date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-15 09:30:00,42.52,42.55,40.94,41.58,423507.0,42.52,42.55,40.94,41.58,423507.0
2016-07-15 10:00:00,41.58,41.74,41.29,41.51,185288.0,41.58,41.74,41.29,41.51,185288.0
2016-07-15 10:30:00,41.48,41.74,41.42,41.44,164290.0,41.48,41.74,41.42,41.44,164290.0
2016-07-15 11:00:00,41.44,41.61,41.24,41.35,189966.0,41.44,41.61,41.24,41.35,189966.0
2016-07-15 11:30:00,41.36,41.53,41.19,41.24,227993.0,41.36,41.53,41.19,41.24,227993.0
2016-07-15 12:00:00,41.24,41.39,41.03,41.05,145174.0,41.24,41.39,41.03,41.05,145174.0
2016-07-15 12:30:00,41.04,41.07,40.82,41.0,236225.0,41.04,41.07,40.82,41.0,236225.0
2016-07-15 13:00:00,41.01,41.38,41.0,41.31,189461.0,41.01,41.38,41.0,41.31,189461.0
2016-07-15 13:30:00,41.32,41.44,40.94,40.96,130491.0,41.32,41.44,40.94,40.96,130491.0
2016-07-15 14:00:00,40.96,41.06,40.9,40.96,167768.0,40.96,41.06,40.9,40.96,167768.0
2016-07-15 14:30:00,40.96,41.28,40.91,41.2,140537.0,40.96,41.28,40.91,41.2,140537.0
2016-07-15 15:00:00,41.21,41.31,41.07,41.28,185205.0,41.21,41.31,41.07,41.28,185205.0
2016-07-15 15:30:00,41.27,41.38,41.14,41.18,608981.0,41.27,41.38,41.14,41.18,608981.0
2016-07-18 09:30:00,41.37,41.64,41.05,41.09,117479.0,41.37,41.64,41.05,41.09,117479.0
2016-07-18 10:00:00,41.09,41.28,41.0,41.23,117802.0,41.09,41.28,41.0,41.23,117802.0
2016-07-18 10:30:00,41.23,41.42,41.13,41.14,96699.0,41.23,41.42,41.13,41.14,96699.0
2016-07-18 11:00:00,41.14,41.32,41.08,41.19,227766.0,41.14,41.32,41.08,41.19,227766.0
2016-07-18 11:30:00,41.19,41.25,41.11,41.19,68488.0,41.19,41.25,41.11,41.19,68488.0
2016-07-18 12:00:00,41.19,41.27,41.02,41.05,88256.0,41.19,41.27,41.02,41.05,88256.0
2016-07-18 12:30:00,41.05,41.19,40.92,41.19,112440.0,41.05,41.19,40.92,41.19,112440.0
2016-07-18 13:00:00,41.18,41.26,41.14,41.24,174466.0,41.18,41.26,41.14,41.24,174466.0
2016-07-18 13:30:00,41.22,41.3,41.21,41.26,77838.0,41.22,41.3,41.21,41.26,77838.0
2016-07-18 14:00:00,41.24,41.26,41.2,41.21,73207.0,41.24,41.26,41.2,41.21,73207.0
2016-07-18 14:30:00,41.2,41.2,41.07,41.08,84909.0,41.2,41.2,41.07,41.08,84909.0
2016-07-18 15:00:00,41.08,41.12,41.02,41.07,116394.0,41.08,41.12,41.02,41.07,116394.0
2016-07-18 15:30:00,41.08,41.22,41.08,41.16,305859.0,41.08,41.22,41.08,41.16,305859.0
2016-07-19 09:30:00,41.13,41.39,40.4,40.5,124312.0,41.13,41.39,40.4,40.5,124312.0
2016-07-19 10:00:00,40.52,40.86,40.49,40.57,75924.0,40.52,40.86,40.49,40.57,75924.0
2016-07-19 10:30:00,40.56,40.61,40.43,40.49,80290.0,40.56,40.61,40.43,40.49,80290.0
2016-07-19 11:00:00,40.5,40.56,40.34,40.35,101627.0,40.5,40.56,40.34,40.35,101627.0
2016-07-19 11:30:00,40.34,40.37,40.24,40.27,182621.0,40.34,40.37,40.24,40.27,182621.0
2016-07-19 12:00:00,40.27,40.39,40.23,40.32,173664.0,40.27,40.39,40.23,40.32,173664.0
2016-07-19 12:30:00,40.33,40.38,40.25,40.27,85927.0,40.33,40.38,40.25,40.27,85927.0
2016-07-19 13:00:00,40.27,40.27,40.11,40.21,67713.0,40.27,40.27,40.11,40.21,67713.0
2016-07-19 13:30:00,40.22,40.24,40.09,40.11,69588.0,40.22,40.24,40.09,40.11,69588.0
2016-07-19 14:00:00,40.1,40.22,40.07,40.09,96773.0,40.1,40.22,40.07,40.09,96773.0
2016-07-19 14:30:00,40.09,40.18,40.03,40.14,83268.0,40.09,40.18,40.03,40.14,83268.0
2016-07-19 15:00:00,40.14,40.18,40.09,40.12,82947.0,40.14,40.18,40.09,40.12,82947.0
2016-07-19 15:30:00,40.12,40.17,40.04,40.14,232348.0,40.12,40.17,40.04,40.14,232348.0
2016-07-20 09:30:00,40.1,40.1,39.32,39.92,270944.0,40.1,40.1,39.32,39.92,270944.0
2016-07-20 10:00:00,39.93,40.7,39.88,40.58,273858.0,39.93,40.7,39.88,40.58,273858.0
2016-07-20 10:30:00,40.59,40.79,40.52,40.57,112676.0,40.59,40.79,40.52,40.57,112676.0
2016-07-20 11:00:00,40.58,40.68,40.45,40.63,52750.0,40.58,40.68,40.45,40.63,52750.0
2016-07-20 11:30:00,40.63,40.95,40.59,40.86,121561.0,40.63,40.95,40.59,40.86,121561.0
2016-07-20 12:00:00,40.85,40.92,40.78,40.91,79546.0,40.85,40.92,40.78,40.91,79546.0
2016-07-20 12:30:00,40.9,40.9,40.78,40.81,45888.0,40.9,40.9,40.78,40.81,45888.0
2016-07-20 13:00:00,40.8,40.96,40.79,40.94,54922.0,40.8,40.96,40.79,40.94,54922.0
2016-07-20 13:30:00,40.94,41.05,40.92,41.02,113245.0,40.94,41.05,40.92,41.02,113245.0
2016-07-20 14:00:00,41.02,41.14,40.98,41.08,147980.0,41.02,41.14,40.98,41.08,147980.0
2016-07-20 14:30:00,41.08,41.08,40.89,41.0,118059.0,41.08,41.08,40.89,41.0,118059.0
2016-07-20 15:00:00,41.02,41.07,40.99,41.06,93527.0,41.02,41.07,40.99,41.06,93527.0
2016-07-20 15:30:00,41.07,41.24,41.05,41.19,368842.0,41.07,41.24,41.05,41.19,368842.0
2016-07-21 09:30:00,41.24,41.48,41.04,41.4,63242.0,41.24,41.48,41.04,41.4,63242.0
2016-07-21 10:00:00,41.4,41.62,41.39,41.61,117347.0,41.4,41.62,41.39,41.61,117347.0
2016-07-21 10:30:00,41.59,41.71,41.59,41.66,69446.0,41.59,41.71,41.59,41.66,69446.0
2016-07-21 11:00:00,41.66,41.7,41.46,41.5,54092.0,41.66,41.7,41.46,41.5,54092.0
2016-07-21 11:30:00,41.49,41.5,41.33,41.38,73856.0,41.49,41.5,41.33,41.38,73856.0
2016-07-21 12:00:00,41.38,41.42,41.25,41.31,43368.0,41.38,41.42,41.25,41.31,43368.0
2016-07-21 12:30:00,41.31,41.31,41.09,41.13,61693.0,41.31,41.31,41.09,41.13,61693.0
2016-07-21 13:00:00,41.12,41.24,41.12,41.18,34959.0,41.12,41.24,41.12,41.18,34959.0
2016-07-21 13:30:00,41.19,41.21,41.01,41.03,36055.0,41.19,41.21,41.01,41.03,36055.0
2016-07-21 14:00:00,41.02,41.07,40.99,41.06,38886.0,41.02,41.07,40.99,41.06,38886.0
2016-07-21 14:30:00,41.06,41.13,41.04,41.04,44535.0,41.06,41.13,41.04,41.04,44535.0
2016-07-21 15:00:00,41.04,41.12,41.02,41.11,76561.0,41.04,41.12,41.02,41.11,76561.0
2016-07-21 15:30:00,41.12,41.15,41.09,41.13,208149.0,41.12,41.15,41.09,41.13,208149.0
2016-07-22 09:30:00,41.26,41.42,41.11,41.17,48234.0,41.26,41.42,41.11,41.17,48234.0
2016-07-22 10:00:00,41.14,41.15,40.93,41.01,50432.0,41.14,41.15,40.93,41.01,50432.0
2016-07-22 10:30:00,41.03,41.23,41.01,41.22,63833.0,41.03,41.23,41.01,41.22,63833.0
2016-07-22 11:00:00,41.22,41.23,41.02,41.02,35001.0,41.22,41.23,41.02,41.02,35001.0
2016-07-22 11:30:00,41.02,41.33,41.02,41.26,41234.0,41.02,41.33,41.02,41.26,41234.0
2016-07-22 12:00:00,41.26,41.42,41.25,41.36,32016.0,41.26,41.42,41.25,41.36,32016.0
2016-07-22 12:30:00,41.36,41.36,41.22,41.27,41963.0,41.36,41.36,41.22,41.27,41963.0
2016-07-22 13:00:00,41.27,41.37,41.23,41.36,42380.0,41.27,41.37,41.23,41.36,42380.0
2016-07-22 13:30:00,41.37,41.42,41.24,41.24,55426.0,41.37,41.42,41.24,41.24,55426.0
2016-07-22 14:00:00,41.23,41.28,41.14,41.16,55768.0,41.23,41.28,41.14,41.16,55768.0
2016-07-22 14:30:00,41.16,41.26,41.11,41.25,56651.0,41.16,41.26,41.11,41.25,56651.0
2016-07-22 15:00:00,41.26,41.29,41.2,41.25,53157.0,41.26,41.29,41.2,41.25,53157.0
2016-07-22 15:30:00,41.25,41.27,41.0,41.1,451195.0,41.25,41.27,41.0,41.1,451195.0
2016-07-25 09:30:00,41.23,41.8,41.21,41.72,104521.0,41.23,41.8,41.21,41.72,104521.0
2016-07-25 10:00:00,41.69,41.76,41.41,41.52,53243.0,41.69,41.76,41.41,41.52,53243.0
2016-07-25 10:30:00,41.5,41.54,41.26,41.5,46572.0,41.5,41.54,41.26,41.5,46572.0
2016-07-25 11:00:00,41.5,41.6,41.3,41.52,71808.0,41.5,41.6,41.3,41.52,71808.0
2016-07-25 11:30:00,41.52,41.6,41.46,41.51,57220.0,41.52,41.6,41.46,41.51,57220.0
2016-07-25 12:00:00,41.52,41.65,41.52,41.65,87750.0,41.52,41.65,41.52,41.65,87750.0
2016-07-25 12:30:00,41.65,41.67,41.58,41.58,80042.0,41.65,41.67,41.58,41.58,80042.0
2016-07-25 13:00:00,41.58,41.6,41.5,41.6,111841.0,41.58,41.6,41.5,41.6,111841.0
2016-07-25 13:30:00,41.6,41.6,41.44,41.44,48542.0,41.6,41.6,41.44,41.44,48542.0
2016-07-25 14:00:00,41.45,41.54,41.43,41.45,79100.0,41.45,41.54,41.43,41.45,79100.0
2016-07-25 14:30:00,41.45,41.59,41.39,41.57,104621.0,41.45,41.59,41.39,41.57,104621.0
2016-07-25 15:00:00,41.58,41.67,41.56,41.66,82284.0,41.58,41.67,41.56,41.66,82284.0
2016-07-25 15:30:00,41.66,41.72,41.6,41.7,247713.0,41.66,41.72,41.6,41.7,247713.0
2016-07-26 09:30:00,41.9,42.1,41.81,42.06,103882.0,41.9,42.1,41.81,42.06,103882.0
2016-07-26 10:00:00,42.07,42.12,41.99,42.0,113655.0,42.07,42.12,41.99,42.0,113655.0
2016-07-26 10:30:00,42.01,42.05,41.76,41.8,105502.0,42.01,42.05,41.76,41.8,105502.0
2016-07-26 11:00:00,41.78,41.91,41.77,41.88,82254.0,41.78,41.91,41.77,41.88,82254.0
2016-07-26 11:30:00,41.88,41.95,41.85,41.92,60989.0,41.88,41.95,41.85,41.92,60989.0
2016-07-26 12:00:00,41.92,41.95,41.87,41.89,56896.0,41.92,41.95,41.87,41.89,56896.0
2016-07-26 12:30:00,41.89,41.94,41.87,41.89,32962.0,41.89,41.94,41.87,41.89,32962.0
2016-07-26 13:00:00,41.88,41.93,41.85,41.89,37837.0,41.88,41.93,41.85,41.89,37837.0
2016-07-26 13:30:00,41.88,41.94,41.73,41.74,51545.0,41.88,41.94,41.73,41.74,51545.0
2016-07-26 14:00:00,41.75,41.88,41.73,41.84,60250.0,41.75,41.88,41.73,41.84,60250.0
2016-07-26 14:30:00,41.85,41.92,41.8,41.81,50196.0,41.85,41.92,41.8,41.81,50196.0
2016-07-26 15:00:00,41.8,41.86,41.8,41.84,71283.0,41.8,41.86,41.8,41.84,71283.0
2016-07-26 15:30:00,41.83,41.89,41.81,41.86,139966.0,41.83,41.89,41.81,41.86,139966.0
2016-07-27 09:30:00,41.93,41.99,41.32,41.72,68937.0,41.93,41.99,41.32,41.72,68937.0
2016-07-27 10:00:00,41.76,41.78,41.58,41.69,104096.0,41.76,41.78,41.58,41.69,104096.0
2016-07-27 10:30:00,41.69,41.8,41.61,41.78,123410.0,41.69,41.8,41.61,41.78,123410.0
2016-07-27 11:00:00,41.77,41.81,41.59,41.81,110661.0,41.77,41.81,41.59,41.81,110661.0
2016-07-27 11:30:00,41.82,41.98,41.78,41.88,142954.0,41.82,41.98,41.78,41.88,142954.0
2016-07-27 12:00:00,41.87,41.94,41.79,41.88,78909.0,41.87,41.94,41.79,41.88,78909.0
2016-07-27 12:30:00,41.88,42.05,41.84,42.04,76032.0,41.88,42.05,41.84,42.04,76032.0
2016-07-27 13:00:00,42.04,42.05,42.0,42.0,43693.0,42.04,42.05,42.0,42.0,43693.0
2016-07-27 13:30:00,42.0,42.04,42.0,42.02,45491.0,42.0,42.04,42.0,42.02,45491.0
2016-07-27 14:00:00,42.03,42.12,41.96,42.1,78129.0,42.03,42.12,41.96,42.1,78129.0
2016-07-27 14:30:00,42.11,42.24,42.1,42.24,73749.0,42.11,42.24,42.1,42.24,73749.0
2016-07-27 15:00:00,42.23,42.3,42.21,42.29,102736.0,42.23,42.3,42.21,42.29,102736.0
2016-07-27 15:30:00,42.28,42.28,42.07,42.14,158309.0,42.28,42.28,42.07,42.14,158309.0
2016-07-28 09:30:00,42.25,42.25,41.78,42.05,79295.0,42.25,42.25,41.78,42.05,79295.0
2016-07-28 10:00:00,42.07,42.21,41.9,42.19,42510.0,42.07,42.21,41.9,42.19,42510.0
2016-07-28 10:30:00,42.17,42.17,42.0,42.02,33761.0,42.17,42.17,42.0,42.02,33761.0
2016-07-28 11:00:00,42.03,42.37,42.02,42.35,66310.0,42.03,42.37,42.02,42.35,66310.0
2016-07-28 11:30:00,42.35,42.81,42.35,42.65,143857.0,42.35,42.81,42.35,42.65,143857.0
2016-07-28 12:00:00,42.63,42.63,42.42,42.54,60766.0,42.63,42.63,42.42,42.54,60766.0
2016-07-28 12:30:00,42.54,42.75,42.53,42.69,111345.0,42.54,42.75,42.53,42.69,111345.0
2016-07-28 13:00:00,42.69,42.84,42.68,42.79,85851.0,42.69,42.84,42.68,42.79,85851.0
2016-07-28 13:30:00,42.79,43.02,42.74,43.01,141874.0,42.79,43.02,42.74,43.01,141874.0
2016-07-28 14:00:00,43.02,43.05,42.91,43.05,89863.0,43.02,43.05,42.91,43.05,89863.0
2016-07-28 14:30:00,43.04,43.12,42.99,43.0,45901.0,43.04,43.12,42.99,43.0,45901.0
2016-07-28 15:00:00,43.01,43.04,42.9,42.9,155473.0,43.01,43.04,42.9,42.9,155473.0
2016-07-28 15:30:00,42.91,43.06,42.89,42.96,247370.0,42.91,43.06,42.89,42.96,247370.0
2016-07-29 09:30:00,43.0,43.21,42.85,42.96,216957.0,43.0,43.21,42.85,42.96,216957.0
2016-07-29 10:00:00,42.94,42.94,42.48,42.53,357638.0,42.94,42.94,42.48,42.53,357638.0
2016-07-29 10:30:00,42.53,42.81,42.53,42.62,110199.0,42.53,42.81,42.53,42.62,110199.0
2016-07-29 11:00:00,42.62,42.64,42.43,42.5,91253.0,42.62,42.64,42.43,42.5,91253.0
2016-07-29 11:30:00,42.5,42.69,42.49,42.61,77952.0,42.5,42.69,42.49,42.61,77952.0
2016-07-29 12:00:00,42.62,42.73,42.55,42.58,46686.0,42.62,42.73,42.55,42.58,46686.0
2016-07-29 12:30:00,42.57,42.67,42.48,42.52,100783.0,42.57,42.67,42.48,42.52,100783.0
2016-07-29 13:00:00,42.53,42.56,42.48,42.5,47559.0,42.53,42.56,42.48,42.5,47559.0
2016-07-29 13:30:00,42.51,42.57,42.46,42.56,59494.0,42.51,42.57,42.46,42.56,59494.0
2016-07-29 14:00:00,42.57,42.64,42.54,42.6,68304.0,42.57,42.64,42.54,42.6,68304.0
2016-07-29 14:30:00,42.61,42.67,42.49,42.66,113752.0,42.61,42.67,42.49,42.66,113752.0
2016-07-29 15:00:00,42.65,42.69,42.59,42.62,71052.0,42.65,42.69,42.59,42.62,71052.0
2016-07-29 15:30:00,42.63,42.72,42.59,42.6,571280.0,42.63,42.72,42.59,42.6,571280.0
2016-08-01 09:30:00,42.5,42.68,42.44,42.58,180716.0,42.5,42.68,42.44,42.58,180716.0
2016-08-01 10:00:00,42.58,42.6,42.5,42.55,92590.0,42.58,42.6,42.5,42.55,92590.0
2016-08-01 10:30:00,42.54,42.57,42.44,42.44,90007.0,42.54,42.57,42.44,42.44,90007.0
2016-08-01 11:00:00,42.44,42.68,42.43,42.44,481326.0,42.44,42.68,42.43,42.44,481326.0
2016-08-01 11:30:00,42.44,42.51,42.39,42.5,89763.0,42.44,42.51,42.39,42.5,89763.0
2016-08-01 12:00:00,42.5,42.5,42.39,42.42,128887.0,42.5,42.5,42.39,42.42,128887.0
2016-08-01 12:30:00,42.42,42.48,42.4,42.45,70606.0,42.42,42.48,42.4,42.45,70606.0
2016-08-01 13:00:00,42.45,42.51,42.43,42.45,49378.0,42.45,42.51,42.43,42.45,49378.0
2016-08-01 13:30:00,42.44,42.59,42.44,42.58,46974.0,42.44,42.59,42.44,42.58,46974.0
2016-08-01 14:00:00,42.58,42.58,42.48,42.5,51183.0,42.58,42.58,42.48,42.5,51183.0
2016-08-01 14:30:00,42.49,42.51,42.44,42.48,72127.0,42.49,42.51,42.44,42.48,72127.0
2016-08-01 15:00:00,42.47,42.55,42.46,42.51,113766.0,42.47,42.55,42.46,42.51,113766.0
2016-08-01 15:30:00,42.52,42.54,42.45,42.46,315039.0,42.52,42.54,42.45,42.46,315039.0
2016-08-02 09:30:00,41.99,42.05,40.93,41.03,349814.0,41.99,42.05,40.93,41.03,349814.0
2016-08-02 10:00:00,41.03,41.09,40.49,40.56,336667.0,41.03,41.09,40.49,40.56,336667.0
2016-08-02 10:30:00,40.55,40.6,39.83,39.83,230658.0,40.55,40.6,39.83,39.83,230658.0
2016-08-02 11:00:00,39.85,39.85,39.52,39.7,320688.0,39.85,39.85,39.52,39.7,320688.0
2016-08-02 11:30:00,39.7,39.71,39.29,39.32,276341.0,39.7,39.71,39.29,39.32,276341.0
2016-08-02 12:00:00,39.32,39.73,39.31,39.73,256725.0,39.32,39.73,39.31,39.73,256725.0
2016-08-02 12:30:00,39.74,39.75,39.3,39.37,193072.0,39.74,39.75,39.3,39.37,193072.0
2016-08-02 13:00:00,39.37,39.63,39.36,39.6,254599.0,39.37,39.63,39.36,39.6,254599.0
2016-08-02 13:30:00,39.59,39.79,39.58,39.64,201988.0,39.59,39.79,39.58,39.64,201988.0
2016-08-02 14:00:00,39.64,39.85,39.5,39.78,147855.0,39.64,39.85,39.5,39.78,147855.0
2016-08-02 14:30:00,39.77,39.81,39.62,39.72,157261.0,39.77,39.81,39.62,39.72,157261.0
2016-08-02 15:00:00,39.72,39.85,39.7,39.77,212765.0,39.72,39.85,39.7,39.77,212765.0
2016-08-02 15:30:00,39.77,39.77,39.5,39.76,1472618.0,39.77,39.77,39.5,39.76,1472618.0
2016-08-03 09:30:00,39.75,40.43,39.54,40.4,161506.0,39.75,40.43,39.54,40.4,161506.0
2016-08-03 10:00:00,40.4,40.7,40.3,40.69,168746.0,40.4,40.7,40.3,40.69,168746.0
2016-08-03 10:30:00,40.69,40.69,40.36,40.36,119703.0,40.69,40.69,40.36,40.36,119703.0
2016-08-03 11:00:00,40.35,40.49,40.32,40.41,97879.0,40.35,40.49,40.32,40.41,97879.0
2016-08-03 11:30:00,40.42,40.44,40.04,40.08,42228.0,40.42,40.44,40.04,40.08,42228.0
2016-08-03 12:00:00,40.09,40.26,40.05,40.26,31384.0,40.09,40.26,40.05,40.26,31384.0
2016-08-03 12:30:00,40.26,40.48,40.22,40.46,37327.0,40.26,40.48,40.22,40.46,37327.0
2016-08-03 13:00:00,40.47,40.5,40.39,40.44,30661.0,40.47,40.5,40.39,40.44,30661.0
2016-08-03 13:30:00,40.43,40.43,40.32,40.34,29340.0,40.43,40.43,40.32,40.34,29340.0
2016-08-03 14:00:00,40.35,40.4,40.29,40.31,29432.0,40.35,40.4,40.29,40.31,29432.0
2016-08-03 14:30:00,40.31,40.4,40.29,40.4,37371.0,40.31,40.4,40.29,40.4,37371.0
2016-08-03 15:00:00,40.39,40.4,40.32,40.36,82213.0,40.39,40.4,40.32,40.36,82213.0
2016-08-03 15:30:00,40.36,40.45,40.27,40.44,593833.0,40.36,40.45,40.27,40.44,593833.0
2016-08-04 09:30:00,40.28,41.21,40.28,41.01,114673.0,40.28,41.21,40.28,41.01,114673.0
2016-08-04 10:00:00,41.01,41.18,40.92,41.16,122660.0,41.01,41.18,40.92,41.16,122660.0
2016-08-04 10:30:00,41.17,41.43,41.09,41.21,103654.0,41.17,41.43,41.09,41.21,103654.0
2016-08-04 11:00:00,41.21,41.29,41.13,41.27,92849.0,41.21,41.29,41.13,41.27,92849.0
2016-08-04 11:30:00,41.27,41.45,41.2,41.44,45433.0,41.27,41.45,41.2,41.44,45433.0
2016-08-04 12:00:00,41.42,41.42,41.28,41.37,59126.0,41.42,41.42,41.28,41.37,59126.0
2016-08-04 12:30:00,41.37,41.4,41.27,41.29,110963.0,41.37,41.4,41.27,41.29,110963.0
2016-08-04 13:00:00,41.3,41.54,41.28,41.54,78142.0,41.3,41.54,41.28,41.54,78142.0
2016-08-04 13:30:00,41.55,41.68,41.49,41.68,82705.0,41.55,41.68,41.49,41.68,82705.0
2016-08-04 14:00:00,41.68,41.72,41.58,41.68,101962.0,41.68,41.72,41.58,41.68,101962.0
2016-08-04 14:30:00,41.69,41.76,41.67,41.71,114539.0,41.69,41.76,41.67,41.71,114539.0
2016-08-04 15:00:00,41.7,41.76,41.66,41.7,160859.0,41.7,41.76,41.66,41.7,160859.0
2016-08-04 15:30:00,41.7,41.71,41.57,41.65,372222.0,41.7,41.71,41.57,41.65,372222.0
2016-08-05 09:30:00,41.95,42.62,41.69,42.57,193954.0,41.95,42.62,41.69,42.57,193954.0
2016-08-05 10:00:00,42.61,42.97,42.53,42.76,158874.0,42.61,42.97,42.53,42.76,158874.0
2016-08-05 10:30:00,42.76,42.91,42.7,42.71,102524.0,42.76,42.91,42.7,42.71,102524.0
2016-08-05 11:00:00,42.72,42.87,42.71,42.82,51318.0,42.72,42.87,42.71,42.82,51318.0
2016-08-05 11:30:00,42.82,42.95,42.77,42.84,67113.0,42.82,42.95,42.77,42.84,67113.0
2016-08-05 12:00:00,42.85,43.03,42.84,42.94,127092.0,42.85,43.03,42.84,42.94,127092.0
2016-08-05 12:30:00,42.94,42.98,42.76,42.77,66635.0,42.94,42.98,42.76,42.77,66635.0
2016-08-05 13:00:00,42.78,42.88,42.76,42.83,35399.0,42.78,42.88,42.76,42.83,35399.0
2016-08-05 13:30:00,42.84,43.05,42.82,43.04,50561.0,42.84,43.05,42.82,43.04,50561.0
2016-08-05 14:00:00,43.04,43.04,42.97,42.98,52769.0,43.04,43.04,42.97,42.98,52769.0
2016-08-05 14:30:00,42.97,43.03,42.9,43.01,95396.0,42.97,43.03,42.9,43.01,95396.0
2016-08-05 15:00:00,43.0,43.06,43.0,43.0,128524.0,43.0,43.06,43.0,43.0,128524.0
2016-08-05 15:30:00,43.0,43.14,42.98,43.09,444247.0,43.0,43.14,42.98,43.09,444247.0
2016-08-08 09:30:00,42.98,43.57,42.92,43.33,176987.0,42.98,43.57,42.92,43.33,176987.0
2016-08-08 10:00:00,43.33,43.33,42.81,42.96,161590.0,43.33,43.33,42.81,42.96,161590.0
2016-08-08 10:30:00,42.92,43.14,42.9,43.07,104772.0,42.92,43.14,42.9,43.07,104772.0
2016-08-08 11:00:00,43.06,43.24,42.98,43.09,72059.0,43.06,43.24,42.98,43.09,72059.0
2016-08-08 11:30:00,43.1,43.3,43.1,43.17,103918.0,43.1,43.3,43.1,43.17,103918.0
2016-08-08 12:00:00,43.17,43.28,43.12,43.13,65512.0,43.17,43.28,43.12,43.13,65512.0
2016-08-08 12:30:00,43.12,43.27,43.1,43.12,55162.0,43.12,43.27,43.1,43.12,55162.0
2016-08-08 13:00:00,43.11,43.29,43.1,43.24,62523.0,43.11,43.29,43.1,43.24,62523.0
2016-08-08 13:30:00,43.23,43.32,43.04,43.11,112898.0,43.23,43.32,43.04,43.11,112898.0
2016-08-08 14:00:00,43.11,43.19,42.97,42.98,180715.0,43.11,43.19,42.97,42.98,180715.0
2016-08-08 14:30:00,42.98,43.16,42.96,43.02,125409.0,42.98,43.16,42.96,43.02,125409.0
2016-08-08 15:00:00,43.02,43.11,42.95,42.96,213487.0,43.02,43.11,42.95,42.96,213487.0
2016-08-08 15:30:00,42.96,43.03,42.88,42.97,580534.0,42.96,43.03,42.88,42.97,580534.0
2016-08-09 09:30:00,39.55,40.59,38.95,39.19,2305971.0,39.55,40.59,38.95,39.19,2305971.0
2016-08-09 10:00:00,39.21,39.83,38.91,39.05,1273717.0,39.21,39.83,38.91,39.05,1273717.0
2016-08-09 10:30:00,39.03,39.84,38.95,39.04,684641.0,39.03,39.84,38.95,39.04,684641.0
2016-08-09 11:00:00,39.03,39.17,38.81,39.06,419477.0,39.03,39.17,38.81,39.06,419477.0
2016-08-09 11:30:00,39.07,39.27,38.85,39.26,277203.0,39.07,39.27,38.85,39.26,277203.0
2016-08-09 12:00:00,39.27,39.46,39.16,39.24,299723.0,39.27,39.46,39.16,39.24,299723.0
2016-08-09 12:30:00,39.23,39.23,38.85,38.97,310751.0,39.23,39.23,38.85,38.97,310751.0
2016-08-09 13:00:00,38.97,39.19,38.94,39.04,253789.0,38.97,39.19,38.94,39.04,253789.0
2016-08-09 13:30:00,39.04,39.07,38.6,38.74,581924.0,39.04,39.07,38.6,38.74,581924.0
2016-08-09 14:00:00,38.76,38.76,38.55,38.71,296619.0,38.76,38.76,38.55,38.71,296619.0
2016-08-09 14:30:00,38.71,38.71,38.36,38.44,386737.0,38.71,38.71,38.36,38.44,386737.0
2016-08-09 15:00:00,38.45,38.45,38.22,38.26,487901.0,38.45,38.45,38.22,38.26,487901.0
2016-08-09 15:30:00,38.26,38.26,37.66,37.9,1748522.0,38.26,38.26,37.66,37.9,1748522.0
2016-08-10 09:30:00,38.07,38.28,37.73,38.25,404741.0,38.07,38.28,37.73,38.25,404741.0
2016-08-10 10:00:00,38.25,38.44,38.15,38.32,277059.0,38.25,38.44,38.15,38.32,277059.0
2016-08-10 10:30:00,38.33,38.4,38.13,38.33,214535.0,38.33,38.4,38.13,38.33,214535.0
2016-08-10 11:00:00,38.33,38.45,38.29,38.39,206709.0,38.33,38.45,38.29,38.39,206709.0
2016-08-10 11:30:00,38.38,38.39,38.07,38.13,465469.0,38.38,38.39,38.07,38.13,465469.0
2016-08-10 12:00:00,38.12,38.19,38.01,38.14,243489.0,38.12,38.19,38.01,38.14,243489.0
2016-08-10 12:30:00,38.14,38.27,38.12,38.26,141237.0,38.14,38.27,38.12,38.26,141237.0
2016-08-10 13:00:00,38.27,38.31,38.11,38.13,131142.0,38.27,38.31,38.11,38.13,131142.0
2016-08-10 13:30:00,38.13,38.13,37.76,37.76,311987.0,38.13,38.13,37.76,37.76,311987.0
2016-08-10 14:00:00,37.77,37.87,37.68,37.76,167957.0,37.77,37.87,37.68,37.76,167957.0
2016-08-10 14:30:00,37.76,37.78,37.57,37.59,187740.0,37.76,37.78,37.57,37.59,187740.0
2016-08-10 15:00:00,37.58,37.61,37.44,37.45,217870.0,37.58,37.61,37.44,37.45,217870.0
2016-08-10 15:30:00,37.45,37.48,37.28,37.3,717342.0,37.45,37.48,37.28,37.3,717342.0
2016-08-11 09:30:00,37.68,38.24,37.42,38.1,173603.0,37.68,38.24,37.42,38.1,173603.0
2016-08-11 10:00:00,38.1,38.24,37.93,38.15,224907.0,38.1,38.24,37.93,38.15,224907.0
2016-08-11 10:30:00,38.15,38.48,38.12,38.43,238510.0,38.15,38.48,38.12,38.43,238510.0
2016-08-11 11:00:00,38.43,38.69,38.32,38.6,215052.0,38.43,38.69,38.32,38.6,215052.0
2016-08-11 11:30:00,38.6,38.72,38.48,38.53,158408.0,38.6,38.72,38.48,38.53,158408.0
2016-08-11 12:00:00,38.54,38.55,38.15,38.17,204419.0,38.54,38.55,38.15,38.17,204419.0
2016-08-11 12:30:00,38.16,38.42,38.16,38.41,98142.0,38.16,38.42,38.16,38.41,98142.0
2016-08-11 13:00:00,38.41,38.63,38.4,38.6,153992.0,38.41,38.63,38.4,38.6,153992.0
2016-08-11 13:30:00,38.61,38.69,38.53,38.63,145564.0,38.61,38.69,38.53,38.63,145564.0
2016-08-11 14:00:00,38.63,38.81,38.63,38.74,175214.0,38.63,38.81,38.63,38.74,175214.0
2016-08-11 14:30:00,38.74,38.75,38.62,38.63,83147.0,38.74,38.75,38.62,38.63,83147.0
2016-08-11 15:00:00,38.64,38.71,38.58,38.66,126305.0,38.64,38.71,38.58,38.66,126305.0
2016-08-11 15:30:00,38.66,38.78,38.62,38.77,447386.0,38.66,38.78,38.62,38.77,447386.0
2016-08-12 09:30:00,38.53,38.78,38.17,38.69,613999.0,38.53,38.78,38.17,38.69,613999.0
2016-08-12 10:00:00,38.69,38.98,38.6,38.64,261669.0,38.69,38.98,38.6,38.64,261669.0
2016-08-12 10:30:00,38.65,38.86,38.64,38.77,100029.0,38.65,38.86,38.64,38.77,100029.0
2016-08-12 11:00:00,38.78,38.8,38.65,38.72,68614.0,38.78,38.8,38.65,38.72,68614.0
2016-08-12 11:30:00,38.73,38.75,38.54,38.55,71054.0,38.73,38.75,38.54,38.55,71054.0
2016-08-12 12:00:00,38.55,38.63,38.52,38.59,81436.0,38.55,38.63,38.52,38.59,81436.0
2016-08-12 12:30:00,38.58,38.64,38.54,38.55,61424.0,38.58,38.64,38.54,38.55,61424.0
2016-08-12 13:00:00,38.55,38.59,38.45,38.54,72809.0,38.55,38.59,38.45,38.54,72809.0
2016-08-12 13:30:00,38.53,38.54,38.45,38.47,80233.0,38.53,38.54,38.45,38.47,80233.0
2016-08-12 14:00:00,38.46,38.47,38.35,38.42,86773.0,38.46,38.47,38.35,38.42,86773.0
2016-08-12 14:30:00,38.42,38.53,38.36,38.36,174761.0,38.42,38.53,38.36,38.36,174761.0
2016-08-12 15:00:00,38.36,38.37,38.27,38.28,84520.0,38.36,38.37,38.27,38.28,84520.0
2016-08-12 15:30:00,38.28,38.45,38.24,38.44,372504.0,38.28,38.45,38.24,38.44,372504.0
2016-08-15 09:30:00,38.46,38.81,38.26,38.3,294538.0,38.46,38.81,38.26,38.3,294538.0
2016-08-15 10:00:00,38.31,38.7,38.31,38.64,235578.0,38.31,38.7,38.31,38.64,235578.0
2016-08-15 10:30:00,38.63,38.8,38.56,38.7,127597.0,38.63,38.8,38.56,38.7,127597.0
2016-08-15 11:00:00,38.71,38.85,38.65,38.75,73027.0,38.71,38.85,38.65,38.75,73027.0
2016-08-15 11:30:00,38.75,38.75,38.59,38.61,54956.0,38.75,38.75,38.59,38.61,54956.0
2016-08-15 12:00:00,38.62,38.64,38.46,38.62,104715.0,38.62,38.64,38.46,38.62,104715.0
2016-08-15 12:30:00,38.62,38.65,38.48,38.5,157993.0,38.62,38.65,38.48,38.5,157993.0
2016-08-15 13:00:00,38.51,38.55,38.38,38.55,199161.0,38.51,38.55,38.38,38.55,199161.0
2016-08-15 13:30:00,38.55,38.82,38.55,38.67,101961.0,38.55,38.82,38.55,38.67,101961.0
2016-08-15 14:00:00,38.67,38.7,38.52,38.55,74798.0,38.67,38.7,38.52,38.55,74798.0
2016-08-15 14:30:00,38.55,38.65,38.44,38.44,107126.0,38.55,38.65,38.44,38.44,107126.0
2016-08-15 15:00:00,38.45,38.52,38.42,38.48,117315.0,38.45,38.52,38.42,38.48,117315.0
2016-08-15 15:30:00,38.47,38.6,38.33,38.38,815294.0,38.47,38.6,38.33,38.38,815294.0
2016-08-16 09:30:00,38.25,38.3,37.82,37.86,189980.0,38.25,38.3,37.82,37.86,189980.0
2016-08-16 10:00:00,37.87,38.0,37.67,37.67,141687.0,37.87,38.0,37.67,37.67,141687.0
2016-08-16 10:30:00,37.68,37.72,37.34,37.37,215974.0,37.68,37.72,37.34,37.37,215974.0
2016-08-16 11:00:00,37.38,37.57,37.3,37.41,145181.0,37.38,37.57,37.3,37.41,145181.0
2016-08-16 11:30:00,37.41,37.52,37.38,37.46,75005.0,37.41,37.52,37.38,37.46,75005.0
2016-08-16 12:00:00,37.46,37.75,37.46,37.59,87766.0,37.46,37.75,37.46,37.59,87766.0
2016-08-16 12:30:00,37.59,37.72,37.5,37.69,74873.0,37.59,37.72,37.5,37.69,74873.0
2016-08-16 13:00:00,37.69,37.77,37.54,37.63,105148.0,37.69,37.77,37.54,37.63,105148.0
2016-08-16 13:30:00,37.62,37.72,37.62,37.67,67909.0,37.62,37.72,37.62,37.67,67909.0
2016-08-16 14:00:00,37.67,37.72,37.45,37.48,98844.0,37.67,37.72,37.45,37.48,98844.0
2016-08-16 14:30:00,37.48,37.81,37.48,37.71,120748.0,37.48,37.81,37.48,37.71,120748.0
2016-08-16 15:00:00,37.71,37.87,37.7,37.82,101067.0,37.71,37.87,37.7,37.82,101067.0
2016-08-16 15:30:00,37.83,37.84,37.59,37.62,678105.0,37.83,37.84,37.59,37.62,678105.0
2016-08-17 09:30:00,37.8,38.1,37.5,37.96,166442.0,37.8,38.1,37.5,37.96,166442.0
2016-08-17 10:00:00,37.94,38.04,37.75,37.98,72988.0,37.94,38.04,37.75,37.98,72988.0
2016-08-17 10:30:00,37.99,38.14,37.77,37.91,93274.0,37.99,38.14,37.77,37.91,93274.0
2016-08-17 11:00:00,37.9,38.08,37.9,38.03,149455.0,37.9,38.08,37.9,38.03,149455.0
2016-08-17 11:30:00,38.02,38.09,37.96,38.0,107016.0,38.02,38.09,37.96,38.0,107016.0
2016-08-17 12:00:00,37.99,38.16,37.98,38.15,78488.0,37.99,38.16,37.98,38.15,78488.0
2016-08-17 12:30:00,38.14,38.19,38.07,38.15,66758.0,38.14,38.19,38.07,38.15,66758.0
2016-08-17 13:00:00,38.14,38.19,38.08,38.17,73033.0,38.14,38.19,38.08,38.17,73033.0
2016-08-17 13:30:00,38.16,38.2,38.14,38.15,80243.0,38.16,38.2,38.14,38.15,80243.0
2016-08-17 14:00:00,38.15,38.35,38.13,38.32,244572.0,38.15,38.35,38.13,38.32,244572.0
2016-08-17 14:30:00,38.33,38.56,38.28,38.5,206165.0,38.33,38.56,38.28,38.5,206165.0
2016-08-17 15:00:00,38.5,38.58,38.41,38.56,179240.0,38.5,38.58,38.41,38.56,179240.0
2016-08-17 15:30:00,38.55,38.66,38.49,38.66,404781.0,38.55,38.66,38.49,38.66,404781.0
2016-08-18 09:30:00,38.54,38.74,38.34,38.48,92456.0,38.54,38.74,38.34,38.48,92456.0
2016-08-18 10:00:00,38.48,38.53,38.46,38.5,107861.0,38.48,38.53,38.46,38.5,107861.0
2016-08-18 10:30:00,38.51,38.65,38.49,38.56,94638.0,38.51,38.65,38.49,38.56,94638.0
2016-08-18 11:00:00,38.57,38.61,38.54,38.58,64448.0,38.57,38.61,38.54,38.58,64448.0
2016-08-18 11:30:00,38.59,38.61,38.47,38.53,50698.0,38.59,38.61,38.47,38.53,50698.0
2016-08-18 12:00:00,38.53,38.59,38.38,38.44,115401.0,38.53,38.59,38.38,38.44,115401.0
2016-08-18 12:30:00,38.43,38.51,38.41,38.48,110291.0,38.43,38.51,38.41,38.48,110291.0
