9,93.49,93.59,191286.0,93.52,93.9,93.49,93.59,191286.0
2025-04-22 11:30:00,93.58,94.08,93.38,94.03,123010.0,93.58,94.08,93.38,94.03,123010.0
2025-04-22 12:00:00,94.04,95.06,94.03,94.9,123456.0,94.04,95.06,94.03,94.9,123456.0
2025-04-22 12:30:00,94.9,95.0,94.62,94.74,76496.0,94.9,95.0,94.62,94.74,76496.0
2025-04-22 13:00:00,94.73,94.88,93.6,93.68,96712.0,94.73,94.88,93.6,93.68,96712.0
2025-04-22 13:30:00,93.66,93.93,93.43,93.55,79906.0,93.66,93.93,93.43,93.55,79906.0
2025-04-22 14:00:00,93.54,94.4,93.54,94.28,85865.0,93.54,94.4,93.54,94.28,85865.0
2025-04-22 14:30:00,94.3,94.53,94.21,94.47,85217.0,94.3,94.53,94.21,94.47,85217.0
2025-04-22 15:00:00,94.48,94.51,93.88,93.97,111299.0,94.48,94.51,93.88,93.97,111299.0
2025-04-22 15:30:00,93.97,94.6,93.73,94.35,418754.0,93.97,94.6,93.73,94.35,418754.0
2025-04-23 09:30:00,97.22,99.53,97.19,99.17,347372.0,97.22,99.53,97.19,99.17,347372.0
2025-04-23 10:00:00,99.29,99.54,98.12,98.72,139796.0,99.29,99.54,98.12,98.72,139796.0
2025-04-23 10:30:00,98.75,99.07,98.17,98.19,82965.0,98.75,99.07,98.17,98.19,82965.0
2025-04-23 11:00:00,98.19,98.31,97.09,97.27,203173.0,98.19,98.31,97.09,97.27,203173.0
2025-04-23 11:30:00,97.28,97.46,96.56,96.98,85339.0,97.28,97.46,96.56,96.98,85339.0
2025-04-23 12:00:00,96.98,97.03,96.29,96.85,104687.0,96.98,97.03,96.29,96.85,104687.0
2025-04-23 12:30:00,96.83,97.59,96.77,97.48,101804.0,96.83,97.59,96.77,97.48,101804.0
2025-04-23 13:00:00,97.5,97.79,97.05,97.5,74870.0,97.5,97.79,97.05,97.5,74870.0
2025-04-23 13:30:00,97.54,97.65,97.16,97.54,135697.0,97.54,97.65,97.16,97.54,135697.0
2025-04-23 14:00:00,97.51,97.81,97.3,97.35,65641.0,97.51,97.81,97.3,97.35,65641.0
2025-04-23 14:30:00,97.39,97.58,97.21,97.4,60993.0,97.39,97.58,97.21,97.4,60993.0
2025-04-23 15:00:00,97.39,97.53,96.86,97.05,135578.0,97.39,97.53,96.86,97.05,135578.0
2025-04-23 15:30:00,97.05,97.21,96.6,97.02,556879.0,97.05,97.21,96.6,97.02,556879.0
2025-04-24 09:30:00,97.04,99.35,96.75,99.12,308130.0,97.04,99.35,96.75,99.12,308130.0
2025-04-24 10:00:00,99.08,99.5,98.67,99.34,158427.0,99.08,99.5,98.67,99.34,158427.0
2025-04-24 10:30:00,99.27,99.64,98.93,99.23,153107.0,99.27,99.64,98.93,99.23,153107.0
2025-04-24 11:00:00,99.23,99.75,99.14,99.53,132260.0,99.23,99.75,99.14,99.53,132260.0
2025-04-24 11:30:00,99.56,100.1,99.4,99.95,118781.0,99.56,100.1,99.4,99.95,118781.0
2025-04-24 12:00:00,99.98,100.74,99.98,100.74,153970.0,99.98,100.74,99.98,100.74,153970.0
2025-04-24 12:30:00,100.74,100.76,100.45,100.63,112029.0,100.74,100.76,100.45,100.63,112029.0
2025-04-24 13:00:00,100.59,100.97,100.5,100.8,66419.0,100.59,100.97,100.5,100.8,66419.0
2025-04-24 13:30:00,100.81,100.93,100.48,100.69,73624.0,100.81,100.93,100.48,100.69,73624.0
2025-04-24 14:00:00,100.66,101.11,100.63,101.04,67336.0,100.66,101.11,100.63,101.04,67336.0
2025-04-24 14:30:00,101.01,101.19,101.01,101.06,77032.0,101.01,101.19,101.01,101.06,77032.0
2025-04-24 15:00:00,101.04,101.09,100.54,100.58,95820.0,101.04,101.09,100.54,100.58,95820.0
2025-04-24 15:30:00,100.56,101.19,100.5,100.77,432861.0,100.56,101.19,100.5,100.77,432861.0
2025-04-25 09:30:00,100.27,101.1,100.24,100.43,159226.0,100.27,101.1,100.24,100.43,159226.0
2025-04-25 10:00:00,100.37,101.33,99.99,100.27,120838.0,100.37,101.33,99.99,100.27,120838.0
2025-04-25 10:30:00,100.29,100.63,100.18,100.44,64681.0,100.29,100.63,100.18,100.44,64681.0
2025-04-25 11:00:00,100.47,101.02,100.38,100.88,88725.0,100.47,101.02,100.38,100.88,88725.0
2025-04-25 11:30:00,100.91,100.96,100.53,100.78,62735.0,100.91,100.96,100.53,100.78,62735.0
2025-04-25 12:00:00,100.78,101.21,100.65,101.07,44145.0,100.78,101.21,100.65,101.07,44145.0
2025-04-25 12:30:00,101.08,101.29,101.04,101.19,39662.0,101.08,101.29,101.04,101.19,39662.0
2025-04-25 13:00:00,101.22,101.63,101.22,101.52,61205.0,101.22,101.63,101.22,101.52,61205.0
2025-04-25 13:30:00,101.46,101.68,100.85,100.99,111706.0,101.46,101.68,100.85,100.99,111706.0
2025-04-25 14:00:00,101.01,101.35,100.9,101.29,82824.0,101.01,101.35,100.9,101.29,82824.0
2025-04-25 14:30:00,101.3,101.72,101.26,101.59,55710.0,101.3,101.72,101.26,101.59,55710.0
2025-04-25 15:00:00,101.6,101.74,101.5,101.58,71899.0,101.6,101.74,101.5,101.58,71899.0
2025-04-25 15:30:00,101.55,101.92,101.42,101.8,334955.0,101.55,101.92,101.42,101.8,334955.0
2025-04-28 09:30:00,102.39,103.08,101.8,101.97,217290.0,102.39,103.08,101.8,101.97,217290.0
2025-04-28 10:00:00,102.05,102.8,101.86,102.76,106363.0,102.05,102.8,101.86,102.76,106363.0
2025-04-28 10:30:00,102.8,102.96,102.34,102.65,104153.0,102.8,102.96,102.34,102.65,104153.0
2025-04-28 11:00:00,102.65,102.77,101.78,101.85,70037.0,102.65,102.77,101.78,101.85,70037.0
2025-04-28 11:30:00,101.81,101.82,101.41,101.45,66144.0,101.81,101.82,101.41,101.45,66144.0
2025-04-28 12:00:00,101.46,101.53,100.94,100.96,53213.0,101.46,101.53,100.94,100.96,53213.0
2025-04-28 12:30:00,101.0,101.27,100.96,101.05,58725.0,101.0,101.27,100.96,101.05,58725.0
2025-04-28 13:00:00,101.07,101.54,101.05,101.05,142193.0,101.07,101.54,101.05,101.05,142193.0
2025-04-28 13:30:00,101.05,101.54,100.98,101.5,62167.0,101.05,101.54,100.98,101.5,62167.0
2025-04-28 14:00:00,101.52,101.66,101.33,101.63,66499.0,101.52,101.66,101.33,101.63,66499.0
2025-04-28 14:30:00,101.65,102.11,101.62,102.0,86250.0,101.65,102.11,101.62,102.0,86250.0
2025-04-28 15:00:00,102.01,102.48,101.95,102.4,86388.0,102.01,102.48,101.95,102.4,86388.0
2025-04-28 15:30:00,102.37,102.82,102.27,102.64,259213.0,102.37,102.82,102.27,102.64,259213.0
2025-04-29 09:30:00,102.02,103.22,101.97,102.87,172631.0,102.02,103.22,101.97,102.87,172631.0
2025-04-29 10:00:00,102.92,103.34,102.57,102.75,124083.0,102.92,103.34,102.57,102.75,124083.0
2025-04-29 10:30:00,102.77,103.44,102.77,103.33,63223.0,102.77,103.44,102.77,103.33,63223.0
2025-04-29 11:00:00,103.36,103.68,103.29,103.63,73490.0,103.36,103.68,103.29,103.63,73490.0
2025-04-29 11:30:00,103.63,103.74,103.31,103.44,47823.0,103.63,103.74,103.31,103.44,47823.0
2025-04-29 12:00:00,103.48,103.85,103.43,103.64,78186.0,103.48,103.85,103.43,103.64,78186.0
2025-04-29 12:30:00,103.65,103.89,103.26,103.39,67571.0,103.65,103.89,103.26,103.39,67571.0
2025-04-29 13:00:00,103.39,104.0,103.26,103.8,90676.0,103.39,104.0,103.26,103.8,90676.0
2025-04-29 13:30:00,103.79,104.32,103.79,104.2,66671.0,103.79,104.32,103.79,104.2,66671.0
2025-04-29 14:00:00,104.21,104.38,104.02,104.3,87469.0,104.21,104.38,104.02,104.3,87469.0
2025-04-29 14:30:00,104.3,104.33,104.01,104.2,67902.0,104.3,104.33,104.01,104.2,67902.0
2025-04-29 15:00:00,104.2,104.5,104.03,104.21,146118.0,104.2,104.5,104.03,104.21,146118.0
2025-04-29 15:30:00,104.22,104.54,104.1,104.25,358510.0,104.22,104.54,104.1,104.25,358510.0
2025-04-30 09:30:00,101.86,102.03,100.34,100.5,318283.0,101.86,102.03,100.34,100.5,318283.0
2025-04-30 10:00:00,100.53,101.78,100.45,101.6,150540.0,100.53,101.78,100.45,101.6,150540.0
2025-04-30 10:30:00,101.64,102.06,101.6,101.82,76030.0,101.64,102.06,101.6,101.82,76030.0
2025-04-30 11:00:00,101.85,102.56,101.83,102.42,57410.0,101.85,102.56,101.83,102.42,57410.0
2025-04-30 11:30:00,102.44,103.19,102.34,103.05,288867.0,102.44,103.19,102.34,103.05,288867.0
2025-04-30 12:00:00,103.05,103.3,102.7,102.79,173587.0,103.05,103.3,102.7,102.79,173587.0
2025-04-30 12:30:00,102.78,103.13,102.68,103.01,78798.0,102.78,103.13,102.68,103.01,78798.0
2025-04-30 13:00:00,103.02,103.12,102.36,103.08,156005.0,103.02,103.12,102.36,103.08,156005.0
2025-04-30 13:30:00,103.08,103.52,103.06,103.1,73351.0,103.08,103.52,103.06,103.1,73351.0
2025-04-30 14:00:00,103.11,103.61,102.78,102.98,73469.0,103.11,103.61,102.78,102.98,73469.0
2025-04-30 14:30:00,102.98,103.08,102.59,102.6,94431.0,102.98,103.08,102.59,102.6,94431.0
2025-04-30 15:00:00,102.64,102.96,102.64,102.8,82907.0,102.64,102.96,102.64,102.8,82907.0
2025-04-30 15:30:00,102.81,103.98,102.73,103.75,414752.0,102.81,103.98,102.73,103.75,414752.0
2025-05-01 09:30:00,104.88,105.9,104.36,104.55,201225.0,104.88,105.9,104.36,104.55,201225.0
2025-05-01 10:00:00,104.66,105.85,104.45,105.8,208259.0,104.66,105.85,104.45,105.8,208259.0
2025-05-01 10:30:00,105.84,106.41,105.7,106.31,200757.0,105.84,106.41,105.7,106.31,200757.0
2025-05-01 11:00:00,106.28,106.3,106.0,106.09,172736.0,106.28,106.3,106.0,106.09,172736.0
2025-05-01 11:30:00,106.12,106.21,105.29,105.41,114784.0,106.12,106.21,105.29,105.41,114784.0
2025-05-01 12:00:00,105.43,105.49,104.72,105.07,83826.0,105.43,105.49,104.72,105.07,83826.0
2025-05-01 12:30:00,105.07,105.22,104.85,104.96,88007.0,105.07,105.22,104.85,104.96,88007.0
2025-05-01 13:00:00,104.95,105.44,104.94,105.14,86104.0,104.95,105.44,104.94,105.14,86104.0
2025-05-01 13:30:00,105.15,105.33,104.9,105.19,73206.0,105.15,105.33,104.9,105.19,73206.0
2025-05-01 14:00:00,105.19,105.64,105.16,105.36,78745.0,105.19,105.64,105.16,105.36,78745.0
2025-05-01 14:30:00,105.34,105.52,105.24,105.36,112412.0,105.34,105.52,105.24,105.36,112412.0
2025-05-01 15:00:00,105.34,105.4,105.06,105.4,92234.0,105.34,105.4,105.06,105.4,92234.0
2025-05-01 15:30:00,105.4,105.44,104.14,104.22,353629.0,105.4,105.44,104.14,104.22,353629.0
2025-05-02 09:30:00,105.7,106.12,104.63,105.68,341068.0,105.7,106.12,104.63,105.68,341068.0
2025-05-02 10:00:00,105.77,106.65,105.77,106.18,156562.0,105.77,106.65,105.77,106.18,156562.0
2025-05-02 10:30:00,106.19,106.19,105.47,105.89,144740.0,106.19,106.19,105.47,105.89,144740.0
2025-05-02 11:00:00,105.85,106.11,105.66,105.66,133214.0,105.85,106.11,105.66,105.66,133214.0
2025-05-02 11:30:00,105.67,106.32,105.58,106.19,78964.0,105.67,106.32,105.58,106.19,78964.0
2025-05-02 12:00:00,106.21,106.45,106.15,106.32,105948.0,106.21,106.45,106.15,106.32,105948.0
2025-05-02 12:30:00,106.34,106.48,106.2,106.4,99991.0,106.34,106.48,106.2,106.4,99991.0
2025-05-02 13:00:00,106.39,106.46,105.95,106.15,106409.0,106.39,106.46,105.95,106.15,106409.0
2025-05-02 13:30:00,106.15,106.18,105.92,106.14,85709.0,106.15,106.18,105.92,106.14,85709.0
2025-05-02 14:00:00,106.15,106.45,106.13,106.18,113446.0,106.15,106.45,106.13,106.18,113446.0
2025-05-02 14:30:00,106.21,106.43,106.07,106.26,96371.0,106.21,106.43,106.07,106.26,96371.0
2025-05-02 15:00:00,106.26,106.45,106.09,106.37,166718.0,106.26,106.45,106.09,106.37,166718.0
2025-05-02 15:30:00,106.36,106.51,106.0,106.17,421568.0,106.36,106.51,106.0,106.17,421568.0
2025-05-05 09:30:00,104.57,107.3,104.46,107.11,302396.0,104.57,107.3,104.46,107.11,302396.0
2025-05-05 10:00:00,107.21,108.18,107.11,108.14,233718.0,107.21,108.18,107.11,108.14,233718.0
2025-05-05 10:30:00,108.15,108.78,107.82,108.71,250932.0,108.15,108.78,107.82,108.71,250932.0
2025-05-05 11:00:00,108.69,108.88,108.57,108.68,152699.0,108.69,108.88,108.57,108.68,152699.0
2025-05-05 11:30:00,108.66,108.84,108.47,108.76,133889.0,108.66,108.84,108.47,108.76,133889.0
2025-05-05 12:00:00,108.78,109.11,108.69,109.02,126660.0,108.78,109.11,108.69,109.02,126660.0
2025-05-05 12:30:00,109.02,109.08,108.85,109.06,146242.0,109.02,109.08,108.85,109.06,146242.0
2025-05-05 13:00:00,109.02,109.05,108.75,109.05,122476.0,109.02,109.05,108.75,109.05,122476.0
2025-05-05 13:30:00,109.05,109.33,108.96,109.31,160808.0,109.05,109.33,108.96,109.31,160808.0
2025-05-05 14:00:00,109.3,109.31,108.86,108.9,125067.0,109.3,109.31,108.86,108.9,125067.0
2025-05-05 14:30:00,108.89,109.25,108.87,109.03,128477.0,108.89,109.25,108.87,109.03,128477.0
2025-05-05 15:00:00,109.01,109.11,108.76,108.86,135734.0,109.01,109.11,108.76,108.86,135734.0
2025-05-05 15:30:00,108.86,109.07,108.62,108.73,707344.0,108.86,109.07,108.62,108.73,707344.0
2025-05-06 09:30:00,105.98,107.34,105.43,106.26,371701.0,105.98,107.34,105.43,106.26,371701.0
2025-05-06 10:00:00,106.26,107.59,106.04,107.59,222982.0,106.26,107.59,106.04,107.59,222982.0
2025-05-06 10:30:00,107.6,107.93,107.49,107.57,141077.0,107.6,107.93,107.49,107.57,141077.0
2025-05-06 11:00:00,107.59,108.18,107.57,108.1,243789.0,107.59,108.18,107.57,108.1,243789.0
2025-05-06 11:30:00,108.11,108.15,107.82,107.87,102502.0,108.11,108.15,107.82,107.87,102502.0
2025-05-06 12:00:00,107.88,108.51,107.76,107.78,111418.0,107.88,108.51,107.76,107.78,111418.0
2025-05-06 12:30:00,107.77,107.9,107.36,107.37,133761.0,107.77,107.9,107.36,107.37,133761.0
2025-05-06 13:00:00,107.39,107.68,107.25,107.31,88370.0,107.39,107.68,107.25,107.31,88370.0
2025-05-06 13:30:00,107.33,107.42,107.05,107.11,133658.0,107.33,107.42,107.05,107.11,133658.0
2025-05-06 14:00:00,107.09,107.44,107.08,107.42,142953.0,107.09,107.44,107.08,107.42,142953.0