2016-08-18 13:00:00,38.48,38.53,38.46,38.48,66946.0,38.48,38.53,38.46,38.48,66946.0
2016-08-18 13:30:00,38.49,38.71,38.48,38.56,75619.0,38.49,38.71,38.48,38.56,75619.0
2016-08-18 14:00:00,38.57,38.62,38.5,38.51,59224.0,38.57,38.62,38.5,38.51,59224.0
2016-08-18 14:30:00,38.5,38.62,38.48,38.54,141516.0,38.5,38.62,38.48,38.54,141516.0
2016-08-18 15:00:00,38.55,38.71,38.54,38.65,126505.0,38.55,38.71,38.54,38.65,126505.0
2016-08-18 15:30:00,38.64,38.7,38.64,38.7,332692.0,38.64,38.7,38.64,38.7,332692.0
2016-08-19 09:30:00,38.26,38.64,38.0,38.18,348794.0,38.26,38.64,38.0,38.18,348794.0
2016-08-19 10:00:00,38.18,38.47,38.14,38.47,165482.0,38.18,38.47,38.14,38.47,165482.0
2016-08-19 10:30:00,38.47,38.54,38.39,38.4,53555.0,38.47,38.54,38.39,38.4,53555.0
2016-08-19 11:00:00,38.4,38.48,38.37,38.45,42455.0,38.4,38.48,38.37,38.45,42455.0
2016-08-19 11:30:00,38.44,38.59,38.35,38.36,48215.0,38.44,38.59,38.35,38.36,48215.0
2016-08-19 12:00:00,38.36,38.38,38.2,38.23,42299.0,38.36,38.38,38.2,38.23,42299.0
2016-08-19 12:30:00,38.23,38.28,38.17,38.19,42960.0,38.23,38.28,38.17,38.19,42960.0
2016-08-19 13:00:00,38.2,38.34,38.18,38.34,34406.0,38.2,38.34,38.18,38.34,34406.0
2016-08-19 13:30:00,38.34,38.36,38.19,38.2,33204.0,38.34,38.36,38.19,38.2,33204.0
2016-08-19 14:00:00,38.2,38.3,38.19,38.27,43012.0,38.2,38.3,38.19,38.27,43012.0
2016-08-19 14:30:00,38.27,38.39,38.26,38.3,378990.0,38.27,38.39,38.26,38.3,378990.0
2016-08-19 15:00:00,38.3,38.32,38.18,38.23,120259.0,38.3,38.32,38.18,38.23,120259.0
2016-08-19 15:30:00,38.23,38.26,38.2,38.21,540024.0,38.23,38.26,38.2,38.21,540024.0
2016-08-22 09:30:00,38.19,38.23,37.73,37.75,125171.0,38.19,38.23,37.73,37.75,125171.0
2016-08-22 10:00:00,37.75,37.91,37.61,37.8,156413.0,37.75,37.91,37.61,37.8,156413.0
2016-08-22 10:30:00,37.81,37.89,37.71,37.74,146817.0,37.81,37.89,37.71,37.74,146817.0
2016-08-22 11:00:00,37.75,37.79,37.54,37.57,140680.0,37.75,37.79,37.54,37.57,140680.0
2016-08-22 11:30:00,37.58,37.65,37.53,37.59,106301.0,37.58,37.65,37.53,37.59,106301.0
2016-08-22 12:00:00,37.6,37.78,37.6,37.73,70939.0,37.6,37.78,37.6,37.73,70939.0
2016-08-22 12:30:00,37.74,37.79,37.68,37.74,46217.0,37.74,37.79,37.68,37.74,46217.0
2016-08-22 13:00:00,37.73,37.81,37.67,37.74,49140.0,37.73,37.81,37.67,37.74,49140.0
2016-08-22 13:30:00,37.74,37.78,37.69,37.69,55916.0,37.74,37.78,37.69,37.69,55916.0
2016-08-22 14:00:00,37.7,37.73,37.67,37.69,87579.0,37.7,37.73,37.67,37.69,87579.0
2016-08-22 14:30:00,37.68,37.75,37.66,37.66,76914.0,37.68,37.75,37.66,37.66,76914.0
2016-08-22 15:00:00,37.67,37.74,37.67,37.71,73391.0,37.67,37.74,37.67,37.71,73391.0
2016-08-22 15:30:00,37.71,37.74,37.68,37.69,236059.0,37.71,37.74,37.68,37.69,236059.0
2016-08-23 09:30:00,37.7,37.89,37.62,37.7,150244.0,37.7,37.89,37.62,37.7,150244.0
2016-08-23 10:00:00,37.7,37.86,37.69,37.82,175055.0,37.7,37.86,37.69,37.82,175055.0
2016-08-23 10:30:00,37.82,37.82,37.57,37.61,138823.0,37.82,37.82,37.57,37.61,138823.0
2016-08-23 11:00:00,37.61,37.75,37.6,37.7,194390.0,37.61,37.75,37.6,37.7,194390.0
2016-08-23 11:30:00,37.71,37.92,37.71,37.76,109195.0,37.71,37.92,37.71,37.76,109195.0
2016-08-23 12:00:00,37.76,37.83,37.66,37.78,166277.0,37.76,37.83,37.66,37.78,166277.0
2016-08-23 12:30:00,37.77,37.85,37.69,37.72,115536.0,37.77,37.85,37.69,37.72,115536.0
2016-08-23 13:00:00,37.72,37.77,37.69,37.73,270742.0,37.72,37.77,37.69,37.73,270742.0
2016-08-23 13:30:00,37.73,37.92,37.7,37.9,199747.0,37.73,37.92,37.7,37.9,199747.0
2016-08-23 14:00:00,37.9,38.09,37.89,37.95,108644.0,37.9,38.09,37.89,37.95,108644.0
2016-08-23 14:30:00,37.95,37.96,37.72,37.8,237974.0,37.95,37.96,37.72,37.8,237974.0
2016-08-23 15:00:00,37.8,37.81,37.74,37.77,183404.0,37.8,37.81,37.74,37.77,183404.0
2016-08-23 15:30:00,37.76,37.82,37.64,37.68,508916.0,37.76,37.82,37.64,37.68,508916.0
2016-08-24 09:30:00,37.79,38.06,37.78,37.84,75791.0,37.79,38.06,37.78,37.84,75791.0
2016-08-24 10:00:00,37.84,37.85,37.67,37.72,77612.0,37.84,37.85,37.67,37.72,77612.0
2016-08-24 10:30:00,37.71,37.73,37.56,37.57,112306.0,37.71,37.73,37.56,37.57,112306.0
2016-08-24 11:00:00,37.58,37.63,37.42,37.47,196865.0,37.58,37.63,37.42,37.47,196865.0
2016-08-24 11:30:00,37.47,37.47,37.34,37.38,163626.0,37.47,37.47,37.34,37.38,163626.0
2016-08-24 12:00:00,37.38,37.49,37.31,37.42,348183.0,37.38,37.49,37.31,37.42,348183.0
2016-08-24 12:30:00,37.41,37.46,37.39,37.41,49126.0,37.41,37.46,37.39,37.41,49126.0
2016-08-24 13:00:00,37.42,37.48,37.34,37.47,92215.0,37.42,37.48,37.34,37.47,92215.0
2016-08-24 13:30:00,37.46,37.47,37.08,37.2,255600.0,37.46,37.47,37.08,37.2,255600.0
2016-08-24 14:00:00,37.2,37.23,36.93,36.96,120191.0,37.2,37.23,36.93,36.96,120191.0
2016-08-24 14:30:00,36.95,37.09,36.9,37.05,101893.0,36.95,37.09,36.9,37.05,101893.0
2016-08-24 15:00:00,37.06,37.08,36.79,36.91,206229.0,37.06,37.08,36.79,36.91,206229.0
2016-08-24 15:30:00,36.9,36.93,36.78,36.84,530548.0,36.9,36.93,36.78,36.84,530548.0
2016-08-25 09:30:00,36.68,36.75,36.31,36.37,121087.0,36.68,36.75,36.31,36.37,121087.0
2016-08-25 10:00:00,36.36,36.51,36.32,36.5,145313.0,36.36,36.51,36.32,36.5,145313.0
2016-08-25 10:30:00,36.5,36.66,36.49,36.52,100829.0,36.5,36.66,36.49,36.52,100829.0
2016-08-25 11:00:00,36.51,36.63,36.42,36.46,131914.0,36.51,36.63,36.42,36.46,131914.0
2016-08-25 11:30:00,36.46,36.72,36.42,36.68,94043.0,36.46,36.72,36.42,36.68,94043.0
2016-08-25 12:00:00,36.68,36.71,36.56,36.62,81650.0,36.68,36.71,36.56,36.62,81650.0
2016-08-25 12:30:00,36.63,36.72,36.59,36.7,105834.0,36.63,36.72,36.59,36.7,105834.0
2016-08-25 13:00:00,36.7,36.77,36.62,36.62,61159.0,36.7,36.77,36.62,36.62,61159.0
2016-08-25 13:30:00,36.62,36.63,36.44,36.48,66485.0,36.62,36.63,36.44,36.48,66485.0
2016-08-25 14:00:00,36.48,36.51,36.33,36.34,136959.0,36.48,36.51,36.33,36.34,136959.0
2016-08-25 14:30:00,36.36,36.36,36.19,36.28,163782.0,36.36,36.36,36.19,36.28,163782.0
2016-08-25 15:00:00,36.28,36.31,36.25,36.26,143013.0,36.28,36.31,36.25,36.26,143013.0
2016-08-25 15:30:00,36.25,36.27,36.16,36.18,583300.0,36.25,36.27,36.16,36.18,583300.0
2016-08-26 09:30:00,36.15,36.38,35.91,36.09,92213.0,36.15,36.38,35.91,36.09,92213.0
2016-08-26 10:00:00,36.08,36.36,35.97,36.31,154171.0,36.08,36.36,35.97,36.31,154171.0
2016-08-26 10:30:00,36.32,36.33,35.99,36.01,211573.0,36.32,36.33,35.99,36.01,211573.0
2016-08-26 11:00:00,36.02,36.3,36.01,36.18,113283.0,36.02,36.3,36.01,36.18,113283.0
2016-08-26 11:30:00,36.18,36.18,35.88,36.02,92305.0,36.18,36.18,35.88,36.02,92305.0
2016-08-26 12:00:00,36.02,36.02,35.76,35.92,73765.0,36.02,36.02,35.76,35.92,73765.0
2016-08-26 12:30:00,35.92,36.06,35.85,36.05,69628.0,35.92,36.06,35.85,36.05,69628.0
2016-08-26 13:00:00,36.06,36.11,35.96,36.09,102962.0,36.06,36.11,35.96,36.09,102962.0
2016-08-26 13:30:00,36.08,36.12,35.88,35.94,127836.0,36.08,36.12,35.88,35.94,127836.0
2016-08-26 14:00:00,35.94,36.0,35.83,35.84,70673.0,35.94,36.0,35.83,35.84,70673.0
2016-08-26 14:30:00,35.84,35.87,35.68,35.83,192222.0,35.84,35.87,35.68,35.83,192222.0
2016-08-26 15:00:00,35.82,35.92,35.71,35.9,216997.0,35.82,35.92,35.71,35.9,216997.0
2016-08-26 15:30:00,35.91,35.98,35.79,35.8,781143.0,35.91,35.98,35.79,35.8,781143.0
2016-08-29 09:30:00,36.04,36.62,35.84,35.92,89021.0,36.04,36.62,35.84,35.92,89021.0
2016-08-29 10:00:00,35.91,35.93,35.76,35.77,103310.0,35.91,35.93,35.76,35.77,103310.0
2016-08-29 10:30:00,35.77,35.81,35.64,35.66,144821.0,35.77,35.81,35.64,35.66,144821.0
2016-08-29 11:00:00,35.66,35.72,35.59,35.67,156394.0,35.66,35.72,35.59,35.67,156394.0
2016-08-29 11:30:00,35.68,35.84,35.57,35.58,142952.0,35.68,35.84,35.57,35.58,142952.0
2016-08-29 12:00:00,35.58,35.69,35.58,35.64,93857.0,35.58,35.69,35.58,35.64,93857.0
2016-08-29 12:30:00,35.64,35.69,35.62,35.63,85948.0,35.64,35.69,35.62,35.63,85948.0
2016-08-29 13:00:00,35.64,35.67,35.56,35.57,134978.0,35.64,35.67,35.56,35.57,134978.0
2016-08-29 13:30:00,35.58,35.62,35.52,35.57,158044.0,35.58,35.62,35.52,35.57,158044.0
2016-08-29 14:00:00,35.57,35.6,35.41,35.45,222868.0,35.57,35.6,35.41,35.45,222868.0
2016-08-29 14:30:00,35.44,35.6,35.36,35.57,318823.0,35.44,35.6,35.36,35.57,318823.0
2016-08-29 15:00:00,35.57,35.67,35.53,35.53,218670.0,35.57,35.67,35.53,35.53,218670.0
2016-08-29 15:30:00,35.53,35.54,35.49,35.51,514798.0,35.53,35.54,35.49,35.51,514798.0
2016-08-30 09:30:00,35.63,36.0,35.39,35.89,159143.0,35.63,36.0,35.39,35.89,159143.0
2016-08-30 10:00:00,35.89,35.89,35.66,35.85,120428.0,35.89,35.89,35.66,35.85,120428.0
2016-08-30 10:30:00,35.87,35.91,35.64,35.7,63932.0,35.87,35.91,35.64,35.7,63932.0
2016-08-30 11:00:00,35.69,35.78,35.66,35.75,95777.0,35.69,35.78,35.66,35.75,95777.0
2016-08-30 11:30:00,35.75,35.8,35.7,35.73,90141.0,35.75,35.8,35.7,35.73,90141.0
2016-08-30 12:00:00,35.72,35.89,35.71,35.86,72797.0,35.72,35.89,35.71,35.86,72797.0
2016-08-30 12:30:00,35.86,35.9,35.71,35.77,130430.0,35.86,35.9,35.71,35.77,130430.0
2016-08-30 13:00:00,35.77,35.9,35.74,35.88,53539.0,35.77,35.9,35.74,35.88,53539.0
2016-08-30 13:30:00,35.89,35.95,35.85,35.9,68925.0,35.89,35.95,35.85,35.9,68925.0
2016-08-30 14:00:00,35.89,35.89,35.69,35.71,98291.0,35.89,35.89,35.69,35.71,98291.0
2016-08-30 14:30:00,35.7,35.76,35.67,35.72,108451.0,35.7,35.76,35.67,35.72,108451.0
2016-08-30 15:00:00,35.72,35.84,35.7,35.77,324845.0,35.72,35.84,35.7,35.77,324845.0
2016-08-30 15:30:00,35.76,35.97,35.73,35.85,474651.0,35.76,35.97,35.73,35.85,474651.0
2016-08-31 09:30:00,35.93,36.31,35.75,36.2,157508.0,35.93,36.31,35.75,36.2,157508.0
2016-08-31 10:00:00,36.2,36.36,35.93,35.98,201790.0,36.2,36.36,35.93,35.98,201790.0
2016-08-31 10:30:00,35.97,36.02,35.78,35.91,106200.0,35.97,36.02,35.78,35.91,106200.0
2016-08-31 11:00:00,35.92,35.92,35.79,35.83,87911.0,35.92,35.92,35.79,35.83,87911.0
2016-08-31 11:30:00,35.83,35.91,35.79,35.85,220489.0,35.83,35.91,35.79,35.85,220489.0
2016-08-31 12:00:00,35.82,35.82,35.68,35.73,164397.0,35.82,35.82,35.68,35.73,164397.0
2016-08-31 12:30:00,35.75,35.78,35.64,35.7,49748.0,35.75,35.78,35.64,35.7,49748.0
2016-08-31 13:00:00,35.71,35.78,35.66,35.76,52698.0,35.71,35.78,35.66,35.76,52698.0
2016-08-31 13:30:00,35.76,35.82,35.74,35.77,45329.0,35.76,35.82,35.74,35.77,45329.0
2016-08-31 14:00:00,35.77,35.9,35.75,35.87,114587.0,35.77,35.9,35.75,35.87,114587.0
2016-08-31 14:30:00,35.87,35.91,35.76,35.78,65935.0,35.87,35.91,35.76,35.78,65935.0
2016-08-31 15:00:00,35.77,35.82,35.74,35.82,120219.0,35.77,35.82,35.74,35.82,120219.0
2016-08-31 15:30:00,35.82,35.94,35.81,35.9,321759.0,35.82,35.94,35.81,35.9,321759.0
2016-09-01 09:30:00,37.47,38.31,37.36,37.72,1017532.0,37.47,38.31,37.36,37.72,1017532.0
2016-09-01 10:00:00,37.7,37.7,36.84,36.93,570631.0,37.7,37.7,36.84,36.93,570631.0
2016-09-01 10:30:00,36.88,36.88,36.61,36.82,323202.0,36.88,36.88,36.61,36.82,323202.0
2016-09-01 11:00:00,36.82,36.82,36.5,36.63,248334.0,36.82,36.82,36.5,36.63,248334.0
2016-09-01 11:30:00,36.62,36.75,36.61,36.71,211548.0,36.62,36.75,36.61,36.71,211548.0
2016-09-01 12:00:00,36.71,37.19,36.51,37.17,303026.0,36.71,37.19,36.51,37.17,303026.0
2016-09-01 12:30:00,37.19,37.4,37.17,37.25,148337.0,37.19,37.4,37.17,37.25,148337.0
2016-09-01 13:00:00,37.25,37.38,37.21,37.24,160647.0,37.25,37.38,37.21,37.24,160647.0
2016-09-01 13:30:00,37.25,37.39,37.2,37.33,102663.0,37.25,37.39,37.2,37.33,102663.0
2016-09-01 14:00:00,37.32,37.32,37.09,37.22,72481.0,37.32,37.32,37.09,37.22,72481.0
2016-09-01 14:30:00,37.22,37.27,37.08,37.11,162497.0,37.22,37.27,37.08,37.11,162497.0
2016-09-01 15:00:00,37.12,37.18,37.05,37.17,138548.0,37.12,37.18,37.05,37.17,138548.0
2016-09-01 15:30:00,37.17,37.18,37.02,37.05,488252.0,37.17,37.18,37.02,37.05,488252.0
2016-09-02 09:30:00,36.27,36.91,36.03,36.5,279072.0,36.27,36.91,36.03,36.5,279072.0
2016-09-02 10:00:00,36.5,36.56,35.61,35.76,404726.0,36.5,36.56,35.61,35.76,404726.0
2016-09-02 10:30:00,35.76,35.77,35.46,35.6,187410.0,35.76,35.77,35.46,35.6,187410.0
2016-09-02 11:00:00,35.62,35.73,35.4,35.52,263965.0,35.62,35.73,35.4,35.52,263965.0
2016-09-02 11:30:00,35.51,35.57,35.44,35.5,240779.0,35.51,35.57,35.44,35.5,240779.0
2016-09-02 12:00:00,35.5,35.58,35.36,35.41,197592.0,35.5,35.58,35.36,35.41,197592.0
2016-09-02 12:30:00,35.41,35.53,35.36,35.49,186953.0,35.41,35.53,35.36,35.49,186953.0
2016-09-02 13:00:00,35.51,35.56,35.38,35.48,140000.0,35.51,35.56,35.38,35.48,140000.0
2016-09-02 13:30:00,35.47,35.57,35.44,35.48,153632.0,35.47,35.57,35.44,35.48,153632.0
2016-09-02 14:00:00,35.48,35.54,35.39,35.41,77670.0,35.48,35.54,35.39,35.41,77670.0
2016-09-02 14:30:00,35.42,35.49,35.39,35.41,132497.0,35.42,35.49,35.39,35.41,132497.0
2016-09-02 15:00:00,35.42,35.53,35.39,35.5,240959.0,35.42,35.53,35.39,35.5,240959.0
2016-09-02 15:30:00,35.5,35.62,35.49,35.61,843788.0,35.5,35.62,35.49,35.61,843788.0
2016-09-06 09:30:00,35.74,35.8,35.23,35.68,189622.0,35.74,35.8,35.23,35.68,189622.0
2016-09-06 10:00:00,35.65,35.81,35.38,35.47,164034.0,35.65,35.81,35.38,35.47,164034.0
2016-09-06 10:30:00,35.49,35.59,35.45,35.53,79473.0,35.49,35.59,35.45,35.53,79473.0
2016-09-06 11:00:00,35.53,35.65,35.5,35.58,52651.0,35.53,35.65,35.5,35.58,52651.0
2016-09-06 11:30:00,35.57,35.68,35.51,35.52,66434.0,35.57,35.68,35.51,35.52,66434.0
2016-09-06 12:00:00,35.53,35.59,35.36,35.38,52013.0,35.53,35.59,35.36,35.38,52013.0
2016-09-06 12:30:00,35.38,35.47,35.34,35.38,64274.0,35.38,35.47,35.34,35.38,64274.0
2016-09-06 13:00:00,35.35,35.42,35.25,35.3,42997.0,35.35,35.42,35.25,35.3,42997.0
2016-09-06 13:30:00,35.3,35.35,35.27,35.28,45138.0,35.3,35.35,35.27,35.28,45138.0
2016-09-06 14:00:00,35.27,35.34,35.23,35.32,104228.0,35.27,35.34,35.23,35.32,104228.0
2016-09-06 14:30:00,35.32,35.35,35.25,35.26,63053.0,35.32,35.35,35.25,35.26,63053.0
2016-09-06 15:00:00,35.27,35.3,35.22,35.23,72096.0,35.27,35.3,35.22,35.23,72096.0
2016-09-06 15:30:00,35.24,35.33,35.24,35.32,233718.0,35.24,35.33,35.24,35.32,233718.0
2016-09-07 09:30:00,35.27,35.38,35.1,35.27,394441.0,35.27,35.38,35.1,35.27,394441.0
2016-09-07 10:00:00,35.27,35.48,35.25,35.33,194774.0,35.27,35.48,35.25,35.33,194774.0
2016-09-07 10:30:00,35.33,35.37,35.17,35.22,112747.0,35.33,35.37,35.17,35.22,112747.0
2016-09-07 11:00:00,35.23,35.32,35.12,35.12,117935.0,35.23,35.32,35.12,35.12,117935.0
2016-09-07 11:30:00,35.13,35.15,34.95,35.01,169023.0,35.13,35.15,34.95,35.01,169023.0
2016-09-07 12:00:00,35.02,35.04,34.85,34.88,116731.0,35.02,35.04,34.85,34.88,116731.0
2016-09-07 12:30:00,34.88,34.89,34.83,34.87,114947.0,34.88,34.89,34.83,34.87,114947.0
2016-09-07 13:00:00,34.87,34.99,34.85,34.96,65463.0,34.87,34.99,34.85,34.96,65463.0
2016-09-07 13:30:00,34.96,35.1,34.96,35.08,127920.0,34.96,35.1,34.96,35.08,127920.0
2016-09-07 14:00:00,35.07,35.09,34.97,34.97,62792.0,35.07,35.09,34.97,34.97,62792.0
2016-09-07 14:30:00,34.97,35.01,34.94,35.0,67339.0,34.97,35.01,34.94,35.0,67339.0
2016-09-07 15:00:00,35.01,35.09,34.97,34.97,88900.0,35.01,35.09,34.97,34.97,88900.0
2016-09-07 15:30:00,34.96,35.04,34.94,34.97,341082.0,34.96,35.04,34.94,34.97,341082.0
2016-09-08 09:30:00,34.97,35.03,34.41,34.49,287611.0,34.97,35.03,34.41,34.49,287611.0
2016-09-08 10:00:00,34.5,34.69,34.41,34.68,98570.0,34.5,34.69,34.41,34.68,98570.0
2016-09-08 10:30:00,34.69,34.8,34.58,34.62,79642.0,34.69,34.8,34.58,34.62,79642.0
2016-09-08 11:00:00,34.63,34.72,34.57,34.64,91274.0,34.63,34.72,34.57,34.64,91274.0
2016-09-08 11:30:00,34.65,34.69,34.58,34.65,76197.0,34.65,34.69,34.58,34.65,76197.0
2016-09-08 12:00:00,34.65,34.7,34.62,34.63,54775.0,34.65,34.7,34.62,34.63,54775.0
2016-09-08 12:30:00,34.63,34.66,34.57,34.58,39207.0,34.63,34.66,34.57,34.58,39207.0
2016-09-08 13:00:00,34.58,34.6,34.5,34.52,64563.0,34.58,34.6,34.5,34.52,64563.0
2016-09-08 13:30:00,34.51,34.52,34.38,34.46,88295.0,34.51,34.52,34.38,34.46,88295.0
2016-09-08 14:00:00,34.45,34.48,34.39,34.42,89820.0,34.45,34.48,34.39,34.42,89820.0
2016-09-08 14:30:00,34.42,34.45,34.38,34.4,107133.0,34.42,34.45,34.38,34.4,107133.0
2016-09-08 15:00:00,34.39,34.44,34.36,34.44,214095.0,34.39,34.44,34.36,34.44,214095.0
2016-09-08 15:30:00,34.44,34.5,34.39,34.39,227943.0,34.44,34.5,34.39,34.39,227943.0
2016-09-09 09:30:00,34.4,34.61,34.26,34.51,216426.0,34.4,34.61,34.26,34.51,216426.0
2016-09-09 10:00:00,34.5,34.62,34.32,34.52,110647.0,34.5,34.62,34.32,34.52,110647.0
2016-09-09 10:30:00,34.52,34.52,34.32,34.43,109019.0,34.52,34.52,34.32,34.43,109019.0
2016-09-09 11:00:00,34.44,34.45,34.29,34.39,154817.0,34.44,34.45,34.29,34.39,154817.0
2016-09-09 11:30:00,34.38,34.41,34.19,34.21,148676.0,34.38,34.41,34.19,34.21,148676.0
2016-09-09 12:00:00,34.21,34.29,34.16,34.28,254379.0,34.21,34.29,34.16,34.28,254379.0
2016-09-09 12:30:00,34.29,34.35,34.24,34.33,215120.0,34.29,34.35,34.24,34.33,215120.0
2016-09-09 13:00:00,34.33,34.34,34.21,34.31,167928.0,34.33,34.34,34.21,34.31,167928.0
2016-09-09 13:30:00,34.31,34.38,34.29,34.35,142644.0,34.31,34.38,34.29,34.35,142644.0
2016-09-09 14:00:00,34.36,34.37,34.18,34.29,156051.0,34.36,34.37,34.18,34.29,156051.0
2016-09-09 14:30:00,34.29,34.45,34.28,34.42,158402.0,34.29,34.45,34.28,34.42,158402.0
2016-09-09 15:00:00,34.42,34.54,34.39,34.5,200498.0,34.42,34.54,34.39,34.5,200498.0
2016-09-09 15:30:00,34.5,34.54,34.37,34.5,840836.0,34.5,34.54,34.37,34.5,840836.0
2016-09-12 09:30:00,34.42,34.6,34.16,34.31,119779.0,34.42,34.6,34.16,34.31,119779.0
2016-09-12 10:00:00,34.33,34.62,34.33,34.61,77551.0,34.33,34.62,34.33,34.61,77551.0
2016-09-12 10:30:00,34.61,34.64,34.35,34.53,58931.0,34.61,34.64,34.35,34.53,58931.0
2016-09-12 11:00:00,34.54,34.79,34.53,34.78,53162.0,34.54,34.79,34.53,34.78,53162.0
2016-09-12 11:30:00,34.77,34.89,34.65,34.85,145087.0,34.77,34.89,34.65,34.85,145087.0
2016-09-12 12:00:00,34.85,34.85,34.7,34.75,100746.0,34.85,34.85,34.7,34.75,100746.0
2016-09-12 12:30:00,34.75,34.83,34.65,34.77,45875.0,34.75,34.83,34.65,34.77,45875.0
2016-09-12 13:00:00,34.77,34.85,34.54,34.54,69543.0,34.77,34.85,34.54,34.54,69543.0
2016-09-12 13:30:00,34.56,34.91,34.53,34.89,179246.0,34.56,34.91,34.53,34.89,179246.0
2016-09-12 14:00:00,34.88,35.22,34.86,35.16,173275.0,34.88,35.22,34.86,35.16,173275.0
2016-09-12 14:30:00,35.15,35.19,35.01,35.07,71604.0,35.15,35.19,35.01,35.07,71604.0
2016-09-12 15:00:00,35.08,35.17,35.08,35.16,71269.0,35.08,35.17,35.08,35.16,71269.0
2016-09-12 15:30:00,35.16,35.32,35.15,35.24,287341.0,35.16,35.32,35.15,35.24,287341.0
2016-09-13 09:30:00,35.1,35.35,34.87,34.98,146117.0,35.1,35.35,34.87,34.98,146117.0
2016-09-13 10:00:00,35.0,35.04,34.75,34.97,146272.0,35.0,35.04,34.75,34.97,146272.0
2016-09-13 10:30:00,34.95,35.16,34.9,34.9,116075.0,34.95,35.16,34.9,34.9,116075.0
2016-09-13 11:00:00,34.9,34.97,34.82,34.82,74498.0,34.9,34.97,34.82,34.82,74498.0
2016-09-13 11:30:00,34.83,34.98,34.78,34.92,79172.0,34.83,34.98,34.78,34.92,79172.0
2016-09-13 12:00:00,34.94,35.18,34.94,35.03,68430.0,34.94,35.18,34.94,35.03,68430.0
2016-09-13 12:30:00,35.02,35.07,34.94,34.97,121180.0,35.02,35.07,34.94,34.97,121180.0
2016-09-13 13:00:00,34.97,35.38,34.93,35.36,108730.0,34.97,35.38,34.93,35.36,108730.0
2016-09-13 13:30:00,35.35,35.45,35.22,35.31,159033.0,35.35,35.45,35.22,35.31,159033.0
2016-09-13 14:00:00,35.3,35.3,35.07,35.15,86018.0,35.3,35.3,35.07,35.15,86018.0
2016-09-13 14:30:00,35.14,35.28,35.12,35.21,85083.0,35.14,35.28,35.12,35.21,85083.0
2016-09-13 15:00:00,35.22,35.33,35.12,35.3,113191.0,35.22,35.33,35.12,35.3,113191.0
2016-09-13 15:30:00,35.3,35.44,35.16,35.3,357537.0,35.3,35.44,35.16,35.3,357537.0
2016-09-14 09:30:00,35.32,35.6,35.02,35.27,119082.0,35.32,35.6,35.02,35.27,119082.0
2016-09-14 10:00:00,35.26,35.72,35.2,35.67,98772.0,35.26,35.72,35.2,35.67,98772.0
2016-09-14 10:30:00,35.67,35.78,35.55,35.66,120412.0,35.67,35.78,35.55,35.66,120412.0
2016-09-14 11:00:00,35.64,35.94,35.59,35.9,112933.0,35.64,35.94,35.59,35.9,112933.0
2016-09-14 11:30:00,35.9,35.98,35.77,35.85,99438.0,35.9,35.98,35.77,35.85,99438.0
2016-09-14 12:00:00,35.85,35.88,35.76,35.85,67484.0,35.85,35.88,35.76,35.85,67484.0
2016-09-14 12:30:00,35.86,35.92,35.66,35.79,90946.0,35.86,35.92,35.66,35.79,90946.0
2016-09-14 13:00:00,35.78,35.88,35.77,35.85,99164.0,35.78,35.88,35.77,35.85,99164.0
2016-09-14 13:30:00,35.85,35.86,35.62,35.66,115092.0,35.85,35.86,35.62,35.66,115092.0
2016-09-14 14:00:00,35.66,35.83,35.66,35.79,130445.0,35.66,35.83,35.66,35.79,130445.0
2016-09-14 14:30:00,35.8,35.95,35.71,35.95,212338.0,35.8,35.95,35.71,35.95,212338.0
2016-09-14 15:00:00,35.94,35.97,35.72,35.72,281033.0,35.94,35.97,35.72,35.72,281033.0
2016-09-14 15:30:00,35.73,35.99,35.72,35.97,466199.0,35.73,35.99,35.72,35.97,466199.0
2016-09-15 09:30:00,35.77,36.4,35.76,36.31,240523.0,35.77,36.4,35.76,36.31,240523.0
2016-09-15 10:00:00,36.3,36.46,36.04,36.29,251308.0,36.3,36.46,36.04,36.29,251308.0
2016-09-15 10:30:00,36.28,36.49,36.28,36.32,114656.0,36.28,36.49,36.28,36.32,114656.0
2016-09-15 11:00:00,36.33,36.37,36.26,36.34,100099.0,36.33,36.37,36.26,36.34,100099.0
2016-09-15 11:30:00,36.34,36.45,36.18,36.25,80851.0,36.34,36.45,36.18,36.25,80851.0
2016-09-15 12:00:00,36.25,36.29,36.15,36.18,71097.0,36.25,36.29,36.15,36.18,71097.0
2016-09-15 12:30:00,36.18,36.26,36.15,36.18,86682.0,36.18,36.26,36.15,36.18,86682.0
2016-09-15 13:00:00,36.19,36.29,36.17,36.27,68705.0,36.19,36.29,36.17,36.27,68705.0
2016-09-15 13:30:00,36.27,36.42,36.24,36.36,117780.0,36.27,36.42,36.24,36.36,117780.0
2016-09-15 14:00:00,36.36,36.39,36.24,36.25,343156.0,36.36,36.39,36.24,36.25,343156.0
2016-09-15 14:30:00,36.26,36.26,36.19,36.19,187098.0,36.26,36.26,36.19,36.19,187098.0
2016-09-15 15:00:00,36.2,36.25,36.16,36.17,176961.0,36.2,36.25,36.16,36.17,176961.0
2016-09-15 15:30:00,36.17,36.27,36.16,36.24,450338.0,36.17,36.27,36.16,36.24,450338.0
2016-09-16 09:30:00,36.25,36.46,36.05,36.33,273255.0,36.25,36.46,36.05,36.33,273255.0
2016-09-16 10:00:00,36.34,36.37,36.0,36.04,264481.0,36.34,36.37,36.0,36.04,264481.0
2016-09-16 10:30:00,36.04,36.09,35.77,35.78,140847.0,36.04,36.09,35.77,35.78,140847.0
2016-09-16 11:00:00,35.79,35.87,35.69,35.71,224987.0,35.79,35.87,35.69,35.71,224987.0
2016-09-16 11:30:00,35.72,35.87,35.65,35.87,136274.0,35.72,35.87,35.65,35.87,136274.0
2016-09-16 12:00:00,35.87,35.93,35.86,35.9,121526.0,35.87,35.93,35.86,35.9,121526.0
2016-09-16 12:30:00,35.92,35.98,35.82,35.84,56246.0,35.92,35.98,35.82,35.84,56246.0
2016-09-16 13:00:00,35.84,35.9,35.75,35.81,68541.0,35.84,35.9,35.75,35.81,68541.0
2016-09-16 13:30:00,35.81,35.84,35.69,35.84,122479.0,35.81,35.84,35.69,35.84,122479.0
2016-09-16 14:00:00,35.84,35.87,35.77,35.83,80120.0,35.84,35.87,35.77,35.83,80120.0
2016-09-16 14:30:00,35.83,35.92,35.8,35.83,142499.0,35.83,35.92,35.8,35.83,142499.0
2016-09-16 15:00:00,35.83,35.91,35.81,35.87,143558.0,35.83,35.91,35.81,35.87,143558.0
2016-09-16 15:30:00,35.87,35.95,35.74,35.75,523039.0,35.87,35.95,35.74,35.75,523039.0
2016-09-19 09:30:00,35.97,36.04,35.52,35.74,80535.0,35.97,36.04,35.52,35.74,80535.0
2016-09-19 10:00:00,35.74,35.87,35.73,35.77,95809.0,35.74,35.87,35.73,35.77,95809.0
2016-09-19 10:30:00,35.78,35.79,35.54,35.63,70259.0,35.78,35.79,35.54,35.63,70259.0
2016-09-19 11:00:00,35.64,35.69,35.49,35.52,200220.0,35.64,35.69,35.49,35.52,200220.0
2016-09-19 11:30:00,35.52,35.7,35.47,35.67,70922.0,35.52,35.7,35.47,35.67,70922.0
2016-09-19 12:00:00,35.67,35.71,35.54,35.55,60493.0,35.67,35.71,35.54,35.55,60493.0
2016-09-19 12:30:00,35.54,35.56,35.47,35.49,58710.0,35.54,35.56,35.47,35.49,58710.0
2016-09-19 13:00:00,35.49,35.51,35.36,35.5,111649.0,35.49,35.51,35.36,35.5,111649.0
2016-09-19 13:30:00,35.5,35.52,35.25,35.45,86397.0,35.5,35.52,35.25,35.45,86397.0
2016-09-19 14:00:00,35.45,35.62,35.44,35.52,72439.0,35.45,35.62,35.44,35.52,72439.0
2016-09-19 14:30:00,35.52,35.59,35.5,35.52,83160.0,35.52,35.59,35.5,35.52,83160.0
2016-09-19 15:00:00,35.52,35.53,35.3,35.31,150422.0,35.52,35.53,35.3,35.31,150422.0
2016-09-19 15:30:00,35.31,35.34,35.19,35.34,348889.0,35.31,35.34,35.19,35.34,348889.0
2016-09-20 09:30:00,35.4,36.42,35.4,36.22,202799.0,35.4,36.42,35.4,36.22,202799.0
2016-09-20 10:00:00,36.22,36.43,36.2,36.3,220627.0,36.22,36.43,36.2,36.3,220627.0
2016-09-20 10:30:00,36.29,36.32,35.91,35.92,101144.0,36.29,36.32,35.91,35.92,101144.0
2016-09-20 11:00:00,35.92,36.02,35.85,35.94,81825.0,35.92,36.02,35.85,35.94,81825.0
2016-09-20 11:30:00,35.95,36.03,35.91,36.03,72381.0,35.95,36.03,35.91,36.03,72381.0
2016-09-20 12:00:00,36.02,36.11,35.99,36.11,54385.0,36.02,36.11,35.99,36.11,54385.0
2016-09-20 12:30:00,36.11,36.12,36.04,36.05,37969.0,36.11,36.12,36.04,36.05,37969.0
2016-09-20 13:00:00,36.05,36.11,35.99,36.01,59737.0,36.05,36.11,35.99,36.01,59737.0
2016-09-20 13:30:00,36.01,36.15,35.99,36.07,64526.0,36.01,36.15,35.99,36.07,64526.0
2016-09-20 14:00:00,36.08,36.25,36.08,36.22,93730.0,36.08,36.25,36.08,36.22,93730.0
2016-09-20 14:30:00,36.21,36.29,36.2,36.27,107848.0,36.21,36.29,36.2,36.27,107848.0
2016-09-20 15:00:00,36.26,36.33,36.21,36.31,113597.0,36.26,36.33,36.21,36.31,113597.0
2016-09-20 15:30:00,36.32,36.39,36.27,36.31,379856.0,36.32,36.39,36.27,36.31,379856.0
2016-09-21 09:30:00,36.41,36.64,36.13,36.15,100550.0,36.41,36.64,36.13,36.15,100550.0
2016-09-21 10:00:00,36.16,36.21,36.06,36.15,65091.0,36.16,36.21,36.06,36.15,65091.0
2016-09-21 10:30:00,36.15,36.18,36.02,36.04,97829.0,36.15,36.18,36.02,36.04,97829.0
2016-09-21 11:00:00,36.03,36.11,36.01,36.06,125000.0,36.03,36.11,36.01,36.06,125000.0
2016-09-21 11:30:00,36.05,36.06,35.8,35.94,94123.0,36.05,36.06,35.8,35.94,94123.0
2016-09-21 12:00:00,35.93,36.0,35.89,35.93,70560.0,35.93,36.0,35.89,35.93,70560.0
2016-09-21 12:30:00,35.93,36.07,35.92,36.02,60184.0,35.93,36.07,35.92,36.02,60184.0
2016-09-21 13:00:00,36.02,36.09,35.94,35.99,50344.0,36.02,36.09,35.94,35.99,50344.0
2016-09-21 13:30:00,35.98,36.02,35.89,35.99,58807.0,35.98,36.02,35.89,35.99,58807.0
2016-09-21 14:00:00,35.96,36.26,35.85,35.86,258822.0,35.96,36.26,35.85,35.86,258822.0
2016-09-21 14:30:00,35.85,36.13,35.85,36.13,67367.0,35.85,36.13,35.85,36.13,67367.0
2016-09-21 15:00:00,36.14,36.35,36.07,36.25,125853.0,36.14,36.35,36.07,36.25,125853.0
2016-09-21 15:30:00,36.26,36.48,36.26,36.3,410786.0,36.26,36.48,36.26,36.3,410786.0
2016-09-22 09:30:00,36.43,36.77,36.43,36.59,185772.0,36.43,36.77,36.43,36.59,185772.0
2016-09-22 10:00:00,36.6,36.98,36.53,36.95,154403.0,36.6,36.98,36.53,36.95,154403.0
2016-09-22 10:30:00,36.95,37.02,36.79,36.96,120873.0,36.95,37.02,36.79,36.96,120873.0
2016-09-22 11:00:00,36.97,37.03,36.77,36.8,86136.0,36.97,37.03,36.77,36.8,86136.0
2016-09-22 11:30:00,36.82,36.97,36.82,36.94,74371.0,36.82,36.97,36.82,36.94,74371.0
2016-09-22 12:00:00,36.93,36.93,36.83,36.92,42180.0,36.93,36.93,36.83,36.92,42180.0
2016-09-22 12:30:00,36.92,37.1,36.9,37.09,53139.0,36.92,37.1,36.9,37.09,53139.0
2016-09-22 13:00:00,37.09,37.19,37.09,37.18,110132.0,37.09,37.19,37.09,37.18,110132.0
2016-09-22 13:30:00,37.18,37.24,37.1,37.1,96721.0,37.18,37.24,37.1,37.1,96721.0
2016-09-22 14:00:00,37.1,37.15,36.9,36.95,102482.0,37.1,37.15,36.9,36.95,102482.0
2016-09-22 14:30:00,36.94,37.15,36.94,37.13,69650.0,36.94,37.15,36.94,37.13,69650.0
2016-09-22 15:00:00,37.12,37.21,37.11,37.19,80779.0,37.12,37.21,37.11,37.19,80779.0
2016-09-22 15:30:00,37.19,37.24,37.15,37.17,190923.0,37.19,37.24,37.15,37.17,190923.0
2016-09-23 09:30:00,36.92,36.94,36.48,36.83,155572.0,36.92,36.94,36.48,36.83,155572.0