2025-05-06 14:30:00,107.42,107.77,107.27,107.76,142977.0,107.42,107.77,107.27,107.76,142977.0
2025-05-06 15:00:00,107.76,107.88,107.5,107.66,142305.0,107.76,107.88,107.5,107.66,142305.0
2025-05-06 15:30:00,107.68,107.73,107.12,107.16,515911.0,107.68,107.73,107.12,107.16,515911.0
2025-05-07 09:30:00,106.32,106.97,105.47,106.63,395547.0,106.32,106.97,105.47,106.63,395547.0
2025-05-07 10:00:00,106.68,107.22,106.46,107.05,250548.0,106.68,107.22,106.46,107.05,250548.0
2025-05-07 10:30:00,107.02,107.13,106.02,106.16,164018.0,107.02,107.13,106.02,106.16,164018.0
2025-05-07 11:00:00,106.14,106.64,106.11,106.21,276276.0,106.14,106.64,106.11,106.21,276276.0
2025-05-07 11:30:00,106.2,106.57,106.03,106.45,90733.0,106.2,106.57,106.03,106.45,90733.0
2025-05-07 12:00:00,106.45,106.7,106.32,106.4,112764.0,106.45,106.7,106.32,106.4,112764.0
2025-05-07 12:30:00,106.37,106.83,106.34,106.81,66370.0,106.37,106.83,106.34,106.81,66370.0
2025-05-07 13:00:00,106.81,107.37,106.76,107.11,163825.0,106.81,107.37,106.76,107.11,163825.0
2025-05-07 13:30:00,107.12,107.17,106.45,106.59,93423.0,107.12,107.17,106.45,106.59,93423.0
2025-05-07 14:00:00,106.58,106.81,105.67,106.17,240758.0,106.58,106.81,105.67,106.17,240758.0
2025-05-07 14:30:00,106.17,106.66,105.78,106.58,173005.0,106.17,106.66,105.78,106.58,173005.0
2025-05-07 15:00:00,106.57,106.72,105.94,105.94,274807.0,106.57,106.72,105.94,105.94,274807.0
2025-05-07 15:30:00,105.96,107.44,105.87,106.81,888274.0,105.96,107.44,105.87,106.81,888274.0
2025-05-08 09:30:00,97.55,98.0,93.25,94.89,2680497.0,97.55,98.0,93.25,94.89,2680497.0
2025-05-08 10:00:00,94.87,95.0,93.33,94.83,953543.0,94.87,95.0,93.33,94.83,953543.0
2025-05-08 10:30:00,94.85,96.32,94.85,95.8,880160.0,94.85,96.32,94.85,95.8,880160.0
2025-05-08 11:00:00,95.79,96.83,95.42,96.63,559795.0,95.79,96.83,95.42,96.63,559795.0
2025-05-08 11:30:00,96.62,98.22,96.6,97.64,718637.0,96.62,98.22,96.6,97.64,718637.0
2025-05-08 12:00:00,97.64,98.79,97.64,98.44,412189.0,97.64,98.79,97.64,98.44,412189.0
2025-05-08 12:30:00,98.45,98.5,97.44,97.85,280308.0,98.45,98.5,97.44,97.85,280308.0
2025-05-08 13:00:00,97.86,98.13,97.58,97.94,224151.0,97.86,98.13,97.58,97.94,224151.0
2025-05-08 13:30:00,97.94,98.01,97.49,97.73,200840.0,97.94,98.01,97.49,97.73,200840.0
2025-05-08 14:00:00,97.73,98.8,97.68,98.52,340332.0,97.73,98.8,97.68,98.52,340332.0
2025-05-08 14:30:00,98.51,99.27,98.41,99.1,397262.0,98.51,99.27,98.41,99.1,397262.0
2025-05-08 15:00:00,99.14,99.26,98.02,98.86,572861.0,99.14,99.26,98.02,98.86,572861.0
2025-05-08 15:30:00,98.85,99.11,97.68,97.71,1220126.0,98.85,99.11,97.68,97.71,1220126.0
2025-05-09 09:30:00,98.33,98.38,96.15,96.7,509161.0,98.33,98.38,96.15,96.7,509161.0
2025-05-09 10:00:00,96.7,97.03,96.02,96.08,309102.0,96.7,97.03,96.02,96.08,309102.0
2025-05-09 10:30:00,96.07,96.36,95.42,96.31,302170.0,96.07,96.36,95.42,96.31,302170.0
2025-05-09 11:00:00,96.31,96.58,96.16,96.28,136724.0,96.31,96.58,96.16,96.28,136724.0
2025-05-09 11:30:00,96.26,96.99,96.07,96.9,146393.0,96.26,96.99,96.07,96.9,146393.0
2025-05-09 12:00:00,96.91,96.93,96.42,96.62,186877.0,96.91,96.93,96.42,96.62,186877.0
2025-05-09 12:30:00,96.62,96.87,96.36,96.55,134020.0,96.62,96.87,96.36,96.55,134020.0
2025-05-09 13:00:00,96.53,96.9,96.53,96.82,142692.0,96.53,96.9,96.53,96.82,142692.0
2025-05-09 13:30:00,96.8,97.38,96.67,97.32,93717.0,96.8,97.38,96.67,97.32,93717.0
2025-05-09 14:00:00,97.33,97.33,96.94,97.04,108145.0,97.33,97.33,96.94,97.04,108145.0
2025-05-09 14:30:00,97.06,97.4,97.05,97.16,111702.0,97.06,97.4,97.05,97.16,111702.0
2025-05-09 15:00:00,97.17,97.48,96.98,97.05,267832.0,97.17,97.48,96.98,97.05,267832.0
2025-05-09 15:30:00,97.05,97.6,96.75,97.41,668569.0,97.05,97.6,96.75,97.41,668569.0
2025-05-12 09:30:00,99.85,100.66,99.25,100.04,887079.0,99.85,100.66,99.25,100.04,887079.0
2025-05-12 10:00:00,100.05,100.35,99.48,99.87,338917.0,100.05,100.35,99.48,99.87,338917.0
2025-05-12 10:30:00,99.88,99.94,99.62,99.71,152126.0,99.88,99.94,99.62,99.71,152126.0
2025-05-12 11:00:00,99.71,100.3,99.64,99.87,214858.0,99.71,100.3,99.64,99.87,214858.0
2025-05-12 11:30:00,99.87,99.95,99.37,99.45,102442.0,99.87,99.95,99.37,99.45,102442.0
2025-05-12 12:00:00,99.45,99.7,99.19,99.6,85964.0,99.45,99.7,99.19,99.6,85964.0
2025-05-12 12:30:00,99.61,100.36,99.49,100.31,91029.0,99.61,100.36,99.49,100.31,91029.0
2025-05-12 13:00:00,100.31,100.92,100.3,100.83,123297.0,100.31,100.92,100.3,100.83,123297.0
2025-05-12 13:30:00,100.84,101.29,100.74,101.14,98684.0,100.84,101.29,100.74,101.14,98684.0
2025-05-12 14:00:00,101.13,101.61,101.09,101.51,115351.0,101.13,101.61,101.09,101.51,115351.0
2025-05-12 14:30:00,101.52,101.86,101.51,101.68,124204.0,101.52,101.86,101.51,101.68,124204.0
2025-05-12 15:00:00,101.68,101.95,101.56,101.74,255434.0,101.68,101.95,101.56,101.74,255434.0
2025-05-12 15:30:00,101.73,102.13,101.67,102.08,526248.0,101.73,102.13,101.67,102.08,526248.0
2025-05-13 09:30:00,101.48,103.19,101.28,103.19,334311.0,101.48,103.19,101.28,103.19,334311.0
2025-05-13 10:00:00,103.13,104.13,103.01,103.94,226967.0,103.13,104.13,103.01,103.94,226967.0
2025-05-13 10:30:00,103.92,104.44,103.64,103.65,188116.0,103.92,104.44,103.64,103.65,188116.0
2025-05-13 11:00:00,103.68,104.33,103.62,104.22,193800.0,103.68,104.33,103.62,104.22,193800.0
2025-05-13 11:30:00,104.21,104.63,104.05,104.29,110006.0,104.21,104.63,104.05,104.29,110006.0
2025-05-13 12:00:00,104.31,104.99,104.22,104.97,175291.0,104.31,104.99,104.22,104.97,175291.0
2025-05-13 12:30:00,104.95,105.27,104.91,105.03,112199.0,104.95,105.27,104.91,105.03,112199.0
2025-05-13 13:00:00,105.07,105.37,104.96,105.27,102116.0,105.07,105.37,104.96,105.27,102116.0
2025-05-13 13:30:00,105.24,105.43,104.92,105.06,140756.0,105.24,105.43,104.92,105.06,140756.0
2025-05-13 14:00:00,105.08,105.21,104.87,104.98,161254.0,105.08,105.21,104.87,104.98,161254.0
2025-05-13 14:30:00,104.98,105.21,104.88,105.08,198697.0,104.98,105.21,104.88,105.08,198697.0
2025-05-13 15:00:00,105.09,105.34,104.97,105.28,214956.0,105.09,105.34,104.97,105.28,214956.0
2025-05-13 15:30:00,105.26,105.5,104.8,105.06,560177.0,105.26,105.5,104.8,105.06,560177.0
2025-05-14 09:30:00,105.1,105.97,104.0,104.38,285938.0,105.1,105.97,104.0,104.38,285938.0
2025-05-14 10:00:00,104.36,104.98,103.93,104.88,223817.0,104.36,104.98,103.93,104.88,223817.0
2025-05-14 10:30:00,104.85,104.88,104.38,104.51,123838.0,104.85,104.88,104.38,104.51,123838.0
2025-05-14 11:00:00,104.51,104.87,104.13,104.7,147805.0,104.51,104.87,104.13,104.7,147805.0
2025-05-14 11:30:00,104.68,104.68,104.02,104.11,95049.0,104.68,104.68,104.02,104.11,95049.0
2025-05-14 12:00:00,104.11,104.24,103.99,104.21,68873.0,104.11,104.24,103.99,104.21,68873.0
2025-05-14 12:30:00,104.22,104.36,103.76,103.78,122411.0,104.22,104.36,103.76,103.78,122411.0
2025-05-14 13:00:00,103.78,103.9,103.16,103.36,129274.0,103.78,103.9,103.16,103.36,129274.0
2025-05-14 13:30:00,103.36,103.44,103.18,103.2,106984.0,103.36,103.44,103.18,103.2,106984.0
2025-05-14 14:00:00,103.21,103.21,102.82,102.84,109068.0,103.21,103.21,102.82,102.84,109068.0
2025-05-14 14:30:00,102.86,103.17,102.83,102.92,113564.0,102.86,103.17,102.83,102.92,113564.0
2025-05-14 15:00:00,102.89,103.12,102.78,102.87,138141.0,102.89,103.12,102.78,102.87,138141.0
2025-05-14 15:30:00,102.85,103.32,102.68,103.23,492618.0,102.85,103.32,102.68,103.23,492618.0
2025-05-15 09:30:00,102.5,102.5,101.34,101.94,370669.0,102.5,102.5,101.34,101.94,370669.0
2025-05-15 10:00:00,102.0,102.75,101.95,102.21,219340.0,102.0,102.75,101.95,102.21,219340.0
2025-05-15 10:30:00,102.29,103.02,102.17,103.0,127555.0,102.29,103.02,102.17,103.0,127555.0
2025-05-15 11:00:00,103.02,103.32,102.91,103.29,113866.0,103.02,103.32,102.91,103.29,113866.0
2025-05-15 11:30:00,103.29,103.4,102.98,103.04,80982.0,103.29,103.4,102.98,103.04,80982.0
2025-05-15 12:00:00,103.04,103.08,102.74,102.83,88361.0,103.04,103.08,102.74,102.83,88361.0
2025-05-15 12:30:00,102.81,102.85,102.51,102.56,140680.0,102.81,102.85,102.51,102.56,140680.0
2025-05-15 13:00:00,102.56,102.87,102.51,102.83,81150.0,102.56,102.87,102.51,102.83,81150.0
2025-05-15 13:30:00,102.83,102.93,102.66,102.68,98129.0,102.83,102.93,102.66,102.68,98129.0
2025-05-15 14:00:00,102.66,102.68,102.09,102.22,157074.0,102.66,102.68,102.09,102.22,157074.0
2025-05-15 14:30:00,102.22,102.47,102.21,102.41,119788.0,102.22,102.47,102.21,102.41,119788.0
2025-05-15 15:00:00,102.39,102.58,102.11,102.13,141747.0,102.39,102.58,102.11,102.13,141747.0
2025-05-15 15:30:00,102.15,102.59,102.11,102.55,538833.0,102.15,102.59,102.11,102.55,538833.0
2025-05-16 09:30:00,103.23,104.06,102.69,103.91,390324.0,103.23,104.06,102.69,103.91,390324.0
2025-05-16 10:00:00,103.86,104.97,103.68,104.68,135729.0,103.86,104.97,103.68,104.68,135729.0
2025-05-16 10:30:00,104.66,105.11,104.52,104.96,162833.0,104.66,105.11,104.52,104.96,162833.0
2025-05-16 11:00:00,104.96,105.08,104.41,104.63,97558.0,104.96,105.08,104.41,104.63,97558.0
2025-05-16 11:30:00,104.66,104.88,104.22,104.24,99929.0,104.66,104.88,104.22,104.24,99929.0
2025-05-16 12:00:00,104.21,104.45,104.16,104.29,104013.0,104.21,104.45,104.16,104.29,104013.0
2025-05-16 12:30:00,104.31,104.36,104.03,104.09,45342.0,104.31,104.36,104.03,104.09,45342.0
2025-05-16 13:00:00,104.09,104.15,103.98,104.0,47940.0,104.09,104.15,103.98,104.0,47940.0
2025-05-16 13:30:00,104.01,104.1,103.77,103.87,49445.0,104.01,104.1,103.77,103.87,49445.0
2025-05-16 14:00:00,103.87,104.22,103.79,104.16,95715.0,103.87,104.22,103.79,104.16,95715.0
2025-05-16 14:30:00,104.16,104.61,104.12,104.52,113009.0,104.16,104.61,104.12,104.52,113009.0
2025-05-16 15:00:00,104.52,104.6,104.33,104.45,152792.0,104.52,104.6,104.33,104.45,152792.0
2025-05-16 15:30:00,104.45,104.63,104.09,104.59,417346.0,104.45,104.63,104.09,104.59,417346.0
2025-05-19 09:30:00,103.56,104.87,103.5,104.31,336412.0,103.56,104.87,103.5,104.31,336412.0
2025-05-19 10:00:00,104.31,104.76,104.17,104.3,112305.0,104.31,104.76,104.17,104.3,112305.0
2025-05-19 10:30:00,104.3,104.57,103.89,103.93,105950.0,104.3,104.57,103.89,103.93,105950.0
2025-05-19 11:00:00,103.95,104.36,103.93,103.94,68930.0,103.95,104.36,103.93,103.94,68930.0
2025-05-19 11:30:00,103.94,104.34,103.9,104.11,85096.0,103.94,104.34,103.9,104.11,85096.0
2025-05-19 12:00:00,104.1,104.29,103.8,104.29,137131.0,104.1,104.29,103.8,104.29,137131.0
2025-05-19 12:30:00,104.3,104.38,104.11,104.37,61297.0,104.3,104.38,104.11,104.37,61297.0
2025-05-19 13:00:00,104.36,104.74,104.36,104.73,70815.0,104.36,104.74,104.36,104.73,70815.0
2025-05-19 13:30:00,104.72,104.95,104.65,104.76,78711.0,104.72,104.95,104.65,104.76,78711.0
2025-05-19 14:00:00,104.75,104.85,104.54,104.69,72352.0,104.75,104.85,104.54,104.69,72352.0
2025-05-19 14:30:00,104.68,104.83,104.62,104.72,77109.0,104.68,104.83,104.62,104.72,77109.0
2025-05-19 15:00:00,104.73,104.77,104.36,104.45,76502.0,104.73,104.77,104.36,104.45,76502.0
2025-05-19 15:30:00,104.44,104.82,104.31,104.69,315968.0,104.44,104.82,104.31,104.69,315968.0
2025-05-20 09:30:00,104.83,104.89,103.2,103.87,275610.0,104.83,104.89,103.2,103.87,275610.0
2025-05-20 10:00:00,103.88,104.46,103.61,104.29,153314.0,103.88,104.46,103.61,104.29,153314.0
2025-05-20 10:30:00,104.29,104.88,104.24,104.55,135195.0,104.29,104.88,104.24,104.55,135195.0
2025-05-20 11:00:00,104.56,104.81,104.5,104.66,212132.0,104.56,104.81,104.5,104.66,212132.0
2025-05-20 11:30:00,104.66,104.75,104.11,104.13,81411.0,104.66,104.75,104.11,104.13,81411.0
2025-05-20 12:00:00,104.15,104.25,104.02,104.09,90626.0,104.15,104.25,104.02,104.09,90626.0
2025-05-20 12:30:00,104.08,104.28,103.96,104.23,59416.0,104.08,104.28,103.96,104.23,59416.0
2025-05-20 13:00:00,104.23,104.51,104.23,104.45,68096.0,104.23,104.51,104.23,104.45,68096.0
2025-05-20 13:30:00,104.45,104.53,104.26,104.4,91695.0,104.45,104.53,104.26,104.4,91695.0
2025-05-20 14:00:00,104.4,104.5,104.22,104.31,79266.0,104.4,104.5,104.22,104.31,79266.0
2025-05-20 14:30:00,104.27,104.61,104.27,104.52,93087.0,104.27,104.61,104.27,104.52,93087.0
2025-05-20 15:00:00,104.51,104.68,104.25,104.67,147113.0,104.51,104.68,104.25,104.67,147113.0
2025-05-20 15:30:00,104.68,104.89,104.42,104.75,427079.0,104.68,104.89,104.42,104.75,427079.0
2025-05-21 09:30:00,103.7,104.5,103.29,104.3,239821.0,103.7,104.5,103.29,104.3,239821.0
2025-05-21 10:00:00,104.34,104.78,104.06,104.39,168453.0,104.34,104.78,104.06,104.39,168453.0
2025-05-21 10:30:00,104.41,104.48,103.83,104.09,154781.0,104.41,104.48,103.83,104.09,154781.0