2016-09-23 10:00:00,36.79,37.09,36.76,36.99,88142.0,36.79,37.09,36.76,36.99,88142.0
2016-09-23 10:30:00,37.0,37.09,36.93,37.08,55820.0,37.0,37.09,36.93,37.08,55820.0
2016-09-23 11:00:00,37.07,37.22,37.05,37.21,46481.0,37.07,37.22,37.05,37.21,46481.0
2016-09-23 11:30:00,37.2,37.38,37.2,37.31,99852.0,37.2,37.38,37.2,37.31,99852.0
2016-09-23 12:00:00,37.31,37.31,37.08,37.18,63232.0,37.31,37.31,37.08,37.18,63232.0
2016-09-23 12:30:00,37.18,37.27,37.18,37.19,50745.0,37.18,37.27,37.18,37.19,50745.0
2016-09-23 13:00:00,37.19,37.24,37.1,37.2,53286.0,37.19,37.24,37.1,37.2,53286.0
2016-09-23 13:30:00,37.2,37.2,37.04,37.15,49932.0,37.2,37.2,37.04,37.15,49932.0
2016-09-23 14:00:00,37.16,37.34,37.12,37.3,59721.0,37.16,37.34,37.12,37.3,59721.0
2016-09-23 14:30:00,37.29,37.5,37.25,37.49,142213.0,37.29,37.5,37.25,37.49,142213.0
2016-09-23 15:00:00,37.49,37.49,37.35,37.43,97275.0,37.49,37.49,37.35,37.43,97275.0
2016-09-23 15:30:00,37.43,37.49,37.41,37.42,315360.0,37.43,37.49,37.41,37.42,315360.0
2016-09-26 09:30:00,37.34,38.03,36.84,36.93,290620.0,37.34,38.03,36.84,36.93,290620.0
2016-09-26 10:00:00,36.9,37.1,36.59,36.63,176947.0,36.9,37.1,36.59,36.63,176947.0
2016-09-26 10:30:00,36.64,36.69,36.08,36.1,281274.0,36.64,36.69,36.08,36.1,281274.0
2016-09-26 11:00:00,36.12,36.38,36.03,36.38,375175.0,36.12,36.38,36.03,36.38,375175.0
2016-09-26 11:30:00,36.36,36.38,36.07,36.3,178961.0,36.36,36.38,36.07,36.3,178961.0
2016-09-26 12:00:00,36.3,36.45,36.28,36.3,121204.0,36.3,36.45,36.28,36.3,121204.0
2016-09-26 12:30:00,36.3,36.31,36.2,36.28,96902.0,36.3,36.31,36.2,36.28,96902.0
2016-09-26 13:00:00,36.29,36.31,36.21,36.29,110581.0,36.29,36.31,36.21,36.29,110581.0
2016-09-26 13:30:00,36.29,36.4,36.19,36.4,122838.0,36.29,36.4,36.19,36.4,122838.0
2016-09-26 14:00:00,36.4,36.71,36.4,36.69,137047.0,36.4,36.71,36.4,36.69,137047.0
2016-09-26 14:30:00,36.67,36.75,36.6,36.74,118992.0,36.67,36.75,36.6,36.74,118992.0
2016-09-26 15:00:00,36.73,36.83,36.61,36.68,263408.0,36.73,36.83,36.61,36.68,263408.0
2016-09-26 15:30:00,36.67,36.78,36.64,36.71,543344.0,36.67,36.78,36.64,36.71,543344.0
2016-09-27 09:30:00,36.86,37.97,36.86,37.94,414521.0,36.86,37.97,36.86,37.94,414521.0
2016-09-27 10:00:00,37.94,38.0,37.56,37.77,181604.0,37.94,38.0,37.56,37.77,181604.0
2016-09-27 10:30:00,37.77,37.88,37.48,37.57,89781.0,37.77,37.88,37.48,37.57,89781.0
2016-09-27 11:00:00,37.57,37.65,37.33,37.39,107478.0,37.57,37.65,37.33,37.39,107478.0
2016-09-27 11:30:00,37.41,37.48,37.33,37.44,93663.0,37.41,37.48,37.33,37.44,93663.0
2016-09-27 12:00:00,37.44,37.57,37.26,37.49,88579.0,37.44,37.57,37.26,37.49,88579.0
2016-09-27 12:30:00,37.48,37.6,37.39,37.53,121833.0,37.48,37.6,37.39,37.53,121833.0
2016-09-27 13:00:00,37.53,37.55,37.42,37.42,91617.0,37.53,37.55,37.42,37.42,91617.0
2016-09-27 13:30:00,37.42,37.77,37.42,37.74,108143.0,37.42,37.77,37.42,37.74,108143.0
2016-09-27 14:00:00,37.74,37.79,37.58,37.78,74646.0,37.74,37.79,37.58,37.78,74646.0
2016-09-27 14:30:00,37.77,37.8,37.64,37.78,70258.0,37.77,37.8,37.64,37.78,70258.0
2016-09-27 15:00:00,37.77,37.86,37.63,37.81,170994.0,37.77,37.86,37.63,37.81,170994.0
2016-09-27 15:30:00,37.8,37.96,37.69,37.69,462254.0,37.8,37.96,37.69,37.69,462254.0
2016-09-28 09:30:00,37.81,37.86,37.17,37.34,186588.0,37.81,37.86,37.17,37.34,186588.0
2016-09-28 10:00:00,37.36,37.54,37.1,37.13,746238.0,37.36,37.54,37.1,37.13,746238.0
2016-09-28 10:30:00,37.14,37.44,36.95,37.36,413662.0,37.14,37.44,36.95,37.36,413662.0
2016-09-28 11:00:00,37.36,37.42,37.15,37.37,117743.0,37.36,37.42,37.15,37.37,117743.0
2016-09-28 11:30:00,37.37,37.5,37.32,37.42,307077.0,37.37,37.5,37.32,37.42,307077.0
2016-09-28 12:00:00,37.41,37.62,37.32,37.62,51240.0,37.41,37.62,37.32,37.62,51240.0
2016-09-28 12:30:00,37.61,37.64,37.54,37.55,31181.0,37.61,37.64,37.54,37.55,31181.0
2016-09-28 13:00:00,37.54,37.66,37.45,37.64,43556.0,37.54,37.66,37.45,37.64,43556.0
2016-09-28 13:30:00,37.64,37.68,37.53,37.54,70017.0,37.64,37.68,37.53,37.54,70017.0
2016-09-28 14:00:00,37.54,37.64,37.53,37.61,63084.0,37.54,37.64,37.53,37.61,63084.0
2016-09-28 14:30:00,37.6,37.6,37.28,37.3,79488.0,37.6,37.6,37.28,37.3,79488.0
2016-09-28 15:00:00,37.29,37.44,37.29,37.38,154348.0,37.29,37.44,37.29,37.38,154348.0
2016-09-28 15:30:00,37.38,37.46,37.38,37.44,436961.0,37.38,37.46,37.38,37.44,436961.0
2016-09-29 09:30:00,37.48,37.5,37.13,37.13,67918.0,37.48,37.5,37.13,37.13,67918.0
2016-09-29 10:00:00,37.16,37.22,36.84,37.12,128863.0,37.16,37.22,36.84,37.12,128863.0
2016-09-29 10:30:00,37.13,37.19,37.04,37.08,223233.0,37.13,37.19,37.04,37.08,223233.0
2016-09-29 11:00:00,37.08,37.14,36.75,36.75,123796.0,37.08,37.14,36.75,36.75,123796.0
2016-09-29 11:30:00,36.74,36.93,36.69,36.91,122537.0,36.74,36.93,36.69,36.91,122537.0
2016-09-29 12:00:00,36.93,36.99,36.86,36.93,46436.0,36.93,36.99,36.86,36.93,46436.0
2016-09-29 12:30:00,36.94,37.01,36.61,36.7,45882.0,36.94,37.01,36.61,36.7,45882.0
2016-09-29 13:00:00,36.71,36.97,36.61,36.95,131648.0,36.71,36.97,36.61,36.95,131648.0
2016-09-29 13:30:00,36.96,37.02,36.85,36.94,61712.0,36.96,37.02,36.85,36.94,61712.0
2016-09-29 14:00:00,36.94,37.2,36.91,37.2,67404.0,36.94,37.2,36.91,37.2,67404.0
2016-09-29 14:30:00,37.2,37.23,37.09,37.13,48352.0,37.2,37.23,37.09,37.13,48352.0
2016-09-29 15:00:00,37.11,37.24,37.02,37.23,99302.0,37.11,37.24,37.02,37.23,99302.0
2016-09-29 15:30:00,37.23,37.28,37.14,37.16,215319.0,37.23,37.28,37.14,37.16,215319.0
2016-09-30 09:30:00,37.32,37.52,37.1,37.26,91866.0,37.32,37.52,37.1,37.26,91866.0
2016-09-30 10:00:00,37.24,37.25,36.93,37.17,85336.0,37.24,37.25,36.93,37.17,85336.0
2016-09-30 10:30:00,37.2,37.65,37.17,37.65,89800.0,37.2,37.65,37.17,37.65,89800.0
2016-09-30 11:00:00,37.65,37.99,37.61,37.98,118700.0,37.65,37.99,37.61,37.98,118700.0
2016-09-30 11:30:00,37.97,38.0,37.9,37.97,121755.0,37.97,38.0,37.9,37.97,121755.0
2016-09-30 12:00:00,37.96,37.98,37.72,37.8,62285.0,37.96,37.98,37.72,37.8,62285.0
2016-09-30 12:30:00,37.8,37.94,37.72,37.72,65258.0,37.8,37.94,37.72,37.72,65258.0
2016-09-30 13:00:00,37.72,37.79,37.68,37.79,49093.0,37.72,37.79,37.68,37.79,49093.0
2016-09-30 13:30:00,37.79,37.92,37.74,37.9,116979.0,37.79,37.92,37.74,37.9,116979.0
2016-09-30 14:00:00,37.89,37.92,37.67,37.67,131848.0,37.89,37.92,37.67,37.67,131848.0
2016-09-30 14:30:00,37.68,37.76,37.67,37.74,50140.0,37.68,37.76,37.67,37.74,50140.0
2016-09-30 15:00:00,37.74,37.86,37.7,37.73,97030.0,37.74,37.86,37.7,37.73,97030.0
2016-09-30 15:30:00,37.73,37.78,37.68,37.7,314197.0,37.73,37.78,37.68,37.7,314197.0
2016-10-03 09:30:00,37.69,38.07,37.5,37.94,75928.0,37.69,38.07,37.5,37.94,75928.0
2016-10-03 10:00:00,37.96,38.0,37.64,37.75,77020.0,37.96,38.0,37.64,37.75,77020.0
2016-10-03 10:30:00,37.75,38.0,37.75,37.88,55978.0,37.75,38.0,37.75,37.88,55978.0
2016-10-03 11:00:00,37.86,37.86,37.7,37.77,116321.0,37.86,37.86,37.7,37.77,116321.0
2016-10-03 11:30:00,37.77,37.79,37.6,37.74,95955.0,37.77,37.79,37.6,37.74,95955.0
2016-10-03 12:00:00,37.74,37.77,37.53,37.55,60302.0,37.74,37.77,37.53,37.55,60302.0
2016-10-03 12:30:00,37.56,37.56,37.39,37.43,178123.0,37.56,37.56,37.39,37.43,178123.0
2016-10-03 13:00:00,37.44,37.66,37.42,37.65,35318.0,37.44,37.66,37.42,37.65,35318.0
2016-10-03 13:30:00,37.66,37.7,37.6,37.68,29367.0,37.66,37.7,37.6,37.68,29367.0
2016-10-03 14:00:00,37.68,37.79,37.65,37.76,77738.0,37.68,37.79,37.65,37.76,77738.0
2016-10-03 14:30:00,37.76,37.77,37.66,37.72,27259.0,37.76,37.77,37.66,37.72,27259.0
2016-10-03 15:00:00,37.72,37.74,37.64,37.72,54632.0,37.72,37.74,37.64,37.72,54632.0
2016-10-03 15:30:00,37.73,37.82,37.68,37.78,165494.0,37.73,37.82,37.68,37.78,165494.0
2016-10-04 09:30:00,37.31,37.9,37.25,37.76,86977.0,37.31,37.9,37.25,37.76,86977.0
2016-10-04 10:00:00,37.72,37.89,37.62,37.67,52654.0,37.72,37.89,37.62,37.67,52654.0
2016-10-04 10:30:00,37.66,37.9,37.66,37.85,73552.0,37.66,37.9,37.66,37.85,73552.0
2016-10-04 11:00:00,37.86,37.95,37.63,37.9,58177.0,37.86,37.95,37.63,37.9,58177.0
2016-10-04 11:30:00,37.91,37.91,37.71,37.81,58592.0,37.91,37.91,37.71,37.81,58592.0
2016-10-04 12:00:00,37.79,37.89,37.78,37.79,64331.0,37.79,37.89,37.78,37.79,64331.0
2016-10-04 12:30:00,37.79,37.85,37.74,37.81,64340.0,37.79,37.85,37.74,37.81,64340.0
2016-10-04 13:00:00,37.81,37.9,37.8,37.87,80037.0,37.81,37.9,37.8,37.87,80037.0
2016-10-04 13:30:00,37.87,38.05,37.85,38.04,97737.0,37.87,38.05,37.85,38.04,97737.0
2016-10-04 14:00:00,38.04,38.12,37.96,37.97,87160.0,38.04,38.12,37.96,37.97,87160.0
2016-10-04 14:30:00,37.97,38.01,37.93,37.95,76295.0,37.97,38.01,37.93,37.95,76295.0
2016-10-04 15:00:00,37.95,38.07,37.95,38.07,114822.0,37.95,38.07,37.95,38.07,114822.0
2016-10-04 15:30:00,38.07,38.14,38.03,38.05,295312.0,38.07,38.14,38.03,38.05,295312.0
2016-10-05 09:30:00,36.92,37.2,36.2,37.15,1107486.0,36.92,37.2,36.2,37.15,1107486.0
2016-10-05 10:00:00,37.15,37.63,36.99,37.62,258741.0,37.15,37.63,36.99,37.62,258741.0
2016-10-05 10:30:00,37.61,37.84,37.57,37.79,160503.0,37.61,37.84,37.57,37.79,160503.0
2016-10-05 11:00:00,37.79,37.79,37.57,37.65,151048.0,37.79,37.79,37.57,37.65,151048.0
2016-10-05 11:30:00,37.65,37.81,37.44,37.8,161222.0,37.65,37.81,37.44,37.8,161222.0
2016-10-05 12:00:00,37.81,37.95,37.78,37.88,184388.0,37.81,37.95,37.78,37.88,184388.0
2016-10-05 12:30:00,37.87,38.0,37.86,38.0,127209.0,37.87,38.0,37.86,38.0,127209.0
2016-10-05 13:00:00,38.0,38.1,37.95,38.05,105283.0,38.0,38.1,37.95,38.05,105283.0
2016-10-05 13:30:00,38.04,38.23,38.04,38.1,137469.0,38.04,38.23,38.04,38.1,137469.0
2016-10-05 14:00:00,38.1,38.1,37.95,38.03,109214.0,38.1,38.1,37.95,38.03,109214.0
2016-10-05 14:30:00,38.03,38.25,38.0,38.25,152681.0,38.03,38.25,38.0,38.25,152681.0
2016-10-05 15:00:00,38.24,38.25,38.14,38.22,240206.0,38.24,38.25,38.14,38.22,240206.0
2016-10-05 15:30:00,38.22,38.34,38.18,38.27,441103.0,38.22,38.34,38.18,38.27,441103.0
2016-10-06 09:30:00,38.29,38.43,37.98,38.17,197311.0,38.29,38.43,37.98,38.17,197311.0
2016-10-06 10:00:00,38.15,38.34,37.98,38.25,142370.0,38.15,38.34,37.98,38.25,142370.0
2016-10-06 10:30:00,38.24,38.38,38.16,38.29,66475.0,38.24,38.38,38.16,38.29,66475.0
2016-10-06 11:00:00,38.28,38.32,38.1,38.31,144765.0,38.28,38.32,38.1,38.31,144765.0
2016-10-06 11:30:00,38.31,38.57,38.28,38.34,132833.0,38.31,38.57,38.28,38.34,132833.0
2016-10-06 12:00:00,38.34,38.46,38.27,38.38,72047.0,38.34,38.46,38.27,38.38,72047.0
2016-10-06 12:30:00,38.36,38.46,38.34,38.39,75895.0,38.36,38.46,38.34,38.39,75895.0
2016-10-06 13:00:00,38.38,38.46,38.33,38.46,82924.0,38.38,38.46,38.33,38.46,82924.0
2016-10-06 13:30:00,38.45,38.45,38.35,38.36,55136.0,38.45,38.45,38.35,38.36,55136.0
2016-10-06 14:00:00,38.36,38.46,38.36,38.42,92871.0,38.36,38.46,38.36,38.42,92871.0
2016-10-06 14:30:00,38.41,38.51,38.35,38.49,144377.0,38.41,38.51,38.35,38.49,144377.0
2016-10-06 15:00:00,38.48,38.65,38.41,38.64,162558.0,38.48,38.65,38.41,38.64,162558.0
2016-10-06 15:30:00,38.64,38.68,38.58,38.65,353595.0,38.64,38.68,38.58,38.65,353595.0
2016-10-07 09:30:00,38.59,38.7,38.36,38.48,133009.0,38.59,38.7,38.36,38.48,133009.0
2016-10-07 10:00:00,38.48,38.73,38.48,38.63,171109.0,38.48,38.73,38.48,38.63,171109.0
2016-10-07 10:30:00,38.61,38.69,38.57,38.63,268911.0,38.61,38.69,38.57,38.63,268911.0
2016-10-07 11:00:00,38.63,38.67,38.54,38.55,239299.0,38.63,38.67,38.54,38.55,239299.0
2016-10-07 11:30:00,38.55,38.62,38.44,38.55,173161.0,38.55,38.62,38.44,38.55,173161.0
2016-10-07 12:00:00,38.55,38.61,38.44,38.48,234759.0,38.55,38.61,38.44,38.48,234759.0
2016-10-07 12:30:00,38.48,38.53,38.44,38.48,211789.0,38.48,38.53,38.44,38.48,211789.0
2016-10-07 13:00:00,38.48,38.51,38.46,38.48,264062.0,38.48,38.51,38.46,38.48,264062.0
2016-10-07 13:30:00,38.48,38.57,38.31,38.44,171839.0,38.48,38.57,38.31,38.44,171839.0
2016-10-07 14:00:00,38.44,38.46,38.36,38.42,136074.0,38.44,38.46,38.36,38.42,136074.0
2016-10-07 14:30:00,38.42,38.51,38.4,38.5,107564.0,38.42,38.51,38.4,38.5,107564.0
2016-10-07 15:00:00,38.5,38.57,38.47,38.51,200774.0,38.5,38.57,38.47,38.51,200774.0
2016-10-07 15:30:00,38.51,38.53,38.37,38.46,557944.0,38.51,38.53,38.37,38.46,557944.0
2016-10-10 09:30:00,38.54,38.63,38.44,38.52,126135.0,38.54,38.63,38.44,38.52,126135.0
2016-10-10 10:00:00,38.53,38.66,38.49,38.51,87403.0,38.53,38.66,38.49,38.51,87403.0
2016-10-10 10:30:00,38.54,38.58,38.51,38.54,60260.0,38.54,38.58,38.51,38.54,60260.0
2016-10-10 11:00:00,38.54,38.61,38.51,38.53,82599.0,38.54,38.61,38.51,38.53,82599.0
2016-10-10 11:30:00,38.54,38.59,38.5,38.56,65035.0,38.54,38.59,38.5,38.56,65035.0
2016-10-10 12:00:00,38.54,38.57,38.49,38.5,58535.0,38.54,38.57,38.49,38.5,58535.0
2016-10-10 12:30:00,38.49,38.6,38.43,38.43,55755.0,38.49,38.6,38.43,38.43,55755.0
2016-10-10 13:00:00,38.43,38.57,38.41,38.52,47876.0,38.43,38.57,38.41,38.52,47876.0
2016-10-10 13:30:00,38.52,38.54,38.45,38.52,51423.0,38.52,38.54,38.45,38.52,51423.0
2016-10-10 14:00:00,38.53,38.53,38.37,38.4,43008.0,38.53,38.53,38.37,38.4,43008.0
2016-10-10 14:30:00,38.39,38.48,38.35,38.46,73012.0,38.39,38.48,38.35,38.46,73012.0
2016-10-10 15:00:00,38.47,38.51,38.42,38.47,64788.0,38.47,38.51,38.42,38.47,64788.0
2016-10-10 15:30:00,38.47,38.49,38.4,38.47,229989.0,38.47,38.49,38.4,38.47,229989.0
2016-10-11 09:30:00,38.51,38.52,38.06,38.38,82788.0,38.51,38.52,38.06,38.38,82788.0
2016-10-11 10:00:00,38.38,38.42,38.11,38.18,128157.0,38.38,38.42,38.11,38.18,128157.0
2016-10-11 10:30:00,38.17,38.17,37.95,37.97,168474.0,38.17,38.17,37.95,37.97,168474.0
2016-10-11 11:00:00,37.95,37.95,37.75,37.79,157545.0,37.95,37.95,37.75,37.79,157545.0
2016-10-11 11:30:00,37.8,37.87,37.75,37.86,128788.0,37.8,37.87,37.75,37.86,128788.0
2016-10-11 12:00:00,37.88,37.9,37.77,37.86,40441.0,37.88,37.9,37.77,37.86,40441.0
2016-10-11 12:30:00,37.84,37.98,37.81,37.93,61588.0,37.84,37.98,37.81,37.93,61588.0
2016-10-11 13:00:00,37.93,37.97,37.88,37.96,100648.0,37.93,37.97,37.88,37.96,100648.0
2016-10-11 13:30:00,37.95,37.97,37.82,37.85,69030.0,37.95,37.97,37.82,37.85,69030.0
2016-10-11 14:00:00,37.86,37.87,37.69,37.75,114246.0,37.86,37.87,37.69,37.75,114246.0
2016-10-11 14:30:00,37.75,37.81,37.69,37.78,82018.0,37.75,37.81,37.69,37.78,82018.0
2016-10-11 15:00:00,37.77,37.99,37.76,37.97,188269.0,37.77,37.99,37.76,37.97,188269.0
2016-10-11 15:30:00,37.97,37.97,37.87,37.95,220680.0,37.97,37.97,37.87,37.95,220680.0
2016-10-12 09:30:00,37.95,37.95,37.6,37.75,239357.0,37.95,37.95,37.6,37.75,239357.0
2016-10-12 10:00:00,37.75,37.93,37.63,37.9,63580.0,37.75,37.93,37.63,37.9,63580.0
2016-10-12 10:30:00,37.88,37.96,37.81,37.93,165266.0,37.88,37.96,37.81,37.93,165266.0
2016-10-12 11:00:00,37.93,38.05,37.91,37.96,75781.0,37.93,38.05,37.91,37.96,75781.0
2016-10-12 11:30:00,37.96,37.99,37.92,37.96,67084.0,37.96,37.99,37.92,37.96,67084.0
2016-10-12 12:00:00,37.95,38.06,37.92,38.04,20420.0,37.95,38.06,37.92,38.04,20420.0
2016-10-12 12:30:00,38.03,38.1,37.96,38.07,66551.0,38.03,38.1,37.96,38.07,66551.0
2016-10-12 13:00:00,38.05,38.1,38.02,38.09,26764.0,38.05,38.1,38.02,38.09,26764.0
2016-10-12 13:30:00,38.09,38.18,38.07,38.18,75759.0,38.09,38.18,38.07,38.18,75759.0
2016-10-12 14:00:00,38.18,38.24,38.08,38.11,61076.0,38.18,38.24,38.08,38.11,61076.0
2016-10-12 14:30:00,38.1,38.14,38.05,38.07,53455.0,38.1,38.14,38.05,38.07,53455.0
2016-10-12 15:00:00,38.06,38.06,37.94,37.96,121930.0,38.06,38.06,37.94,37.96,121930.0
2016-10-12 15:30:00,37.95,38.08,37.95,38.07,218541.0,37.95,38.08,37.95,38.07,218541.0
2016-10-13 09:30:00,37.46,37.86,37.45,37.52,105723.0,37.46,37.86,37.45,37.52,105723.0
2016-10-13 10:00:00,37.47,37.7,37.45,37.66,184914.0,37.47,37.7,37.45,37.66,184914.0
2016-10-13 10:30:00,37.65,37.79,37.62,37.72,97433.0,37.65,37.79,37.62,37.72,97433.0
2016-10-13 11:00:00,37.72,37.77,37.68,37.68,62714.0,37.72,37.77,37.68,37.68,62714.0
2016-10-13 11:30:00,37.68,37.7,37.59,37.61,114533.0,37.68,37.7,37.59,37.61,114533.0
2016-10-13 12:00:00,37.61,37.61,37.48,37.51,86259.0,37.61,37.61,37.48,37.51,86259.0
2016-10-13 12:30:00,37.51,37.75,37.51,37.66,86821.0,37.51,37.75,37.51,37.66,86821.0
2016-10-13 13:00:00,37.66,37.78,37.63,37.75,141334.0,37.66,37.78,37.63,37.75,141334.0
2016-10-13 13:30:00,37.76,37.83,37.72,37.82,34999.0,37.76,37.83,37.72,37.82,34999.0
2016-10-13 14:00:00,37.82,37.93,37.8,37.92,30309.0,37.82,37.93,37.8,37.92,30309.0
2016-10-13 14:30:00,37.91,38.03,37.91,38.02,54007.0,37.91,38.03,37.91,38.02,54007.0
2016-10-13 15:00:00,38.01,38.05,37.89,37.89,60694.0,38.01,38.05,37.89,37.89,60694.0
2016-10-13 15:30:00,37.89,37.98,37.75,37.8,320181.0,37.89,37.98,37.75,37.8,320181.0
2016-10-14 09:30:00,37.25,37.89,37.25,37.36,306256.0,37.25,37.89,37.25,37.36,306256.0
2016-10-14 10:00:00,37.35,37.55,37.29,37.5,186636.0,37.35,37.55,37.29,37.5,186636.0
2016-10-14 10:30:00,37.5,37.55,37.36,37.41,65602.0,37.5,37.55,37.36,37.41,65602.0
2016-10-14 11:00:00,37.4,37.46,37.35,37.36,195728.0,37.4,37.46,37.35,37.36,195728.0
2016-10-14 11:30:00,37.35,37.46,37.3,37.41,69166.0,37.35,37.46,37.3,37.41,69166.0
2016-10-14 12:00:00,37.41,37.45,37.24,37.28,71522.0,37.41,37.45,37.24,37.28,71522.0
2016-10-14 12:30:00,37.28,37.28,37.16,37.2,107281.0,37.28,37.28,37.16,37.2,107281.0
2016-10-14 13:00:00,37.2,37.25,37.1,37.25,158917.0,37.2,37.25,37.1,37.25,158917.0
2016-10-14 13:30:00,37.24,37.29,37.2,37.21,121331.0,37.24,37.29,37.2,37.21,121331.0
2016-10-14 14:00:00,37.21,37.25,37.14,37.25,101079.0,37.21,37.25,37.14,37.25,101079.0
2016-10-14 14:30:00,37.25,37.26,37.19,37.21,111562.0,37.25,37.26,37.19,37.21,111562.0
2016-10-14 15:00:00,37.21,37.27,37.19,37.26,82620.0,37.21,37.27,37.19,37.26,82620.0
2016-10-14 15:30:00,37.25,37.34,37.23,37.33,323955.0,37.25,37.34,37.23,37.33,323955.0
2016-10-17 09:30:00,37.44,37.58,37.26,37.31,110944.0,37.44,37.58,37.26,37.31,110944.0
2016-10-17 10:00:00,37.31,37.62,37.28,37.46,61642.0,37.31,37.62,37.28,37.46,61642.0
2016-10-17 10:30:00,37.47,37.49,37.39,37.4,66417.0,37.47,37.49,37.39,37.4,66417.0
2016-10-17 11:00:00,37.41,37.44,37.39,37.41,125776.0,37.41,37.44,37.39,37.41,125776.0
2016-10-17 11:30:00,37.4,37.46,37.38,37.42,55136.0,37.4,37.46,37.38,37.42,55136.0
2016-10-17 12:00:00,37.42,37.48,37.32,37.32,72781.0,37.42,37.48,37.32,37.32,72781.0
2016-10-17 12:30:00,37.32,37.39,37.32,37.37,136843.0,37.32,37.39,37.32,37.37,136843.0
2016-10-17 13:00:00,37.37,37.4,37.21,37.31,199506.0,37.37,37.4,37.21,37.31,199506.0
2016-10-17 13:30:00,37.31,37.35,37.29,37.3,221037.0,37.31,37.35,37.29,37.3,221037.0
2016-10-17 14:00:00,37.31,37.37,37.3,37.32,168573.0,37.31,37.37,37.3,37.32,168573.0
2016-10-17 14:30:00,37.31,37.31,37.24,37.26,79521.0,37.31,37.31,37.24,37.26,79521.0
2016-10-17 15:00:00,37.26,37.4,37.26,37.39,88496.0,37.26,37.4,37.26,37.39,88496.0
2016-10-17 15:30:00,37.39,37.52,37.38,37.49,189868.0,37.39,37.52,37.38,37.49,189868.0
2016-10-18 09:30:00,37.96,38.6,37.9,38.53,96268.0,37.96,38.6,37.9,38.53,96268.0
2016-10-18 10:00:00,38.53,38.57,38.22,38.27,88324.0,38.53,38.57,38.22,38.27,88324.0
2016-10-18 10:30:00,38.27,38.52,38.27,38.44,49548.0,38.27,38.52,38.27,38.44,49548.0
2016-10-18 11:00:00,38.44,38.49,38.4,38.44,29488.0,38.44,38.49,38.4,38.44,29488.0
2016-10-18 11:30:00,38.46,38.67,38.46,38.65,36962.0,38.46,38.67,38.46,38.65,36962.0
2016-10-18 12:00:00,38.65,38.66,38.41,38.42,37150.0,38.65,38.66,38.41,38.42,37150.0
2016-10-18 12:30:00,38.43,38.45,38.25,38.27,22671.0,38.43,38.45,38.25,38.27,22671.0
2016-10-18 13:00:00,38.28,38.4,38.25,38.35,38990.0,38.28,38.4,38.25,38.35,38990.0
2016-10-18 13:30:00,38.35,38.39,38.28,38.35,31430.0,38.35,38.39,38.28,38.35,31430.0
2016-10-18 14:00:00,38.35,38.37,38.32,38.34,50095.0,38.35,38.37,38.32,38.34,50095.0
2016-10-18 14:30:00,38.34,38.34,38.21,38.27,127052.0,38.34,38.34,38.21,38.27,127052.0
2016-10-18 15:00:00,38.27,38.3,38.25,38.3,155297.0,38.27,38.3,38.25,38.3,155297.0
2016-10-18 15:30:00,38.3,38.33,38.19,38.24,358378.0,38.3,38.33,38.19,38.24,358378.0
2016-10-19 09:30:00,37.66,37.97,37.4,37.63,157021.0,37.66,37.97,37.4,37.63,157021.0
2016-10-19 10:00:00,37.62,37.63,37.43,37.51,195511.0,37.62,37.63,37.43,37.51,195511.0
2016-10-19 10:30:00,37.52,37.87,37.51,37.7,158229.0,37.52,37.87,37.51,37.7,158229.0
2016-10-19 11:00:00,37.72,37.98,37.7,37.97,90260.0,37.72,37.98,37.7,37.97,90260.0
2016-10-19 11:30:00,37.97,38.1,37.89,38.08,53992.0,37.97,38.1,37.89,38.08,53992.0
2016-10-19 12:00:00,38.08,38.12,37.89,37.92,38283.0,38.08,38.12,37.89,37.92,38283.0
2016-10-19 12:30:00,37.92,37.99,37.92,37.94,28681.0,37.92,37.99,37.92,37.94,28681.0
2016-10-19 13:00:00,37.96,38.13,37.95,38.12,38053.0,37.96,38.13,37.95,38.12,38053.0
2016-10-19 13:30:00,38.11,38.17,38.03,38.04,40339.0,38.11,38.17,38.03,38.04,40339.0
2016-10-19 14:00:00,38.03,38.17,38.03,38.12,48484.0,38.03,38.17,38.03,38.12,48484.0
2016-10-19 14:30:00,38.11,38.18,38.11,38.18,53039.0,38.11,38.18,38.11,38.18,53039.0
2016-10-19 15:00:00,38.17,38.22,38.01,38.04,202987.0,38.17,38.22,38.01,38.04,202987.0
2016-10-19 15:30:00,38.04,38.12,38.04,38.11,141706.0,38.04,38.12,38.04,38.11,141706.0
2016-10-20 09:30:00,38.2,38.22,37.8,38.04,87640.0,38.2,38.22,37.8,38.04,87640.0
2016-10-20 10:00:00,38.05,38.09,37.87,37.97,67020.0,38.05,38.09,37.87,37.97,67020.0
2016-10-20 10:30:00,37.98,37.98,37.74,37.77,44842.0,37.98,37.98,37.74,37.77,44842.0
2016-10-20 11:00:00,37.76,37.93,37.69,37.84,37419.0,37.76,37.93,37.69,37.84,37419.0
2016-10-20 11:30:00,37.83,38.17,37.81,38.17,83554.0,37.83,38.17,37.81,38.17,83554.0
2016-10-20 12:00:00,38.18,38.34,38.17,38.29,66584.0,38.18,38.34,38.17,38.29,66584.0
2016-10-20 12:30:00,38.28,38.53,38.28,38.52,52201.0,38.28,38.53,38.28,38.52,52201.0
2016-10-20 13:00:00,38.53,38.62,38.45,38.46,72983.0,38.53,38.62,38.45,38.46,72983.0
2016-10-20 13:30:00,38.47,38.53,38.4,38.42,57099.0,38.47,38.53,38.4,38.42,57099.0
2016-10-20 14:00:00,38.42,38.55,38.42,38.55,40756.0,38.42,38.55,38.42,38.55,40756.0
2016-10-20 14:30:00,38.54,38.63,38.52,38.58,58936.0,38.54,38.63,38.52,38.58,58936.0
2016-10-20 15:00:00,38.58,38.67,38.58,38.65,88406.0,38.58,38.67,38.58,38.65,88406.0
2016-10-20 15:30:00,38.64,38.8,38.62,38.73,224185.0,38.64,38.8,38.62,38.73,224185.0
2016-10-21 09:30:00,38.42,38.54,37.8,38.17,187423.0,38.42,38.54,37.8,38.17,187423.0
2016-10-21 10:00:00,38.16,38.18,37.9,38.0,173154.0,38.16,38.18,37.9,38.0,173154.0
2016-10-21 10:30:00,38.0,38.19,37.95,38.15,299314.0,38.0,38.19,37.95,38.15,299314.0
2016-10-21 11:00:00,38.13,38.28,38.1,38.22,224192.0,38.13,38.28,38.1,38.22,224192.0
2016-10-21 11:30:00,38.22,38.34,38.04,38.34,162764.0,38.22,38.34,38.04,38.34,162764.0
2016-10-21 12:00:00,38.36,38.4,38.15,38.2,128183.0,38.36,38.4,38.15,38.2,128183.0
2016-10-21 12:30:00,38.2,38.22,38.14,38.19,181722.0,38.2,38.22,38.14,38.19,181722.0
2016-10-21 13:00:00,38.2,38.28,38.15,38.19,187259.0,38.2,38.28,38.15,38.19,187259.0
2016-10-21 13:30:00,38.19,38.29,38.17,38.27,116830.0,38.19,38.29,38.17,38.27,116830.0
2016-10-21 14:00:00,38.27,38.27,38.17,38.2,217594.0,38.27,38.27,38.17,38.2,217594.0
2016-10-21 14:30:00,38.2,38.22,38.07,38.09,107156.0,38.2,38.22,38.07,38.09,107156.0
2016-10-21 15:00:00,38.09,38.12,38.04,38.1,166578.0,38.09,38.12,38.04,38.1,166578.0
2016-10-21 15:30:00,38.1,38.12,37.98,38.0,729491.0,38.1,38.12,37.98,38.0,729491.0
2016-10-24 09:30:00,38.36,39.19,38.01,39.06,89820.0,38.36,39.19,38.01,39.06,89820.0
2016-10-24 10:00:00,39.05,39.13,38.88,38.9,74258.0,39.05,39.13,38.88,38.9,74258.0
2016-10-24 10:30:00,38.92,39.0,38.71,38.72,139020.0,38.92,39.0,38.71,38.72,139020.0
2016-10-24 11:00:00,38.71,38.75,38.45,38.48,152196.0,38.71,38.75,38.45,38.48,152196.0
2016-10-24 11:30:00,38.47,38.55,38.37,38.45,147583.0,38.47,38.55,38.37,38.45,147583.0
2016-10-24 12:00:00,38.45,38.69,38.38,38.39,165176.0,38.45,38.69,38.38,38.39,165176.0
2016-10-24 12:30:00,38.38,38.48,38.23,38.24,131917.0,38.38,38.48,38.23,38.24,131917.0
2016-10-24 13:00:00,38.25,38.43,38.23,38.29,185811.0,38.25,38.43,38.23,38.29,185811.0
2016-10-24 13:30:00,38.3,38.41,38.18,38.33,205448.0,38.3,38.41,38.18,38.33,205448.0
2016-10-24 14:00:00,38.33,38.42,38.23,38.32,183813.0,38.33,38.42,38.23,38.32,183813.0
2016-10-24 14:30:00,38.31,38.37,38.28,38.34,179574.0,38.31,38.37,38.28,38.34,179574.0
2016-10-24 15:00:00,38.34,38.45,38.13,38.14,189317.0,38.34,38.45,38.13,38.14,189317.0
2016-10-24 15:30:00,38.15,38.22,37.99,38.03,704595.0,38.15,38.22,37.99,38.03,704595.0
2016-10-25 09:30:00,37.84,38.09,37.7,37.8,96728.0,37.84,38.09,37.7,37.8,96728.0
2016-10-25 10:00:00,37.82,37.97,37.66,37.7,101846.0,37.82,37.97,37.66,37.7,101846.0
2016-10-25 10:30:00,37.7,37.92,37.63,37.71,172397.0,37.7,37.92,37.63,37.71,172397.0
2016-10-25 11:00:00,37.71,37.74,37.49,37.59,113118.0,37.71,37.74,37.49,37.59,113118.0
2016-10-25 11:30:00,37.59,37.73,37.53,37.6,98983.0,37.59,37.73,37.53,37.6,98983.0
2016-10-25 12:00:00,37.6,37.61,37.45,37.55,79487.0,37.6,37.61,37.45,37.55,79487.0
2016-10-25 12:30:00,37.56,37.76,37.56,37.73,62479.0,37.56,37.76,37.56,37.73,62479.0
2016-10-25 13:00:00,37.74,37.76,37.57,37.69,90887.0,37.74,37.76,37.57,37.69,90887.0
2016-10-25 13:30:00,37.7,37.8,37.67,37.67,63478.0,37.7,37.8,37.67,37.67,63478.0
2016-10-25 14:00:00,37.69,37.79,37.62,37.78,124951.0,37.69,37.79,37.62,37.78,124951.0
2016-10-25 14:30:00,37.78,37.87,37.68,37.77,136801.0,37.78,37.87,37.68,37.77,136801.0
2016-10-25 15:00:00,37.78,37.81,37.71,37.75,96839.0,37.78,37.81,37.71,37.75,96839.0
2016-10-25 15:30:00,37.75,37.79,37.64,37.73,404869.0,37.75,37.79,37.64,37.73,404869.0
2016-10-26 09:30:00,37.65,37.89,37.52,37.82,81460.0,37.65,37.89,37.52,37.82,81460.0
2016-10-26 10:00:00,37.82,38.04,37.76,38.03,74746.0,37.82,38.04,37.76,38.03,74746.0
2016-10-26 10:30:00,38.05,38.06,37.94,38.03,68570.0,38.05,38.06,37.94,38.03,68570.0
2016-10-26 11:00:00,38.01,38.2,37.97,38.09,68631.0,38.01,38.2,37.97,38.09,68631.0
2016-10-26 11:30:00,38.08,38.15,38.06,38.1,45592.0,38.08,38.15,38.06,38.1,45592.0
2016-10-26 12:00:00,38.1,38.2,38.08,38.11,34952.0,38.1,38.2,38.08,38.11,34952.0
2016-10-26 12:30:00,38.12,38.22,38.02,38.14,74657.0,38.12,38.22,38.02,38.14,74657.0
2016-10-26 13:00:00,38.15,38.29,38.13,38.14,47634.0,38.15,38.29,38.13,38.14,47634.0
2016-10-26 13:30:00,38.14,38.21,38.02,38.04,40341.0,38.14,38.21,38.02,38.04,40341.0
2016-10-26 14:00:00,38.04,38.08,38.01,38.07,54719.0,38.04,38.08,38.01,38.07,54719.0
2016-10-26 14:30:00,38.07,38.07,37.96,37.98,58729.0,38.07,38.07,37.96,37.98,58729.0
2016-10-26 15:00:00,37.97,38.03,37.95,38.03,59225.0,37.97,38.03,37.95,38.03,59225.0
2016-10-26 15:30:00,38.03,38.04,37.94,37.96,126882.0,38.03,38.04,37.94,37.96,126882.0
2016-10-27 09:30:00,37.43,37.57,36.46,36.71,215600.0,37.43,37.57,36.46,36.71,215600.0
2016-10-27 10:00:00,36.71,36.72,36.34,36.41,134559.0,36.71,36.72,36.34,36.41,134559.0
2016-10-27 10:30:00,36.41,36.43,36.02,36.06,172172.0,36.41,36.43,36.02,36.06,172172.0
2016-10-27 11:00:00,36.07,36.16,35.82,35.85,198454.0,36.07,36.16,35.82,35.85,198454.0
2016-10-27 11:30:00,35.86,36.02,35.72,36.02,175137.0,35.86,36.02,35.72,36.02,175137.0
2016-10-27 12:00:00,36.01,36.07,35.98,36.02,166531.0,36.01,36.07,35.98,36.02,166531.0
2016-10-27 12:30:00,36.01,36.22,35.94,36.2,316688.0,36.01,36.22,35.94,36.2,316688.0
2016-10-27 13:00:00,36.2,36.3,36.1,36.26,141901.0,36.2,36.3,36.1,36.26,141901.0
2016-10-27 13:30:00,36.26,36.3,35.84,35.84,109299.0,36.26,36.3,35.84,35.84,109299.0