2025-05-21 11:00:00,104.08,104.21,103.88,104.0,122562.0,104.08,104.21,103.88,104.0,122562.0
2025-05-21 11:30:00,104.01,104.3,103.99,104.18,105368.0,104.01,104.3,103.99,104.18,105368.0
2025-05-21 12:00:00,104.2,104.7,104.16,104.7,113886.0,104.2,104.7,104.16,104.7,113886.0
2025-05-21 12:30:00,104.68,104.75,104.5,104.53,85415.0,104.68,104.75,104.5,104.53,85415.0
2025-05-21 13:00:00,104.56,104.67,103.35,103.37,153646.0,104.56,104.67,103.35,103.37,153646.0
2025-05-21 13:30:00,103.33,104.01,103.22,103.88,130786.0,103.33,104.01,103.22,103.88,130786.0
2025-05-21 14:00:00,103.9,104.29,103.76,104.22,92413.0,103.9,104.29,103.76,104.22,92413.0
2025-05-21 14:30:00,104.22,104.44,103.61,103.62,85472.0,104.22,104.44,103.61,103.62,85472.0
2025-05-21 15:00:00,103.65,103.66,102.75,102.84,186604.0,103.65,103.66,102.75,102.84,186604.0
2025-05-21 15:30:00,102.81,103.24,102.75,102.81,469115.0,102.81,103.24,102.75,102.81,469115.0
2025-05-22 09:30:00,103.33,104.5,103.08,104.29,190339.0,103.33,104.5,103.08,104.29,190339.0
2025-05-22 10:00:00,104.27,104.56,103.96,104.01,186712.0,104.27,104.56,103.96,104.01,186712.0
2025-05-22 10:30:00,104.02,104.25,103.78,104.06,161760.0,104.02,104.25,103.78,104.06,161760.0
2025-05-22 11:00:00,104.06,104.29,103.79,103.82,93649.0,104.06,104.29,103.79,103.82,93649.0
2025-05-22 11:30:00,103.79,104.1,103.75,103.96,76976.0,103.79,104.1,103.75,103.96,76976.0
2025-05-22 12:00:00,103.99,104.08,103.8,103.82,100043.0,103.99,104.08,103.8,103.82,100043.0
2025-05-22 12:30:00,103.82,103.84,103.34,103.43,91502.0,103.82,103.84,103.34,103.43,91502.0
2025-05-22 13:00:00,103.43,103.97,103.42,103.94,65723.0,103.43,103.97,103.42,103.94,65723.0
2025-05-22 13:30:00,103.96,104.2,103.92,104.14,88521.0,103.96,104.2,103.92,104.14,88521.0
2025-05-22 14:00:00,104.15,104.52,104.12,104.35,95138.0,104.15,104.52,104.12,104.35,95138.0
2025-05-22 14:30:00,104.35,104.6,104.29,104.5,124502.0,104.35,104.6,104.29,104.5,124502.0
2025-05-22 15:00:00,104.52,104.69,104.4,104.65,134240.0,104.52,104.69,104.4,104.65,134240.0
2025-05-22 15:30:00,104.65,104.68,103.47,103.64,400983.0,104.65,104.68,103.47,103.64,400983.0
2025-05-23 09:30:00,102.0,102.58,101.58,101.73,229317.0,102.0,102.58,101.58,101.73,229317.0
2025-05-23 10:00:00,101.73,102.77,101.72,102.73,185738.0,101.73,102.77,101.72,102.73,185738.0
2025-05-23 10:30:00,102.74,103.25,102.7,102.74,146323.0,102.74,103.25,102.7,102.74,146323.0
2025-05-23 11:00:00,102.76,102.95,102.51,102.88,122205.0,102.76,102.95,102.51,102.88,122205.0
2025-05-23 11:30:00,102.85,103.09,102.65,102.79,115360.0,102.85,103.09,102.65,102.79,115360.0
2025-05-23 12:00:00,102.81,103.06,102.79,102.98,130740.0,102.81,103.06,102.79,102.98,130740.0
2025-05-23 12:30:00,102.97,103.09,102.82,102.97,76752.0,102.97,103.09,102.82,102.97,76752.0
2025-05-23 13:00:00,103.0,103.19,102.89,103.14,93275.0,103.0,103.19,102.89,103.14,93275.0
2025-05-23 13:30:00,103.12,103.41,102.97,103.27,63226.0,103.12,103.41,102.97,103.27,63226.0
2025-05-23 14:00:00,103.26,103.43,103.07,103.18,93179.0,103.26,103.43,103.07,103.18,93179.0
2025-05-23 14:30:00,103.18,103.43,103.17,103.39,88585.0,103.18,103.43,103.17,103.39,88585.0
2025-05-23 15:00:00,103.39,103.53,103.14,103.22,142271.0,103.39,103.53,103.14,103.22,142271.0
2025-05-23 15:30:00,103.24,103.38,103.05,103.15,307377.0,103.24,103.38,103.05,103.15,307377.0
2025-05-27 09:30:00,104.2,105.56,104.16,105.26,368029.0,104.2,105.56,104.16,105.26,368029.0
2025-05-27 10:00:00,105.35,105.78,105.09,105.64,131174.0,105.35,105.78,105.09,105.64,131174.0
2025-05-27 10:30:00,105.63,106.06,105.6,105.72,173351.0,105.63,106.06,105.6,105.72,173351.0
2025-05-27 11:00:00,105.73,105.82,105.55,105.64,163954.0,105.73,105.82,105.55,105.64,163954.0
2025-05-27 11:30:00,105.63,105.71,105.29,105.31,94546.0,105.63,105.71,105.29,105.31,94546.0
2025-05-27 12:00:00,105.31,105.38,104.76,104.96,82618.0,105.31,105.38,104.76,104.96,82618.0
2025-05-27 12:30:00,104.97,105.3,104.93,105.2,102626.0,104.97,105.3,104.93,105.2,102626.0
2025-05-27 13:00:00,105.19,105.24,104.86,105.09,53961.0,105.19,105.24,104.86,105.09,53961.0
2025-05-27 13:30:00,105.13,105.37,105.01,105.28,86553.0,105.13,105.37,105.01,105.28,86553.0
2025-05-27 14:00:00,105.29,105.4,105.19,105.29,102150.0,105.29,105.4,105.19,105.29,102150.0
2025-05-27 14:30:00,105.29,105.4,104.97,104.98,124935.0,105.29,105.4,104.97,104.98,124935.0
2025-05-27 15:00:00,104.97,105.03,104.86,105.0,114318.0,104.97,105.03,104.86,105.0,114318.0
2025-05-27 15:30:00,105.0,105.0,104.58,104.72,392206.0,105.0,105.0,104.58,104.72,392206.0
2025-05-28 09:30:00,104.81,105.07,104.22,104.82,221540.0,104.81,105.07,104.22,104.82,221540.0
2025-05-28 10:00:00,104.81,105.07,104.54,104.71,97662.0,104.81,105.07,104.54,104.71,97662.0
2025-05-28 10:30:00,104.68,104.79,104.5,104.58,73690.0,104.68,104.79,104.5,104.58,73690.0
2025-05-28 11:00:00,104.58,104.82,104.51,104.62,70036.0,104.58,104.82,104.51,104.62,70036.0
2025-05-28 11:30:00,104.63,104.87,104.43,104.85,79810.0,104.63,104.87,104.43,104.85,79810.0
2025-05-28 12:00:00,104.85,105.14,104.85,105.06,71280.0,104.85,105.14,104.85,105.06,71280.0
2025-05-28 12:30:00,105.05,105.06,104.79,104.93,71451.0,105.05,105.06,104.79,104.93,71451.0
2025-05-28 13:00:00,104.93,105.33,104.85,105.28,72881.0,104.93,105.33,104.85,105.28,72881.0
2025-05-28 13:30:00,105.28,105.3,105.04,105.17,79478.0,105.28,105.3,105.04,105.17,79478.0
2025-05-28 14:00:00,105.17,105.58,105.16,105.34,126420.0,105.17,105.58,105.16,105.34,126420.0
2025-05-28 14:30:00,105.35,105.43,104.7,104.89,92912.0,105.35,105.43,104.7,104.89,92912.0
2025-05-28 15:00:00,104.89,105.0,104.75,104.84,113727.0,104.89,105.0,104.75,104.84,113727.0
2025-05-28 15:30:00,104.85,104.93,104.39,104.53,382714.0,104.85,104.93,104.39,104.53,382714.0
2025-05-29 09:30:00,105.22,105.5,102.19,102.97,355254.0,105.22,105.5,102.19,102.97,355254.0
2025-05-29 10:00:00,102.99,103.33,101.69,102.4,256986.0,102.99,103.33,101.69,102.4,256986.0
2025-05-29 10:30:00,102.4,102.71,101.95,102.58,204204.0,102.4,102.71,101.95,102.58,204204.0
2025-05-29 11:00:00,102.56,102.66,102.17,102.57,108360.0,102.56,102.66,102.17,102.57,108360.0
2025-05-29 11:30:00,102.56,102.57,101.41,101.45,138339.0,102.56,102.57,101.41,101.45,138339.0
2025-05-29 12:00:00,101.41,101.88,101.25,101.85,107654.0,101.41,101.88,101.25,101.85,107654.0