2016-10-27 14:00:00,35.83,35.97,35.83,35.97,77419.0,35.83,35.97,35.83,35.97,77419.0
2016-10-27 14:30:00,35.96,35.97,35.75,35.76,111107.0,35.96,35.97,35.75,35.76,111107.0
2016-10-27 15:00:00,35.77,35.84,35.57,35.67,209286.0,35.77,35.84,35.57,35.67,209286.0
2016-10-27 15:30:00,35.66,35.76,35.64,35.71,447780.0,35.66,35.76,35.64,35.71,447780.0
2016-10-28 09:30:00,36.78,36.95,36.51,36.87,204475.0,36.78,36.95,36.51,36.87,204475.0
2016-10-28 10:00:00,36.9,36.98,36.62,36.67,194104.0,36.9,36.98,36.62,36.67,194104.0
2016-10-28 10:30:00,36.7,37.15,36.63,37.14,315267.0,36.7,37.15,36.63,37.14,315267.0
2016-10-28 11:00:00,37.15,37.75,37.14,37.64,155735.0,37.15,37.75,37.14,37.64,155735.0
2016-10-28 11:30:00,37.66,37.85,37.59,37.81,79601.0,37.66,37.85,37.59,37.81,79601.0
2016-10-28 12:00:00,37.8,38.08,37.78,38.0,123699.0,37.8,38.08,37.78,38.0,123699.0
2016-10-28 12:30:00,38.0,38.29,37.89,38.25,94160.0,38.0,38.29,37.89,38.25,94160.0
2016-10-28 13:00:00,38.26,38.33,37.95,37.98,119310.0,38.26,38.33,37.95,37.98,119310.0
2016-10-28 13:30:00,37.97,38.03,37.66,37.9,136594.0,37.97,38.03,37.66,37.9,136594.0
2016-10-28 14:00:00,37.89,38.01,37.75,37.8,142721.0,37.89,38.01,37.75,37.8,142721.0
2016-10-28 14:30:00,37.81,37.87,37.71,37.86,177711.0,37.81,37.87,37.71,37.86,177711.0
2016-10-28 15:00:00,37.85,38.35,37.85,38.3,159965.0,37.85,38.35,37.85,38.3,159965.0
2016-10-28 15:30:00,38.3,38.3,38.09,38.24,537013.0,38.3,38.3,38.09,38.24,537013.0
2016-10-31 09:30:00,38.44,38.51,38.24,38.35,91085.0,38.44,38.51,38.24,38.35,91085.0
2016-10-31 10:00:00,38.34,38.79,38.31,38.76,59732.0,38.34,38.79,38.31,38.76,59732.0
2016-10-31 10:30:00,38.76,38.8,38.19,38.28,123686.0,38.76,38.8,38.19,38.28,123686.0
2016-10-31 11:00:00,38.29,38.39,38.18,38.39,51842.0,38.29,38.39,38.18,38.39,51842.0
2016-10-31 11:30:00,38.39,38.43,38.3,38.39,58378.0,38.39,38.43,38.3,38.39,58378.0
2016-10-31 12:00:00,38.39,38.59,38.39,38.5,36915.0,38.39,38.59,38.39,38.5,36915.0
2016-10-31 12:30:00,38.5,38.63,38.5,38.58,44638.0,38.5,38.63,38.5,38.58,44638.0
2016-10-31 13:00:00,38.59,38.79,38.59,38.79,51595.0,38.59,38.79,38.59,38.79,51595.0
2016-10-31 13:30:00,38.79,38.9,38.64,38.86,102028.0,38.79,38.9,38.64,38.86,102028.0
2016-10-31 14:00:00,38.87,38.95,38.83,38.83,89450.0,38.87,38.95,38.83,38.83,89450.0
2016-10-31 14:30:00,38.82,38.96,38.67,38.83,147456.0,38.82,38.96,38.67,38.83,147456.0
2016-10-31 15:00:00,38.83,38.96,38.77,38.94,99020.0,38.83,38.96,38.77,38.94,99020.0
2016-10-31 15:30:00,38.94,38.94,38.83,38.85,296241.0,38.94,38.94,38.83,38.85,296241.0
2016-11-01 09:30:00,39.11,39.14,38.71,38.79,101923.0,39.11,39.14,38.71,38.79,101923.0
2016-11-01 10:00:00,38.78,38.83,38.55,38.55,97475.0,38.78,38.83,38.55,38.55,97475.0
2016-11-01 10:30:00,38.55,38.57,38.29,38.52,138225.0,38.55,38.57,38.29,38.52,138225.0
2016-11-01 11:00:00,38.54,38.57,38.2,38.2,65400.0,38.54,38.57,38.2,38.2,65400.0
2016-11-01 11:30:00,38.23,38.36,38.11,38.2,92139.0,38.23,38.36,38.11,38.2,92139.0
2016-11-01 12:00:00,38.21,38.22,37.87,37.98,69361.0,38.21,38.22,37.87,37.98,69361.0
2016-11-01 12:30:00,37.96,38.11,37.91,37.94,93214.0,37.96,38.11,37.91,37.94,93214.0
2016-11-01 13:00:00,37.95,37.98,37.67,37.69,121713.0,37.95,37.98,37.67,37.69,121713.0
2016-11-01 13:30:00,37.68,37.69,37.21,37.35,177628.0,37.68,37.69,37.21,37.35,177628.0
2016-11-01 14:00:00,37.36,37.4,37.24,37.39,75741.0,37.36,37.4,37.24,37.39,75741.0
2016-11-01 14:30:00,37.38,37.49,37.3,37.38,91984.0,37.38,37.49,37.3,37.38,91984.0
2016-11-01 15:00:00,37.38,37.6,37.3,37.6,109593.0,37.38,37.6,37.3,37.6,109593.0
2016-11-01 15:30:00,37.59,37.74,37.55,37.7,265966.0,37.59,37.74,37.55,37.7,265966.0
2016-11-02 09:30:00,37.79,38.27,37.52,38.24,54223.0,37.79,38.27,37.52,38.24,54223.0
2016-11-02 10:00:00,38.25,38.32,38.03,38.11,41004.0,38.25,38.32,38.03,38.11,41004.0
2016-11-02 10:30:00,38.1,38.15,37.95,38.06,39713.0,38.1,38.15,37.95,38.06,39713.0
2016-11-02 11:00:00,38.07,38.07,37.9,37.92,81495.0,38.07,38.07,37.9,37.92,81495.0
2016-11-02 11:30:00,37.92,37.98,37.79,37.86,75799.0,37.92,37.98,37.79,37.86,75799.0
2016-11-02 12:00:00,37.83,37.86,37.64,37.65,74817.0,37.83,37.86,37.64,37.65,74817.0
2016-11-02 12:30:00,37.65,37.77,37.52,37.75,51326.0,37.65,37.77,37.52,37.75,51326.0
2016-11-02 13:00:00,37.75,37.77,37.52,37.59,36302.0,37.75,37.77,37.52,37.59,36302.0
2016-11-02 13:30:00,37.61,37.64,37.5,37.54,82112.0,37.61,37.64,37.5,37.54,82112.0
2016-11-02 14:00:00,37.59,37.73,37.21,37.64,142351.0,37.59,37.73,37.21,37.64,142351.0
2016-11-02 14:30:00,37.63,37.75,37.56,37.64,63041.0,37.63,37.75,37.56,37.64,63041.0
2016-11-02 15:00:00,37.63,37.69,37.55,37.68,60032.0,37.63,37.69,37.55,37.68,60032.0
2016-11-02 15:30:00,37.65,37.67,37.4,37.49,180273.0,37.65,37.67,37.4,37.49,180273.0
2016-11-03 09:30:00,37.6,37.74,37.29,37.49,259384.0,37.6,37.74,37.29,37.49,259384.0
2016-11-03 10:00:00,37.51,37.85,37.4,37.74,65867.0,37.51,37.85,37.4,37.74,65867.0
2016-11-03 10:30:00,37.75,37.76,37.49,37.52,48673.0,37.75,37.76,37.49,37.52,48673.0
2016-11-03 11:00:00,37.51,37.6,37.38,37.58,191453.0,37.51,37.6,37.38,37.58,191453.0
2016-11-03 11:30:00,37.58,37.76,37.51,37.51,71291.0,37.58,37.76,37.51,37.51,71291.0
2016-11-03 12:00:00,37.52,37.58,37.4,37.41,55370.0,37.52,37.58,37.4,37.41,55370.0
2016-11-03 12:30:00,37.43,37.45,37.24,37.34,65498.0,37.43,37.45,37.24,37.34,65498.0
2016-11-03 13:00:00,37.33,37.39,37.13,37.16,81993.0,37.33,37.39,37.13,37.16,81993.0
2016-11-03 13:30:00,37.14,37.22,37.02,37.12,73429.0,37.14,37.22,37.02,37.12,73429.0
2016-11-03 14:00:00,37.14,37.29,37.11,37.26,63027.0,37.14,37.29,37.11,37.26,63027.0
2016-11-03 14:30:00,37.24,37.28,37.09,37.26,50170.0,37.24,37.28,37.09,37.26,50170.0
2016-11-03 15:00:00,37.25,37.37,37.22,37.3,76842.0,37.25,37.37,37.22,37.3,76842.0
2016-11-03 15:30:00,37.3,37.31,37.09,37.21,160632.0,37.3,37.31,37.09,37.21,160632.0
2016-11-04 09:30:00,36.87,37.6,36.87,37.18,153674.0,36.87,37.6,36.87,37.18,153674.0
2016-11-04 10:00:00,37.19,37.41,37.19,37.32,90954.0,37.19,37.41,37.19,37.32,90954.0
2016-11-04 10:30:00,37.29,37.38,37.22,37.29,57491.0,37.29,37.38,37.22,37.29,57491.0
2016-11-04 11:00:00,37.27,37.68,37.21,37.64,84871.0,37.27,37.68,37.21,37.64,84871.0
2016-11-04 11:30:00,37.62,37.62,37.39,37.43,74043.0,37.62,37.62,37.39,37.43,74043.0
2016-11-04 12:00:00,37.46,37.73,37.45,37.68,48384.0,37.46,37.73,37.45,37.68,48384.0
2016-11-04 12:30:00,37.68,37.79,37.68,37.77,32608.0,37.68,37.79,37.68,37.77,32608.0
2016-11-04 13:00:00,37.77,37.78,37.52,37.59,45812.0,37.77,37.78,37.52,37.59,45812.0
2016-11-04 13:30:00,37.59,37.64,37.44,37.5,43418.0,37.59,37.64,37.44,37.5,43418.0
2016-11-04 14:00:00,37.49,37.54,37.43,37.44,33610.0,37.49,37.54,37.43,37.44,33610.0
2016-11-04 14:30:00,37.43,37.46,37.28,37.29,45758.0,37.43,37.46,37.28,37.29,45758.0
2016-11-04 15:00:00,37.29,37.29,37.1,37.11,60411.0,37.29,37.29,37.1,37.11,60411.0
2016-11-04 15:30:00,37.12,37.12,36.97,37.0,242049.0,37.12,37.12,36.97,37.0,242049.0
2016-11-07 09:30:00,37.69,37.84,37.46,37.64,132160.0,37.69,37.84,37.46,37.64,132160.0
2016-11-07 10:00:00,37.65,37.7,37.46,37.5,162550.0,37.65,37.7,37.46,37.5,162550.0
2016-11-07 10:30:00,37.49,37.55,37.42,37.47,202059.0,37.49,37.55,37.42,37.47,202059.0
2016-11-07 11:00:00,37.48,37.86,37.48,37.8,277712.0,37.48,37.86,37.48,37.8,277712.0
2016-11-07 11:30:00,37.8,37.84,37.67,37.83,103532.0,37.8,37.84,37.67,37.83,103532.0
2016-11-07 12:00:00,37.83,37.85,37.67,37.7,157578.0,37.83,37.85,37.67,37.7,157578.0
2016-11-07 12:30:00,37.7,37.77,37.68,37.77,81176.0,37.7,37.77,37.68,37.77,81176.0
2016-11-07 13:00:00,37.77,37.82,37.66,37.69,103103.0,37.77,37.82,37.66,37.69,103103.0
2016-11-07 13:30:00,37.69,37.7,37.62,37.68,93853.0,37.69,37.7,37.62,37.68,93853.0
2016-11-07 14:00:00,37.68,37.72,37.59,37.61,118527.0,37.68,37.72,37.59,37.61,118527.0
2016-11-07 14:30:00,37.6,37.66,37.53,37.59,124105.0,37.6,37.66,37.53,37.59,124105.0
2016-11-07 15:00:00,37.59,37.59,37.5,37.55,126985.0,37.59,37.59,37.5,37.55,126985.0
2016-11-07 15:30:00,37.55,37.86,37.47,37.83,371936.0,37.55,37.86,37.47,37.83,371936.0
2016-11-08 09:30:00,37.84,37.94,37.47,37.79,136214.0,37.84,37.94,37.47,37.79,136214.0
2016-11-08 10:00:00,37.8,37.91,37.71,37.78,145814.0,37.8,37.91,37.71,37.78,145814.0
2016-11-08 10:30:00,37.76,37.96,37.56,37.83,223260.0,37.76,37.96,37.56,37.83,223260.0
2016-11-08 11:00:00,37.85,38.31,37.82,38.12,213144.0,37.85,38.31,37.82,38.12,213144.0
2016-11-08 11:30:00,38.13,38.31,38.12,38.28,155302.0,38.13,38.31,38.12,38.28,155302.0
2016-11-08 12:00:00,38.29,38.7,38.27,38.7,155379.0,38.29,38.7,38.27,38.7,155379.0
2016-11-08 12:30:00,38.71,38.76,38.49,38.56,100515.0,38.71,38.76,38.49,38.56,100515.0
2016-11-08 13:00:00,38.57,38.57,38.31,38.41,97632.0,38.57,38.57,38.31,38.41,97632.0
2016-11-08 13:30:00,38.41,38.5,38.33,38.48,83919.0,38.41,38.5,38.33,38.48,83919.0
2016-11-08 14:00:00,38.47,38.51,38.33,38.44,197821.0,38.47,38.51,38.33,38.44,197821.0
2016-11-08 14:30:00,38.45,38.65,38.34,38.63,143671.0,38.45,38.65,38.34,38.63,143671.0
2016-11-08 15:00:00,38.64,39.0,38.63,38.96,304661.0,38.64,39.0,38.63,38.96,304661.0
2016-11-08 15:30:00,38.96,39.25,38.96,39.14,692350.0,38.96,39.25,38.96,39.14,692350.0
2016-11-09 09:30:00,36.82,38.3,36.53,36.83,448868.0,36.82,38.3,36.53,36.83,448868.0
2016-11-09 10:00:00,36.83,36.92,36.08,36.32,270636.0,36.83,36.92,36.08,36.32,270636.0
2016-11-09 10:30:00,36.32,36.44,35.73,35.91,726530.0,36.32,36.44,35.73,35.91,726530.0
2016-11-09 11:00:00,35.91,36.06,35.42,35.89,510927.0,35.91,36.06,35.42,35.89,510927.0
2016-11-09 11:30:00,35.9,35.93,35.23,35.23,470558.0,35.9,35.93,35.23,35.23,470558.0
2016-11-09 12:00:00,35.24,35.79,35.21,35.79,199031.0,35.24,35.79,35.21,35.79,199031.0
2016-11-09 12:30:00,35.79,35.82,35.55,35.6,232182.0,35.79,35.82,35.55,35.6,232182.0
2016-11-09 13:00:00,35.59,35.7,35.5,35.6,198201.0,35.59,35.7,35.5,35.6,198201.0
2016-11-09 13:30:00,35.59,36.0,35.56,35.82,251203.0,35.59,36.0,35.56,35.82,251203.0
2016-11-09 14:00:00,35.82,35.88,35.75,35.83,263181.0,35.82,35.88,35.75,35.83,263181.0
2016-11-09 14:30:00,35.83,35.93,35.8,35.87,226498.0,35.83,35.93,35.8,35.87,226498.0
2016-11-09 15:00:00,35.88,36.08,35.87,36.01,238058.0,35.88,36.08,35.87,36.01,238058.0
2016-11-09 15:30:00,36.01,36.02,35.46,35.49,958618.0,36.01,36.02,35.46,35.49,958618.0
2016-11-10 09:30:00,35.8,38.1,35.8,37.9,768185.0,35.8,38.1,35.8,37.9,768185.0
2016-11-10 10:00:00,37.9,38.03,37.45,37.52,612173.0,37.9,38.03,37.45,37.52,612173.0
2016-11-10 10:30:00,37.52,38.19,37.33,37.99,481527.0,37.52,38.19,37.33,37.99,481527.0
2016-11-10 11:00:00,37.96,38.3,37.89,37.95,330738.0,37.96,38.3,37.89,37.95,330738.0
2016-11-10 11:30:00,37.96,38.29,37.95,38.16,169856.0,37.96,38.29,37.95,38.16,169856.0
2016-11-10 12:00:00,38.18,38.24,37.96,38.01,172052.0,38.18,38.24,37.96,38.01,172052.0
2016-11-10 12:30:00,38.02,38.24,37.93,38.11,194310.0,38.02,38.24,37.93,38.11,194310.0
2016-11-10 13:00:00,38.11,38.35,38.02,38.21,174299.0,38.11,38.35,38.02,38.21,174299.0
2016-11-10 13:30:00,38.21,38.52,38.19,38.47,205027.0,38.21,38.52,38.19,38.47,205027.0
2016-11-10 14:00:00,38.46,38.46,38.21,38.43,183056.0,38.46,38.46,38.21,38.43,183056.0
2016-11-10 14:30:00,38.44,38.46,38.28,38.29,274972.0,38.44,38.46,38.28,38.29,274972.0
2016-11-10 15:00:00,38.29,38.29,38.06,38.07,280238.0,38.29,38.29,38.06,38.07,280238.0
2016-11-10 15:30:00,38.06,38.12,37.91,37.97,550013.0,38.06,38.12,37.91,37.97,550013.0
2016-11-11 09:30:00,37.68,38.52,37.07,38.5,192844.0,37.68,38.52,37.07,38.5,192844.0
2016-11-11 10:00:00,38.5,38.97,38.37,38.48,274562.0,38.5,38.97,38.37,38.48,274562.0
2016-11-11 10:30:00,38.49,38.85,38.36,38.47,476843.0,38.49,38.85,38.36,38.47,476843.0
2016-11-11 11:00:00,38.44,38.52,38.19,38.37,287258.0,38.44,38.52,38.19,38.37,287258.0
2016-11-11 11:30:00,38.39,38.53,38.38,38.45,91139.0,38.39,38.53,38.38,38.45,91139.0
2016-11-11 12:00:00,38.45,38.63,38.42,38.63,136778.0,38.45,38.63,38.42,38.63,136778.0
2016-11-11 12:30:00,38.63,38.72,38.6,38.65,89004.0,38.63,38.72,38.6,38.65,89004.0
2016-11-11 13:00:00,38.65,38.9,38.58,38.9,125779.0,38.65,38.9,38.58,38.9,125779.0
2016-11-11 13:30:00,38.91,39.04,38.77,38.95,161305.0,38.91,39.04,38.77,38.95,161305.0
2016-11-11 14:00:00,38.95,38.99,38.57,38.59,178809.0,38.95,38.99,38.57,38.59,178809.0
2016-11-11 14:30:00,38.6,38.61,38.34,38.44,189769.0,38.6,38.61,38.34,38.44,189769.0
2016-11-11 15:00:00,38.44,38.52,38.32,38.39,240447.0,38.44,38.52,38.32,38.39,240447.0
2016-11-11 15:30:00,38.39,38.51,38.38,38.42,430288.0,38.39,38.51,38.38,38.42,430288.0
2016-11-14 09:30:00,38.5,40.29,38.5,39.98,324541.0,38.5,40.29,38.5,39.98,324541.0
2016-11-14 10:00:00,40.0,40.38,39.85,39.97,167509.0,40.0,40.38,39.85,39.97,167509.0
2016-11-14 10:30:00,39.97,40.65,39.93,40.63,246867.0,39.97,40.65,39.93,40.63,246867.0
2016-11-14 11:00:00,40.61,40.86,40.08,40.63,281799.0,40.61,40.86,40.08,40.63,281799.0
2016-11-14 11:30:00,40.63,41.11,40.61,41.08,224107.0,40.63,41.11,40.61,41.08,224107.0
2016-11-14 12:00:00,41.08,41.3,41.04,41.13,185063.0,41.08,41.3,41.04,41.13,185063.0
2016-11-14 12:30:00,41.14,41.46,41.06,41.42,178634.0,41.14,41.46,41.06,41.42,178634.0
2016-11-14 13:00:00,41.43,41.43,41.23,41.37,149225.0,41.43,41.43,41.23,41.37,149225.0
2016-11-14 13:30:00,41.37,41.47,41.21,41.22,176969.0,41.37,41.47,41.21,41.22,176969.0
2016-11-14 14:00:00,41.22,41.31,41.14,41.31,162199.0,41.22,41.31,41.14,41.31,162199.0
2016-11-14 14:30:00,41.3,41.61,41.3,41.55,210131.0,41.3,41.61,41.3,41.55,210131.0
2016-11-14 15:00:00,41.55,41.55,41.25,41.31,176367.0,41.55,41.55,41.25,41.31,176367.0
2016-11-14 15:30:00,41.32,41.4,41.2,41.35,464320.0,41.32,41.4,41.2,41.35,464320.0
2016-11-15 09:30:00,41.49,41.49,40.46,40.62,178531.0,41.49,41.49,40.46,40.62,178531.0
2016-11-15 10:00:00,40.64,40.72,40.47,40.56,152405.0,40.64,40.72,40.47,40.56,152405.0
2016-11-15 10:30:00,40.56,40.58,40.26,40.26,95702.0,40.56,40.58,40.26,40.26,95702.0
2016-11-15 11:00:00,40.26,40.43,40.21,40.23,101196.0,40.26,40.43,40.21,40.23,101196.0
2016-11-15 11:30:00,40.25,40.34,40.14,40.16,55305.0,40.25,40.34,40.14,40.16,55305.0
2016-11-15 12:00:00,40.17,40.3,40.15,40.19,58150.0,40.17,40.3,40.15,40.19,58150.0
2016-11-15 12:30:00,40.2,40.33,40.18,40.25,29233.0,40.2,40.33,40.18,40.25,29233.0
2016-11-15 13:00:00,40.26,40.37,40.22,40.23,42451.0,40.26,40.37,40.22,40.23,42451.0
2016-11-15 13:30:00,40.23,40.32,40.18,40.23,50539.0,40.23,40.32,40.18,40.23,50539.0
2016-11-15 14:00:00,40.25,40.4,40.24,40.36,85033.0,40.25,40.4,40.24,40.36,85033.0
2016-11-15 14:30:00,40.37,40.41,40.25,40.39,109664.0,40.37,40.41,40.25,40.39,109664.0
2016-11-15 15:00:00,40.37,40.41,40.26,40.26,115401.0,40.37,40.41,40.26,40.26,115401.0
2016-11-15 15:30:00,40.27,40.3,40.1,40.18,330852.0,40.27,40.3,40.1,40.18,330852.0
2016-11-16 09:30:00,40.13,40.13,39.57,39.57,72831.0,40.13,40.13,39.57,39.57,72831.0
2016-11-16 10:00:00,39.6,39.62,39.12,39.12,113192.0,39.6,39.62,39.12,39.12,113192.0
2016-11-16 10:30:00,39.12,39.68,39.1,39.68,100518.0,39.12,39.68,39.1,39.68,100518.0
2016-11-16 11:00:00,39.7,39.77,39.5,39.76,100014.0,39.7,39.77,39.5,39.76,100014.0
2016-11-16 11:30:00,39.77,39.82,39.62,39.62,68159.0,39.77,39.82,39.62,39.62,68159.0
2016-11-16 12:00:00,39.63,39.69,39.55,39.66,50412.0,39.63,39.69,39.55,39.66,50412.0
2016-11-16 12:30:00,39.67,39.7,39.54,39.68,40902.0,39.67,39.7,39.54,39.68,40902.0
2016-11-16 13:00:00,39.67,39.76,39.59,39.67,51016.0,39.67,39.76,39.59,39.67,51016.0
2016-11-16 13:30:00,39.7,39.91,39.68,39.84,38645.0,39.7,39.91,39.68,39.84,38645.0
2016-11-16 14:00:00,39.86,39.89,39.75,39.8,52181.0,39.86,39.89,39.75,39.8,52181.0
2016-11-16 14:30:00,39.79,39.84,39.74,39.78,45018.0,39.79,39.84,39.74,39.78,45018.0
2016-11-16 15:00:00,39.78,39.85,39.69,39.73,81238.0,39.78,39.85,39.69,39.73,81238.0
2016-11-16 15:30:00,39.73,39.73,39.55,39.57,255159.0,39.73,39.73,39.55,39.57,255159.0
2016-11-17 09:30:00,39.6,39.96,39.58,39.78,95228.0,39.6,39.96,39.58,39.78,95228.0
2016-11-17 10:00:00,39.8,39.82,39.46,39.51,64436.0,39.8,39.82,39.46,39.51,64436.0
2016-11-17 10:30:00,39.52,39.53,39.33,39.42,83386.0,39.52,39.53,39.33,39.42,83386.0
2016-11-17 11:00:00,39.42,39.59,39.41,39.53,60580.0,39.42,39.59,39.41,39.53,60580.0
2016-11-17 11:30:00,39.52,39.71,39.48,39.68,78497.0,39.52,39.71,39.48,39.68,78497.0
2016-11-17 12:00:00,39.69,39.83,39.63,39.83,54412.0,39.69,39.83,39.63,39.83,54412.0
2016-11-17 12:30:00,39.85,39.91,39.8,39.9,46388.0,39.85,39.91,39.8,39.9,46388.0
2016-11-17 13:00:00,39.89,39.99,39.82,39.95,51000.0,39.89,39.99,39.82,39.95,51000.0
2016-11-17 13:30:00,39.96,40.05,39.9,39.93,56628.0,39.96,40.05,39.9,39.93,56628.0
2016-11-17 14:00:00,39.92,39.92,39.76,39.84,109661.0,39.92,39.92,39.76,39.84,109661.0
2016-11-17 14:30:00,39.85,39.85,39.76,39.83,70913.0,39.85,39.85,39.76,39.83,70913.0
2016-11-17 15:00:00,39.82,39.84,39.78,39.79,100526.0,39.82,39.84,39.78,39.79,100526.0
2016-11-17 15:30:00,39.78,39.84,39.76,39.81,187533.0,39.78,39.84,39.76,39.81,187533.0
2016-11-18 09:30:00,39.68,39.68,39.14,39.51,94682.0,39.68,39.68,39.14,39.51,94682.0
2016-11-18 10:00:00,39.49,39.93,39.49,39.9,66994.0,39.49,39.93,39.49,39.9,66994.0
2016-11-18 10:30:00,39.89,39.91,39.63,39.74,50398.0,39.89,39.91,39.63,39.74,50398.0
2016-11-18 11:00:00,39.72,39.79,39.61,39.67,43254.0,39.72,39.79,39.61,39.67,43254.0
2016-11-18 11:30:00,39.69,39.75,39.53,39.62,31036.0,39.69,39.75,39.53,39.62,31036.0
2016-11-18 12:00:00,39.62,39.63,39.52,39.58,33879.0,39.62,39.63,39.52,39.58,33879.0
2016-11-18 12:30:00,39.59,39.71,39.49,39.71,381105.0,39.59,39.71,39.49,39.71,381105.0
2016-11-18 13:00:00,39.7,39.91,39.68,39.91,37794.0,39.7,39.91,39.68,39.91,37794.0
2016-11-18 13:30:00,39.91,40.05,39.87,39.96,58790.0,39.91,40.05,39.87,39.96,58790.0
2016-11-18 14:00:00,39.96,40.07,39.81,39.85,121432.0,39.96,40.07,39.81,39.85,121432.0
2016-11-18 14:30:00,39.84,40.01,39.79,39.8,134544.0,39.84,40.01,39.79,39.8,134544.0
2016-11-18 15:00:00,39.8,39.81,39.71,39.73,107683.0,39.8,39.81,39.71,39.73,107683.0
2016-11-18 15:30:00,39.72,39.74,39.63,39.68,214326.0,39.72,39.74,39.63,39.68,214326.0
2016-11-21 09:30:00,39.79,40.12,39.71,40.09,149499.0,39.79,40.12,39.71,40.09,149499.0
2016-11-21 10:00:00,40.06,40.1,39.76,39.78,73762.0,40.06,40.1,39.76,39.78,73762.0
2016-11-21 10:30:00,39.76,39.85,39.55,39.59,116687.0,39.76,39.85,39.55,39.59,116687.0
2016-11-21 11:00:00,39.56,39.63,39.51,39.55,61517.0,39.56,39.63,39.51,39.55,61517.0
2016-11-21 11:30:00,39.55,39.57,39.51,39.54,41804.0,39.55,39.57,39.51,39.54,41804.0
2016-11-21 12:00:00,39.54,39.56,39.46,39.52,59011.0,39.54,39.56,39.46,39.52,59011.0
2016-11-21 12:30:00,39.53,39.55,39.47,39.53,46219.0,39.53,39.55,39.47,39.53,46219.0
2016-11-21 13:00:00,39.52,39.55,39.47,39.5,47078.0,39.52,39.55,39.47,39.5,47078.0
2016-11-21 13:30:00,39.52,39.65,39.52,39.63,61414.0,39.52,39.65,39.52,39.63,61414.0
2016-11-21 14:00:00,39.6,39.64,39.54,39.58,38582.0,39.6,39.64,39.54,39.58,38582.0
2016-11-21 14:30:00,39.57,39.58,39.48,39.49,51416.0,39.57,39.58,39.48,39.49,51416.0
2016-11-21 15:00:00,39.48,39.67,39.48,39.62,81583.0,39.48,39.67,39.48,39.62,81583.0
2016-11-21 15:30:00,39.63,39.63,39.46,39.59,246680.0,39.63,39.63,39.46,39.59,246680.0
2016-11-22 09:30:00,39.85,39.85,39.46,39.61,52856.0,39.85,39.85,39.46,39.61,52856.0
2016-11-22 10:00:00,39.61,39.84,39.51,39.82,305471.0,39.61,39.84,39.51,39.82,305471.0
2016-11-22 10:30:00,39.83,39.99,39.81,39.93,92706.0,39.83,39.99,39.81,39.93,92706.0
2016-11-22 11:00:00,39.95,40.15,39.85,40.09,110592.0,39.95,40.15,39.85,40.09,110592.0
2016-11-22 11:30:00,40.11,40.13,39.8,39.85,58251.0,40.11,40.13,39.8,39.85,58251.0
2016-11-22 12:00:00,39.85,39.9,39.81,39.88,53132.0,39.85,39.9,39.81,39.88,53132.0
2016-11-22 12:30:00,39.89,39.91,39.85,39.89,99118.0,39.89,39.91,39.85,39.89,99118.0
2016-11-22 13:00:00,39.89,40.06,39.85,40.05,119392.0,39.89,40.06,39.85,40.05,119392.0
2016-11-22 13:30:00,40.03,40.14,40.03,40.11,39141.0,40.03,40.14,40.03,40.11,39141.0
2016-11-22 14:00:00,40.11,40.18,40.06,40.17,43314.0,40.11,40.18,40.06,40.17,43314.0
2016-11-22 14:30:00,40.17,40.32,40.16,40.31,60494.0,40.17,40.32,40.16,40.31,60494.0
2016-11-22 15:00:00,40.32,40.35,40.26,40.26,53995.0,40.32,40.35,40.26,40.26,53995.0
2016-11-22 15:30:00,40.27,40.28,40.19,40.25,131406.0,40.27,40.28,40.19,40.25,131406.0
2016-11-23 09:30:00,39.31,40.21,39.31,39.73,115294.0,39.31,40.21,39.31,39.73,115294.0
2016-11-23 10:00:00,39.75,39.94,39.64,39.7,71592.0,39.75,39.94,39.64,39.7,71592.0
2016-11-23 10:30:00,39.72,39.93,39.72,39.91,39607.0,39.72,39.93,39.72,39.91,39607.0
2016-11-23 11:00:00,39.91,39.96,39.75,39.78,41026.0,39.91,39.96,39.75,39.78,41026.0
2016-11-23 11:30:00,39.78,40.05,39.74,40.05,60120.0,39.78,40.05,39.74,40.05,60120.0
2016-11-23 12:00:00,40.05,40.05,39.96,40.0,31922.0,40.05,40.05,39.96,40.0,31922.0
2016-11-23 12:30:00,40.01,40.07,39.97,40.0,25692.0,40.01,40.07,39.97,40.0,25692.0
2016-11-23 13:00:00,40.0,40.02,39.93,39.96,54826.0,40.0,40.02,39.93,39.96,54826.0
2016-11-23 13:30:00,39.97,39.99,39.9,39.94,45635.0,39.97,39.99,39.9,39.94,45635.0
2016-11-23 14:00:00,39.94,39.96,39.87,39.9,40644.0,39.94,39.96,39.87,39.9,40644.0
2016-11-23 14:30:00,39.9,39.92,39.83,39.84,38051.0,39.9,39.92,39.83,39.84,38051.0
2016-11-23 15:00:00,39.84,39.87,39.8,39.8,53958.0,39.84,39.87,39.8,39.8,53958.0
2016-11-23 15:30:00,39.81,39.99,39.8,39.97,162452.0,39.81,39.99,39.8,39.97,162452.0
2016-11-25 09:30:00,39.96,40.08,39.65,40.01,40480.0,39.96,40.08,39.65,40.01,40480.0
2016-11-25 10:00:00,39.99,40.32,39.84,40.27,25937.0,39.99,40.32,39.84,40.27,25937.0
2016-11-25 10:30:00,40.27,40.51,40.27,40.48,39496.0,40.27,40.51,40.27,40.48,39496.0
2016-11-25 11:00:00,40.48,40.48,40.26,40.34,61445.0,40.48,40.48,40.26,40.34,61445.0
2016-11-25 11:30:00,40.33,40.46,40.31,40.44,27589.0,40.33,40.46,40.31,40.44,27589.0
2016-11-25 12:00:00,40.45,40.51,40.4,40.43,68821.0,40.45,40.51,40.4,40.43,68821.0
2016-11-25 12:30:00,40.41,40.59,40.36,40.57,158697.0,40.41,40.59,40.36,40.57,158697.0
2016-11-28 09:30:00,40.51,40.51,39.77,40.24,63282.0,40.51,40.51,39.77,40.24,63282.0
2016-11-28 10:00:00,40.22,40.22,39.83,40.05,191756.0,40.22,40.22,39.83,40.05,191756.0
2016-11-28 10:30:00,40.05,40.17,39.86,39.94,60487.0,40.05,40.17,39.86,39.94,60487.0
2016-11-28 11:00:00,39.95,40.14,39.85,40.1,104159.0,39.95,40.14,39.85,40.1,104159.0
2016-11-28 11:30:00,40.11,40.51,40.1,40.48,122589.0,40.11,40.51,40.1,40.48,122589.0
2016-11-28 12:00:00,40.48,40.6,40.41,40.57,46227.0,40.48,40.6,40.41,40.57,46227.0
2016-11-28 12:30:00,40.59,40.66,40.36,40.36,69376.0,40.59,40.66,40.36,40.36,69376.0
2016-11-28 13:00:00,40.36,40.49,40.26,40.41,42907.0,40.36,40.49,40.26,40.41,42907.0
2016-11-28 13:30:00,40.41,40.48,40.34,40.34,34630.0,40.41,40.48,40.34,40.34,34630.0
2016-11-28 14:00:00,40.35,40.4,40.27,40.31,270112.0,40.35,40.4,40.27,40.31,270112.0
2016-11-28 14:30:00,40.3,40.33,40.26,40.27,46816.0,40.3,40.33,40.26,40.27,46816.0
2016-11-28 15:00:00,40.27,40.37,40.16,40.16,57355.0,40.27,40.37,40.16,40.16,57355.0
2016-11-28 15:30:00,40.15,40.18,40.0,40.1,170434.0,40.15,40.18,40.0,40.1,170434.0
2016-11-29 09:30:00,40.31,40.45,40.1,40.29,72232.0,40.31,40.45,40.1,40.29,72232.0
2016-11-29 10:00:00,40.29,40.36,40.09,40.23,89208.0,40.29,40.36,40.09,40.23,89208.0
2016-11-29 10:30:00,40.22,40.45,40.22,40.45,110969.0,40.22,40.45,40.22,40.45,110969.0
2016-11-29 11:00:00,40.45,40.45,40.15,40.35,30409.0,40.45,40.45,40.15,40.35,30409.0
2016-11-29 11:30:00,40.33,40.46,40.23,40.44,80712.0,40.33,40.46,40.23,40.44,80712.0
2016-11-29 12:00:00,40.44,40.44,40.31,40.4,24396.0,40.44,40.44,40.31,40.4,24396.0
2016-11-29 12:30:00,40.39,40.58,40.35,40.58,55239.0,40.39,40.58,40.35,40.58,55239.0
2016-11-29 13:00:00,40.59,40.69,40.58,40.61,47281.0,40.59,40.69,40.58,40.61,47281.0
2016-11-29 13:30:00,40.62,40.65,40.58,40.59,27337.0,40.62,40.65,40.58,40.59,27337.0
2016-11-29 14:00:00,40.59,40.66,40.53,40.64,44709.0,40.59,40.66,40.53,40.64,44709.0
2016-11-29 14:30:00,40.65,40.7,40.62,40.69,37841.0,40.65,40.7,40.62,40.69,37841.0
2016-11-29 15:00:00,40.7,40.7,40.55,40.64,86605.0,40.7,40.7,40.55,40.64,86605.0
2016-11-29 15:30:00,40.64,40.71,40.5,40.71,253522.0,40.64,40.71,40.5,40.71,253522.0
2016-11-30 09:30:00,40.48,40.48,39.59,39.59,126805.0,40.48,40.48,39.59,39.59,126805.0
2016-11-30 10:00:00,39.58,40.02,39.32,39.62,218675.0,39.58,40.02,39.32,39.62,218675.0
2016-11-30 10:30:00,39.59,39.86,39.55,39.83,76154.0,39.59,39.86,39.55,39.83,76154.0
2016-11-30 11:00:00,39.81,39.87,39.58,39.64,58866.0,39.81,39.87,39.58,39.64,58866.0
2016-11-30 11:30:00,39.64,39.68,39.59,39.61,58337.0,39.64,39.68,39.59,39.61,58337.0
2016-11-30 12:00:00,39.61,39.8,39.59,39.7,85237.0,39.61,39.8,39.59,39.7,85237.0
2016-11-30 12:30:00,39.68,39.7,39.58,39.61,58915.0,39.68,39.7,39.58,39.61,58915.0
2016-11-30 13:00:00,39.63,39.94,39.58,39.84,80312.0,39.63,39.94,39.58,39.84,80312.0
2016-11-30 13:30:00,39.84,39.87,39.72,39.85,64361.0,39.84,39.87,39.72,39.85,64361.0
2016-11-30 14:00:00,39.85,39.89,39.72,39.82,107731.0,39.85,39.89,39.72,39.82,107731.0
2016-11-30 14:30:00,39.81,39.89,39.76,39.86,67702.0,39.81,39.89,39.76,39.86,67702.0
2016-11-30 15:00:00,39.86,39.9,39.76,39.76,106753.0,39.86,39.9,39.76,39.76,106753.0
2016-11-30 15:30:00,39.77,39.93,39.76,39.81,296469.0,39.77,39.93,39.76,39.81,296469.0
2016-12-01 09:30:00,39.87,40.28,39.38,39.56,156658.0,39.87,40.28,39.38,39.56,156658.0
2016-12-01 10:00:00,39.61,39.89,39.35,39.48,96867.0,39.61,39.89,39.35,39.48,96867.0
2016-12-01 10:30:00,39.44,39.54,39.19,39.25,90216.0,39.44,39.54,39.19,39.25,90216.0
2016-12-01 11:00:00,39.24,39.39,39.2,39.3,73987.0,39.24,39.39,39.2,39.3,73987.0
2016-12-01 11:30:00,39.3,39.35,39.16,39.17,67758.0,39.3,39.35,39.16,39.17,67758.0
2016-12-01 12:00:00,39.2,39.26,39.05,39.17,41813.0,39.2,39.26,39.05,39.17,41813.0
2016-12-01 12:30:00,39.18,39.23,38.95,38.97,30475.0,39.18,39.23,38.95,38.97,30475.0
2016-12-01 13:00:00,38.95,38.97,38.74,38.91,46484.0,38.95,38.97,38.74,38.91,46484.0
2016-12-01 13:30:00,38.87,38.96,38.82,38.83,40307.0,38.87,38.96,38.82,38.83,40307.0
2016-12-01 14:00:00,38.83,38.86,38.77,38.77,41772.0,38.83,38.86,38.77,38.77,41772.0
2016-12-01 14:30:00,38.79,38.83,38.72,38.76,29891.0,38.79,38.83,38.72,38.76,29891.0
2016-12-01 15:00:00,38.76,38.79,38.68,38.7,51968.0,38.76,38.79,38.68,38.7,51968.0
2016-12-01 15:30:00,38.71,38.88,38.68,38.85,243342.0,38.71,38.88,38.68,38.85,243342.0
2016-12-02 09:30:00,38.71,39.15,38.66,39.09,68261.0,38.71,39.15,38.66,39.09,68261.0
2016-12-02 10:00:00,39.1,39.19,38.87,38.95,87789.0,39.1,39.19,38.87,38.95,87789.0
2016-12-02 10:30:00,38.97,39.1,38.93,39.08,80919.0,38.97,39.1,38.93,39.08,80919.0
2016-12-02 11:00:00,39.09,39.2,39.02,39.15,42927.0,39.09,39.2,39.02,39.15,42927.0
2016-12-02 11:30:00,39.16,39.17,39.02,39.02,26651.0,39.16,39.17,39.02,39.02,26651.0
2016-12-02 12:00:00,39.01,39.1,38.97,39.1,34354.0,39.01,39.1,38.97,39.1,34354.0
2016-12-02 12:30:00,39.1,39.31,39.06,39.27,37395.0,39.1,39.31,39.06,39.27,37395.0
2016-12-02 13:00:00,39.26,39.33,39.15,39.18,56195.0,39.26,39.33,39.15,39.18,56195.0
2016-12-02 13:30:00,39.17,39.28,39.11,39.23,41061.0,39.17,39.28,39.11,39.23,41061.0
2016-12-02 14:00:00,39.23,39.32,39.15,39.26,87376.0,39.23,39.32,39.15,39.26,87376.0