2025-05-29 12:30:00,101.83,102.06,101.75,102.02,82122.0,101.83,102.06,101.75,102.02,82122.0
2025-05-29 13:00:00,102.01,102.12,101.47,101.51,102526.0,102.01,102.12,101.47,101.51,102526.0
2025-05-29 13:30:00,101.47,101.61,101.33,101.36,122497.0,101.47,101.61,101.33,101.36,122497.0
2025-05-29 14:00:00,101.36,101.55,100.89,100.92,170599.0,101.36,101.55,100.89,100.92,170599.0
2025-05-29 14:30:00,100.92,101.46,100.92,101.09,170075.0,100.92,101.46,100.92,101.09,170075.0
2025-05-29 15:00:00,101.08,101.83,101.0,101.7,125318.0,101.08,101.83,101.0,101.7,125318.0
2025-05-29 15:30:00,101.69,102.17,101.68,102.03,492783.0,101.69,102.17,101.68,102.03,492783.0
2025-05-30 09:30:00,102.2,102.35,101.48,101.52,181389.0,102.2,102.35,101.48,101.52,181389.0
2025-05-30 10:00:00,101.6,102.48,101.59,102.29,124535.0,101.6,102.48,101.59,102.29,124535.0
2025-05-30 10:30:00,102.27,102.27,101.77,101.84,120315.0,102.27,102.27,101.77,101.84,120315.0
2025-05-30 11:00:00,101.88,101.99,101.61,101.95,146826.0,101.88,101.99,101.61,101.95,146826.0
2025-05-30 11:30:00,101.91,101.99,101.21,101.67,145144.0,101.91,101.99,101.21,101.67,145144.0
2025-05-30 12:00:00,101.6,101.72,100.81,100.94,98946.0,101.6,101.72,100.81,100.94,98946.0
2025-05-30 12:30:00,100.89,101.04,100.53,100.71,112237.0,100.89,101.04,100.53,100.71,112237.0
2025-05-30 13:00:00,100.71,101.46,100.65,101.44,110539.0,100.71,101.46,100.65,101.44,110539.0
2025-05-30 13:30:00,101.44,101.71,101.33,101.44,92963.0,101.44,101.71,101.33,101.44,92963.0
2025-05-30 14:00:00,101.45,102.12,101.44,101.94,132506.0,101.45,102.12,101.44,101.94,132506.0
2025-05-30 14:30:00,101.97,102.1,101.82,101.97,146180.0,101.97,102.1,101.82,101.97,146180.0
2025-05-30 15:00:00,101.96,102.31,101.94,102.29,212948.0,101.96,102.31,101.94,102.29,212948.0
2025-05-30 15:30:00,102.3,102.3,101.35,101.75,1092771.0,102.3,102.3,101.35,101.75,1092771.0
2025-06-02 09:30:00,101.1,101.64,100.01,100.1,381715.0,101.1,101.64,100.01,100.1,381715.0
2025-06-02 10:00:00,100.05,101.06,99.85,100.92,210676.0,100.05,101.06,99.85,100.92,210676.0
2025-06-02 10:30:00,100.91,101.72,100.91,101.71,162587.0,100.91,101.72,100.91,101.71,162587.0
2025-06-02 11:00:00,101.67,101.92,101.64,101.79,126130.0,101.67,101.92,101.64,101.79,126130.0
2025-06-02 11:30:00,101.79,101.86,101.64,101.69,89647.0,101.79,101.86,101.64,101.69,89647.0
2025-06-02 12:00:00,101.69,101.75,101.27,101.43,122076.0,101.69,101.75,101.27,101.43,122076.0
2025-06-02 12:30:00,101.44,101.94,101.44,101.94,103080.0,101.44,101.94,101.44,101.94,103080.0
2025-06-02 13:00:00,101.95,102.25,101.93,102.02,56435.0,101.95,102.25,101.93,102.02,56435.0
2025-06-02 13:30:00,102.02,102.13,101.92,102.08,70351.0,102.02,102.13,101.92,102.08,70351.0
2025-06-02 14:00:00,102.06,102.52,102.06,102.43,75586.0,102.06,102.52,102.06,102.43,75586.0
2025-06-02 14:30:00,102.44,102.46,102.09,102.2,81777.0,102.44,102.46,102.09,102.2,81777.0
2025-06-02 15:00:00,102.21,102.38,102.1,102.33,99170.0,102.21,102.38,102.1,102.33,99170.0
2025-06-02 15:30:00,102.33,102.51,102.22,102.47,393022.0,102.33,102.51,102.22,102.47,393022.0
2025-06-03 09:30:00,102.26,102.97,102.06,102.22,215564.0,102.26,102.97,102.06,102.22,215564.0
2025-06-03 10:00:00,102.22,102.69,102.14,102.65,97255.0,102.22,102.69,102.14,102.65,97255.0
2025-06-03 10:30:00,102.63,102.84,102.26,102.81,147112.0,102.63,102.84,102.26,102.81,147112.0
2025-06-03 11:00:00,102.81,102.87,102.56,102.68,86231.0,102.81,102.87,102.56,102.68,86231.0
2025-06-03 11:30:00,102.67,102.88,102.65,102.78,54977.0,102.67,102.88,102.65,102.78,54977.0
2025-06-03 12:00:00,102.76,103.06,102.72,102.95,52715.0,102.76,103.06,102.72,102.95,52715.0
2025-06-03 12:30:00,102.94,103.17,102.93,102.96,38408.0,102.94,103.17,102.93,102.96,38408.0
2025-06-03 13:00:00,102.97,103.14,102.89,103.0,58413.0,102.97,103.14,102.89,103.0,58413.0
2025-06-03 13:30:00,103.01,103.06,102.63,102.73,85974.0,103.01,103.06,102.63,102.73,85974.0
2025-06-03 14:00:00,102.74,102.75,102.32,102.65,75145.0,102.74,102.75,102.32,102.65,75145.0
2025-06-03 14:30:00,102.68,102.7,102.48,102.61,57947.0,102.68,102.7,102.48,102.61,57947.0
2025-06-03 15:00:00,102.62,102.82,102.62,102.78,101229.0,102.62,102.82,102.62,102.78,101229.0
2025-06-03 15:30:00,102.77,103.0,102.57,102.89,308332.0,102.77,103.0,102.57,102.89,308332.0
2025-06-04 09:30:00,102.5,102.65,101.83,102.25,234932.0,102.5,102.65,101.83,102.25,234932.0
2025-06-04 10:00:00,102.19,102.71,101.75,102.64,117636.0,102.19,102.71,101.75,102.64,117636.0
2025-06-04 10:30:00,102.66,102.84,102.1,102.33,76034.0,102.66,102.84,102.1,102.33,76034.0
2025-06-04 11:00:00,102.31,102.44,102.04,102.06,70925.0,102.31,102.44,102.04,102.06,70925.0
2025-06-04 11:30:00,102.05,102.18,101.94,102.01,58269.0,102.05,102.18,101.94,102.01,58269.0
2025-06-04 12:00:00,102.02,102.07,101.36,101.38,77933.0,102.02,102.07,101.36,101.38,77933.0
2025-06-04 12:30:00,101.4,101.79,101.32,101.76,72430.0,101.4,101.79,101.32,101.76,72430.0
2025-06-04 13:00:00,101.72,101.84,101.67,101.72,42893.0,101.72,101.84,101.67,101.72,42893.0
2025-06-04 13:30:00,101.73,101.73,101.46,101.48,42070.0,101.73,101.73,101.46,101.48,42070.0
2025-06-04 14:00:00,101.48,101.64,101.33,101.56,56987.0,101.48,101.64,101.33,101.56,56987.0
2025-06-04 14:30:00,101.58,101.67,101.5,101.59,67592.0,101.58,101.67,101.5,101.59,67592.0
2025-06-04 15:00:00,101.6,101.67,101.45,101.48,79366.0,101.6,101.67,101.45,101.48,79366.0
2025-06-04 15:30:00,101.47,101.81,101.38,101.61,397954.0,101.47,101.81,101.38,101.61,397954.0
2025-06-05 09:30:00,102.07,102.54,101.75,102.17,111555.0,102.07,102.54,101.75,102.17,111555.0
2025-06-05 10:00:00,102.11,103.03,102.11,102.93,82265.0,102.11,103.03,102.11,102.93,82265.0
2025-06-05 10:30:00,102.94,103.5,102.65,103.43,124667.0,102.94,103.5,102.65,103.43,124667.0
2025-06-05 11:00:00,103.43,103.98,103.33,103.87,92289.0,103.43,103.98,103.33,103.87,92289.0
2025-06-05 11:30:00,103.89,103.92,103.57,103.69,81654.0,103.89,103.92,103.57,103.69,81654.0
2025-06-05 12:00:00,103.69,103.79,103.36,103.56,81738.0,103.69,103.79,103.36,103.56,81738.0
2025-06-05 12:30:00,103.57,103.6,102.62,102.74,74969.0,103.57,103.6,102.62,102.74,74969.0
2025-06-05 13:00:00,102.72,103.74,102.67,103.67,62964.0,102.72,103.74,102.67,103.67,62964.0