2016-12-02 14:30:00,39.26,39.26,39.09,39.17,35578.0,39.26,39.26,39.09,39.17,35578.0
2016-12-02 15:00:00,39.17,39.23,39.12,39.23,42075.0,39.17,39.23,39.12,39.23,42075.0
2016-12-02 15:30:00,39.23,39.33,39.22,39.28,202907.0,39.23,39.33,39.22,39.28,202907.0
2016-12-05 09:30:00,39.7,40.45,39.48,40.28,83071.0,39.7,40.45,39.48,40.28,83071.0
2016-12-05 10:00:00,40.28,40.99,40.28,40.55,94489.0,40.28,40.99,40.28,40.55,94489.0
2016-12-05 10:30:00,40.56,40.6,40.48,40.59,50481.0,40.56,40.6,40.48,40.59,50481.0
2016-12-05 11:00:00,40.59,40.83,40.59,40.75,48515.0,40.59,40.83,40.59,40.75,48515.0
2016-12-05 11:30:00,40.75,40.9,40.73,40.83,60047.0,40.75,40.9,40.73,40.83,60047.0
2016-12-05 12:00:00,40.83,40.84,40.48,40.48,46618.0,40.83,40.84,40.48,40.48,46618.0
2016-12-05 12:30:00,40.48,40.63,40.4,40.62,53459.0,40.48,40.63,40.4,40.62,53459.0
2016-12-05 13:00:00,40.62,40.75,40.62,40.7,43815.0,40.62,40.75,40.62,40.7,43815.0
2016-12-05 13:30:00,40.68,40.7,40.56,40.57,42821.0,40.68,40.7,40.56,40.57,42821.0
2016-12-05 14:00:00,40.56,40.56,40.33,40.4,56665.0,40.56,40.56,40.33,40.4,56665.0
2016-12-05 14:30:00,40.39,40.48,40.34,40.42,51376.0,40.39,40.48,40.34,40.42,51376.0
2016-12-05 15:00:00,40.43,40.56,40.36,40.55,91136.0,40.43,40.56,40.36,40.55,91136.0
2016-12-05 15:30:00,40.54,40.69,40.44,40.64,409541.0,40.54,40.69,40.44,40.64,409541.0
2016-12-06 09:30:00,40.88,40.88,40.5,40.54,59150.0,40.88,40.88,40.5,40.54,59150.0
2016-12-06 10:00:00,40.54,40.76,40.47,40.67,54001.0,40.54,40.76,40.47,40.67,54001.0
2016-12-06 10:30:00,40.7,41.07,40.7,40.92,34972.0,40.7,41.07,40.7,40.92,34972.0
2016-12-06 11:00:00,40.9,41.03,40.79,40.94,89318.0,40.9,41.03,40.79,40.94,89318.0
2016-12-06 11:30:00,40.94,41.2,40.91,41.19,62950.0,40.94,41.2,40.91,41.19,62950.0
2016-12-06 12:00:00,41.18,41.25,41.08,41.2,26902.0,41.18,41.25,41.08,41.2,26902.0
2016-12-06 12:30:00,41.18,41.23,41.13,41.22,42712.0,41.18,41.23,41.13,41.22,42712.0
2016-12-06 13:00:00,41.22,41.41,41.21,41.39,46835.0,41.22,41.41,41.21,41.39,46835.0
2016-12-06 13:30:00,41.38,41.41,41.23,41.24,35817.0,41.38,41.41,41.23,41.24,35817.0
2016-12-06 14:00:00,41.26,41.27,41.06,41.11,77800.0,41.26,41.27,41.06,41.11,77800.0
2016-12-06 14:30:00,41.12,41.14,41.04,41.12,39550.0,41.12,41.14,41.04,41.12,39550.0
2016-12-06 15:00:00,41.13,41.21,41.1,41.2,46437.0,41.13,41.21,41.1,41.2,46437.0
2016-12-06 15:30:00,41.21,41.27,41.15,41.26,305229.0,41.21,41.27,41.15,41.26,305229.0
2016-12-07 09:30:00,41.27,41.46,41.08,41.15,37018.0,41.27,41.46,41.08,41.15,37018.0
2016-12-07 10:00:00,41.18,41.6,41.18,41.42,73301.0,41.18,41.6,41.18,41.42,73301.0
2016-12-07 10:30:00,41.42,41.62,41.3,41.62,118947.0,41.42,41.62,41.3,41.62,118947.0
2016-12-07 11:00:00,41.62,41.71,41.51,41.62,49698.0,41.62,41.71,41.51,41.62,49698.0
2016-12-07 11:30:00,41.62,41.85,41.62,41.78,44668.0,41.62,41.85,41.62,41.78,44668.0
2016-12-07 12:00:00,41.79,41.93,41.76,41.89,35704.0,41.79,41.93,41.76,41.89,35704.0
2016-12-07 12:30:00,41.9,42.18,41.9,42.16,69540.0,41.9,42.18,41.9,42.16,69540.0
2016-12-07 13:00:00,42.16,42.28,42.15,42.18,64181.0,42.16,42.28,42.15,42.18,64181.0
2016-12-07 13:30:00,42.18,42.51,42.18,42.5,97072.0,42.18,42.51,42.18,42.5,97072.0
2016-12-07 14:00:00,42.49,42.81,42.48,42.73,89975.0,42.49,42.81,42.48,42.73,89975.0
2016-12-07 14:30:00,42.73,42.86,42.68,42.78,75885.0,42.73,42.86,42.68,42.78,75885.0
2016-12-07 15:00:00,42.79,42.83,42.7,42.79,68678.0,42.79,42.83,42.7,42.79,68678.0
2016-12-07 15:30:00,42.77,42.82,42.62,42.66,306523.0,42.77,42.82,42.62,42.66,306523.0
2016-12-08 09:30:00,42.77,43.06,42.38,42.85,87838.0,42.77,43.06,42.38,42.85,87838.0
2016-12-08 10:00:00,42.81,43.19,42.71,43.19,94565.0,42.81,43.19,42.71,43.19,94565.0
2016-12-08 10:30:00,43.2,43.62,43.14,43.53,219109.0,43.2,43.62,43.14,43.53,219109.0
2016-12-08 11:00:00,43.51,43.88,43.48,43.86,74125.0,43.51,43.88,43.48,43.86,74125.0
2016-12-08 11:30:00,43.86,43.94,43.71,43.83,123239.0,43.86,43.94,43.71,43.83,123239.0
2016-12-08 12:00:00,43.83,44.1,43.69,44.09,95328.0,43.83,44.1,43.69,44.09,95328.0
2016-12-08 12:30:00,44.09,44.12,43.92,43.96,52548.0,44.09,44.12,43.92,43.96,52548.0
2016-12-08 13:00:00,43.94,43.95,43.79,43.95,116028.0,43.94,43.95,43.79,43.95,116028.0
2016-12-08 13:30:00,43.94,43.96,43.83,43.88,39035.0,43.94,43.96,43.83,43.88,39035.0
2016-12-08 14:00:00,43.9,43.9,43.5,43.79,124179.0,43.9,43.9,43.5,43.79,124179.0
2016-12-08 14:30:00,43.77,43.86,43.62,43.8,190277.0,43.77,43.86,43.62,43.8,190277.0
2016-12-08 15:00:00,43.82,43.99,43.77,43.93,133397.0,43.82,43.99,43.77,43.93,133397.0
2016-12-08 15:30:00,43.92,44.17,43.91,44.02,513970.0,43.92,44.17,43.91,44.02,513970.0
2016-12-09 09:30:00,44.19,44.34,43.76,44.26,79642.0,44.19,44.34,43.76,44.26,79642.0
2016-12-09 10:00:00,44.26,44.64,44.14,44.2,139529.0,44.26,44.64,44.14,44.2,139529.0
2016-12-09 10:30:00,44.18,44.33,44.13,44.29,43196.0,44.18,44.33,44.13,44.29,43196.0
2016-12-09 11:00:00,44.29,44.46,44.22,44.44,50289.0,44.29,44.46,44.22,44.44,50289.0
2016-12-09 11:30:00,44.4,44.48,44.32,44.37,67619.0,44.4,44.48,44.32,44.37,67619.0
2016-12-09 12:00:00,44.35,44.51,44.2,44.5,73982.0,44.35,44.51,44.2,44.5,73982.0
2016-12-09 12:30:00,44.5,44.7,44.36,44.65,72313.0,44.5,44.7,44.36,44.65,72313.0
2016-12-09 13:00:00,44.64,44.67,44.46,44.51,58766.0,44.64,44.67,44.46,44.51,58766.0
2016-12-09 13:30:00,44.51,44.59,44.43,44.59,27387.0,44.51,44.59,44.43,44.59,27387.0
2016-12-09 14:00:00,44.56,44.58,44.3,44.3,31476.0,44.56,44.58,44.3,44.3,31476.0
2016-12-09 14:30:00,44.3,44.33,44.13,44.15,30628.0,44.3,44.33,44.13,44.15,30628.0
2016-12-09 15:00:00,44.16,44.29,44.08,44.29,49981.0,44.16,44.29,44.08,44.29,49981.0
2016-12-09 15:30:00,44.28,44.51,44.27,44.5,253146.0,44.28,44.51,44.27,44.5,253146.0
2016-12-12 09:30:00,44.21,44.38,43.77,43.77,204539.0,44.21,44.38,43.77,43.77,204539.0
2016-12-12 10:00:00,43.75,43.8,43.33,43.34,56019.0,43.75,43.8,43.33,43.34,56019.0
2016-12-12 10:30:00,43.34,43.6,43.32,43.58,54450.0,43.34,43.6,43.32,43.58,54450.0
2016-12-12 11:00:00,43.56,43.77,43.53,43.7,94513.0,43.56,43.77,43.53,43.7,94513.0
2016-12-12 11:30:00,43.67,43.73,43.48,43.67,77141.0,43.67,43.73,43.48,43.67,77141.0
2016-12-12 12:00:00,43.67,43.7,43.47,43.59,134136.0,43.67,43.7,43.47,43.59,134136.0
2016-12-12 12:30:00,43.6,43.74,43.5,43.7,54021.0,43.6,43.74,43.5,43.7,54021.0
2016-12-12 13:00:00,43.71,43.82,43.7,43.8,47216.0,43.71,43.82,43.7,43.8,47216.0
2016-12-12 13:30:00,43.8,43.86,43.73,43.74,52477.0,43.8,43.86,43.73,43.74,52477.0
2016-12-12 14:00:00,43.75,43.88,43.72,43.85,111939.0,43.75,43.88,43.72,43.85,111939.0
2016-12-12 14:30:00,43.85,43.95,43.75,43.94,132042.0,43.85,43.95,43.75,43.94,132042.0
2016-12-12 15:00:00,43.95,44.01,43.91,43.93,243019.0,43.95,44.01,43.91,43.93,243019.0
2016-12-12 15:30:00,43.94,44.02,43.86,43.99,313907.0,43.94,44.02,43.86,43.99,313907.0
2016-12-13 09:30:00,44.04,44.16,43.79,43.88,76114.0,44.04,44.16,43.79,43.88,76114.0
2016-12-13 10:00:00,43.87,43.99,43.75,43.86,51851.0,43.87,43.99,43.75,43.86,51851.0
2016-12-13 10:30:00,43.86,43.9,43.62,43.72,85248.0,43.86,43.9,43.62,43.72,85248.0
2016-12-13 11:00:00,43.73,44.02,43.68,43.98,74953.0,43.73,44.02,43.68,43.98,74953.0
2016-12-13 11:30:00,43.97,43.97,43.74,43.81,49749.0,43.97,43.97,43.74,43.81,49749.0
2016-12-13 12:00:00,43.8,43.88,43.68,43.72,48754.0,43.8,43.88,43.68,43.72,48754.0
2016-12-13 12:30:00,43.73,43.76,43.63,43.69,32051.0,43.73,43.76,43.63,43.69,32051.0
2016-12-13 13:00:00,43.68,43.72,43.58,43.62,38269.0,43.68,43.72,43.58,43.62,38269.0
2016-12-13 13:30:00,43.63,43.68,43.61,43.67,33540.0,43.63,43.68,43.61,43.67,33540.0
2016-12-13 14:00:00,43.67,43.72,43.64,43.64,35852.0,43.67,43.72,43.64,43.64,35852.0
2016-12-13 14:30:00,43.64,43.78,43.6,43.78,39765.0,43.64,43.78,43.6,43.78,39765.0
2016-12-13 15:00:00,43.77,43.97,43.77,43.91,60967.0,43.77,43.97,43.77,43.91,60967.0
2016-12-13 15:30:00,43.91,43.95,43.81,43.9,263614.0,43.91,43.95,43.81,43.9,263614.0
2016-12-14 09:30:00,43.92,44.66,43.65,44.6,103500.0,43.92,44.66,43.65,44.6,103500.0
2016-12-14 10:00:00,44.59,44.6,43.99,44.34,68494.0,44.59,44.6,43.99,44.34,68494.0
2016-12-14 10:30:00,44.35,44.39,44.09,44.33,67657.0,44.35,44.39,44.09,44.33,67657.0
2016-12-14 11:00:00,44.32,44.54,44.17,44.47,65393.0,44.32,44.54,44.17,44.47,65393.0
2016-12-14 11:30:00,44.45,44.52,44.36,44.45,81478.0,44.45,44.52,44.36,44.45,81478.0
2016-12-14 12:00:00,44.45,44.47,44.22,44.47,43797.0,44.45,44.47,44.22,44.47,43797.0
2016-12-14 12:30:00,44.45,44.52,44.41,44.45,25327.0,44.45,44.52,44.41,44.45,25327.0
2016-12-14 13:00:00,44.43,44.53,44.43,44.48,47415.0,44.43,44.53,44.43,44.48,47415.0
2016-12-14 13:30:00,44.48,44.65,44.47,44.59,38556.0,44.48,44.65,44.47,44.59,38556.0
2016-12-14 14:00:00,44.57,44.91,44.31,44.46,99753.0,44.57,44.91,44.31,44.46,99753.0
2016-12-14 14:30:00,44.44,44.69,44.25,44.27,99268.0,44.44,44.69,44.25,44.27,99268.0
2016-12-14 15:00:00,44.26,44.37,44.1,44.28,136042.0,44.26,44.37,44.1,44.28,136042.0
2016-12-14 15:30:00,44.27,44.38,44.0,44.03,245809.0,44.27,44.38,44.0,44.03,245809.0
2016-12-15 09:30:00,44.17,44.17,43.52,43.98,182978.0,44.17,44.17,43.52,43.98,182978.0
2016-12-15 10:00:00,43.99,44.06,43.74,43.81,62902.0,43.99,44.06,43.74,43.81,62902.0
2016-12-15 10:30:00,43.81,44.0,43.75,43.82,73889.0,43.81,44.0,43.75,43.82,73889.0
2016-12-15 11:00:00,43.82,44.4,43.8,44.39,149937.0,43.82,44.4,43.8,44.39,149937.0
2016-12-15 11:30:00,44.38,45.08,44.35,45.08,112435.0,44.38,45.08,44.35,45.08,112435.0
2016-12-15 12:00:00,45.09,45.2,44.88,44.89,170488.0,45.09,45.2,44.88,44.89,170488.0
2016-12-15 12:30:00,44.89,45.08,44.78,44.99,60910.0,44.89,45.08,44.78,44.99,60910.0
2016-12-15 13:00:00,44.98,45.3,44.92,45.29,105075.0,44.98,45.3,44.92,45.29,105075.0
2016-12-15 13:30:00,45.29,45.31,44.73,44.82,111459.0,45.29,45.31,44.73,44.82,111459.0
2016-12-15 14:00:00,44.78,45.08,44.69,45.07,107025.0,44.78,45.08,44.69,45.07,107025.0
2016-12-15 14:30:00,45.06,45.34,45.04,45.33,95851.0,45.06,45.34,45.04,45.33,95851.0
2016-12-15 15:00:00,45.33,45.37,45.22,45.25,107748.0,45.33,45.37,45.22,45.25,107748.0
2016-12-15 15:30:00,45.26,45.37,45.05,45.14,340552.0,45.26,45.37,45.05,45.14,340552.0
2016-12-16 09:30:00,45.2,45.2,44.22,44.36,235162.0,45.2,45.2,44.22,44.36,235162.0
2016-12-16 10:00:00,44.35,44.53,44.19,44.49,192576.0,44.35,44.53,44.19,44.49,192576.0
2016-12-16 10:30:00,44.49,44.73,44.29,44.73,65760.0,44.49,44.73,44.29,44.73,65760.0
2016-12-16 11:00:00,44.69,44.77,44.4,44.43,60039.0,44.69,44.77,44.4,44.43,60039.0
2016-12-16 11:30:00,44.4,44.66,44.37,44.52,43899.0,44.4,44.66,44.37,44.52,43899.0
2016-12-16 12:00:00,44.52,44.58,44.34,44.35,141517.0,44.52,44.58,44.34,44.35,141517.0
2016-12-16 12:30:00,44.35,44.43,44.26,44.34,41209.0,44.35,44.43,44.26,44.34,41209.0
2016-12-16 13:00:00,44.33,44.46,44.31,44.39,65924.0,44.33,44.46,44.31,44.39,65924.0
2016-12-16 13:30:00,44.39,44.39,44.13,44.25,76405.0,44.39,44.39,44.13,44.25,76405.0
2016-12-16 14:00:00,44.24,44.24,44.02,44.11,28553.0,44.24,44.24,44.02,44.11,28553.0
2016-12-16 14:30:00,44.09,44.17,44.03,44.15,29466.0,44.09,44.17,44.03,44.15,29466.0
2016-12-16 15:00:00,44.14,44.19,43.97,43.98,155434.0,44.14,44.19,43.97,43.98,155434.0
2016-12-16 15:30:00,43.98,44.25,43.81,44.13,410451.0,43.98,44.25,43.81,44.13,410451.0
2016-12-19 09:30:00,43.97,43.97,43.51,43.78,133297.0,43.97,43.97,43.51,43.78,133297.0
2016-12-19 10:00:00,43.76,43.79,43.42,43.52,57206.0,43.76,43.79,43.42,43.52,57206.0
2016-12-19 10:30:00,43.52,43.59,43.44,43.45,111841.0,43.52,43.59,43.44,43.45,111841.0
2016-12-19 11:00:00,43.47,43.52,43.31,43.35,44592.0,43.47,43.52,43.31,43.35,44592.0
2016-12-19 11:30:00,43.35,43.48,43.26,43.44,61155.0,43.35,43.48,43.26,43.44,61155.0
2016-12-19 12:00:00,43.42,43.42,43.23,43.24,43056.0,43.42,43.42,43.23,43.24,43056.0
2016-12-19 12:30:00,43.26,43.31,43.25,43.3,32916.0,43.26,43.31,43.25,43.3,32916.0
2016-12-19 13:00:00,43.3,43.31,43.23,43.29,21182.0,43.3,43.31,43.23,43.29,21182.0
2016-12-19 13:30:00,43.3,43.32,43.24,43.27,38715.0,43.3,43.32,43.24,43.27,38715.0
2016-12-19 14:00:00,43.29,43.31,43.24,43.29,57110.0,43.29,43.31,43.24,43.29,57110.0
2016-12-19 14:30:00,43.29,43.3,43.14,43.16,46438.0,43.29,43.3,43.14,43.16,46438.0
2016-12-19 15:00:00,43.15,43.21,42.99,43.02,71914.0,43.15,43.21,42.99,43.02,71914.0
2016-12-19 15:30:00,43.02,43.08,42.89,43.06,386055.0,43.02,43.08,42.89,43.06,386055.0
2016-12-20 09:30:00,43.52,44.64,43.26,44.1,341509.0,43.52,44.64,43.26,44.1,341509.0
2016-12-20 10:00:00,44.09,44.21,43.77,43.77,111195.0,44.09,44.21,43.77,43.77,111195.0
2016-12-20 10:30:00,43.77,44.59,43.76,44.59,237959.0,43.77,44.59,43.76,44.59,237959.0
2016-12-20 11:00:00,44.58,45.5,44.58,45.2,303672.0,44.58,45.5,44.58,45.2,303672.0
2016-12-20 11:30:00,45.2,45.28,44.68,44.81,133751.0,45.2,45.28,44.68,44.81,133751.0
2016-12-20 12:00:00,44.86,44.93,44.72,44.89,65067.0,44.86,44.93,44.72,44.89,65067.0
2016-12-20 12:30:00,44.96,45.02,44.86,44.93,23133.0,44.96,45.02,44.86,44.93,23133.0
2016-12-20 13:00:00,44.96,45.01,44.81,44.91,31130.0,44.96,45.01,44.81,44.91,31130.0
2016-12-20 13:30:00,44.93,45.0,44.88,44.99,23808.0,44.93,45.0,44.88,44.99,23808.0
2016-12-20 14:00:00,44.99,45.04,44.79,44.93,50218.0,44.99,45.04,44.79,44.93,50218.0
2016-12-20 14:30:00,44.94,45.01,44.87,44.92,36471.0,44.94,45.01,44.87,44.92,36471.0
2016-12-20 15:00:00,44.95,44.96,44.87,44.94,56596.0,44.95,44.96,44.87,44.94,56596.0
2016-12-20 15:30:00,44.95,44.99,44.89,44.92,234054.0,44.95,44.99,44.89,44.92,234054.0
2016-12-21 09:30:00,45.02,45.09,44.63,44.83,67765.0,45.02,45.09,44.63,44.83,67765.0
2016-12-21 10:00:00,44.84,45.06,44.63,45.04,70191.0,44.84,45.06,44.63,45.04,70191.0
2016-12-21 10:30:00,45.04,45.16,44.89,44.92,31015.0,45.04,45.16,44.89,44.92,31015.0
2016-12-21 11:00:00,44.94,44.98,44.82,44.91,42629.0,44.94,44.98,44.82,44.91,42629.0
2016-12-21 11:30:00,44.93,44.93,44.87,44.89,21017.0,44.93,44.93,44.87,44.89,21017.0
2016-12-21 12:00:00,44.91,44.99,44.9,44.94,27174.0,44.91,44.99,44.9,44.94,27174.0
2016-12-21 12:30:00,44.94,44.98,44.93,44.98,17014.0,44.94,44.98,44.93,44.98,17014.0
2016-12-21 13:00:00,44.98,45.07,44.94,44.95,21082.0,44.98,45.07,44.94,44.95,21082.0
2016-12-21 13:30:00,44.93,45.09,44.93,44.98,18286.0,44.93,45.09,44.93,44.98,18286.0
2016-12-21 14:00:00,44.98,45.02,44.94,45.02,24373.0,44.98,45.02,44.94,45.02,24373.0
2016-12-21 14:30:00,45.02,45.13,45.01,45.06,36188.0,45.02,45.13,45.01,45.06,36188.0
2016-12-21 15:00:00,45.07,45.08,45.04,45.05,43102.0,45.07,45.08,45.04,45.05,43102.0
2016-12-21 15:30:00,45.05,45.05,44.91,44.92,96890.0,45.05,45.05,44.91,44.92,96890.0
2016-12-22 09:30:00,44.83,44.87,44.33,44.43,55608.0,44.83,44.87,44.33,44.43,55608.0
2016-12-22 10:00:00,44.43,44.47,44.25,44.25,65134.0,44.43,44.47,44.25,44.25,65134.0
2016-12-22 10:30:00,44.25,44.3,43.9,43.91,44313.0,44.25,44.3,43.9,43.91,44313.0
2016-12-22 11:00:00,43.91,43.94,43.53,43.53,50286.0,43.91,43.94,43.53,43.53,50286.0
2016-12-22 11:30:00,43.53,43.66,43.45,43.47,84345.0,43.53,43.66,43.45,43.47,84345.0
2016-12-22 12:00:00,43.47,43.51,43.36,43.43,63802.0,43.47,43.51,43.36,43.43,63802.0
2016-12-22 12:30:00,43.47,43.52,43.46,43.48,24129.0,43.47,43.52,43.46,43.48,24129.0
2016-12-22 13:00:00,43.48,43.55,43.46,43.5,23290.0,43.48,43.55,43.46,43.5,23290.0
2016-12-22 13:30:00,43.47,43.59,43.45,43.52,39638.0,43.47,43.59,43.45,43.52,39638.0
2016-12-22 14:00:00,43.53,43.61,43.5,43.52,30779.0,43.53,43.61,43.5,43.52,30779.0
2016-12-22 14:30:00,43.5,43.55,43.45,43.5,36110.0,43.5,43.55,43.45,43.5,36110.0
2016-12-22 15:00:00,43.49,43.54,43.41,43.44,46402.0,43.49,43.54,43.41,43.44,46402.0
2016-12-22 15:30:00,43.45,43.48,43.33,43.35,323851.0,43.45,43.48,43.33,43.35,323851.0
2016-12-23 09:30:00,43.51,43.63,43.25,43.34,37458.0,43.51,43.63,43.25,43.34,37458.0
2016-12-23 10:00:00,43.35,43.64,43.28,43.51,29578.0,43.35,43.64,43.28,43.51,29578.0
2016-12-23 10:30:00,43.53,43.61,43.35,43.43,72546.0,43.53,43.61,43.35,43.43,72546.0
2016-12-23 11:00:00,43.44,43.44,43.16,43.24,82968.0,43.44,43.44,43.16,43.24,82968.0
2016-12-23 11:30:00,43.29,43.53,43.19,43.48,138966.0,43.29,43.53,43.19,43.48,138966.0
2016-12-23 12:00:00,43.48,43.5,43.38,43.44,21527.0,43.48,43.5,43.38,43.44,21527.0
2016-12-23 12:30:00,43.44,43.46,43.37,43.4,31833.0,43.44,43.46,43.37,43.4,31833.0
2016-12-23 13:00:00,43.4,43.48,43.36,43.46,31889.0,43.4,43.48,43.36,43.46,31889.0
2016-12-23 13:30:00,43.43,43.46,43.37,43.4,56585.0,43.43,43.46,43.37,43.4,56585.0
2016-12-23 14:00:00,43.42,43.45,43.4,43.43,116600.0,43.42,43.45,43.4,43.43,116600.0
2016-12-23 14:30:00,43.43,43.61,43.4,43.61,119969.0,43.43,43.61,43.4,43.61,119969.0
2016-12-23 15:00:00,43.61,43.7,43.45,43.51,159496.0,43.61,43.7,43.45,43.51,159496.0
2016-12-23 15:30:00,43.5,43.61,43.42,43.51,340801.0,43.5,43.61,43.42,43.51,340801.0
2016-12-27 09:30:00,43.62,44.46,43.62,44.39,32159.0,43.62,44.46,43.62,44.39,32159.0
2016-12-27 10:00:00,44.41,44.53,44.3,44.3,27489.0,44.41,44.53,44.3,44.3,27489.0
2016-12-27 10:30:00,44.34,44.38,44.17,44.26,19302.0,44.34,44.38,44.17,44.26,19302.0
2016-12-27 11:00:00,44.22,44.26,43.96,44.06,26053.0,44.22,44.26,43.96,44.06,26053.0
2016-12-27 11:30:00,44.05,44.16,43.96,44.0,19439.0,44.05,44.16,43.96,44.0,19439.0
2016-12-27 12:00:00,43.98,44.0,43.77,43.84,19651.0,43.98,44.0,43.77,43.84,19651.0
2016-12-27 12:30:00,43.83,43.83,43.69,43.73,10877.0,43.83,43.83,43.69,43.73,10877.0
2016-12-27 13:00:00,43.73,43.8,43.64,43.68,15040.0,43.73,43.8,43.64,43.68,15040.0
2016-12-27 13:30:00,43.68,43.75,43.61,43.62,8625.0,43.68,43.75,43.61,43.62,8625.0
2016-12-27 14:00:00,43.65,43.69,43.56,43.58,14657.0,43.65,43.69,43.56,43.58,14657.0
2016-12-27 14:30:00,43.57,43.62,43.53,43.54,18563.0,43.57,43.62,43.53,43.54,18563.0
2016-12-27 15:00:00,43.57,43.79,43.55,43.78,29795.0,43.57,43.79,43.55,43.78,29795.0
2016-12-27 15:30:00,43.78,43.78,43.66,43.68,88046.0,43.78,43.78,43.66,43.68,88046.0
2016-12-28 09:30:00,43.68,43.68,43.16,43.2,41512.0,43.68,43.68,43.16,43.2,41512.0
2016-12-28 10:00:00,43.19,43.29,42.95,43.05,18847.0,43.19,43.29,42.95,43.05,18847.0
2016-12-28 10:30:00,43.04,43.39,43.01,43.39,131174.0,43.04,43.39,43.01,43.39,131174.0
2016-12-28 11:00:00,43.34,43.41,43.14,43.19,56777.0,43.34,43.41,43.14,43.19,56777.0
2016-12-28 11:30:00,43.2,43.28,43.07,43.09,12037.0,43.2,43.28,43.07,43.09,12037.0
2016-12-28 12:00:00,43.07,43.11,42.97,43.11,26502.0,43.07,43.11,42.97,43.11,26502.0
2016-12-28 12:30:00,43.12,43.13,43.02,43.06,17211.0,43.12,43.13,43.02,43.06,17211.0
2016-12-28 13:00:00,43.08,43.13,43.0,43.02,19659.0,43.08,43.13,43.0,43.02,19659.0
2016-12-28 13:30:00,43.04,43.17,43.04,43.06,23838.0,43.04,43.17,43.04,43.06,23838.0
2016-12-28 14:00:00,43.07,43.13,42.92,43.0,19247.0,43.07,43.13,42.92,43.0,19247.0
2016-12-28 14:30:00,43.01,43.07,42.95,43.01,19726.0,43.01,43.07,42.95,43.01,19726.0
2016-12-28 15:00:00,43.0,43.05,42.9,42.91,45816.0,43.0,43.05,42.9,42.91,45816.0
2016-12-28 15:30:00,42.91,42.98,42.89,42.93,158149.0,42.91,42.98,42.89,42.93,158149.0
2016-12-29 09:30:00,42.93,43.45,42.88,42.96,46286.0,42.93,43.45,42.88,42.96,46286.0
2016-12-29 10:00:00,43.0,43.11,42.83,42.88,84250.0,43.0,43.11,42.83,42.88,84250.0
2016-12-29 10:30:00,42.88,42.94,42.71,42.79,48100.0,42.88,42.94,42.71,42.79,48100.0
2016-12-29 11:00:00,42.77,42.81,42.47,42.51,119505.0,42.77,42.81,42.47,42.51,119505.0
2016-12-29 11:30:00,42.52,42.58,42.43,42.51,211038.0,42.52,42.58,42.43,42.51,211038.0
2016-12-29 12:00:00,42.51,42.7,42.48,42.5,168247.0,42.51,42.7,42.48,42.5,168247.0
2016-12-29 12:30:00,42.5,42.53,42.49,42.52,78716.0,42.5,42.53,42.49,42.52,78716.0
2016-12-29 13:00:00,42.52,42.56,42.45,42.52,97301.0,42.52,42.56,42.45,42.52,97301.0
2016-12-29 13:30:00,42.51,42.52,42.1,42.12,187657.0,42.51,42.52,42.1,42.12,187657.0
2016-12-29 14:00:00,42.12,42.52,42.04,42.48,368825.0,42.12,42.52,42.04,42.48,368825.0
2016-12-29 14:30:00,42.47,42.5,42.27,42.48,171019.0,42.47,42.5,42.27,42.48,171019.0
2016-12-29 15:00:00,42.48,42.58,42.42,42.5,178171.0,42.48,42.58,42.42,42.5,178171.0
2016-12-29 15:30:00,42.5,42.68,42.5,42.66,163224.0,42.5,42.68,42.5,42.66,163224.0
2016-12-30 09:30:00,42.62,42.97,42.1,42.64,81614.0,42.62,42.97,42.1,42.64,81614.0
2016-12-30 10:00:00,42.6,42.63,42.22,42.27,33081.0,42.6,42.63,42.22,42.27,33081.0
2016-12-30 10:30:00,42.28,42.55,42.28,42.52,23714.0,42.28,42.55,42.28,42.52,23714.0
2016-12-30 11:00:00,42.51,42.58,42.43,42.56,39230.0,42.51,42.58,42.43,42.56,39230.0
2016-12-30 11:30:00,42.56,42.7,42.54,42.61,48392.0,42.56,42.7,42.54,42.61,48392.0
2016-12-30 12:00:00,42.62,42.62,42.43,42.44,38280.0,42.62,42.62,42.43,42.44,38280.0
2016-12-30 12:30:00,42.44,42.46,42.26,42.32,33869.0,42.44,42.46,42.26,42.32,33869.0
2016-12-30 13:00:00,42.32,42.47,42.3,42.4,22613.0,42.32,42.47,42.3,42.4,22613.0
2016-12-30 13:30:00,42.41,42.44,42.31,42.41,30737.0,42.41,42.44,42.31,42.41,30737.0
2016-12-30 14:00:00,42.39,42.47,42.31,42.31,39773.0,42.39,42.47,42.31,42.31,39773.0
2016-12-30 14:30:00,42.29,42.29,42.1,42.13,29581.0,42.29,42.29,42.1,42.13,29581.0
2016-12-30 15:00:00,42.15,42.47,42.12,42.46,42662.0,42.15,42.47,42.12,42.46,42662.0
2016-12-30 15:30:00,42.47,42.54,42.35,42.53,178784.0,42.47,42.54,42.35,42.53,178784.0
2017-01-03 09:30:00,43.13,43.87,43.06,43.41,86888.0,43.13,43.87,43.06,43.41,86888.0
2017-01-03 10:00:00,43.43,43.68,43.42,43.55,39126.0,43.43,43.68,43.42,43.55,39126.0
2017-01-03 10:30:00,43.57,43.6,42.91,42.96,43435.0,43.57,43.6,42.91,42.96,43435.0
2017-01-03 11:00:00,42.94,43.01,42.76,42.79,44866.0,42.94,43.01,42.76,42.79,44866.0
2017-01-03 11:30:00,42.8,42.98,42.71,42.71,54330.0,42.8,42.98,42.71,42.71,54330.0
2017-01-03 12:00:00,42.75,42.98,42.74,42.75,86595.0,42.75,42.98,42.74,42.75,86595.0
2017-01-03 12:30:00,42.77,42.92,42.71,42.81,100771.0,42.77,42.92,42.71,42.81,100771.0
2017-01-03 13:00:00,42.81,42.84,42.64,42.77,74212.0,42.81,42.84,42.64,42.77,74212.0
2017-01-03 13:30:00,42.77,42.8,42.64,42.64,62078.0,42.77,42.8,42.64,42.64,62078.0
2017-01-03 14:00:00,42.65,42.81,42.64,42.75,75175.0,42.65,42.81,42.64,42.75,75175.0
2017-01-03 14:30:00,42.74,42.83,42.68,42.73,72820.0,42.74,42.83,42.68,42.73,72820.0
2017-01-03 15:00:00,42.74,42.86,42.73,42.79,228433.0,42.74,42.86,42.73,42.79,228433.0
2017-01-03 15:30:00,42.79,42.87,42.7,42.77,325919.0,42.79,42.87,42.7,42.77,325919.0
2017-01-04 09:30:00,43.1,44.02,42.78,44.01,269862.0,43.1,44.02,42.78,44.01,269862.0
2017-01-04 10:00:00,44.02,44.27,43.99,44.1,78383.0,44.02,44.27,43.99,44.1,78383.0
2017-01-04 10:30:00,44.08,44.33,44.04,44.1,85867.0,44.08,44.33,44.04,44.1,85867.0
2017-01-04 11:00:00,44.11,44.65,44.05,44.57,111134.0,44.11,44.65,44.05,44.57,111134.0
2017-01-04 11:30:00,44.55,44.78,44.48,44.74,103290.0,44.55,44.78,44.48,44.74,103290.0
2017-01-04 12:00:00,44.74,44.77,44.3,44.3,60059.0,44.74,44.77,44.3,44.3,60059.0
2017-01-04 12:30:00,44.28,44.28,44.13,44.24,52392.0,44.28,44.28,44.13,44.24,52392.0
2017-01-04 13:00:00,44.24,44.58,44.23,44.55,50990.0,44.24,44.58,44.23,44.55,50990.0
2017-01-04 13:30:00,44.55,44.62,44.45,44.61,38862.0,44.55,44.62,44.45,44.61,38862.0
2017-01-04 14:00:00,44.62,44.62,44.35,44.48,61095.0,44.62,44.62,44.35,44.48,61095.0
2017-01-04 14:30:00,44.44,44.62,44.44,44.62,94278.0,44.44,44.62,44.44,44.62,94278.0
2017-01-04 15:00:00,44.62,44.78,44.56,44.78,112819.0,44.62,44.78,44.56,44.78,112819.0
2017-01-04 15:30:00,44.76,44.89,44.75,44.78,268380.0,44.76,44.89,44.75,44.78,268380.0
2017-01-05 10:30:00,44.4,44.5,44.39,44.43,5000.0,44.4,44.5,44.39,44.43,5000.0
2017-01-05 11:00:00,44.43,44.5,44.28,44.44,76314.0,44.43,44.5,44.28,44.44,76314.0
2017-01-05 11:30:00,44.44,44.5,44.09,44.11,59712.0,44.44,44.5,44.09,44.11,59712.0
2017-01-05 12:00:00,44.15,44.19,44.02,44.1,42522.0,44.15,44.19,44.02,44.1,42522.0
2017-01-05 12:30:00,44.11,44.36,44.07,44.21,56942.0,44.11,44.36,44.07,44.21,56942.0
2017-01-05 13:00:00,44.21,44.4,44.18,44.36,46823.0,44.21,44.4,44.18,44.36,46823.0
2017-01-05 13:30:00,44.37,44.48,44.23,44.44,29189.0,44.37,44.48,44.23,44.44,29189.0
2017-01-05 14:00:00,44.44,44.58,44.39,44.56,34674.0,44.44,44.58,44.39,44.56,34674.0
2017-01-05 14:30:00,44.55,44.57,44.45,44.47,35272.0,44.55,44.57,44.45,44.47,35272.0
2017-01-05 15:00:00,44.47,44.64,44.47,44.61,48714.0,44.47,44.64,44.47,44.61,48714.0
2017-01-05 15:30:00,44.61,44.61,44.49,44.57,104571.0,44.61,44.61,44.49,44.57,104571.0
2017-01-06 09:30:00,44.75,44.92,44.32,44.51,63690.0,44.75,44.92,44.32,44.51,63690.0
2017-01-06 10:00:00,44.51,44.63,44.41,44.41,43004.0,44.51,44.63,44.41,44.41,43004.0
2017-01-06 10:30:00,44.41,44.41,44.06,44.27,48201.0,44.41,44.41,44.06,44.27,48201.0
2017-01-06 11:00:00,44.24,44.44,44.24,44.38,21134.0,44.24,44.44,44.24,44.38,21134.0
2017-01-06 11:30:00,44.39,44.54,44.39,44.49,22716.0,44.39,44.54,44.39,44.49,22716.0
2017-01-06 12:00:00,44.48,44.76,44.48,44.69,61623.0,44.48,44.76,44.48,44.69,61623.0
2017-01-06 12:30:00,44.7,44.82,44.66,44.7,32145.0,44.7,44.82,44.66,44.7,32145.0
2017-01-06 13:00:00,44.7,44.84,44.7,44.73,45437.0,44.7,44.84,44.7,44.73,45437.0
2017-01-06 13:30:00,44.73,44.73,44.63,44.65,19771.0,44.73,44.73,44.63,44.65,19771.0
2017-01-06 14:00:00,44.65,44.79,44.6,44.6,39185.0,44.65,44.79,44.6,44.6,39185.0
2017-01-06 14:30:00,44.6,44.69,44.24,44.25,89542.0,44.6,44.69,44.24,44.25,89542.0
2017-01-06 15:00:00,44.25,44.38,44.23,44.24,104912.0,44.25,44.38,44.23,44.24,104912.0
2017-01-06 15:30:00,44.24,44.39,44.14,44.24,132066.0,44.24,44.39,44.14,44.24,132066.0
2017-01-09 09:30:00,44.14,44.7,43.9,44.69,94599.0,44.14,44.7,43.9,44.69,94599.0
2017-01-09 10:00:00,44.67,44.69,44.43,44.49,32257.0,44.67,44.69,44.43,44.49,32257.0
2017-01-09 10:30:00,44.51,44.58,44.34,44.49,21738.0,44.51,44.58,44.34,44.49,21738.0
2017-01-09 11:00:00,44.47,44.5,44.37,44.42,26140.0,44.47,44.5,44.37,44.42,26140.0
2017-01-09 11:30:00,44.41,44.44,44.07,44.12,32339.0,44.41,44.44,44.07,44.12,32339.0
2017-01-09 12:00:00,44.14,44.4,44.13,44.26,14220.0,44.14,44.4,44.13,44.26,14220.0
2017-01-09 12:30:00,44.26,44.34,44.21,44.32,16214.0,44.26,44.34,44.21,44.32,16214.0
2017-01-09 13:00:00,44.33,44.34,44.26,44.29,25678.0,44.33,44.34,44.26,44.29,25678.0
2017-01-09 13:30:00,44.26,44.32,44.25,44.28,13151.0,44.26,44.32,44.25,44.28,13151.0
2017-01-09 14:00:00,44.27,44.46,44.25,44.44,67596.0,44.27,44.46,44.25,44.44,67596.0
2017-01-09 14:30:00,44.49,44.54,44.43,44.45,10471.0,44.49,44.54,44.43,44.45,10471.0
2017-01-09 15:00:00,44.46,44.54,44.46,44.53,18451.0,44.46,44.54,44.46,44.53,18451.0
2017-01-09 15:30:00,44.53,44.59,44.37,44.39,126285.0,44.53,44.59,44.37,44.39,126285.0
2017-01-10 09:30:00,44.33,44.9,44.33,44.85,60386.0,44.33,44.9,44.33,44.85,60386.0
2017-01-10 10:00:00,44.81,44.94,44.63,44.85,45933.0,44.81,44.94,44.63,44.85,45933.0
2017-01-10 10:30:00,44.89,45.07,44.87,45.02,118276.0,44.89,45.07,44.87,45.02,118276.0
2017-01-10 11:00:00,45.02,45.07,44.89,44.96,61294.0,45.02,45.07,44.89,44.96,61294.0
2017-01-10 11:30:00,44.95,45.07,44.82,44.98,41263.0,44.95,45.07,44.82,44.98,41263.0
2017-01-10 12:00:00,44.97,45.24,44.97,45.19,43910.0,44.97,45.24,44.97,45.19,43910.0
2017-01-10 12:30:00,45.21,45.36,45.16,45.22,43809.0,45.21,45.36,45.16,45.22,43809.0
2017-01-10 13:00:00,45.21,45.28,45.12,45.14,39804.0,45.21,45.28,45.12,45.14,39804.0
2017-01-10 13:30:00,45.15,45.17,44.84,44.88,52158.0,45.15,45.17,44.84,44.88,52158.0
2017-01-10 14:00:00,44.88,45.05,44.87,45.0,34914.0,44.88,45.05,44.87,45.0,34914.0
2017-01-10 14:30:00,45.01,45.19,44.93,45.15,35667.0,45.01,45.19,44.93,45.15,35667.0
2017-01-10 15:00:00,45.15,45.32,45.15,45.29,62683.0,45.15,45.32,45.15,45.29,62683.0
2017-01-10 15:30:00,45.27,45.31,45.16,45.21,233403.0,45.27,45.31,45.16,45.21,233403.0
2017-01-11 09:30:00,45.01,45.32,44.72,45.3,86240.0,45.01,45.32,44.72,45.3,86240.0
2017-01-11 10:00:00,45.28,45.32,45.07,45.18,18298.0,45.28,45.32,45.07,45.18,18298.0
2017-01-11 10:30:00,45.18,45.22,45.11,45.18,29157.0,45.18,45.22,45.11,45.18,29157.0
2017-01-11 11:00:00,45.19,45.27,45.12,45.16,42595.0,45.19,45.27,45.12,45.16,42595.0
2017-01-11 11:30:00,45.15,45.43,45.1,45.43,34990.0,45.15,45.43,45.1,45.43,34990.0
2017-01-11 12:00:00,45.42,45.64,45.35,45.45,89113.0,45.42,45.64,45.35,45.45,89113.0
2017-01-11 12:30:00,45.48,45.56,45.4,45.55,35309.0,45.48,45.56,45.4,45.55,35309.0
2017-01-11 13:00:00,45.55,45.55,45.3,45.41,38374.0,45.55,45.55,45.3,45.41,38374.0
2017-01-11 13:30:00,45.45,45.58,45.4,45.52,20404.0,45.45,45.58,45.4,45.52,20404.0
2017-01-11 14:00:00,45.55,45.67,45.51,45.63,40446.0,45.55,45.67,45.51,45.63,40446.0
2017-01-11 14:30:00,45.63,45.8,45.49,45.53,77782.0,45.63,45.8,45.49,45.53,77782.0
2017-01-11 15:00:00,45.56,45.77,45.55,45.74,39834.0,45.56,45.77,45.55,45.74,39834.0
2017-01-11 15:30:00,45.75,45.82,45.73,45.75,101983.0,45.75,45.82,45.73,45.75,101983.0
2017-01-12 09:30:00,45.47,45.83,45.28,45.8,38809.0,45.47,45.83,45.28,45.8,38809.0
2017-01-12 10:00:00,45.77,45.77,45.26,45.35,56193.0,45.77,45.77,45.26,45.35,56193.0
2017-01-12 10:30:00,45.37,45.43,44.76,44.88,78120.0,45.37,45.43,44.76,44.88,78120.0
2017-01-12 11:00:00,44.83,44.97,44.67,44.92,38744.0,44.83,44.97,44.67,44.92,38744.0
2017-01-12 11:30:00,44.89,45.03,44.82,44.97,20594.0,44.89,45.03,44.82,44.97,20594.0
2017-01-12 12:00:00,44.95,45.29,44.95,45.29,24792.0,44.95,45.29,44.95,45.29,24792.0
2017-01-12 12:30:00,45.27,45.27,45.07,45.14,18282.0,45.27,45.27,45.07,45.14,18282.0
2017-01-12 13:00:00,45.17,45.24,45.04,45.05,26123.0,45.17,45.24,45.04,45.05,26123.0
2017-01-12 13:30:00,45.04,45.23,45.04,45.2,28027.0,45.04,45.23,45.04,45.2,28027.0
2017-01-12 14:00:00,45.22,45.31,45.2,45.31,29701.0,45.22,45.31,45.2,45.31,29701.0
2017-01-12 14:30:00,45.3,45.46,45.3,45.37,25459.0,45.3,45.46,45.3,45.37,25459.0
2017-01-12 15:00:00,45.39,45.4,45.27,45.36,36983.0,45.39,45.4,45.27,45.36,36983.0
2017-01-12 15:30:00,45.35,45.39,45.27,45.36,119323.0,45.35,45.39,45.27,45.36,119323.0
2017-01-13 09:30:00,45.46,45.49,45.06,45.26,48192.0,45.46,45.49,45.06,45.26,48192.0
2017-01-13 10:00:00,45.3,45.3,44.84,45.02,55079.0,45.3,45.3,44.84,45.02,55079.0
2017-01-13 10:30:00,45.0,45.19,44.95,45.1,18962.0,45.0,45.19,44.95,45.1,18962.0
2017-01-13 11:00:00,45.09,45.34,44.97,45.27,32139.0,45.09,45.34,44.97,45.27,32139.0
2017-01-13 11:30:00,45.29,45.29,45.04,45.12,42224.0,45.29,45.29,45.04,45.12,42224.0
2017-01-13 12:00:00,45.12,45.24,45.1,45.12,17955.0,45.12,45.24,45.1,45.12,17955.0
2017-01-13 12:30:00,45.09,45.16,45.01,45.16,17761.0,45.09,45.16,45.01,45.16,17761.0
2017-01-13 13:00:00,45.16,45.27,45.16,45.18,12266.0,45.16,45.27,45.16,45.18,12266.0
2017-01-13 13:30:00,45.17,45.25,45.14,45.22,17789.0,45.17,45.25,45.14,45.22,17789.0
2017-01-13 14:00:00,45.21,45.21,44.99,44.99,14340.0,45.21,45.21,44.99,44.99,14340.0
2017-01-13 14:30:00,45.0,45.03,44.86,44.91,23121.0,45.0,45.03,44.86,44.91,23121.0
2017-01-13 15:00:00,44.92,45.07,44.92,45.02,31929.0,44.92,45.07,44.92,45.02,31929.0
2017-01-13 15:30:00,45.04,45.06,44.93,44.96,78079.0,45.04,45.06,44.93,44.96,78079.0
2017-01-17 09:30:00,45.08,45.21,44.71,44.8,54831.0,45.08,45.21,44.71,44.8,54831.0
2017-01-17 10:00:00,44.79,45.07,44.73,44.96,38907.0,44.79,45.07,44.73,44.96,38907.0
2017-01-17 10:30:00,44.98,45.05,44.81,44.82,33788.0,44.98,45.05,44.81,44.82,33788.0
2017-01-17 11:00:00,44.83,44.88,44.57,44.61,45721.0,44.83,44.88,44.57,44.61,45721.0
2017-01-17 11:30:00,44.61,44.79,44.51,44.75,33385.0,44.61,44.79,44.51,44.75,33385.0
2017-01-17 12:00:00,44.76,44.82,44.62,44.67,72969.0,44.76,44.82,44.62,44.67,72969.0
2017-01-17 12:30:00,44.67,44.72,44.52,44.54,38249.0,44.67,44.72,44.52,44.54,38249.0
2017-01-17 13:00:00,44.54,44.55,44.43,44.51,21448.0,44.54,44.55,44.43,44.51,21448.0
2017-01-17 13:30:00,44.51,44.58,44.4,44.41,13442.0,44.51,44.58,44.4,44.41,13442.0
2017-01-17 14:00:00,44.43,44.51,44.26,44.26,24719.0,44.43,44.51,44.26,44.26,24719.0
2017-01-17 14:30:00,44.25,44.44,44.2,44.44,76265.0,44.25,44.44,44.2,44.44,76265.0
2017-01-17 15:00:00,44.42,44.7,44.39,44.65,84543.0,44.42,44.7,44.39,44.65,84543.0
2017-01-17 15:30:00,44.65,44.76,44.59,44.75,162052.0,44.65,44.76,44.59,44.75,162052.0
2017-01-18 09:30:00,44.97,45.3,44.56,45.24,58146.0,44.97,45.3,44.56,45.24,58146.0
2017-01-18 10:00:00,45.21,45.7,45.15,45.56,115641.0,45.21,45.7,45.15,45.56,115641.0
2017-01-18 10:30:00,45.57,45.7,45.48,45.64,54061.0,45.57,45.7,45.48,45.64,54061.0
2017-01-18 11:00:00,45.64,45.67,45.43,45.61,49475.0,45.64,45.67,45.43,45.61,49475.0
2017-01-18 11:30:00,45.61,45.68,45.36,45.36,29723.0,45.61,45.68,45.36,45.36,29723.0
2017-01-18 12:00:00,45.31,45.5,45.29,45.46,24088.0,45.31,45.5,45.29,45.46,24088.0
2017-01-18 12:30:00,45.45,45.55,45.4,45.43,36755.0,45.45,45.55,45.4,45.43,36755.0
2017-01-18 13:00:00,45.46,45.46,45.14,45.2,32864.0,45.46,45.46,45.14,45.2,32864.0
2017-01-18 13:30:00,45.2,45.3,45.18,45.23,30276.0,45.2,45.3,45.18,45.23,30276.0
2017-01-18 14:00:00,45.25,45.35,45.2,45.32,29907.0,45.25,45.35,45.2,45.32,29907.0
2017-01-18 14:30:00,45.32,45.54,45.18,45.44,62289.0,45.32,45.54,45.18,45.44,62289.0
2017-01-18 15:00:00,45.42,45.77,45.3,45.6,84752.0,45.42,45.77,45.3,45.6,84752.0
2017-01-18 15:30:00,45.62,45.68,45.56,45.67,152885.0,45.62,45.68,45.56,45.67,152885.0
2017-01-19 09:30:00,45.76,46.36,45.43,46.24,96373.0,45.76,46.36,45.43,46.24,96373.0
2017-01-19 10:00:00,46.2,46.28,45.8,46.02,41473.0,46.2,46.28,45.8,46.02,41473.0
2017-01-19 10:30:00,46.04,46.15,45.46,45.58,74302.0,46.04,46.15,45.46,45.58,74302.0
2017-01-19 11:00:00,45.56,45.63,45.38,45.58,33902.0,45.56,45.63,45.38,45.58,33902.0
2017-01-19 11:30:00,45.58,45.71,45.53,45.55,27022.0,45.58,45.71,45.53,45.55,27022.0
2017-01-19 12:00:00,45.53,45.56,45.43,45.43,21403.0,45.53,45.56,45.43,45.43,21403.0
2017-01-19 12:30:00,45.43,45.59,45.42,45.55,28665.0,45.43,45.59,45.42,45.55,28665.0
2017-01-19 13:00:00,45.57,45.62,45.45,45.45,19525.0,45.57,45.62,45.45,45.45,19525.0
2017-01-19 13:30:00,45.44,45.58,45.44,45.55,31596.0,45.44,45.58,45.44,45.55,31596.0
2017-01-19 14:00:00,45.54,45.65,45.39,45.59,84736.0,45.54,45.65,45.39,45.59,84736.0
2017-01-19 14:30:00,45.6,45.61,45.47,45.61,71768.0,45.6,45.61,45.47,45.61,71768.0
2017-01-19 15:00:00,45.58,45.73,45.55,45.72,88683.0,45.58,45.73,45.55,45.72,88683.0
2017-01-19 15:30:00,45.72,45.82,45.62,45.62,191487.0,45.72,45.82,45.62,45.62,191487.0
2017-01-20 09:30:00,45.93,46.41,45.5,46.27,84671.0,45.93,46.41,45.5,46.27,84671.0
2017-01-20 10:00:00,46.25,46.31,45.81,45.86,39287.0,46.25,46.31,45.81,45.86,39287.0
2017-01-20 10:30:00,45.82,45.92,45.74,45.87,33912.0,45.82,45.92,45.74,45.87,33912.0
2017-01-20 11:00:00,45.89,46.02,45.69,45.69,42633.0,45.89,46.02,45.69,45.69,42633.0
2017-01-20 11:30:00,45.7,45.88,45.58,45.79,36256.0,45.7,45.88,45.58,45.79,36256.0
2017-01-20 12:00:00,45.79,45.83,45.42,45.6,30038.0,45.79,45.83,45.42,45.6,30038.0
2017-01-20 12:30:00,45.62,45.62,45.41,45.49,25427.0,45.62,45.62,45.41,45.49,25427.0
2017-01-20 13:00:00,45.47,45.74,45.46,45.66,17004.0,45.47,45.74,45.46,45.66,17004.0
2017-01-20 13:30:00,45.66,45.8,45.65,45.77,27938.0,45.66,45.8,45.65,45.77,27938.0
2017-01-20 14:00:00,45.76,45.79,45.54,45.57,18743.0,45.76,45.79,45.54,45.57,18743.0
2017-01-20 14:30:00,45.57,45.67,45.56,45.66,20002.0,45.57,45.67,45.56,45.66,20002.0
2017-01-20 15:00:00,45.67,45.81,45.59,45.63,44239.0,45.67,45.81,45.59,45.63,44239.0
2017-01-20 15:30:00,45.62,45.68,45.51,45.63,118678.0,45.62,45.68,45.51,45.63,118678.0
2017-01-23 09:30:00,45.47,45.76,45.41,45.48,21647.0,45.47,45.76,45.41,45.48,21647.0
2017-01-23 10:00:00,45.52,45.56,45.31,45.31,27418.0,45.52,45.56,45.31,45.31,27418.0
2017-01-23 10:30:00,45.3,45.35,45.15,45.25,48640.0,45.3,45.35,45.15,45.25,48640.0
2017-01-23 11:00:00,45.25,45.35,45.2,45.21,29049.0,45.25,45.35,45.2,45.21,29049.0
2017-01-23 11:30:00,45.21,45.41,45.21,45.37,45110.0,45.21,45.41,45.21,45.37,45110.0
2017-01-23 12:00:00,45.38,45.57,45.37,45.56,26298.0,45.38,45.57,45.37,45.56,26298.0
2017-01-23 12:30:00,45.56,45.68,45.51,45.58,21704.0,45.56,45.68,45.51,45.58,21704.0
2017-01-23 13:00:00,45.6,45.66,45.48,45.48,19425.0,45.6,45.66,45.48,45.48,19425.0
2017-01-23 13:30:00,45.49,45.74,45.49,45.69,32227.0,45.49,45.74,45.49,45.69,32227.0
2017-01-23 14:00:00,45.7,45.77,45.7,45.76,42174.0,45.7,45.77,45.7,45.76,42174.0
2017-01-23 14:30:00,45.76,45.91,45.75,45.9,60404.0,45.76,45.91,45.75,45.9,60404.0
2017-01-23 15:00:00,45.9,46.05,45.87,46.04,72802.0,45.9,46.05,45.87,46.04,72802.0
2017-01-23 15:30:00,46.04,46.15,45.96,46.01,219320.0,46.04,46.15,45.96,46.01,219320.0
2017-01-24 09:30:00,45.92,46.22,45.87,45.9,137961.0,45.92,46.22,45.87,45.9,137961.0
2017-01-24 10:00:00,45.96,46.37,45.83,46.35,86074.0,45.96,46.37,45.83,46.35,86074.0
2017-01-24 10:30:00,46.34,46.5,46.09,46.16,83153.0,46.34,46.5,46.09,46.16,83153.0
2017-01-24 11:00:00,46.16,46.54,46.15,46.52,65798.0,46.16,46.54,46.15,46.52,65798.0
2017-01-24 11:30:00,46.54,46.8,46.48,46.76,67076.0,46.54,46.8,46.48,46.76,67076.0
2017-01-24 12:00:00,46.77,46.85,46.6,46.67,73496.0,46.77,46.85,46.6,46.67,73496.0
2017-01-24 12:30:00,46.64,46.73,46.46,46.47,28133.0,46.64,46.73,46.46,46.47,28133.0
2017-01-24 13:00:00,46.47,46.74,46.46,46.67,49791.0,46.47,46.74,46.46,46.67,49791.0
2017-01-24 13:30:00,46.67,46.8,46.67,46.67,27463.0,46.67,46.8,46.67,46.67,27463.0
2017-01-24 14:00:00,46.67,46.75,46.62,46.68,44974.0,46.67,46.75,46.62,46.68,44974.0
2017-01-24 14:30:00,46.67,46.74,46.62,46.67,50402.0,46.67,46.74,46.62,46.67,50402.0
2017-01-24 15:00:00,46.68,46.95,46.67,46.84,118572.0,46.68,46.95,46.67,46.84,118572.0
2017-01-24 15:30:00,46.84,46.94,46.79,46.84,187812.0,46.84,46.94,46.79,46.84,187812.0
2017-01-25 09:30:00,47.22,47.87,46.95,47.74,112820.0,47.22,47.87,46.95,47.74,112820.0
2017-01-25 10:00:00,47.75,47.78,47.63,47.71,50309.0,47.75,47.78,47.63,47.71,50309.0
2017-01-25 10:30:00,47.7,47.7,47.63,47.66,54315.0,47.7,47.7,47.63,47.66,54315.0
2017-01-25 11:00:00,47.66,47.8,47.63,47.78,44135.0,47.66,47.8,47.63,47.78,44135.0
2017-01-25 11:30:00,47.78,47.86,47.68,47.8,94496.0,47.78,47.86,47.68,47.8,94496.0
2017-01-25 12:00:00,47.82,47.88,47.72,47.83,35385.0,47.82,47.88,47.72,47.83,35385.0
2017-01-25 12:30:00,47.85,47.96,47.84,47.95,47306.0,47.85,47.96,47.84,47.95,47306.0
2017-01-25 13:00:00,47.95,47.98,47.71,47.73,70479.0,47.95,47.98,47.71,47.73,70479.0
2017-01-25 13:30:00,47.73,48.21,47.73,48.19,109697.0,47.73,48.21,47.73,48.19,109697.0
2017-01-25 14:00:00,48.2,48.21,48.16,48.19,90696.0,48.2,48.21,48.16,48.19,90696.0
2017-01-25 14:30:00,48.19,48.24,47.95,47.99,77138.0,48.19,48.24,47.95,47.99,77138.0
2017-01-25 15:00:00,48.0,48.09,47.98,48.05,86582.0,48.0,48.09,47.98,48.05,86582.0
2017-01-25 15:30:00,48.06,48.16,48.05,48.09,187513.0,48.06,48.16,48.05,48.09,187513.0
2017-01-26 09:30:00,49.22,49.98,49.1,49.41,427117.0,49.22,49.98,49.1,49.41,427117.0
2017-01-26 10:00:00,49.41,50.05,49.22,49.38,344404.0,49.41,50.05,49.22,49.38,344404.0
2017-01-26 10:30:00,49.33,49.54,49.11,49.47,163008.0,49.33,49.54,49.11,49.47,163008.0
2017-01-26 11:00:00,49.47,49.52,49.0,49.04,187954.0,49.47,49.52,49.0,49.04,187954.0
2017-01-26 11:30:00,49.05,49.05,48.79,48.99,85517.0,49.05,49.05,48.79,48.99,85517.0
2017-01-26 12:00:00,49.0,49.0,48.77,48.85,78814.0,49.0,49.0,48.77,48.85,78814.0
2017-01-26 12:30:00,48.88,49.31,48.8,49.31,61184.0,48.88,49.31,48.8,49.31,61184.0
2017-01-26 13:00:00,49.32,49.46,49.28,49.33,69314.0,49.32,49.46,49.28,49.33,69314.0
2017-01-26 13:30:00,49.32,49.55,49.32,49.38,67212.0,49.32,49.55,49.32,49.38,67212.0
2017-01-26 14:00:00,49.39,49.55,49.34,49.55,136426.0,49.39,49.55,49.34,49.55,136426.0
2017-01-26 14:30:00,49.55,49.55,49.2,49.21,64239.0,49.55,49.55,49.2,49.21,64239.0
2017-01-26 15:00:00,49.21,49.36,49.18,49.24,109422.0,49.21,49.36,49.18,49.24,109422.0
2017-01-26 15:30:00,49.24,49.42,49.16,49.33,455515.0,49.24,49.42,49.16,49.33,455515.0
2017-01-27 09:30:00,49.35,49.56,48.78,49.16,98568.0,49.35,49.56,48.78,49.16,98568.0
2017-01-27 10:00:00,49.08,49.48,48.92,49.06,69184.0,49.08,49.48,48.92,49.06,69184.0
2017-01-27 10:30:00,49.05,49.12,48.83,48.84,62854.0,49.05,49.12,48.83,48.84,62854.0
2017-01-27 11:00:00,48.8,48.92,48.74,48.82,47952.0,48.8,48.92,48.74,48.82,47952.0
2017-01-27 11:30:00,48.82,48.83,48.61,48.68,83046.0,48.82,48.83,48.61,48.68,83046.0
2017-01-27 12:00:00,48.69,49.06,48.63,48.97,37945.0,48.69,49.06,48.63,48.97,37945.0
2017-01-27 12:30:00,48.98,49.02,48.84,48.96,37268.0,48.98,49.02,48.84,48.96,37268.0
2017-01-27 13:00:00,48.96,48.96,48.88,48.91,27054.0,48.96,48.96,48.88,48.91,27054.0
2017-01-27 13:30:00,48.91,49.04,48.89,48.99,31549.0,48.91,49.04,48.89,48.99,31549.0
2017-01-27 14:00:00,49.0,49.03,48.88,49.0,34725.0,49.0,49.03,48.88,49.0,34725.0
2017-01-27 14:30:00,49.0,49.11,48.97,49.02,32235.0,49.0,49.11,48.97,49.02,32235.0
2017-01-27 15:00:00,49.01,49.1,48.99,48.99,47010.0,49.01,49.1,48.99,48.99,47010.0
2017-01-27 15:30:00,48.98,49.12,48.98,49.04,155047.0,48.98,49.12,48.98,49.04,155047.0
2017-01-30 09:30:00,48.8,48.88,48.49,48.5,92842.0,48.8,48.88,48.49,48.5,92842.0
2017-01-30 10:00:00,48.5,48.58,48.12,48.3,143277.0,48.5,48.58,48.12,48.3,143277.0
2017-01-30 10:30:00,48.29,48.37,47.99,48.12,54471.0,48.29,48.37,47.99,48.12,54471.0
2017-01-30 11:00:00,48.13,48.43,48.03,48.38,68769.0,48.13,48.43,48.03,48.38,68769.0
2017-01-30 11:30:00,48.37,48.6,48.3,48.57,35072.0,48.37,48.6,48.3,48.57,35072.0
2017-01-30 12:00:00,48.57,48.6,48.4,48.41,25140.0,48.57,48.6,48.4,48.41,25140.0
2017-01-30 12:30:00,48.39,48.39,48.19,48.25,40716.0,48.39,48.39,48.19,48.25,40716.0
2017-01-30 13:00:00,48.25,48.31,48.04,48.07,40240.0,48.25,48.31,48.04,48.07,40240.0
2017-01-30 13:30:00,48.07,48.07,47.94,48.0,60159.0,48.07,48.07,47.94,48.0,60159.0
2017-01-30 14:00:00,48.01,48.09,47.97,48.05,72645.0,48.01,48.09,47.97,48.05,72645.0
2017-01-30 14:30:00,48.07,48.08,48.01,48.04,69677.0,48.07,48.08,48.01,48.04,69677.0
2017-01-30 15:00:00,48.05,48.06,48.02,48.04,60458.0,48.05,48.06,48.02,48.04,60458.0
2017-01-30 15:30:00,48.03,48.06,47.99,48.01,286085.0,48.03,48.06,47.99,48.01,286085.0
2017-01-31 09:30:00,47.88,48.11,47.39,47.41,55107.0,47.88,48.11,47.39,47.41,55107.0
2017-01-31 10:00:00,47.39,47.5,47.08,47.24,87214.0,47.39,47.5,47.08,47.24,87214.0
2017-01-31 10:30:00,47.24,47.34,47.09,47.31,71950.0,47.24,47.34,47.09,47.31,71950.0
2017-01-31 11:00:00,47.3,47.43,47.15,47.2,55180.0,47.3,47.43,47.15,47.2,55180.0
2017-01-31 11:30:00,47.17,47.27,47.06,47.21,31885.0,47.17,47.27,47.06,47.21,31885.0
2017-01-31 12:00:00,47.23,47.24,47.05,47.11,59730.0,47.23,47.24,47.05,47.11,59730.0
2017-01-31 12:30:00,47.13,47.16,46.93,47.07,55213.0,47.13,47.16,46.93,47.07,55213.0
2017-01-31 13:00:00,47.07,47.07,46.83,47.07,50909.0,47.07,47.07,46.83,47.07,50909.0
2017-01-31 13:30:00,47.08,47.14,46.92,47.02,42579.0,47.08,47.14,46.92,47.02,42579.0
2017-01-31 14:00:00,47.01,47.23,47.0,47.22,151434.0,47.01,47.23,47.0,47.22,151434.0
2017-01-31 14:30:00,47.22,47.29,47.09,47.24,96312.0,47.22,47.29,47.09,47.24,96312.0
2017-01-31 15:00:00,47.24,47.3,47.15,47.23,110739.0,47.24,47.3,47.15,47.23,110739.0
2017-01-31 15:30:00,47.23,47.29,46.93,46.98,476036.0,47.23,47.29,46.93,46.98,476036.0
2017-02-01 09:30:00,47.3,47.63,46.97,47.02,104497.0,47.3,47.63,46.97,47.02,104497.0
2017-02-01 10:00:00,47.0,47.19,46.9,47.04,109934.0,47.0,47.19,46.9,47.04,109934.0
2017-02-01 10:30:00,47.04,47.15,46.83,47.03,74626.0,47.04,47.15,46.83,47.03,74626.0
2017-02-01 11:00:00,47.05,47.22,47.0,47.13,137201.0,47.05,47.22,47.0,47.13,137201.0
2017-02-01 11:30:00,47.15,47.27,47.09,47.26,65893.0,47.15,47.27,47.09,47.26,65893.0
2017-02-01 12:00:00,47.25,47.76,47.2,47.74,83674.0,47.25,47.76,47.2,47.74,83674.0
2017-02-01 12:30:00,47.78,48.0,47.77,47.89,23690.0,47.78,48.0,47.77,47.89,23690.0
2017-02-01 13:00:00,47.89,48.18,47.84,47.88,46990.0,47.89,48.18,47.84,47.88,46990.0
2017-02-01 13:30:00,47.85,48.09,47.85,47.97,46048.0,47.85,48.09,47.85,47.97,46048.0
2017-02-01 14:00:00,47.96,48.45,47.94,48.33,76932.0,47.96,48.45,47.94,48.33,76932.0
2017-02-01 14:30:00,48.33,48.34,47.94,48.1,84205.0,48.33,48.34,47.94,48.1,84205.0
2017-02-01 15:00:00,48.09,48.14,47.99,48.13,63852.0,48.09,48.14,47.99,48.13,63852.0
2017-02-01 15:30:00,48.12,48.17,48.02,48.07,154977.0,48.12,48.17,48.02,48.07,154977.0
2017-02-02 09:30:00,48.17,48.19,47.55,48.04,30387.0,48.17,48.19,47.55,48.04,30387.0
2017-02-02 10:00:00,48.02,48.2,47.9,48.18,43307.0,48.02,48.2,47.9,48.18,43307.0
2017-02-02 10:30:00,48.23,48.5,48.21,48.5,31654.0,48.23,48.5,48.21,48.5,31654.0
2017-02-02 11:00:00,48.47,48.48,48.17,48.24,20984.0,48.47,48.48,48.17,48.24,20984.0
2017-02-02 11:30:00,48.23,48.29,47.86,47.9,65567.0,48.23,48.29,47.86,47.9,65567.0
2017-02-02 12:00:00,47.87,47.92,47.77,47.79,56255.0,47.87,47.92,47.77,47.79,56255.0
2017-02-02 12:30:00,47.79,47.81,47.66,47.67,26163.0,47.79,47.81,47.66,47.67,26163.0
2017-02-02 13:00:00,47.68,47.68,47.57,47.58,45614.0,47.68,47.68,47.57,47.58,45614.0
2017-02-02 13:30:00,47.59,47.82,47.58,47.77,21873.0,47.59,47.82,47.58,47.77,21873.0
2017-02-02 14:00:00,47.76,47.78,47.57,47.58,21567.0,47.76,47.78,47.57,47.58,21567.0
2017-02-02 14:30:00,47.57,47.63,47.55,47.63,28037.0,47.57,47.63,47.55,47.63,28037.0
2017-02-02 15:00:00,47.62,47.79,47.57,47.69,43890.0,47.62,47.79,47.57,47.69,43890.0
2017-02-02 15:30:00,47.68,47.74,47.63,47.66,108785.0,47.68,47.74,47.63,47.66,108785.0
2017-02-03 09:30:00,48.13,48.36,47.53,47.6,35086.0,48.13,48.36,47.53,47.6,35086.0
2017-02-03 10:00:00,47.64,47.81,47.5,47.74,30003.0,47.64,47.81,47.5,47.74,30003.0
2017-02-03 10:30:00,47.75,47.88,47.62,47.87,23668.0,47.75,47.88,47.62,47.87,23668.0
2017-02-03 11:00:00,47.85,47.96,47.69,47.69,62128.0,47.85,47.96,47.69,47.69,62128.0
2017-02-03 11:30:00,47.7,47.76,47.41,47.41,54960.0,47.7,47.76,47.41,47.41,54960.0
2017-02-03 12:00:00,47.45,47.66,47.44,47.61,40311.0,47.45,47.66,47.44,47.61,40311.0
2017-02-03 12:30:00,47.63,47.64,47.48,47.55,40857.0,47.63,47.64,47.48,47.55,40857.0
2017-02-03 13:00:00,47.54,47.56,47.48,47.48,37359.0,47.54,47.56,47.48,47.48,37359.0
2017-02-03 13:30:00,47.48,47.73,47.45,47.67,35551.0,47.48,47.73,47.45,47.67,35551.0
2017-02-03 14:00:00,47.68,47.7,47.6,47.61,25338.0,47.68,47.7,47.6,47.61,25338.0
2017-02-03 14:30:00,47.61,47.68,47.58,47.6,29691.0,47.61,47.68,47.58,47.6,29691.0
2017-02-03 15:00:00,47.59,47.78,47.57,47.72,41729.0,47.59,47.78,47.57,47.72,41729.0
2017-02-03 15:30:00,47.72,47.75,47.66,47.74,132083.0,47.72,47.75,47.66,47.74,132083.0
2017-02-06 09:30:00,47.76,47.85,47.28,47.72,52012.0,47.76,47.85,47.28,47.72,52012.0
2017-02-06 10:00:00,47.75,48.02,47.66,48.02,42526.0,47.75,48.02,47.66,48.02,42526.0
2017-02-06 10:30:00,48.0,48.02,47.84,47.84,49100.0,48.0,48.02,47.84,47.84,49100.0
2017-02-06 11:00:00,47.83,47.83,47.59,47.71,55929.0,47.83,47.83,47.59,47.71,55929.0
2017-02-06 11:30:00,47.72,47.75,47.52,47.52,33354.0,47.72,47.75,47.52,47.52,33354.0
2017-02-06 12:00:00,47.51,47.64,47.48,47.55,40931.0,47.51,47.64,47.48,47.55,40931.0
2017-02-06 12:30:00,47.55,47.55,47.39,47.39,23409.0,47.55,47.55,47.39,47.39,23409.0
2017-02-06 13:00:00,47.38,47.44,47.33,47.44,35715.0,47.38,47.44,47.33,47.44,35715.0
2017-02-06 13:30:00,47.43,47.51,47.35,47.5,33083.0,47.43,47.51,47.35,47.5,33083.0
2017-02-06 14:00:00,47.5,47.53,47.39,47.39,40906.0,47.5,47.53,47.39,47.39,40906.0
2017-02-06 14:30:00,47.39,47.41,47.3,47.31,40459.0,47.39,47.41,47.3,47.31,40459.0
2017-02-06 15:00:00,47.32,47.49,47.31,47.49,79216.0,47.32,47.49,47.31,47.49,79216.0
2017-02-06 15:30:00,47.48,47.54,47.43,47.52,216632.0,47.48,47.54,47.43,47.52,216632.0
2017-02-07 09:30:00,47.58,48.09,47.46,47.57,61807.0,47.58,48.09,47.46,47.57,61807.0
2017-02-07 10:00:00,47.57,47.68,47.51,47.51,73754.0,47.57,47.68,47.51,47.51,73754.0
2017-02-07 10:30:00,47.53,47.78,47.5,47.72,133412.0,47.53,47.78,47.5,47.72,133412.0
2017-02-07 11:00:00,47.72,47.86,47.59,47.62,100422.0,47.72,47.86,47.59,47.62,100422.0
2017-02-07 11:30:00,47.65,47.81,47.62,47.8,54458.0,47.65,47.81,47.62,47.8,54458.0
2017-02-07 12:00:00,47.8,47.81,47.63,47.69,108918.0,47.8,47.81,47.63,47.69,108918.0
2017-02-07 12:30:00,47.7,47.81,47.64,47.69,95022.0,47.7,47.81,47.64,47.69,95022.0
2017-02-07 13:00:00,47.69,47.7,47.64,47.66,47407.0,47.69,47.7,47.64,47.66,47407.0
2017-02-07 13:30:00,47.65,47.71,47.57,47.71,66002.0,47.65,47.71,47.57,47.71,66002.0
2017-02-07 14:00:00,47.71,47.79,47.68,47.71,62155.0,47.71,47.79,47.68,47.71,62155.0
2017-02-07 14:30:00,47.72,47.79,47.7,47.71,60398.0,47.72,47.79,47.7,47.71,60398.0
2017-02-07 15:00:00,47.71,47.72,47.67,47.7,99404.0,47.71,47.72,47.67,47.7,99404.0
2017-02-07 15:30:00,47.69,47.73,47.64,47.69,249865.0,47.69,47.73,47.64,47.69,249865.0
2017-02-08 09:30:00,47.88,48.06,47.51,47.61,61320.0,47.88,48.06,47.51,47.61,61320.0
2017-02-08 10:00:00,47.55,47.65,47.53,47.61,40635.0,47.55,47.65,47.53,47.61,40635.0
2017-02-08 10:30:00,47.63,47.66,47.56,47.61,48689.0,47.63,47.66,47.56,47.61,48689.0
2017-02-08 11:00:00,47.64,47.73,47.6,47.65,58103.0,47.64,47.73,47.6,47.65,58103.0
2017-02-08 11:30:00,47.64,47.66,47.57,47.64,20430.0,47.64,47.66,47.57,47.64,20430.0
2017-02-08 12:00:00,47.63,47.7,47.61,47.66,53494.0,47.63,47.7,47.61,47.66,53494.0
2017-02-08 12:30:00,47.65,47.66,47.56,47.6,31504.0,47.65,47.66,47.56,47.6,31504.0
2017-02-08 13:00:00,47.59,47.72,47.59,47.72,70644.0,47.59,47.72,47.59,47.72,70644.0
2017-02-08 13:30:00,47.72,48.0,47.71,48.0,65328.0,47.72,48.0,47.71,48.0,65328.0
2017-02-08 14:00:00,48.0,48.14,47.95,47.97,73431.0,48.0,48.14,47.95,47.97,73431.0
2017-02-08 14:30:00,47.97,47.99,47.86,47.89,84010.0,47.97,47.99,47.86,47.89,84010.0
2017-02-08 15:00:00,47.89,48.0,47.87,47.96,70123.0,47.89,48.0,47.87,47.96,70123.0
2017-02-08 15:30:00,47.96,47.99,47.82,47.86,210957.0,47.96,47.99,47.82,47.86,210957.0
2017-02-09 09:30:00,47.81,48.31,47.7,47.8,77655.0,47.81,48.31,47.7,47.8,77655.0
2017-02-09 10:00:00,47.79,48.01,47.77,47.93,58879.0,47.79,48.01,47.77,47.93,58879.0
2017-02-09 10:30:00,47.95,48.02,47.88,48.02,75905.0,47.95,48.02,47.88,48.02,75905.0
2017-02-09 11:00:00,48.03,48.05,47.96,47.99,56528.0,48.03,48.05,47.96,47.99,56528.0
2017-02-09 11:30:00,47.99,48.01,47.94,47.99,68606.0,47.99,48.01,47.94,47.99,68606.0
2017-02-09 12:00:00,47.99,48.0,47.97,48.0,47870.0,47.99,48.0,47.97,48.0,47870.0
2017-02-09 12:30:00,48.0,48.01,47.98,48.0,75999.0,48.0,48.01,47.98,48.0,75999.0
2017-02-09 13:00:00,48.01,48.11,48.01,48.09,26208.0,48.01,48.11,48.01,48.09,26208.0
2017-02-09 13:30:00,48.08,48.22,48.07,48.17,40969.0,48.08,48.22,48.07,48.17,40969.0
2017-02-09 14:00:00,48.16,48.22,48.07,48.07,73471.0,48.16,48.22,48.07,48.07,73471.0
2017-02-09 14:30:00,48.07,48.08,47.99,48.02,63811.0,48.07,48.08,47.99,48.02,63811.0
2017-02-09 15:00:00,48.02,48.12,47.99,48.0,71236.0,48.02,48.12,47.99,48.0,71236.0
2017-02-09 15:30:00,47.99,48.1,47.98,48.07,263939.0,47.99,48.1,47.98,48.07,263939.0
2017-02-10 09:30:00,48.43,48.91,47.95,48.02,90679.0,48.43,48.91,47.95,48.02,90679.0
2017-02-10 10:00:00,48.01,48.02,47.81,47.84,43406.0,48.01,48.02,47.81,47.84,43406.0
2017-02-10 10:30:00,47.84,47.96,47.79,47.83,74924.0,47.84,47.96,47.79,47.83,74924.0
2017-02-10 11:00:00,47.83,47.87,47.68,47.72,45265.0,47.83,47.87,47.68,47.72,45265.0
2017-02-10 11:30:00,47.71,47.88,47.56,47.79,80241.0,47.71,47.88,47.56,47.79,80241.0
2017-02-10 12:00:00,47.78,47.8,47.54,47.58,94070.0,47.78,47.8,47.54,47.58,94070.0
2017-02-10 12:30:00,47.58,47.6,47.55,47.58,89300.0,47.58,47.6,47.55,47.58,89300.0
2017-02-10 13:00:00,47.58,47.61,47.57,47.59,89884.0,47.58,47.61,47.57,47.59,89884.0
2017-02-10 13:30:00,47.59,47.6,47.57,47.57,93067.0,47.59,47.6,47.57,47.57,93067.0
2017-02-10 14:00:00,47.58,47.81,47.58,47.78,113063.0,47.58,47.81,47.58,47.78,113063.0
2017-02-10 14:30:00,47.8,47.82,47.77,47.8,66927.0,47.8,47.82,47.77,47.8,66927.0
2017-02-10 15:00:00,47.79,47.81,47.75,47.79,117046.0,47.79,47.81,47.75,47.79,117046.0
2017-02-10 15:30:00,47.79,47.82,47.72,47.8,357744.0,47.79,47.82,47.72,47.8,357744.0
2017-02-13 09:30:00,48.02,48.03,47.61,47.83,96212.0,48.02,48.03,47.61,47.83,96212.0
2017-02-13 10:00:00,47.85,48.0,47.62,47.66,78301.0,47.85,48.0,47.62,47.66,78301.0
2017-02-13 10:30:00,47.68,47.75,47.56,47.68,52089.0,47.68,47.75,47.56,47.68,52089.0
2017-02-13 11:00:00,47.69,47.81,47.68,47.76,60691.0,47.69,47.81,47.68,47.76,60691.0
2017-02-13 11:30:00,47.77,47.8,47.64,47.77,97910.0,47.77,47.8,47.64,47.77,97910.0
2017-02-13 12:00:00,47.77,47.95,47.75,47.95,87537.0,47.77,47.95,47.75,47.95,87537.0
2017-02-13 12:30:00,47.95,48.01,47.79,47.86,115047.0,47.95,48.01,47.79,47.86,115047.0
2017-02-13 13:00:00,47.86,48.0,47.82,48.0,70465.0,47.86,48.0,47.82,48.0,70465.0
2017-02-13 13:30:00,48.0,48.01,47.91,47.91,55637.0,48.0,48.01,47.91,47.91,55637.0
2017-02-13 14:00:00,47.91,48.02,47.88,47.96,84891.0,47.91,48.02,47.88,47.96,84891.0
2017-02-13 14:30:00,47.97,48.04,47.93,48.02,73601.0,47.97,48.04,47.93,48.02,73601.0
2017-02-13 15:00:00,48.02,48.1,47.82,47.89,90521.0,48.02,48.1,47.82,47.89,90521.0
2017-02-13 15:30:00,47.89,47.94,47.81,47.87,221279.0,47.89,47.94,47.81,47.87,221279.0
2017-02-14 09:30:00,47.82,47.97,47.63,47.7,42688.0,47.82,47.97,47.63,47.7,42688.0
2017-02-14 10:00:00,47.71,47.82,47.61,47.62,59205.0,47.71,47.82,47.61,47.62,59205.0
2017-02-14 10:30:00,47.64,47.73,47.61,47.72,66210.0,47.64,47.73,47.61,47.72,66210.0
2017-02-14 11:00:00,47.71,47.75,47.63,47.71,62425.0,47.71,47.75,47.63,47.71,62425.0
2017-02-14 11:30:00,47.71,47.76,47.62,47.64,50324.0,47.71,47.76,47.62,47.64,50324.0
2017-02-14 12:00:00,47.64,47.66,47.57,47.58,65202.0,47.64,47.66,47.57,47.58,65202.0
2017-02-14 12:30:00,47.59,47.7,47.59,47.69,48412.0,47.59,47.7,47.59,47.69,48412.0
2017-02-14 13:00:00,47.69,47.8,47.6,47.65,69504.0,47.69,47.8,47.6,47.65,69504.0
2017-02-14 13:30:00,47.65,47.76,47.58,47.72,49481.0,47.65,47.76,47.58,47.72,49481.0
2017-02-14 14:00:00,47.73,47.81,47.66,47.69,43428.0,47.73,47.81,47.66,47.69,43428.0
2017-02-14 14:30:00,47.69,47.8,47.68,47.76,43913.0,47.69,47.8,47.68,47.76,43913.0
2017-02-14 15:00:00,47.75,47.79,47.64,47.66,75871.0,47.75,47.79,47.64,47.66,75871.0
2017-02-14 15:30:00,47.65,47.8,47.61,47.76,188720.0,47.65,47.8,47.61,47.76,188720.0
2017-02-15 09:30:00,47.66,47.66,47.07,47.14,100412.0,47.66,47.66,47.07,47.14,100412.0
2017-02-15 10:00:00,47.14,47.39,47.0,47.31,159091.0,47.14,47.39,47.0,47.31,159091.0
2017-02-15 10:30:00,47.32,47.51,47.27,47.41,149878.0,47.32,47.51,47.27,47.41,149878.0
2017-02-15 11:00:00,47.41,47.53,47.25,47.48,69393.0,47.41,47.53,47.25,47.48,69393.0
2017-02-15 11:30:00,47.48,47.53,47.27,47.27,76100.0,47.48,47.53,47.27,47.27,76100.0
2017-02-15 12:00:00,47.31,47.64,47.31,47.59,43428.0,47.31,47.64,47.31,47.59,43428.0
2017-02-15 12:30:00,47.59,47.84,47.57,47.75,107642.0,47.59,47.84,47.57,47.75,107642.0