2025-06-05 13:30:00,103.67,103.89,103.49,103.5,83221.0,103.67,103.89,103.49,103.5,83221.0
2025-06-05 14:00:00,103.48,103.54,102.76,103.19,101552.0,103.48,103.54,102.76,103.19,101552.0
2025-06-05 14:30:00,103.16,103.58,103.14,103.48,84778.0,103.16,103.58,103.14,103.48,84778.0
2025-06-05 15:00:00,103.48,103.57,102.93,103.29,121103.0,103.48,103.57,102.93,103.29,121103.0
2025-06-05 15:30:00,103.31,103.87,103.31,103.49,413900.0,103.31,103.87,103.31,103.49,413900.0
2025-06-06 09:30:00,104.23,105.02,103.87,104.11,183723.0,104.23,105.02,103.87,104.11,183723.0
2025-06-06 10:00:00,104.16,104.5,103.72,104.22,132231.0,104.16,104.5,103.72,104.22,132231.0
2025-06-06 10:30:00,104.25,104.6,104.09,104.47,83773.0,104.25,104.6,104.09,104.47,83773.0
2025-06-06 11:00:00,104.45,104.68,104.27,104.59,86747.0,104.45,104.68,104.27,104.59,86747.0
2025-06-06 11:30:00,104.59,104.9,104.52,104.71,40559.0,104.59,104.9,104.52,104.71,40559.0
2025-06-06 12:00:00,104.76,104.94,104.56,104.75,50955.0,104.76,104.94,104.56,104.75,50955.0
2025-06-06 12:30:00,104.75,104.8,104.54,104.69,47140.0,104.75,104.8,104.54,104.69,47140.0
2025-06-06 13:00:00,104.71,104.91,104.59,104.81,57865.0,104.71,104.91,104.59,104.81,57865.0
2025-06-06 13:30:00,104.82,104.92,104.68,104.75,32056.0,104.82,104.92,104.68,104.75,32056.0
2025-06-06 14:00:00,104.76,105.07,104.76,104.94,52990.0,104.76,105.07,104.76,104.94,52990.0
2025-06-06 14:30:00,104.96,105.19,104.96,105.1,58491.0,104.96,105.19,104.96,105.1,58491.0
2025-06-06 15:00:00,105.09,105.2,105.01,105.02,149361.0,105.09,105.2,105.01,105.02,149361.0
2025-06-06 15:30:00,105.02,105.1,104.79,104.92,340145.0,105.02,105.1,104.79,104.92,340145.0
2025-06-09 09:30:00,104.71,105.0,102.92,103.36,245974.0,104.71,105.0,102.92,103.36,245974.0
2025-06-09 10:00:00,103.41,104.45,103.36,104.29,204841.0,103.41,104.45,103.36,104.29,204841.0
2025-06-09 10:30:00,104.31,104.5,103.89,104.27,66134.0,104.31,104.5,103.89,104.27,66134.0
2025-06-09 11:00:00,104.28,104.41,103.89,103.96,86962.0,104.28,104.41,103.89,103.96,86962.0
2025-06-09 11:30:00,103.97,104.16,103.86,104.0,54929.0,103.97,104.16,103.86,104.0,54929.0
2025-06-09 12:00:00,104.0,104.01,103.59,103.61,85066.0,104.0,104.01,103.59,103.61,85066.0
2025-06-09 12:30:00,103.62,103.74,103.46,103.56,59071.0,103.62,103.74,103.46,103.56,59071.0
2025-06-09 13:00:00,103.58,103.9,103.55,103.82,88894.0,103.58,103.9,103.55,103.82,88894.0
2025-06-09 13:30:00,103.82,103.9,103.4,103.41,59191.0,103.82,103.9,103.4,103.41,59191.0
2025-06-09 14:00:00,103.43,103.57,102.61,102.69,145946.0,103.43,103.57,102.61,102.69,145946.0
2025-06-09 14:30:00,102.68,103.0,102.66,102.94,71302.0,102.68,103.0,102.66,102.94,71302.0
2025-06-09 15:00:00,102.93,102.98,102.57,102.75,98484.0,102.93,102.98,102.57,102.75,98484.0
2025-06-09 15:30:00,102.75,102.83,101.94,102.05,483622.0,102.75,102.83,101.94,102.05,483622.0
2025-06-10 09:30:00,102.33,102.46,101.4,102.12,210979.0,102.33,102.46,101.4,102.12,210979.0
2025-06-10 10:00:00,102.12,102.76,102.05,102.6,119413.0,102.12,102.76,102.05,102.6,119413.0
2025-06-10 10:30:00,102.62,102.9,102.21,102.26,122962.0,102.62,102.9,102.21,102.26,122962.0
2025-06-10 11:00:00,102.28,102.57,101.93,102.0,122805.0,102.28,102.57,101.93,102.0,122805.0
2025-06-10 11:30:00,101.99,101.99,101.19,101.68,69575.0,101.99,101.99,101.19,101.68,69575.0
2025-06-10 12:00:00,101.69,101.83,101.53,101.65,69487.0,101.69,101.83,101.53,101.65,69487.0
2025-06-10 12:30:00,101.65,101.78,101.53,101.75,62051.0,101.65,101.78,101.53,101.75,62051.0
2025-06-10 13:00:00,101.76,101.96,101.66,101.76,45584.0,101.76,101.96,101.66,101.76,45584.0
2025-06-10 13:30:00,101.79,101.84,101.2,101.24,80127.0,101.79,101.84,101.2,101.24,80127.0
2025-06-10 14:00:00,101.24,101.71,101.07,101.52,90135.0,101.24,101.71,101.07,101.52,90135.0
2025-06-10 14:30:00,101.52,101.9,101.47,101.8,88579.0,101.52,101.9,101.47,101.8,88579.0
2025-06-10 15:00:00,101.81,101.99,101.73,101.81,89140.0,101.81,101.99,101.73,101.81,89140.0
2025-06-10 15:30:00,101.8,101.8,101.45,101.63,391460.0,101.8,101.8,101.45,101.63,391460.0
2025-06-11 09:30:00,101.42,101.65,100.14,101.32,185575.0,101.42,101.65,100.14,101.32,185575.0
2025-06-11 10:00:00,101.31,101.69,101.13,101.56,135392.0,101.31,101.69,101.13,101.56,135392.0
2025-06-11 10:30:00,101.57,102.61,101.55,102.52,117606.0,101.57,102.61,101.55,102.52,117606.0
2025-06-11 11:00:00,102.52,102.86,102.41,102.73,140215.0,102.52,102.86,102.41,102.73,140215.0
2025-06-11 11:30:00,102.73,103.55,102.63,103.53,205855.0,102.73,103.55,102.63,103.53,205855.0
2025-06-11 12:00:00,103.51,103.93,103.38,103.88,105540.0,103.51,103.93,103.38,103.88,105540.0
2025-06-11 12:30:00,103.88,104.01,103.55,103.55,374016.0,103.88,104.01,103.55,103.55,374016.0
2025-06-11 13:00:00,103.57,103.77,103.29,103.31,77518.0,103.57,103.77,103.29,103.31,77518.0
2025-06-11 13:30:00,103.31,103.38,102.44,102.48,104734.0,103.31,103.38,102.44,102.48,104734.0
2025-06-11 14:00:00,102.48,102.58,101.94,102.0,104556.0,102.48,102.58,101.94,102.0,104556.0
2025-06-11 14:30:00,101.97,102.36,101.84,102.04,91137.0,101.97,102.36,101.84,102.04,91137.0
2025-06-11 15:00:00,102.07,102.28,101.88,102.01,124787.0,102.07,102.28,101.88,102.01,124787.0
2025-06-11 15:30:00,101.96,102.08,101.69,102.03,399634.0,101.96,102.08,101.69,102.03,399634.0
2025-06-12 09:30:00,101.84,102.61,101.75,101.92,154786.0,101.84,102.61,101.75,101.92,154786.0
2025-06-12 10:00:00,101.94,102.28,101.73,102.04,75324.0,101.94,102.28,101.73,102.04,75324.0
2025-06-12 10:30:00,102.07,102.31,101.99,102.09,45540.0,102.07,102.31,101.99,102.09,45540.0
2025-06-12 11:00:00,102.11,102.44,101.88,102.07,107528.0,102.11,102.44,101.88,102.07,107528.0
2025-06-12 11:30:00,102.04,102.06,101.7,101.89,53269.0,102.04,102.06,101.7,101.89,53269.0
2025-06-12 12:00:00,101.89,102.54,101.81,102.51,96553.0,101.89,102.54,101.81,102.51,96553.0
2025-06-12 12:30:00,102.51,102.66,102.26,102.63,67852.0,102.51,102.66,102.26,102.63,67852.0
2025-06-12 13:00:00,102.6,102.79,102.44,102.49,62332.0,102.6,102.79,102.44,102.49,62332.0
2025-06-12 13:30:00,102.48,102.67,102.3,102.4,48094.0,102.48,102.67,102.3,102.4,48094.0
2025-06-12 14:00:00,102.4,102.44,102.07,102.07,53503.0,102.4,102.44,102.07,102.07,53503.0