2017-02-15 13:00:00,47.77,47.87,47.73,47.79,40541.0,47.77,47.87,47.73,47.79,40541.0
2017-02-15 13:30:00,47.8,48.12,47.8,48.08,81269.0,47.8,48.12,47.8,48.08,81269.0
2017-02-15 14:00:00,48.07,48.08,47.96,48.01,101233.0,48.07,48.08,47.96,48.01,101233.0
2017-02-15 14:30:00,48.01,48.01,47.93,47.95,83498.0,48.01,48.01,47.93,47.95,83498.0
2017-02-15 15:00:00,47.96,48.05,47.94,47.94,88980.0,47.96,48.05,47.94,47.94,88980.0
2017-02-15 15:30:00,47.94,47.97,47.82,47.9,181336.0,47.94,47.97,47.82,47.9,181336.0
2017-02-16 09:30:00,47.95,48.14,47.67,47.67,42354.0,47.95,48.14,47.67,47.67,42354.0
2017-02-16 10:00:00,47.72,47.76,47.53,47.6,96708.0,47.72,47.76,47.53,47.6,96708.0
2017-02-16 10:30:00,47.62,47.68,47.24,47.39,140367.0,47.62,47.68,47.24,47.39,140367.0
2017-02-16 11:00:00,47.39,47.52,47.31,47.47,95587.0,47.39,47.52,47.31,47.47,95587.0
2017-02-16 11:30:00,47.48,47.62,47.4,47.4,54324.0,47.48,47.62,47.4,47.4,54324.0
2017-02-16 12:00:00,47.4,47.5,47.33,47.48,43552.0,47.4,47.5,47.33,47.48,43552.0
2017-02-16 12:30:00,47.49,47.57,47.47,47.52,43685.0,47.49,47.57,47.47,47.52,43685.0
2017-02-16 13:00:00,47.53,47.65,47.51,47.57,74962.0,47.53,47.65,47.51,47.57,74962.0
2017-02-16 13:30:00,47.57,47.61,47.5,47.57,54899.0,47.57,47.61,47.5,47.57,54899.0
2017-02-16 14:00:00,47.56,47.59,47.51,47.52,51419.0,47.56,47.59,47.51,47.52,51419.0
2017-02-16 14:30:00,47.52,47.55,47.49,47.5,60726.0,47.52,47.55,47.49,47.5,60726.0
2017-02-16 15:00:00,47.5,47.58,47.49,47.55,75583.0,47.5,47.58,47.49,47.55,75583.0
2017-02-16 15:30:00,47.55,47.67,47.54,47.63,208839.0,47.55,47.67,47.54,47.63,208839.0
2017-02-17 09:30:00,47.62,47.85,47.48,47.58,258545.0,47.62,47.85,47.48,47.58,258545.0
2017-02-17 10:00:00,47.57,47.66,47.27,47.66,115111.0,47.57,47.66,47.27,47.66,115111.0
2017-02-17 10:30:00,47.65,47.67,47.51,47.6,65463.0,47.65,47.67,47.51,47.6,65463.0
2017-02-17 11:00:00,47.61,47.76,47.6,47.62,78367.0,47.61,47.76,47.6,47.62,78367.0
2017-02-17 11:30:00,47.61,47.72,47.56,47.56,70927.0,47.61,47.72,47.56,47.56,70927.0
2017-02-17 12:00:00,47.56,47.65,47.55,47.61,30696.0,47.56,47.65,47.55,47.61,30696.0
2017-02-17 12:30:00,47.62,47.64,47.5,47.53,34012.0,47.62,47.64,47.5,47.53,34012.0
2017-02-17 13:00:00,47.55,47.56,47.44,47.46,57309.0,47.55,47.56,47.44,47.46,57309.0
2017-02-17 13:30:00,47.45,47.6,47.44,47.58,63800.0,47.45,47.6,47.44,47.58,63800.0
2017-02-17 14:00:00,47.58,47.68,47.54,47.68,53598.0,47.58,47.68,47.54,47.68,53598.0
2017-02-17 14:30:00,47.67,47.67,47.45,47.55,72324.0,47.67,47.67,47.45,47.55,72324.0
2017-02-17 15:00:00,47.54,47.71,47.53,47.62,95551.0,47.54,47.71,47.53,47.62,95551.0
2017-02-17 15:30:00,47.62,47.69,47.51,47.69,380586.0,47.62,47.69,47.51,47.69,380586.0
2017-02-21 09:30:00,47.74,48.09,47.74,47.9,39077.0,47.74,48.09,47.74,47.9,39077.0
2017-02-21 10:00:00,47.95,47.98,47.77,47.85,46892.0,47.95,47.98,47.77,47.85,46892.0
2017-02-21 10:30:00,47.85,48.02,47.81,47.92,63257.0,47.85,48.02,47.81,47.92,63257.0
2017-02-21 11:00:00,47.91,47.93,47.78,47.78,68821.0,47.91,47.93,47.78,47.78,68821.0
2017-02-21 11:30:00,47.79,48.2,47.77,48.17,59199.0,47.79,48.2,47.77,48.17,59199.0
2017-02-21 12:00:00,48.17,48.28,48.12,48.2,58914.0,48.17,48.28,48.12,48.2,58914.0
2017-02-21 12:30:00,48.2,48.27,48.13,48.19,50467.0,48.2,48.27,48.13,48.19,50467.0
2017-02-21 13:00:00,48.18,48.37,48.14,48.37,228437.0,48.18,48.37,48.14,48.37,228437.0
2017-02-21 13:30:00,48.36,48.52,48.32,48.36,142900.0,48.36,48.52,48.32,48.36,142900.0
2017-02-21 14:00:00,48.36,48.43,48.23,48.36,84677.0,48.36,48.43,48.23,48.36,84677.0
2017-02-21 14:30:00,48.36,48.42,48.19,48.25,117524.0,48.36,48.42,48.19,48.25,117524.0
2017-02-21 15:00:00,48.23,48.31,48.07,48.23,174348.0,48.23,48.31,48.07,48.23,174348.0
2017-02-21 15:30:00,48.22,48.34,48.17,48.18,378338.0,48.22,48.34,48.17,48.18,378338.0
2017-02-22 09:30:00,49.24,50.1,48.75,49.3,296129.0,49.24,50.1,48.75,49.3,296129.0
2017-02-22 10:00:00,49.29,49.4,49.0,49.04,134929.0,49.29,49.4,49.0,49.04,134929.0
2017-02-22 10:30:00,49.01,49.21,48.68,48.73,93014.0,49.01,49.21,48.68,48.73,93014.0
2017-02-22 11:00:00,48.73,51.78,48.73,51.4,813101.0,48.73,51.78,48.73,51.4,813101.0
2017-02-22 11:30:00,51.4,52.14,51.19,51.29,408499.0,51.4,52.14,51.19,51.29,408499.0
2017-02-22 12:00:00,51.25,51.94,51.25,51.48,238200.0,51.25,51.94,51.25,51.48,238200.0
2017-02-22 12:30:00,51.52,51.59,51.38,51.44,209057.0,51.52,51.59,51.38,51.44,209057.0
2017-02-22 13:00:00,51.5,51.96,51.46,51.76,203532.0,51.5,51.96,51.46,51.76,203532.0
2017-02-22 13:30:00,51.78,51.83,51.43,51.44,113585.0,51.78,51.83,51.43,51.44,113585.0
2017-02-22 14:00:00,51.43,51.91,51.18,51.7,174002.0,51.43,51.91,51.18,51.7,174002.0
2017-02-22 14:30:00,51.72,51.84,51.3,51.55,214710.0,51.72,51.84,51.3,51.55,214710.0
2017-02-22 15:00:00,51.57,51.76,51.5,51.65,231160.0,51.57,51.76,51.5,51.65,231160.0
2017-02-22 15:30:00,51.65,51.78,51.44,51.64,541908.0,51.65,51.78,51.44,51.64,541908.0
2017-02-23 09:30:00,52.48,52.5,51.35,51.56,160555.0,52.48,52.5,51.35,51.56,160555.0
2017-02-23 10:00:00,51.54,51.54,50.85,51.16,191144.0,51.54,51.54,50.85,51.16,191144.0
2017-02-23 10:30:00,51.17,51.46,51.0,51.02,94923.0,51.17,51.46,51.0,51.02,94923.0
2017-02-23 11:00:00,51.02,51.19,50.95,51.12,157351.0,51.02,51.19,50.95,51.12,157351.0
2017-02-23 11:30:00,51.11,51.41,51.08,51.26,121660.0,51.11,51.41,51.08,51.26,121660.0
2017-02-23 12:00:00,51.25,51.36,51.22,51.32,56730.0,51.25,51.36,51.22,51.32,56730.0
2017-02-23 12:30:00,51.31,51.53,51.3,51.37,67164.0,51.31,51.53,51.3,51.37,67164.0
2017-02-23 13:00:00,51.35,51.44,51.02,51.02,70467.0,51.35,51.44,51.02,51.02,70467.0
2017-02-23 13:30:00,51.03,51.14,51.03,51.11,62240.0,51.03,51.14,51.03,51.11,62240.0
2017-02-23 14:00:00,51.11,51.16,50.99,51.09,75224.0,51.11,51.16,50.99,51.09,75224.0
2017-02-23 14:30:00,51.09,51.21,51.03,51.08,68976.0,51.09,51.21,51.03,51.08,68976.0
2017-02-23 15:00:00,51.08,51.1,50.97,50.99,107610.0,51.08,51.1,50.97,50.99,107610.0
2017-02-23 15:30:00,50.99,51.0,50.61,50.68,313268.0,50.99,51.0,50.61,50.68,313268.0
2017-02-24 09:30:00,50.52,50.64,50.12,50.17,89568.0,50.52,50.64,50.12,50.17,89568.0
2017-02-24 10:00:00,50.24,50.26,49.77,49.95,66745.0,50.24,50.26,49.77,49.95,66745.0
2017-02-24 10:30:00,49.93,50.1,49.87,49.94,66930.0,49.93,50.1,49.87,49.94,66930.0
2017-02-24 11:00:00,49.93,50.1,49.9,50.08,177267.0,49.93,50.1,49.9,50.08,177267.0
2017-02-24 11:30:00,50.07,50.08,49.86,50.0,77275.0,50.07,50.08,49.86,50.0,77275.0
2017-02-24 12:00:00,49.98,50.22,49.95,50.2,74079.0,49.98,50.22,49.95,50.2,74079.0
2017-02-24 12:30:00,50.2,50.32,50.19,50.28,48108.0,50.2,50.32,50.19,50.28,48108.0
2017-02-24 13:00:00,50.27,50.28,49.91,49.91,45213.0,50.27,50.28,49.91,49.91,45213.0
2017-02-24 13:30:00,49.89,50.04,49.86,49.99,51451.0,49.89,50.04,49.86,49.99,51451.0
2017-02-24 14:00:00,49.99,50.2,49.99,50.2,48786.0,49.99,50.2,49.99,50.2,48786.0
2017-02-24 14:30:00,50.18,50.25,50.12,50.14,45841.0,50.18,50.25,50.12,50.14,45841.0
2017-02-24 15:00:00,50.16,50.24,50.08,50.14,76685.0,50.16,50.24,50.08,50.14,76685.0
2017-02-24 15:30:00,50.14,50.25,49.96,50.02,319910.0,50.14,50.25,49.96,50.02,319910.0
2017-02-27 09:30:00,49.93,50.37,49.57,50.37,67171.0,49.93,50.37,49.57,50.37,67171.0
2017-02-27 10:00:00,50.33,50.36,49.89,50.08,104551.0,50.33,50.36,49.89,50.08,104551.0
2017-02-27 10:30:00,50.06,50.09,49.88,49.96,81529.0,50.06,50.09,49.88,49.96,81529.0
2017-02-27 11:00:00,49.95,50.17,49.95,50.07,61296.0,49.95,50.17,49.95,50.07,61296.0
2017-02-27 11:30:00,50.06,50.07,49.93,49.96,32815.0,50.06,50.07,49.93,49.96,32815.0
2017-02-27 12:00:00,49.95,50.15,49.94,50.12,41668.0,49.95,50.15,49.94,50.12,41668.0
2017-02-27 12:30:00,50.14,50.19,50.09,50.13,25935.0,50.14,50.19,50.09,50.13,25935.0
2017-02-27 13:00:00,50.14,50.21,50.05,50.2,25179.0,50.14,50.21,50.05,50.2,25179.0
2017-02-27 13:30:00,50.19,50.32,50.19,50.32,26295.0,50.19,50.32,50.19,50.32,26295.0
2017-02-27 14:00:00,50.29,50.61,50.29,50.57,68198.0,50.29,50.61,50.29,50.57,68198.0
2017-02-27 14:30:00,50.57,50.71,50.56,50.67,87914.0,50.57,50.71,50.56,50.67,87914.0
2017-02-27 15:00:00,50.66,50.83,50.64,50.78,142622.0,50.66,50.83,50.64,50.78,142622.0
2017-02-27 15:30:00,50.78,50.79,50.64,50.76,281439.0,50.78,50.79,50.64,50.76,281439.0
2017-02-28 09:30:00,50.82,50.98,50.45,50.69,39150.0,50.82,50.98,50.45,50.69,39150.0
2017-02-28 10:00:00,50.64,50.8,50.61,50.65,32020.0,50.64,50.8,50.61,50.65,32020.0
2017-02-28 10:30:00,50.61,50.79,50.56,50.7,45241.0,50.61,50.79,50.56,50.7,45241.0
2017-02-28 11:00:00,50.71,51.07,50.66,51.07,92572.0,50.71,51.07,50.66,51.07,92572.0
2017-02-28 11:30:00,51.06,51.2,50.91,50.92,84501.0,51.06,51.2,50.91,50.92,84501.0
2017-02-28 12:00:00,50.91,50.91,50.63,50.65,37595.0,50.91,50.91,50.63,50.65,37595.0
2017-02-28 12:30:00,50.65,50.86,50.64,50.83,33715.0,50.65,50.86,50.64,50.83,33715.0
2017-02-28 13:00:00,50.84,50.88,50.81,50.85,34605.0,50.84,50.88,50.81,50.85,34605.0
2017-02-28 13:30:00,50.85,50.94,50.83,50.93,29825.0,50.85,50.94,50.83,50.93,29825.0
2017-02-28 14:00:00,50.93,50.94,50.74,50.78,31675.0,50.93,50.94,50.74,50.78,31675.0
2017-02-28 14:30:00,50.78,50.86,50.73,50.83,29408.0,50.78,50.86,50.73,50.83,29408.0
2017-02-28 15:00:00,50.85,50.89,50.75,50.8,37448.0,50.85,50.89,50.75,50.8,37448.0
2017-02-28 15:30:00,50.78,50.81,50.66,50.69,136700.0,50.78,50.81,50.66,50.69,136700.0
2017-03-01 09:30:00,51.12,51.33,50.42,50.63,91131.0,51.12,51.33,50.42,50.63,91131.0
2017-03-01 10:00:00,50.65,51.15,50.65,51.11,48438.0,50.65,51.15,50.65,51.11,48438.0
2017-03-01 10:30:00,51.12,51.32,51.01,51.3,51032.0,51.12,51.32,51.01,51.3,51032.0
2017-03-01 11:00:00,51.3,51.31,51.23,51.29,52808.0,51.3,51.31,51.23,51.29,52808.0
2017-03-01 11:30:00,51.3,51.41,51.26,51.37,38414.0,51.3,51.41,51.26,51.37,38414.0
2017-03-01 12:00:00,51.37,51.52,51.37,51.51,35455.0,51.37,51.52,51.37,51.51,35455.0
2017-03-01 12:30:00,51.51,51.59,51.48,51.57,39675.0,51.51,51.59,51.48,51.57,39675.0
2017-03-01 13:00:00,51.57,51.61,51.51,51.56,57798.0,51.57,51.61,51.51,51.56,57798.0
2017-03-01 13:30:00,51.53,51.61,51.38,51.4,56601.0,51.53,51.61,51.38,51.4,56601.0
2017-03-01 14:00:00,51.39,51.41,51.19,51.22,69689.0,51.39,51.41,51.19,51.22,69689.0
2017-03-01 14:30:00,51.23,51.25,51.2,51.2,61542.0,51.23,51.25,51.2,51.2,61542.0
2017-03-01 15:00:00,51.19,51.2,51.06,51.07,72059.0,51.19,51.2,51.06,51.07,72059.0
2017-03-01 15:30:00,51.06,51.08,50.98,51.05,267089.0,51.06,51.08,50.98,51.05,267089.0
2017-03-02 09:30:00,50.79,51.0,50.63,50.74,53105.0,50.79,51.0,50.63,50.74,53105.0
2017-03-02 10:00:00,50.72,51.05,50.68,51.03,73224.0,50.72,51.05,50.68,51.03,73224.0
2017-03-02 10:30:00,51.02,51.25,51.01,51.22,48363.0,51.02,51.25,51.01,51.22,48363.0
2017-03-02 11:00:00,51.21,51.25,50.98,51.05,36684.0,51.21,51.25,50.98,51.05,36684.0
2017-03-02 11:30:00,51.06,51.13,50.83,50.84,59850.0,51.06,51.13,50.83,50.84,59850.0
2017-03-02 12:00:00,50.86,50.88,50.77,50.86,45756.0,50.86,50.88,50.77,50.86,45756.0
2017-03-02 12:30:00,50.84,51.02,50.82,51.01,23706.0,50.84,51.02,50.82,51.01,23706.0
2017-03-02 13:00:00,51.01,51.03,50.79,50.96,37038.0,51.01,51.03,50.79,50.96,37038.0
2017-03-02 13:30:00,50.98,51.06,50.93,51.03,34012.0,50.98,51.06,50.93,51.03,34012.0
2017-03-02 14:00:00,51.03,51.13,51.02,51.1,46853.0,51.03,51.13,51.02,51.1,46853.0
2017-03-02 14:30:00,51.11,51.23,51.11,51.18,53480.0,51.11,51.23,51.11,51.18,53480.0
2017-03-02 15:00:00,51.18,51.2,51.05,51.12,64329.0,51.18,51.2,51.05,51.12,64329.0
2017-03-02 15:30:00,51.1,51.1,50.91,50.98,145952.0,51.1,51.1,50.91,50.98,145952.0
2017-03-03 09:30:00,51.0,51.0,50.56,50.57,38887.0,51.0,51.0,50.56,50.57,38887.0
2017-03-03 10:00:00,50.57,50.63,49.9,49.94,67021.0,50.57,50.63,49.9,49.94,67021.0
2017-03-03 10:30:00,49.94,50.14,49.79,50.02,68047.0,49.94,50.14,49.79,50.02,68047.0
2017-03-03 11:00:00,50.0,50.05,49.87,49.93,69989.0,50.0,50.05,49.87,49.93,69989.0
2017-03-03 11:30:00,49.92,50.08,49.91,50.06,27174.0,49.92,50.08,49.91,50.06,27174.0
2017-03-03 12:00:00,50.03,50.04,49.96,49.99,34863.0,50.03,50.04,49.96,49.99,34863.0
2017-03-03 12:30:00,49.98,50.02,49.97,50.01,36523.0,49.98,50.02,49.97,50.01,36523.0
2017-03-03 13:00:00,50.01,50.07,49.9,49.97,32380.0,50.01,50.07,49.9,49.97,32380.0
2017-03-03 13:30:00,49.98,50.01,49.96,49.99,27151.0,49.98,50.01,49.96,49.99,27151.0
2017-03-03 14:00:00,49.99,50.19,49.98,50.16,38123.0,49.99,50.19,49.98,50.16,38123.0
2017-03-03 14:30:00,50.16,50.21,50.03,50.08,26455.0,50.16,50.21,50.03,50.08,26455.0
2017-03-03 15:00:00,50.08,50.17,50.08,50.16,47198.0,50.08,50.17,50.08,50.16,47198.0
2017-03-03 15:30:00,50.16,50.16,50.02,50.1,91120.0,50.16,50.16,50.02,50.1,91120.0
2017-03-06 09:30:00,49.9,49.9,49.16,49.49,49807.0,49.9,49.9,49.16,49.49,49807.0
2017-03-06 10:00:00,49.56,49.66,49.44,49.59,35754.0,49.56,49.66,49.44,49.59,35754.0
2017-03-06 10:30:00,49.58,49.63,49.42,49.44,38322.0,49.58,49.63,49.42,49.44,38322.0
2017-03-06 11:00:00,49.46,49.51,49.39,49.45,61828.0,49.46,49.51,49.39,49.45,61828.0
2017-03-06 11:30:00,49.46,49.54,49.44,49.47,39427.0,49.46,49.54,49.44,49.47,39427.0
2017-03-06 12:00:00,49.46,49.57,49.44,49.53,39849.0,49.46,49.57,49.44,49.53,39849.0
2017-03-06 12:30:00,49.54,49.57,49.44,49.53,82228.0,49.54,49.57,49.44,49.53,82228.0
2017-03-06 13:00:00,49.55,49.67,49.53,49.63,67705.0,49.55,49.67,49.53,49.63,67705.0
2017-03-06 13:30:00,49.64,49.66,49.52,49.55,47607.0,49.64,49.66,49.52,49.55,47607.0
2017-03-06 14:00:00,49.57,49.77,49.54,49.74,51492.0,49.57,49.77,49.54,49.74,51492.0
2017-03-06 14:30:00,49.74,49.93,49.74,49.88,68807.0,49.74,49.93,49.74,49.88,68807.0
2017-03-06 15:00:00,49.89,49.97,49.87,49.95,45105.0,49.89,49.97,49.87,49.95,45105.0
2017-03-06 15:30:00,49.94,50.0,49.76,49.76,310204.0,49.94,50.0,49.76,49.76,310204.0
2017-03-07 09:30:00,49.56,49.76,49.12,49.3,58734.0,49.56,49.76,49.12,49.3,58734.0
2017-03-07 10:00:00,49.3,49.56,49.26,49.52,22929.0,49.3,49.56,49.26,49.52,22929.0
2017-03-07 10:30:00,49.53,49.55,49.19,49.25,42720.0,49.53,49.55,49.19,49.25,42720.0
2017-03-07 11:00:00,49.26,49.31,49.14,49.15,56054.0,49.26,49.31,49.14,49.15,56054.0
2017-03-07 11:30:00,49.14,49.17,49.04,49.16,45957.0,49.14,49.17,49.04,49.16,45957.0
2017-03-07 12:00:00,49.18,49.19,49.07,49.15,32958.0,49.18,49.19,49.07,49.15,32958.0
2017-03-07 12:30:00,49.15,49.28,49.14,49.28,19090.0,49.15,49.28,49.14,49.28,19090.0
2017-03-07 13:00:00,49.29,49.32,49.23,49.23,21483.0,49.29,49.32,49.23,49.23,21483.0
2017-03-07 13:30:00,49.24,49.39,49.18,49.39,43021.0,49.24,49.39,49.18,49.39,43021.0
2017-03-07 14:00:00,49.39,49.4,49.31,49.37,20648.0,49.39,49.4,49.31,49.37,20648.0
2017-03-07 14:30:00,49.36,49.55,49.36,49.53,19804.0,49.36,49.55,49.36,49.53,19804.0
2017-03-07 15:00:00,49.53,49.54,49.38,49.4,41215.0,49.53,49.54,49.38,49.4,41215.0
2017-03-07 15:30:00,49.41,49.43,49.27,49.41,124593.0,49.41,49.43,49.27,49.41,124593.0
2017-03-08 09:30:00,49.59,49.84,49.42,49.62,61155.0,49.59,49.84,49.42,49.62,61155.0
2017-03-08 10:00:00,49.58,49.75,49.42,49.72,31867.0,49.58,49.75,49.42,49.72,31867.0
2017-03-08 10:30:00,49.73,49.77,49.56,49.72,36021.0,49.73,49.77,49.56,49.72,36021.0
2017-03-08 11:00:00,49.73,49.79,49.66,49.71,40113.0,49.73,49.79,49.66,49.71,40113.0
2017-03-08 11:30:00,49.7,49.7,49.41,49.46,35656.0,49.7,49.7,49.41,49.46,35656.0
2017-03-08 12:00:00,49.45,49.68,49.45,49.65,32131.0,49.45,49.68,49.45,49.65,32131.0
2017-03-08 12:30:00,49.63,49.76,49.61,49.63,51665.0,49.63,49.76,49.61,49.63,51665.0
2017-03-08 13:00:00,49.64,49.69,49.53,49.68,87984.0,49.64,49.69,49.53,49.68,87984.0
2017-03-08 13:30:00,49.67,49.78,49.66,49.67,18627.0,49.67,49.78,49.66,49.67,18627.0
2017-03-08 14:00:00,49.66,49.68,49.41,49.5,23275.0,49.66,49.68,49.41,49.5,23275.0
2017-03-08 14:30:00,49.49,49.56,49.4,49.53,26829.0,49.49,49.56,49.4,49.53,26829.0
2017-03-08 15:00:00,49.54,49.58,49.51,49.53,46793.0,49.54,49.58,49.51,49.53,46793.0
2017-03-08 15:30:00,49.53,49.56,49.42,49.51,121985.0,49.53,49.56,49.42,49.51,121985.0
2017-03-09 09:30:00,49.76,49.82,49.47,49.78,48933.0,49.76,49.82,49.47,49.78,48933.0
2017-03-09 10:00:00,49.79,49.85,49.69,49.69,26304.0,49.79,49.85,49.69,49.69,26304.0
2017-03-09 10:30:00,49.69,49.75,49.66,49.73,12118.0,49.69,49.75,49.66,49.73,12118.0
2017-03-09 11:00:00,49.75,49.93,49.69,49.92,56353.0,49.75,49.93,49.69,49.92,56353.0
2017-03-09 11:30:00,49.93,49.94,49.84,49.86,31949.0,49.93,49.94,49.84,49.86,31949.0
2017-03-09 12:00:00,49.87,49.88,49.81,49.81,22555.0,49.87,49.88,49.81,49.81,22555.0
2017-03-09 12:30:00,49.81,49.87,49.79,49.87,42760.0,49.81,49.87,49.79,49.87,42760.0
2017-03-09 13:00:00,49.88,49.9,49.84,49.86,19094.0,49.88,49.9,49.84,49.86,19094.0
2017-03-09 13:30:00,49.86,49.89,49.75,49.8,22561.0,49.86,49.89,49.75,49.8,22561.0
2017-03-09 14:00:00,49.81,49.81,49.61,49.71,43484.0,49.81,49.81,49.61,49.71,43484.0
2017-03-09 14:30:00,49.71,49.85,49.69,49.84,46134.0,49.71,49.85,49.69,49.84,46134.0
2017-03-09 15:00:00,49.84,49.98,49.83,49.98,58306.0,49.84,49.98,49.83,49.98,58306.0
2017-03-09 15:30:00,49.98,50.06,49.9,49.92,164329.0,49.98,50.06,49.9,49.92,164329.0
2017-03-10 09:30:00,50.23,51.17,50.07,51.16,150369.0,50.23,51.17,50.07,51.16,150369.0
2017-03-10 10:00:00,51.16,51.18,50.76,51.06,64667.0,51.16,51.18,50.76,51.06,64667.0
2017-03-10 10:30:00,51.02,51.11,50.88,50.98,42773.0,51.02,51.11,50.88,50.98,42773.0
2017-03-10 11:00:00,50.99,51.19,50.85,51.19,38953.0,50.99,51.19,50.85,51.19,38953.0
2017-03-10 11:30:00,51.2,51.22,50.91,50.94,24810.0,51.2,51.22,50.91,50.94,24810.0
2017-03-10 12:00:00,50.95,51.01,50.76,50.86,67849.0,50.95,51.01,50.76,50.86,67849.0
2017-03-10 12:30:00,50.86,50.87,50.71,50.8,33098.0,50.86,50.87,50.71,50.8,33098.0
2017-03-10 13:00:00,50.81,50.81,50.58,50.8,53779.0,50.81,50.81,50.58,50.8,53779.0
2017-03-10 13:30:00,50.8,50.92,50.71,50.9,29919.0,50.8,50.92,50.71,50.9,29919.0
2017-03-10 14:00:00,50.9,51.0,50.79,50.98,43120.0,50.9,51.0,50.79,50.98,43120.0
2017-03-10 14:30:00,50.96,51.0,50.77,50.91,55039.0,50.96,51.0,50.77,50.91,55039.0
2017-03-10 15:00:00,50.92,51.15,50.85,51.15,74335.0,50.92,51.15,50.85,51.15,74335.0
2017-03-10 15:30:00,51.16,51.16,51.01,51.14,266095.0,51.16,51.16,51.01,51.14,266095.0
2017-03-13 09:30:00,51.83,51.83,51.4,51.54,120815.0,51.83,51.83,51.4,51.54,120815.0
2017-03-13 10:00:00,51.54,51.54,51.11,51.39,95824.0,51.54,51.54,51.11,51.39,95824.0
2017-03-13 10:30:00,51.37,51.63,51.3,51.43,56254.0,51.37,51.63,51.3,51.43,56254.0
2017-03-13 11:00:00,51.43,51.45,51.17,51.24,52745.0,51.43,51.45,51.17,51.24,52745.0
2017-03-13 11:30:00,51.25,51.56,51.25,51.47,46722.0,51.25,51.56,51.25,51.47,46722.0
2017-03-13 12:00:00,51.48,51.54,51.42,51.49,54612.0,51.48,51.54,51.42,51.49,54612.0
2017-03-13 12:30:00,51.48,51.52,51.43,51.48,33225.0,51.48,51.52,51.43,51.48,33225.0
2017-03-13 13:00:00,51.48,51.5,51.4,51.47,27612.0,51.48,51.5,51.4,51.47,27612.0
2017-03-13 13:30:00,51.46,51.46,51.3,51.31,40079.0,51.46,51.46,51.3,51.31,40079.0
2017-03-13 14:00:00,51.33,51.43,51.3,51.38,34603.0,51.33,51.43,51.3,51.38,34603.0
2017-03-13 14:30:00,51.38,51.46,51.31,51.31,50546.0,51.38,51.46,51.31,51.31,50546.0
2017-03-13 15:00:00,51.31,51.38,51.27,51.38,77997.0,51.31,51.38,51.27,51.38,77997.0
2017-03-13 15:30:00,51.38,51.41,51.27,51.33,208357.0,51.38,51.41,51.27,51.33,208357.0
2017-03-14 09:30:00,51.21,51.23,50.61,50.74,77988.0,51.21,51.23,50.61,50.74,77988.0
2017-03-14 10:00:00,50.74,50.74,50.4,50.5,70548.0,50.74,50.74,50.4,50.5,70548.0
2017-03-14 10:30:00,50.47,50.85,50.45,50.71,116370.0,50.47,50.85,50.45,50.71,116370.0
2017-03-14 11:00:00,50.72,50.76,50.54,50.63,84534.0,50.72,50.76,50.54,50.63,84534.0
2017-03-14 11:30:00,50.65,50.91,50.57,50.88,56543.0,50.65,50.91,50.57,50.88,56543.0
2017-03-14 12:00:00,50.88,50.9,50.68,50.76,19559.0,50.88,50.9,50.68,50.76,19559.0
2017-03-14 12:30:00,50.76,50.86,50.73,50.84,18908.0,50.76,50.86,50.73,50.84,18908.0
2017-03-14 13:00:00,50.82,50.86,50.71,50.73,47503.0,50.82,50.86,50.71,50.73,47503.0
2017-03-14 13:30:00,50.74,50.78,50.62,50.72,32036.0,50.74,50.78,50.62,50.72,32036.0
2017-03-14 14:00:00,50.72,50.78,50.64,50.75,47725.0,50.72,50.78,50.64,50.75,47725.0
2017-03-14 14:30:00,50.73,50.87,50.72,50.81,34464.0,50.73,50.87,50.72,50.81,34464.0
2017-03-14 15:00:00,50.81,51.05,50.8,51.02,40659.0,50.81,51.05,50.8,51.02,40659.0
2017-03-14 15:30:00,51.02,51.02,50.93,50.95,174330.0,51.02,51.02,50.93,50.95,174330.0
2017-03-15 09:30:00,51.05,51.16,50.79,51.02,21434.0,51.05,51.16,50.79,51.02,21434.0
2017-03-15 10:00:00,51.05,51.11,50.71,50.93,33419.0,51.05,51.11,50.71,50.93,33419.0
2017-03-15 10:30:00,50.94,51.02,50.87,50.98,22157.0,50.94,51.02,50.87,50.98,22157.0
2017-03-15 11:00:00,50.99,51.0,50.83,50.86,35265.0,50.99,51.0,50.83,50.86,35265.0
2017-03-15 11:30:00,50.88,50.93,50.86,50.9,18643.0,50.88,50.93,50.86,50.9,18643.0
2017-03-15 12:00:00,50.91,51.05,50.91,51.05,24408.0,50.91,51.05,50.91,51.05,24408.0
2017-03-15 12:30:00,51.04,51.12,51.0,51.02,17549.0,51.04,51.12,51.0,51.02,17549.0
2017-03-15 13:00:00,51.04,51.13,51.03,51.09,27323.0,51.04,51.13,51.03,51.09,27323.0
2017-03-15 13:30:00,51.09,51.2,51.03,51.1,44705.0,51.09,51.2,51.03,51.1,44705.0
2017-03-15 14:00:00,51.15,51.4,51.1,51.21,44257.0,51.15,51.4,51.1,51.21,44257.0
2017-03-15 14:30:00,51.19,51.36,51.14,51.27,43249.0,51.19,51.36,51.14,51.27,43249.0
2017-03-15 15:00:00,51.28,51.45,51.25,51.43,55170.0,51.28,51.45,51.25,51.43,55170.0
2017-03-15 15:30:00,51.43,51.49,51.34,51.41,335138.0,51.43,51.49,51.34,51.41,335138.0
2017-03-16 09:30:00,51.35,51.45,51.21,51.38,39518.0,51.35,51.45,51.21,51.38,39518.0
2017-03-16 10:00:00,51.42,51.44,51.19,51.29,35691.0,51.42,51.44,51.19,51.29,35691.0
2017-03-16 10:30:00,51.3,51.38,51.18,51.23,57623.0,51.3,51.38,51.18,51.23,57623.0
2017-03-16 11:00:00,51.25,51.27,51.06,51.09,35787.0,51.25,51.27,51.06,51.09,35787.0
2017-03-16 11:30:00,51.07,51.24,51.07,51.2,75144.0,51.07,51.24,51.07,51.2,75144.0
2017-03-16 12:00:00,51.2,51.42,51.19,51.39,34280.0,51.2,51.42,51.19,51.39,34280.0
2017-03-16 12:30:00,51.39,51.43,51.3,51.34,21958.0,51.39,51.43,51.3,51.34,21958.0
2017-03-16 13:00:00,51.31,51.32,51.08,51.19,51910.0,51.31,51.32,51.08,51.19,51910.0
2017-03-16 13:30:00,51.19,51.31,51.19,51.23,17497.0,51.19,51.31,51.19,51.23,17497.0
2017-03-16 14:00:00,51.24,51.36,51.2,51.31,31414.0,51.24,51.36,51.2,51.31,31414.0
2017-03-16 14:30:00,51.3,51.34,51.1,51.14,34169.0,51.3,51.34,51.1,51.14,34169.0
2017-03-16 15:00:00,51.15,51.28,51.13,51.2,34672.0,51.15,51.28,51.13,51.2,34672.0
2017-03-16 15:30:00,51.2,51.45,51.19,51.42,156971.0,51.2,51.45,51.19,51.42,156971.0
2017-03-17 09:30:00,51.71,51.71,51.25,51.47,248112.0,51.71,51.71,51.25,51.47,248112.0
2017-03-17 10:00:00,51.55,51.58,51.42,51.54,51781.0,51.55,51.58,51.42,51.54,51781.0
2017-03-17 10:30:00,51.54,51.63,51.51,51.56,42848.0,51.54,51.63,51.51,51.56,42848.0
2017-03-17 11:00:00,51.56,51.67,51.48,51.66,47581.0,51.56,51.67,51.48,51.66,47581.0
2017-03-17 11:30:00,51.66,51.68,51.57,51.59,76188.0,51.66,51.68,51.57,51.59,76188.0
2017-03-17 12:00:00,51.58,51.76,51.57,51.74,24982.0,51.58,51.76,51.57,51.74,24982.0
2017-03-17 12:30:00,51.74,51.76,51.67,51.69,29698.0,51.74,51.76,51.67,51.69,29698.0
2017-03-17 13:00:00,51.68,51.82,51.67,51.79,28043.0,51.68,51.82,51.67,51.79,28043.0
2017-03-17 13:30:00,51.79,51.85,51.72,51.72,57310.0,51.79,51.85,51.72,51.72,57310.0
2017-03-17 14:00:00,51.73,51.81,51.7,51.71,45254.0,51.73,51.81,51.7,51.71,45254.0
2017-03-17 14:30:00,51.71,51.73,51.64,51.66,40750.0,51.71,51.73,51.64,51.66,40750.0
2017-03-17 15:00:00,51.65,51.67,51.51,51.52,40138.0,51.65,51.67,51.51,51.52,40138.0
2017-03-17 15:30:00,51.52,51.53,51.29,51.31,162636.0,51.52,51.53,51.29,51.31,162636.0
2017-03-20 09:30:00,51.36,51.53,50.91,51.15,37697.0,51.36,51.53,50.91,51.15,37697.0
2017-03-20 10:00:00,51.14,51.45,51.14,51.27,49699.0,51.14,51.45,51.14,51.27,49699.0
2017-03-20 10:30:00,51.29,51.35,51.19,51.25,44617.0,51.29,51.35,51.19,51.25,44617.0
2017-03-20 11:00:00,51.22,51.23,51.07,51.07,23646.0,51.22,51.23,51.07,51.07,23646.0
2017-03-20 11:30:00,51.06,51.26,51.05,51.18,54129.0,51.06,51.26,51.05,51.18,54129.0
2017-03-20 12:00:00,51.19,51.2,51.12,51.17,24814.0,51.19,51.2,51.12,51.17,24814.0
2017-03-20 12:30:00,51.18,51.2,51.05,51.08,16681.0,51.18,51.2,51.05,51.08,16681.0
2017-03-20 13:00:00,51.07,51.1,51.02,51.1,26131.0,51.07,51.1,51.02,51.1,26131.0
2017-03-20 13:30:00,51.1,51.16,50.91,50.96,62974.0,51.1,51.16,50.91,50.96,62974.0
2017-03-20 14:00:00,50.97,51.01,50.93,50.98,25229.0,50.97,51.01,50.93,50.98,25229.0
2017-03-20 14:30:00,50.97,50.99,50.81,50.89,35897.0,50.97,50.99,50.81,50.89,35897.0
2017-03-20 15:00:00,50.89,50.97,50.87,50.97,58098.0,50.89,50.97,50.87,50.97,58098.0
2017-03-20 15:30:00,50.97,51.14,50.96,51.1,199264.0,50.97,51.14,50.96,51.1,199264.0
2017-03-21 09:30:00,51.3,51.72,51.08,51.21,37027.0,51.3,51.72,51.08,51.21,37027.0
2017-03-21 10:00:00,51.19,51.22,51.0,51.05,88561.0,51.19,51.22,51.0,51.05,88561.0
2017-03-21 10:30:00,51.03,51.05,50.52,50.56,55332.0,51.03,51.05,50.52,50.56,55332.0
2017-03-21 11:00:00,50.59,50.62,50.2,50.28,51490.0,50.59,50.62,50.2,50.28,51490.0
2017-03-21 11:30:00,50.28,50.33,50.15,50.23,87175.0,50.28,50.33,50.15,50.23,87175.0
2017-03-21 12:00:00,50.23,50.48,50.18,50.27,83953.0,50.23,50.48,50.18,50.27,83953.0
2017-03-21 12:30:00,50.27,50.4,50.23,50.31,38709.0,50.27,50.4,50.23,50.31,38709.0
2017-03-21 13:00:00,50.31,50.34,50.19,50.26,36298.0,50.31,50.34,50.19,50.26,36298.0
2017-03-21 13:30:00,50.26,50.28,50.16,50.21,32801.0,50.26,50.28,50.16,50.21,32801.0
2017-03-21 14:00:00,50.22,50.47,50.21,50.44,61035.0,50.22,50.47,50.21,50.44,61035.0
2017-03-21 14:30:00,50.44,50.53,50.22,50.31,79096.0,50.44,50.53,50.22,50.31,79096.0
2017-03-21 15:00:00,50.3,50.37,50.24,50.34,43982.0,50.3,50.37,50.24,50.34,43982.0
2017-03-21 15:30:00,50.35,50.35,49.95,49.99,207038.0,50.35,50.35,49.95,49.99,207038.0
2017-03-22 09:30:00,50.11,50.35,49.55,50.05,94103.0,50.11,50.35,49.55,50.05,94103.0
2017-03-22 10:00:00,50.05,50.15,49.91,50.02,29480.0,50.05,50.15,49.91,50.02,29480.0
2017-03-22 10:30:00,50.02,50.32,49.93,50.15,49794.0,50.02,50.32,49.93,50.15,49794.0
2017-03-22 11:00:00,50.15,50.57,50.14,50.4,58956.0,50.15,50.57,50.14,50.4,58956.0
2017-03-22 11:30:00,50.41,50.6,50.23,50.58,52274.0,50.41,50.6,50.23,50.58,52274.0
2017-03-22 12:00:00,50.58,50.78,50.58,50.73,61129.0,50.58,50.78,50.58,50.73,61129.0
2017-03-22 12:30:00,50.73,50.84,50.69,50.82,50795.0,50.73,50.84,50.69,50.82,50795.0
2017-03-22 13:00:00,50.82,50.88,50.7,50.86,65641.0,50.82,50.88,50.7,50.86,65641.0
2017-03-22 13:30:00,50.84,50.96,50.76,50.76,24486.0,50.84,50.96,50.76,50.76,24486.0
2017-03-22 14:00:00,50.76,50.79,50.64,50.67,48036.0,50.76,50.79,50.64,50.67,48036.0
2017-03-22 14:30:00,50.66,50.84,50.63,50.81,104085.0,50.66,50.84,50.63,50.81,104085.0
2017-03-22 15:00:00,50.8,51.13,50.8,51.01,109542.0,50.8,51.13,50.8,51.01,109542.0
2017-03-22 15:30:00,51.01,51.09,50.95,50.96,190312.0,51.01,51.09,50.95,50.96,190312.0
2017-03-23 09:30:00,50.97,51.67,50.93,51.33,156207.0,50.97,51.67,50.93,51.33,156207.0
2017-03-23 10:00:00,51.32,51.58,50.88,51.01,37693.0,51.32,51.58,50.88,51.01,37693.0
2017-03-23 10:30:00,51.01,51.17,50.9,51.08,34429.0,51.01,51.17,50.9,51.08,34429.0
2017-03-23 11:00:00,51.08,51.23,51.02,51.12,50019.0,51.08,51.23,51.02,51.12,50019.0