2025-06-12 14:30:00,102.08,102.13,101.79,101.85,83875.0,102.08,102.13,101.79,101.85,83875.0
2025-06-12 15:00:00,101.87,101.97,101.68,101.81,86231.0,101.87,101.97,101.68,101.81,86231.0
2025-06-12 15:30:00,101.82,101.84,101.47,101.69,358151.0,101.82,101.84,101.47,101.69,358151.0
2025-06-13 09:30:00,100.78,103.34,100.55,102.13,322252.0,100.78,103.34,100.55,102.13,322252.0
2025-06-13 10:00:00,102.17,102.36,101.32,101.37,123057.0,102.17,102.36,101.32,101.37,123057.0
2025-06-13 10:30:00,101.35,102.33,101.34,102.12,83769.0,101.35,102.33,101.34,102.12,83769.0
2025-06-13 11:00:00,102.12,102.35,101.8,102.32,99627.0,102.12,102.35,101.8,102.32,99627.0
2025-06-13 11:30:00,102.32,102.36,101.85,102.17,59735.0,102.32,102.36,101.85,102.17,59735.0
2025-06-13 12:00:00,102.17,102.23,101.85,101.85,53035.0,102.17,102.23,101.85,101.85,53035.0
2025-06-13 12:30:00,101.88,102.11,101.68,101.99,64051.0,101.88,102.11,101.68,101.99,64051.0
2025-06-13 13:00:00,101.97,102.06,101.55,101.68,55563.0,101.97,102.06,101.55,101.68,55563.0
2025-06-13 13:30:00,101.65,101.67,101.29,101.43,43790.0,101.65,101.67,101.29,101.43,43790.0
2025-06-13 14:00:00,101.43,101.45,100.89,100.92,61610.0,101.43,101.45,100.89,100.92,61610.0
2025-06-13 14:30:00,100.92,101.04,100.71,100.9,76035.0,100.92,101.04,100.71,100.9,76035.0
2025-06-13 15:00:00,100.92,100.98,100.52,100.6,124088.0,100.92,100.98,100.52,100.6,124088.0
2025-06-13 15:30:00,100.62,100.86,100.31,100.83,464889.0,100.62,100.86,100.31,100.83,464889.0
2025-06-16 09:30:00,101.1,102.27,101.1,102.26,223494.0,101.1,102.27,101.1,102.26,223494.0
2025-06-16 10:00:00,102.28,102.52,102.05,102.42,109845.0,102.28,102.52,102.05,102.42,109845.0
2025-06-16 10:30:00,102.42,102.72,102.37,102.51,87045.0,102.42,102.72,102.37,102.51,87045.0
2025-06-16 11:00:00,102.51,103.24,102.51,103.13,94204.0,102.51,103.24,102.51,103.13,94204.0
2025-06-16 11:30:00,103.11,103.23,102.96,103.01,66531.0,103.11,103.23,102.96,103.01,66531.0
2025-06-16 12:00:00,103.02,103.22,102.95,102.99,52144.0,103.02,103.22,102.95,102.99,52144.0
2025-06-16 12:30:00,103.0,103.07,102.72,102.94,62819.0,103.0,103.07,102.72,102.94,62819.0
2025-06-16 13:00:00,102.95,102.97,102.7,102.78,47438.0,102.95,102.97,102.7,102.78,47438.0
2025-06-16 13:30:00,102.78,102.84,102.38,102.47,55169.0,102.78,102.84,102.38,102.47,55169.0
2025-06-16 14:00:00,102.45,102.57,102.22,102.26,51260.0,102.45,102.57,102.22,102.26,51260.0
2025-06-16 14:30:00,102.26,102.26,101.77,101.94,130780.0,102.26,102.26,101.77,101.94,130780.0
2025-06-16 15:00:00,101.92,102.0,101.73,101.9,116122.0,101.92,102.0,101.73,101.9,116122.0
2025-06-16 15:30:00,101.91,102.11,101.79,101.98,305789.0,101.91,102.11,101.79,101.98,305789.0
2025-06-17 09:30:00,101.62,102.73,101.3,102.62,189120.0,101.62,102.73,101.3,102.62,189120.0
2025-06-17 10:00:00,102.63,103.35,102.43,103.3,138103.0,102.63,103.35,102.43,103.3,138103.0
2025-06-17 10:30:00,103.28,103.99,103.2,103.81,425343.0,103.28,103.99,103.2,103.81,425343.0
2025-06-17 11:00:00,103.83,104.5,103.79,104.18,166458.0,103.83,104.5,103.79,104.18,166458.0
2025-06-17 11:30:00,104.18,104.42,104.03,104.13,72267.0,104.18,104.42,104.03,104.13,72267.0
2025-06-17 12:00:00,104.13,104.22,103.94,103.97,73803.0,104.13,104.22,103.94,103.97,73803.0
2025-06-17 12:30:00,103.98,104.3,103.54,103.56,213242.0,103.98,104.3,103.54,103.56,213242.0
2025-06-17 13:00:00,103.5,103.53,103.01,103.07,77512.0,103.5,103.53,103.01,103.07,77512.0
2025-06-17 13:30:00,103.05,103.24,102.66,102.86,132325.0,103.05,103.24,102.66,102.86,132325.0
2025-06-17 14:00:00,102.85,102.99,102.54,102.62,142162.0,102.85,102.99,102.54,102.62,142162.0
2025-06-17 14:30:00,102.62,102.75,102.35,102.58,68822.0,102.62,102.75,102.35,102.58,68822.0
2025-06-17 15:00:00,102.58,103.0,102.56,102.95,108997.0,102.58,103.0,102.56,102.95,108997.0
2025-06-17 15:30:00,102.98,103.11,102.73,102.89,330805.0,102.98,103.11,102.73,102.89,330805.0
2025-06-18 09:30:00,103.26,103.4,102.03,102.09,195548.0,103.26,103.4,102.03,102.09,195548.0
2025-06-18 10:00:00,102.09,102.26,101.62,102.26,116195.0,102.09,102.26,101.62,102.26,116195.0
2025-06-18 10:30:00,102.29,102.35,101.31,101.84,185743.0,102.29,102.35,101.31,101.84,185743.0
2025-06-18 11:00:00,101.9,102.02,101.23,101.28,97365.0,101.9,102.02,101.23,101.28,97365.0
2025-06-18 11:30:00,101.3,101.93,101.08,101.12,352273.0,101.3,101.93,101.08,101.12,352273.0
2025-06-18 12:00:00,101.12,101.36,100.88,100.94,63506.0,101.12,101.36,100.88,100.94,63506.0
2025-06-18 12:30:00,100.91,101.23,100.84,100.84,52129.0,100.91,101.23,100.84,100.84,52129.0
2025-06-18 13:00:00,100.81,100.84,99.93,100.02,132849.0,100.81,100.84,99.93,100.02,132849.0
2025-06-18 13:30:00,99.99,101.06,99.84,100.84,134347.0,99.99,101.06,99.84,100.84,134347.0
2025-06-18 14:00:00,100.86,101.21,100.22,101.02,189313.0,100.86,101.21,100.22,101.02,189313.0
2025-06-18 14:30:00,101.0,101.43,100.42,100.53,114709.0,101.0,101.43,100.42,100.53,114709.0
2025-06-18 15:00:00,100.54,101.12,100.35,100.59,106763.0,100.54,101.12,100.35,100.59,106763.0
2025-06-18 15:30:00,100.56,101.03,100.52,100.83,400081.0,100.56,101.03,100.52,100.83,400081.0
2025-06-20 09:30:00,101.32,101.99,100.81,101.12,876078.0,101.32,101.99,100.81,101.12,876078.0
2025-06-20 10:00:00,101.1,101.55,100.62,100.94,107046.0,101.1,101.55,100.62,100.94,107046.0
2025-06-20 10:30:00,100.97,101.08,100.48,100.57,68145.0,100.97,101.08,100.48,100.57,68145.0
2025-06-20 11:00:00,100.48,100.6,100.25,100.52,50405.0,100.48,100.6,100.25,100.52,50405.0
2025-06-20 11:30:00,100.53,100.66,100.05,100.09,52321.0,100.53,100.66,100.05,100.09,52321.0
2025-06-20 12:00:00,100.1,100.15,99.63,99.82,72648.0,100.1,100.15,99.63,99.82,72648.0
2025-06-20 12:30:00,99.81,99.83,99.59,99.67,61697.0,99.81,99.83,99.59,99.67,61697.0
2025-06-20 13:00:00,99.66,99.75,99.28,99.32,92343.0,99.66,99.75,99.28,99.32,92343.0
2025-06-20 13:30:00,99.29,99.45,99.12,99.42,86704.0,99.29,99.45,99.12,99.42,86704.0
2025-06-20 14:00:00,99.42,99.52,99.33,99.4,53267.0,99.42,99.52,99.33,99.4,53267.0
2025-06-20 14:30:00,99.4,99.44,98.86,98.95,76265.0,99.4,99.44,98.86,98.95,76265.0
2025-06-20 15:00:00,98.95,99.43,98.92,99.4,91974.0,98.95,99.43,98.92,99.4,91974.0
2025-06-20 15:30:00,99.41,100.07,99.31,99.85,410556.0,99.41,100.07,99.31,99.85,410556.0