2017-03-23 11:30:00,51.12,51.13,50.93,50.98,28475.0,51.12,51.13,50.93,50.98,28475.0
2017-03-23 12:00:00,51.0,51.21,50.99,51.17,34364.0,51.0,51.21,50.99,51.17,34364.0
2017-03-23 12:30:00,51.13,51.36,51.12,51.27,48988.0,51.13,51.36,51.12,51.27,48988.0
2017-03-23 13:00:00,51.26,51.27,50.97,51.0,47757.0,51.26,51.27,50.97,51.0,47757.0
2017-03-23 13:30:00,51.01,51.19,51.01,51.11,23853.0,51.01,51.19,51.01,51.11,23853.0
2017-03-23 14:00:00,51.1,51.2,51.07,51.2,33472.0,51.1,51.2,51.07,51.2,33472.0
2017-03-23 14:30:00,51.19,51.34,51.19,51.28,56391.0,51.19,51.34,51.19,51.28,56391.0
2017-03-23 15:00:00,51.28,51.29,51.07,51.14,49919.0,51.28,51.29,51.07,51.14,49919.0
2017-03-23 15:30:00,51.14,51.21,51.03,51.13,189463.0,51.14,51.21,51.03,51.13,189463.0
2017-03-24 09:30:00,51.34,51.53,50.98,51.06,100737.0,51.34,51.53,50.98,51.06,100737.0
2017-03-24 10:00:00,51.05,51.33,51.05,51.31,91470.0,51.05,51.33,51.05,51.31,91470.0
2017-03-24 10:30:00,51.31,51.38,50.98,50.99,75267.0,51.31,51.38,50.98,50.99,75267.0
2017-03-24 11:00:00,51.01,51.13,50.9,51.03,96317.0,51.01,51.13,50.9,51.03,96317.0
2017-03-24 11:30:00,51.03,51.15,50.79,50.83,74907.0,51.03,51.15,50.79,50.83,74907.0
2017-03-24 12:00:00,50.81,50.98,50.64,50.8,63553.0,50.81,50.98,50.64,50.8,63553.0
2017-03-24 12:30:00,50.81,50.86,50.71,50.74,51098.0,50.81,50.86,50.71,50.74,51098.0
2017-03-24 13:00:00,50.75,50.76,50.6,50.73,44481.0,50.75,50.76,50.6,50.73,44481.0
2017-03-24 13:30:00,50.72,50.8,50.57,50.64,41420.0,50.72,50.8,50.57,50.64,41420.0
2017-03-24 14:00:00,50.66,50.76,50.64,50.73,50663.0,50.66,50.76,50.64,50.73,50663.0
2017-03-24 14:30:00,50.73,50.74,50.44,50.45,53787.0,50.73,50.74,50.44,50.45,53787.0
2017-03-24 15:00:00,50.46,50.46,50.29,50.37,69698.0,50.46,50.46,50.29,50.37,69698.0
2017-03-24 15:30:00,50.37,50.76,50.36,50.49,280902.0,50.37,50.76,50.36,50.49,280902.0
2017-03-27 09:30:00,50.15,50.35,49.92,50.18,44175.0,50.15,50.35,49.92,50.18,44175.0
2017-03-27 10:00:00,50.19,50.58,50.09,50.53,34620.0,50.19,50.58,50.09,50.53,34620.0
2017-03-27 10:30:00,50.54,50.78,50.53,50.61,49791.0,50.54,50.78,50.53,50.61,49791.0
2017-03-27 11:00:00,50.62,50.85,50.6,50.85,36585.0,50.62,50.85,50.6,50.85,36585.0
2017-03-27 11:30:00,50.86,51.02,50.85,50.97,37852.0,50.86,51.02,50.85,50.97,37852.0
2017-03-27 12:00:00,51.0,51.17,50.97,51.13,31345.0,51.0,51.17,50.97,51.13,31345.0
2017-03-27 12:30:00,51.13,51.14,51.03,51.07,41852.0,51.13,51.14,51.03,51.07,41852.0
2017-03-27 13:00:00,51.07,51.13,50.91,50.94,47226.0,51.07,51.13,50.91,50.94,47226.0
2017-03-27 13:30:00,50.94,50.98,50.84,50.96,36868.0,50.94,50.98,50.84,50.96,36868.0
2017-03-27 14:00:00,50.96,51.05,50.9,50.98,45445.0,50.96,51.05,50.9,50.98,45445.0
2017-03-27 14:30:00,50.99,51.08,50.93,51.08,46991.0,50.99,51.08,50.93,51.08,46991.0
2017-03-27 15:00:00,51.08,51.09,50.93,50.99,59602.0,51.08,51.09,50.93,50.99,59602.0
2017-03-27 15:30:00,50.98,51.06,50.95,51.02,154085.0,50.98,51.06,50.95,51.02,154085.0
2017-03-28 09:30:00,51.74,52.1,51.49,51.51,298522.0,51.74,52.1,51.49,51.51,298522.0
2017-03-28 10:00:00,51.51,51.7,51.13,51.31,155413.0,51.51,51.7,51.13,51.31,155413.0
2017-03-28 10:30:00,51.31,51.48,51.2,51.22,82189.0,51.31,51.48,51.2,51.22,82189.0
2017-03-28 11:00:00,51.25,51.44,51.23,51.3,57186.0,51.25,51.44,51.23,51.3,57186.0
2017-03-28 11:30:00,51.3,51.58,51.29,51.49,29829.0,51.3,51.58,51.29,51.49,29829.0
2017-03-28 12:00:00,51.5,51.51,51.28,51.32,32378.0,51.5,51.51,51.28,51.32,32378.0
2017-03-28 12:30:00,51.32,51.34,51.17,51.28,50042.0,51.32,51.34,51.17,51.28,50042.0
2017-03-28 13:00:00,51.28,51.42,51.27,51.33,36676.0,51.28,51.42,51.27,51.33,36676.0
2017-03-28 13:30:00,51.34,51.64,51.29,51.64,37000.0,51.34,51.64,51.29,51.64,37000.0
2017-03-28 14:00:00,51.65,51.65,51.42,51.49,55558.0,51.65,51.65,51.42,51.49,55558.0
2017-03-28 14:30:00,51.5,51.52,51.31,51.35,81656.0,51.5,51.52,51.31,51.35,81656.0
2017-03-28 15:00:00,51.34,51.43,51.34,51.42,98134.0,51.34,51.43,51.34,51.42,98134.0
2017-03-28 15:30:00,51.43,51.48,51.29,51.3,287446.0,51.43,51.48,51.29,51.3,287446.0
2017-03-29 09:30:00,51.09,51.3,50.97,51.11,65448.0,51.09,51.3,50.97,51.11,65448.0
2017-03-29 10:00:00,51.12,51.2,50.91,51.17,72302.0,51.12,51.2,50.91,51.17,72302.0
2017-03-29 10:30:00,51.18,51.3,51.02,51.02,85449.0,51.18,51.3,51.02,51.02,85449.0
2017-03-29 11:00:00,51.02,51.07,50.95,50.98,89804.0,51.02,51.07,50.95,50.98,89804.0
2017-03-29 11:30:00,50.97,50.98,50.73,50.84,57448.0,50.97,50.98,50.73,50.84,57448.0
2017-03-29 12:00:00,50.84,50.9,50.77,50.79,54363.0,50.84,50.9,50.77,50.79,54363.0
2017-03-29 12:30:00,50.78,50.79,50.65,50.68,53652.0,50.78,50.79,50.65,50.68,53652.0
2017-03-29 13:00:00,50.68,50.8,50.65,50.78,36399.0,50.68,50.8,50.65,50.78,36399.0
2017-03-29 13:30:00,50.78,50.86,50.75,50.79,92219.0,50.78,50.86,50.75,50.79,92219.0
2017-03-29 14:00:00,50.78,50.92,50.73,50.87,58672.0,50.78,50.92,50.73,50.87,58672.0
2017-03-29 14:30:00,50.87,50.9,50.76,50.84,90710.0,50.87,50.9,50.76,50.84,90710.0
2017-03-29 15:00:00,50.84,50.96,50.79,50.96,57139.0,50.84,50.96,50.79,50.96,57139.0
2017-03-29 15:30:00,50.95,50.96,50.81,50.87,249494.0,50.95,50.96,50.81,50.87,249494.0
2017-03-30 09:30:00,50.89,51.28,50.89,51.28,56185.0,50.89,51.28,50.89,51.28,56185.0
2017-03-30 10:00:00,51.28,51.37,50.95,50.95,49704.0,51.28,51.37,50.95,50.95,49704.0
2017-03-30 10:30:00,50.96,51.22,50.95,51.19,29944.0,50.96,51.22,50.95,51.19,29944.0
2017-03-30 11:00:00,51.19,51.21,51.02,51.1,57396.0,51.19,51.21,51.02,51.1,57396.0
2017-03-30 11:30:00,51.1,51.1,50.95,50.97,34709.0,51.1,51.1,50.95,50.97,34709.0
2017-03-30 12:00:00,50.97,51.11,50.94,51.08,61570.0,50.97,51.11,50.94,51.08,61570.0
2017-03-30 12:30:00,51.1,51.14,51.01,51.14,50703.0,51.1,51.14,51.01,51.14,50703.0
2017-03-30 13:00:00,51.14,51.22,51.12,51.19,24684.0,51.14,51.22,51.12,51.19,24684.0
2017-03-30 13:30:00,51.19,51.19,51.03,51.04,20395.0,51.19,51.19,51.03,51.04,20395.0
2017-03-30 14:00:00,51.05,51.12,51.05,51.1,21771.0,51.05,51.12,51.05,51.1,21771.0
2017-03-30 14:30:00,51.09,51.25,51.07,51.21,41397.0,51.09,51.25,51.07,51.21,41397.0
2017-03-30 15:00:00,51.21,51.31,51.17,51.3,32724.0,51.21,51.31,51.17,51.3,32724.0
2017-03-30 15:30:00,51.31,51.33,51.22,51.26,124862.0,51.31,51.33,51.22,51.26,124862.0
2017-03-31 09:30:00,50.99,51.2,50.53,51.08,169483.0,50.99,51.2,50.53,51.08,169483.0
2017-03-31 10:00:00,51.02,51.08,50.71,50.75,49756.0,51.02,51.08,50.71,50.75,49756.0
2017-03-31 10:30:00,50.73,50.82,50.71,50.72,56211.0,50.73,50.82,50.71,50.72,56211.0
2017-03-31 11:00:00,50.72,50.78,50.65,50.65,45274.0,50.72,50.78,50.65,50.65,45274.0
2017-03-31 11:30:00,50.64,50.68,50.56,50.56,62244.0,50.64,50.68,50.56,50.56,62244.0
2017-03-31 12:00:00,50.56,50.67,50.56,50.67,16843.0,50.56,50.67,50.56,50.67,16843.0
2017-03-31 12:30:00,50.67,50.67,50.57,50.6,25661.0,50.67,50.67,50.57,50.6,25661.0
2017-03-31 13:00:00,50.59,50.64,50.51,50.64,28827.0,50.59,50.64,50.51,50.64,28827.0
2017-03-31 13:30:00,50.64,50.65,50.53,50.54,28652.0,50.64,50.65,50.53,50.54,28652.0
2017-03-31 14:00:00,50.53,50.55,50.44,50.53,44600.0,50.53,50.55,50.44,50.53,44600.0
2017-03-31 14:30:00,50.52,50.7,50.5,50.65,57868.0,50.52,50.7,50.5,50.65,57868.0
2017-03-31 15:00:00,50.64,50.79,50.6,50.78,55399.0,50.64,50.79,50.6,50.78,55399.0
2017-03-31 15:30:00,50.78,50.84,50.72,50.73,169585.0,50.78,50.84,50.72,50.73,169585.0
2017-04-03 09:30:00,50.74,50.95,50.64,50.79,70547.0,50.74,50.95,50.64,50.79,70547.0
2017-04-03 10:00:00,50.79,50.84,50.48,50.74,56326.0,50.79,50.84,50.48,50.74,56326.0
2017-04-03 10:30:00,50.73,50.74,50.33,50.34,66168.0,50.73,50.74,50.33,50.34,66168.0
2017-04-03 11:00:00,50.33,50.42,50.09,50.42,69354.0,50.33,50.42,50.09,50.42,69354.0
2017-04-03 11:30:00,50.43,50.43,50.11,50.15,95900.0,50.43,50.43,50.11,50.15,95900.0
2017-04-03 12:00:00,50.13,50.36,50.03,50.32,33857.0,50.13,50.36,50.03,50.32,33857.0
2017-04-03 12:30:00,50.29,50.33,50.21,50.23,37725.0,50.29,50.33,50.21,50.23,37725.0
2017-04-03 13:00:00,50.24,50.26,50.02,50.03,57592.0,50.24,50.26,50.02,50.03,57592.0
2017-04-03 13:30:00,50.03,50.16,50.0,50.15,42542.0,50.03,50.16,50.0,50.15,42542.0
2017-04-03 14:00:00,50.15,50.15,50.02,50.1,39374.0,50.15,50.15,50.02,50.1,39374.0
2017-04-03 14:30:00,50.09,50.3,50.07,50.19,85014.0,50.09,50.3,50.07,50.19,85014.0
2017-04-03 15:00:00,50.19,50.4,50.18,50.31,93272.0,50.19,50.4,50.18,50.31,93272.0
2017-04-03 15:30:00,50.3,50.3,50.15,50.19,199968.0,50.3,50.3,50.15,50.19,199968.0
2017-04-04 09:30:00,50.04,50.15,49.63,49.66,85448.0,50.04,50.15,49.63,49.66,85448.0
2017-04-04 10:00:00,49.68,49.81,49.32,49.42,192861.0,49.68,49.81,49.32,49.42,192861.0
2017-04-04 10:30:00,49.44,49.74,49.44,49.69,130875.0,49.44,49.74,49.44,49.69,130875.0
2017-04-04 11:00:00,49.69,49.75,49.61,49.64,95874.0,49.69,49.75,49.61,49.64,95874.0
2017-04-04 11:30:00,49.62,49.84,49.62,49.73,60998.0,49.62,49.84,49.62,49.73,60998.0
2017-04-04 12:00:00,49.73,49.77,49.63,49.72,46196.0,49.73,49.77,49.63,49.72,46196.0
2017-04-04 12:30:00,49.71,49.79,49.64,49.68,40626.0,49.71,49.79,49.64,49.68,40626.0
2017-04-04 13:00:00,49.68,49.84,49.68,49.8,32914.0,49.68,49.84,49.68,49.8,32914.0
2017-04-04 13:30:00,49.8,49.87,49.77,49.83,55365.0,49.8,49.87,49.77,49.83,55365.0
2017-04-04 14:00:00,49.82,49.86,49.77,49.77,41659.0,49.82,49.86,49.77,49.77,41659.0
2017-04-04 14:30:00,49.77,49.8,49.66,49.66,73914.0,49.77,49.8,49.66,49.66,73914.0
2017-04-04 15:00:00,49.65,49.69,49.5,49.53,72841.0,49.65,49.69,49.5,49.53,72841.0
2017-04-04 15:30:00,49.52,49.78,49.5,49.76,318274.0,49.52,49.78,49.5,49.76,318274.0
2017-04-05 09:30:00,49.93,50.09,49.59,49.96,85207.0,49.93,50.09,49.59,49.96,85207.0
2017-04-05 10:00:00,49.94,50.21,49.86,50.09,57366.0,49.94,50.21,49.86,50.09,57366.0
2017-04-05 10:30:00,50.14,50.18,49.97,50.13,38476.0,50.14,50.18,49.97,50.13,38476.0
2017-04-05 11:00:00,50.12,50.13,49.88,49.89,43344.0,50.12,50.13,49.88,49.89,43344.0
2017-04-05 11:30:00,49.88,50.2,49.86,50.09,42421.0,49.88,50.2,49.86,50.09,42421.0
2017-04-05 12:00:00,50.09,50.42,50.09,50.41,41529.0,50.09,50.42,50.09,50.41,41529.0
2017-04-05 12:30:00,50.4,50.54,50.38,50.52,40889.0,50.4,50.54,50.38,50.52,40889.0
2017-04-05 13:00:00,50.52,50.69,50.52,50.68,56565.0,50.52,50.69,50.52,50.68,56565.0
2017-04-05 13:30:00,50.69,50.75,50.62,50.72,55177.0,50.69,50.75,50.62,50.72,55177.0
2017-04-05 14:00:00,50.71,50.71,50.32,50.35,66556.0,50.71,50.71,50.32,50.35,66556.0
2017-04-05 14:30:00,50.36,50.43,50.12,50.13,75976.0,50.36,50.43,50.12,50.13,75976.0
2017-04-05 15:00:00,50.14,50.22,49.77,49.86,106769.0,50.14,50.22,49.77,49.86,106769.0
2017-04-05 15:30:00,49.85,49.88,49.66,49.78,194778.0,49.85,49.88,49.66,49.78,194778.0
2017-04-06 09:30:00,49.75,49.83,49.39,49.65,28260.0,49.75,49.83,49.39,49.65,28260.0
2017-04-06 10:00:00,49.69,49.82,49.56,49.77,31934.0,49.69,49.82,49.56,49.77,31934.0
2017-04-06 10:30:00,49.78,49.79,49.51,49.54,33824.0,49.78,49.79,49.51,49.54,33824.0
2017-04-06 11:00:00,49.55,49.75,49.48,49.75,42565.0,49.55,49.75,49.48,49.75,42565.0
2017-04-06 11:30:00,49.77,49.81,49.67,49.73,25865.0,49.77,49.81,49.67,49.73,25865.0
2017-04-06 12:00:00,49.75,49.8,49.56,49.6,23734.0,49.75,49.8,49.56,49.6,23734.0
2017-04-06 12:30:00,49.62,49.64,49.5,49.55,89896.0,49.62,49.64,49.5,49.55,89896.0
2017-04-06 13:00:00,49.55,49.86,49.55,49.84,30019.0,49.55,49.86,49.55,49.84,30019.0
2017-04-06 13:30:00,49.85,50.01,49.85,49.98,40834.0,49.85,50.01,49.85,49.98,40834.0
2017-04-06 14:00:00,49.97,49.98,49.86,49.89,46877.0,49.97,49.98,49.86,49.89,46877.0
2017-04-06 14:30:00,49.9,49.94,49.72,49.8,115491.0,49.9,49.94,49.72,49.8,115491.0
2017-04-06 15:00:00,49.82,49.86,49.78,49.81,63761.0,49.82,49.86,49.78,49.81,63761.0
2017-04-06 15:30:00,49.8,49.92,49.74,49.91,219168.0,49.8,49.92,49.74,49.91,219168.0
2017-04-07 09:30:00,50.01,50.04,49.11,49.2,115521.0,50.01,50.04,49.11,49.2,115521.0
2017-04-07 10:00:00,49.2,49.23,48.72,49.1,240254.0,49.2,49.23,48.72,49.1,240254.0
2017-04-07 10:30:00,49.1,49.14,48.79,48.84,106531.0,49.1,49.14,48.79,48.84,106531.0
2017-04-07 11:00:00,48.84,48.92,48.55,48.71,82536.0,48.84,48.92,48.55,48.71,82536.0
2017-04-07 11:30:00,48.71,48.83,48.6,48.73,57725.0,48.71,48.83,48.6,48.73,57725.0
2017-04-07 12:00:00,48.72,48.76,48.63,48.65,47802.0,48.72,48.76,48.63,48.65,47802.0
2017-04-07 12:30:00,48.65,48.72,48.58,48.69,54275.0,48.65,48.72,48.58,48.69,54275.0
2017-04-07 13:00:00,48.69,48.86,48.68,48.86,52272.0,48.69,48.86,48.68,48.86,52272.0
2017-04-07 13:30:00,48.88,48.92,48.74,48.82,44283.0,48.88,48.92,48.74,48.82,44283.0
2017-04-07 14:00:00,48.82,49.06,48.82,48.97,129748.0,48.82,49.06,48.82,48.97,129748.0
2017-04-07 14:30:00,48.96,48.96,48.73,48.74,75201.0,48.96,48.96,48.73,48.74,75201.0
2017-04-07 15:00:00,48.75,48.92,48.15,48.27,1573492.0,48.75,48.92,48.15,48.27,1573492.0
2017-04-07 15:30:00,48.26,48.65,48.15,48.31,2221510.0,48.26,48.65,48.15,48.31,2221510.0
2017-04-10 09:30:00,48.49,48.94,48.17,48.8,151457.0,48.49,48.94,48.17,48.8,151457.0
2017-04-10 10:00:00,48.82,48.93,48.53,48.6,117686.0,48.82,48.93,48.53,48.6,117686.0
2017-04-10 10:30:00,48.6,48.83,48.57,48.63,96264.0,48.6,48.83,48.57,48.63,96264.0
2017-04-10 11:00:00,48.63,48.83,48.6,48.68,69902.0,48.63,48.83,48.6,48.68,69902.0
2017-04-10 11:30:00,48.68,48.69,48.29,48.45,91765.0,48.68,48.69,48.29,48.45,91765.0
2017-04-10 12:00:00,48.46,48.53,48.12,48.25,63052.0,48.46,48.53,48.12,48.25,63052.0
2017-04-10 12:30:00,48.24,48.52,48.21,48.47,58549.0,48.24,48.52,48.21,48.47,58549.0
2017-04-10 13:00:00,48.48,48.63,48.47,48.6,52268.0,48.48,48.63,48.47,48.6,52268.0
2017-04-10 13:30:00,48.61,48.75,48.55,48.67,51044.0,48.61,48.75,48.55,48.67,51044.0
2017-04-10 14:00:00,48.66,48.73,48.52,48.57,74605.0,48.66,48.73,48.52,48.57,74605.0
2017-04-10 14:30:00,48.57,48.72,48.53,48.58,69787.0,48.57,48.72,48.53,48.58,69787.0
2017-04-10 15:00:00,48.58,48.71,48.48,48.58,101747.0,48.58,48.71,48.48,48.58,101747.0
2017-04-10 15:30:00,48.59,48.6,48.45,48.54,223105.0,48.59,48.6,48.45,48.54,223105.0
2017-04-11 09:30:00,48.64,48.64,47.94,48.22,80262.0,48.64,48.64,47.94,48.22,80262.0
2017-04-11 10:00:00,48.24,48.35,47.8,47.96,59963.0,48.24,48.35,47.8,47.96,59963.0
2017-04-11 10:30:00,47.95,47.95,47.59,47.63,73212.0,47.95,47.95,47.59,47.63,73212.0
2017-04-11 11:00:00,47.64,47.73,47.51,47.57,77912.0,47.64,47.73,47.51,47.57,77912.0
2017-04-11 11:30:00,47.59,47.68,47.43,47.48,92980.0,47.59,47.68,47.43,47.48,92980.0
2017-04-11 12:00:00,47.49,47.6,47.41,47.57,158463.0,47.49,47.6,47.41,47.57,158463.0
2017-04-11 12:30:00,47.57,47.59,47.41,47.41,56626.0,47.57,47.59,47.41,47.41,56626.0
2017-04-11 13:00:00,47.43,47.49,47.35,47.37,42237.0,47.43,47.49,47.35,47.37,42237.0
2017-04-11 13:30:00,47.37,47.51,47.29,47.41,48826.0,47.37,47.51,47.29,47.41,48826.0
2017-04-11 14:00:00,47.4,47.46,47.35,47.42,58153.0,47.4,47.46,47.35,47.42,58153.0
2017-04-11 14:30:00,47.43,47.54,47.37,47.44,52824.0,47.43,47.54,47.37,47.44,52824.0
2017-04-11 15:00:00,47.45,47.48,47.37,47.45,76422.0,47.45,47.48,47.37,47.45,76422.0
2017-04-11 15:30:00,47.45,47.48,47.36,47.47,303590.0,47.45,47.48,47.36,47.47,303590.0
2017-04-12 09:30:00,47.55,47.56,47.22,47.5,51078.0,47.55,47.56,47.22,47.5,51078.0
2017-04-12 10:00:00,47.53,47.71,47.42,47.47,117724.0,47.53,47.71,47.42,47.47,117724.0
2017-04-12 10:30:00,47.48,47.56,47.22,47.25,62068.0,47.48,47.56,47.22,47.25,62068.0
2017-04-12 11:00:00,47.24,47.36,47.17,47.29,34640.0,47.24,47.36,47.17,47.29,34640.0
2017-04-12 11:30:00,47.29,47.32,46.96,47.14,86720.0,47.29,47.32,46.96,47.14,86720.0
2017-04-12 12:00:00,47.15,47.35,47.15,47.3,50213.0,47.15,47.35,47.15,47.3,50213.0
2017-04-12 12:30:00,47.29,47.4,47.18,47.33,44588.0,47.29,47.4,47.18,47.33,44588.0
2017-04-12 13:00:00,47.33,47.45,47.32,47.45,129036.0,47.33,47.45,47.32,47.45,129036.0
2017-04-12 13:30:00,47.44,47.67,47.43,47.66,71782.0,47.44,47.67,47.43,47.66,71782.0
2017-04-12 14:00:00,47.68,47.75,47.53,47.61,189863.0,47.68,47.75,47.53,47.61,189863.0
2017-04-12 14:30:00,47.61,48.0,47.53,47.98,194847.0,47.61,48.0,47.53,47.98,194847.0
2017-04-12 15:00:00,47.97,48.0,47.78,47.84,221291.0,47.97,48.0,47.78,47.84,221291.0
2017-04-12 15:30:00,47.85,47.9,47.76,47.85,402162.0,47.85,47.9,47.76,47.85,402162.0
2017-04-13 09:30:00,47.83,48.64,47.81,48.44,194903.0,47.83,48.64,47.81,48.44,194903.0
2017-04-13 10:00:00,48.42,48.61,48.21,48.25,192817.0,48.42,48.61,48.21,48.25,192817.0
2017-04-13 10:30:00,48.26,48.47,48.2,48.44,73791.0,48.26,48.47,48.2,48.44,73791.0
2017-04-13 11:00:00,48.45,48.54,48.29,48.29,71262.0,48.45,48.54,48.29,48.29,71262.0
2017-04-13 11:30:00,48.29,48.36,48.2,48.36,50649.0,48.29,48.36,48.2,48.36,50649.0
2017-04-13 12:00:00,48.35,48.35,48.02,48.06,74498.0,48.35,48.35,48.02,48.06,74498.0
2017-04-13 12:30:00,48.07,48.13,47.95,48.05,45058.0,48.07,48.13,47.95,48.05,45058.0
2017-04-13 13:00:00,48.04,48.05,47.91,48.0,56803.0,48.04,48.05,47.91,48.0,56803.0
2017-04-13 13:30:00,47.99,48.04,47.76,47.83,54007.0,47.99,48.04,47.76,47.83,54007.0
2017-04-13 14:00:00,47.84,48.11,47.82,48.1,67112.0,47.84,48.11,47.82,48.1,67112.0
2017-04-13 14:30:00,48.1,48.23,48.02,48.22,90182.0,48.1,48.23,48.02,48.22,90182.0
2017-04-13 15:00:00,48.2,48.27,48.06,48.06,96832.0,48.2,48.27,48.06,48.06,96832.0
2017-04-13 15:30:00,48.05,48.14,47.89,48.02,202818.0,48.05,48.14,47.89,48.02,202818.0
2017-04-17 09:30:00,48.07,48.34,47.96,48.27,37658.0,48.07,48.34,47.96,48.27,37658.0
2017-04-17 10:00:00,48.29,48.55,48.28,48.51,86519.0,48.29,48.55,48.28,48.51,86519.0
2017-04-17 10:30:00,48.51,48.59,48.44,48.57,42729.0,48.51,48.59,48.44,48.57,42729.0
2017-04-17 11:00:00,48.56,48.64,48.49,48.53,36643.0,48.56,48.64,48.49,48.53,36643.0
2017-04-17 11:30:00,48.54,48.62,48.48,48.5,30505.0,48.54,48.62,48.48,48.5,30505.0
2017-04-17 12:00:00,48.5,48.71,48.49,48.66,33454.0,48.5,48.71,48.49,48.66,33454.0
2017-04-17 12:30:00,48.67,48.69,48.63,48.63,22635.0,48.67,48.69,48.63,48.63,22635.0
2017-04-17 13:00:00,48.64,48.71,48.63,48.71,34306.0,48.64,48.71,48.63,48.71,34306.0
2017-04-17 13:30:00,48.72,48.9,48.68,48.9,77663.0,48.72,48.9,48.68,48.9,77663.0
2017-04-17 14:00:00,48.9,48.91,48.66,48.77,84446.0,48.9,48.91,48.66,48.77,84446.0
2017-04-17 14:30:00,48.76,48.8,48.66,48.69,71952.0,48.76,48.8,48.66,48.69,71952.0
2017-04-17 15:00:00,48.69,49.0,48.69,48.98,92117.0,48.69,49.0,48.69,48.98,92117.0
2017-04-17 15:30:00,48.99,49.01,48.87,48.94,251912.0,48.99,49.01,48.87,48.94,251912.0
2017-04-18 09:30:00,48.9,48.9,48.57,48.89,53478.0,48.9,48.9,48.57,48.89,53478.0
2017-04-18 10:00:00,48.9,48.91,48.38,48.43,40924.0,48.9,48.91,48.38,48.43,40924.0
2017-04-18 10:30:00,48.44,48.59,48.41,48.54,46238.0,48.44,48.59,48.41,48.54,46238.0
2017-04-18 11:00:00,48.56,48.6,48.48,48.57,37415.0,48.56,48.6,48.48,48.57,37415.0
2017-04-18 11:30:00,48.56,48.58,48.34,48.34,35806.0,48.56,48.58,48.34,48.34,35806.0
2017-04-18 12:00:00,48.34,48.52,48.32,48.41,59729.0,48.34,48.52,48.32,48.41,59729.0
2017-04-18 12:30:00,48.42,48.51,48.3,48.48,30751.0,48.42,48.51,48.3,48.48,30751.0
2017-04-18 13:00:00,48.49,48.5,48.37,48.5,19168.0,48.49,48.5,48.37,48.5,19168.0
2017-04-18 13:30:00,48.5,48.61,48.48,48.6,21252.0,48.5,48.61,48.48,48.6,21252.0
2017-04-18 14:00:00,48.6,48.77,48.6,48.77,28887.0,48.6,48.77,48.6,48.77,28887.0
2017-04-18 14:30:00,48.77,48.78,48.62,48.67,24584.0,48.77,48.78,48.62,48.67,24584.0
2017-04-18 15:00:00,48.7,48.8,48.63,48.77,39508.0,48.7,48.8,48.63,48.77,39508.0
2017-04-18 15:30:00,48.77,48.88,48.74,48.83,126735.0,48.77,48.88,48.74,48.83,126735.0
2017-04-19 09:30:00,48.95,49.63,48.69,49.55,113255.0,48.95,49.63,48.69,49.55,113255.0
2017-04-19 10:00:00,49.56,49.62,49.4,49.51,80967.0,49.56,49.62,49.4,49.51,80967.0
2017-04-19 10:30:00,49.56,49.63,49.35,49.36,53938.0,49.56,49.63,49.35,49.36,53938.0
2017-04-19 11:00:00,49.39,49.54,49.37,49.51,26406.0,49.39,49.54,49.37,49.51,26406.0
2017-04-19 11:30:00,49.53,49.63,49.45,49.5,25472.0,49.53,49.63,49.45,49.5,25472.0
2017-04-19 12:00:00,49.48,49.54,49.35,49.38,50413.0,49.48,49.54,49.35,49.38,50413.0
2017-04-19 12:30:00,49.37,49.41,49.21,49.21,46674.0,49.37,49.41,49.21,49.21,46674.0
2017-04-19 13:00:00,49.22,49.29,49.12,49.25,62542.0,49.22,49.29,49.12,49.25,62542.0
2017-04-19 13:30:00,49.26,49.27,49.18,49.22,32286.0,49.26,49.27,49.18,49.22,32286.0
2017-04-19 14:00:00,49.23,49.43,49.22,49.43,53584.0,49.23,49.43,49.22,49.43,53584.0
2017-04-19 14:30:00,49.42,49.43,49.19,49.27,40175.0,49.42,49.43,49.19,49.27,40175.0
2017-04-19 15:00:00,49.26,49.35,49.1,49.12,68749.0,49.26,49.35,49.1,49.12,68749.0
2017-04-19 15:30:00,49.13,49.25,49.09,49.21,137005.0,49.13,49.25,49.09,49.21,137005.0
2017-04-20 09:30:00,49.53,50.24,49.53,49.68,41528.0,49.53,50.24,49.53,49.68,41528.0
2017-04-20 10:00:00,49.69,49.95,49.62,49.86,45187.0,49.69,49.95,49.62,49.86,45187.0
2017-04-20 10:30:00,49.89,50.46,49.89,50.39,101481.0,49.89,50.46,49.89,50.39,101481.0
2017-04-20 11:00:00,50.35,50.35,50.15,50.24,38763.0,50.35,50.35,50.15,50.24,38763.0
2017-04-20 11:30:00,50.23,50.69,50.2,50.67,63670.0,50.23,50.69,50.2,50.67,63670.0
2017-04-20 12:00:00,50.67,50.75,50.51,50.52,44922.0,50.67,50.75,50.51,50.52,44922.0
2017-04-20 12:30:00,50.5,50.67,50.5,50.55,31876.0,50.5,50.67,50.5,50.55,31876.0
2017-04-20 13:00:00,50.56,50.67,50.55,50.58,30571.0,50.56,50.67,50.55,50.58,30571.0
2017-04-20 13:30:00,50.58,50.67,50.56,50.56,55322.0,50.58,50.67,50.56,50.56,55322.0
2017-04-20 14:00:00,50.58,50.62,50.48,50.53,50897.0,50.58,50.62,50.48,50.53,50897.0
2017-04-20 14:30:00,50.52,50.54,50.37,50.44,140506.0,50.52,50.54,50.37,50.44,140506.0
2017-04-20 15:00:00,50.42,50.53,50.19,50.27,102543.0,50.42,50.53,50.19,50.27,102543.0
2017-04-20 15:30:00,50.27,50.32,50.13,50.14,204559.0,50.27,50.32,50.13,50.14,204559.0
2017-04-21 09:30:00,50.35,50.45,49.92,49.92,69518.0,50.35,50.45,49.92,49.92,69518.0
2017-04-21 10:00:00,49.95,50.04,49.72,49.84,37496.0,49.95,50.04,49.72,49.84,37496.0
2017-04-21 10:30:00,49.82,49.82,49.61,49.76,59144.0,49.82,49.82,49.61,49.76,59144.0
2017-04-21 11:00:00,49.76,49.82,49.66,49.82,29123.0,49.76,49.82,49.66,49.82,29123.0
2017-04-21 11:30:00,49.81,49.91,49.78,49.89,32892.0,49.81,49.91,49.78,49.89,32892.0
2017-04-21 12:00:00,49.89,49.91,49.8,49.85,24749.0,49.89,49.91,49.8,49.85,24749.0
2017-04-21 12:30:00,49.83,49.9,49.82,49.83,14980.0,49.83,49.9,49.82,49.83,14980.0
2017-04-21 13:00:00,49.83,49.83,49.65,49.74,28606.0,49.83,49.83,49.65,49.74,28606.0
2017-04-21 13:30:00,49.73,49.76,49.6,49.74,27157.0,49.73,49.76,49.6,49.74,27157.0
2017-04-21 14:00:00,49.72,49.75,49.66,49.73,30525.0,49.72,49.75,49.66,49.73,30525.0
2017-04-21 14:30:00,49.72,49.79,49.69,49.78,43335.0,49.72,49.79,49.69,49.78,43335.0
2017-04-21 15:00:00,49.78,49.86,49.7,49.86,41797.0,49.78,49.86,49.7,49.86,41797.0
2017-04-21 15:30:00,49.86,50.16,49.85,50.13,254841.0,49.86,50.16,49.85,50.13,254841.0
2017-04-24 09:30:00,50.84,51.13,50.33,50.4,84991.0,50.84,51.13,50.33,50.4,84991.0
2017-04-24 10:00:00,50.4,50.56,50.27,50.37,74275.0,50.4,50.56,50.27,50.37,74275.0
2017-04-24 10:30:00,50.38,50.42,50.16,50.3,49040.0,50.38,50.42,50.16,50.3,49040.0
2017-04-24 11:00:00,50.31,50.44,50.3,50.4,53320.0,50.31,50.44,50.3,50.4,53320.0
2017-04-24 11:30:00,50.4,50.47,50.27,50.29,33457.0,50.4,50.47,50.27,50.29,33457.0
2017-04-24 12:00:00,50.29,50.35,50.25,50.31,22555.0,50.29,50.35,50.25,50.31,22555.0
2017-04-24 12:30:00,50.32,50.39,50.24,50.29,32280.0,50.32,50.39,50.24,50.29,32280.0
2017-04-24 13:00:00,50.31,50.35,50.21,50.22,36363.0,50.31,50.35,50.21,50.22,36363.0
2017-04-24 13:30:00,50.22,50.28,50.12,50.24,47110.0,50.22,50.28,50.12,50.24,47110.0
2017-04-24 14:00:00,50.25,50.49,50.24,50.49,52340.0,50.25,50.49,50.24,50.49,52340.0
2017-04-24 14:30:00,50.49,50.6,50.38,50.38,87820.0,50.49,50.6,50.38,50.38,87820.0
2017-04-24 15:00:00,50.41,50.51,50.28,50.28,62158.0,50.41,50.51,50.28,50.28,62158.0
2017-04-24 15:30:00,50.28,50.37,50.23,50.35,188522.0,50.28,50.37,50.23,50.35,188522.0
2017-04-25 09:30:00,50.57,50.9,50.57,50.75,27612.0,50.57,50.9,50.57,50.75,27612.0
2017-04-25 10:00:00,50.8,50.98,50.7,50.71,30461.0,50.8,50.98,50.7,50.71,30461.0
2017-04-25 10:30:00,50.71,51.0,50.54,50.96,127619.0,50.71,51.0,50.54,50.96,127619.0
2017-04-25 11:00:00,50.95,51.18,50.95,51.0,86386.0,50.95,51.18,50.95,51.0,86386.0
2017-04-25 11:30:00,51.02,51.11,50.97,51.05,20064.0,51.02,51.11,50.97,51.05,20064.0
2017-04-25 12:00:00,51.04,51.1,51.01,51.05,21271.0,51.04,51.1,51.01,51.05,21271.0
2017-04-25 12:30:00,51.04,51.14,51.0,51.1,17270.0,51.04,51.14,51.0,51.1,17270.0
2017-04-25 13:00:00,51.09,51.13,51.07,51.09,14862.0,51.09,51.13,51.07,51.09,14862.0
2017-04-25 13:30:00,51.08,51.13,51.04,51.07,20408.0,51.08,51.13,51.04,51.07,20408.0
2017-04-25 14:00:00,51.07,51.17,51.07,51.13,33288.0,51.07,51.17,51.07,51.13,33288.0
2017-04-25 14:30:00,51.13,51.22,51.1,51.18,52718.0,51.13,51.22,51.1,51.18,52718.0
2017-04-25 15:00:00,51.18,51.34,51.16,51.33,76801.0,51.18,51.34,51.16,51.33,76801.0
2017-04-25 15:30:00,51.34,51.37,51.05,51.1,265646.0,51.34,51.37,51.05,51.1,265646.0
2017-04-26 09:30:00,51.02,51.69,51.02,51.57,54094.0,51.02,51.69,51.02,51.57,54094.0
2017-04-26 10:00:00,51.58,51.94,51.58,51.94,62701.0,51.58,51.94,51.58,51.94,62701.0
2017-04-26 10:30:00,51.93,52.28,51.89,52.27,131527.0,51.93,52.28,51.89,52.27,131527.0
2017-04-26 11:00:00,52.27,52.41,52.17,52.3,85878.0,52.27,52.41,52.17,52.3,85878.0
2017-04-26 11:30:00,52.3,52.43,52.14,52.32,60807.0,52.3,52.43,52.14,52.32,60807.0
2017-04-26 12:00:00,52.31,52.38,52.23,52.28,28904.0,52.31,52.38,52.23,52.28,28904.0
2017-04-26 12:30:00,52.29,52.46,52.29,52.44,39423.0,52.29,52.46,52.29,52.44,39423.0
2017-04-26 13:00:00,52.45,52.49,52.37,52.37,40304.0,52.45,52.49,52.37,52.37,40304.0
2017-04-26 13:30:00,52.36,52.46,52.23,52.28,64425.0,52.36,52.46,52.23,52.28,64425.0
2017-04-26 14:00:00,52.25,52.3,52.16,52.2,67778.0,52.25,52.3,52.16,52.2,67778.0
2017-04-26 14:30:00,52.2,52.58,52.2,52.5,136930.0,52.2,52.58,52.2,52.5,136930.0
2017-04-26 15:00:00,52.49,52.75,52.44,52.69,173342.0,52.49,52.75,52.44,52.69,173342.0
2017-04-26 15:30:00,52.7,52.86,52.59,52.77,463727.0,52.7,52.86,52.59,52.77,463727.0
2017-04-27 09:30:00,52.75,53.15,52.7,53.15,60514.0,52.75,53.15,52.7,53.15,60514.0
2017-04-27 10:00:00,53.17,53.22,52.79,52.79,64427.0,53.17,53.22,52.79,52.79,64427.0
2017-04-27 10:30:00,52.78,53.05,52.69,52.94,212512.0,52.78,53.05,52.69,52.94,212512.0
2017-04-27 11:00:00,52.93,53.13,52.83,53.11,92098.0,52.93,53.13,52.83,53.11,92098.0
2017-04-27 11:30:00,53.09,53.23,53.04,53.2,63651.0,53.09,53.23,53.04,53.2,63651.0
2017-04-27 12:00:00,53.21,53.27,53.15,53.18,103857.0,53.21,53.27,53.15,53.18,103857.0
2017-04-27 12:30:00,53.19,53.24,53.13,53.16,78764.0,53.19,53.24,53.13,53.16,78764.0
2017-04-27 13:00:00,53.16,53.24,53.09,53.18,89851.0,53.16,53.24,53.09,53.18,89851.0
2017-04-27 13:30:00,53.19,53.24,53.02,53.11,149655.0,53.19,53.24,53.02,53.11,149655.0
2017-04-27 14:00:00,53.1,53.17,53.0,53.05,57461.0,53.1,53.17,53.0,53.05,57461.0
2017-04-27 14:30:00,53.06,53.18,53.0,53.07,56499.0,53.06,53.18,53.0,53.07,56499.0
2017-04-27 15:00:00,53.06,53.08,52.82,52.9,75350.0,53.06,53.08,52.82,52.9,75350.0
2017-04-27 15:30:00,52.88,53.04,52.62,52.68,377721.0,52.88,53.04,52.62,52.68,377721.0
2017-04-28 09:30:00,53.92,54.22,53.09,53.26,286176.0,53.92,54.22,53.09,53.26,286176.0
2017-04-28 10:00:00,53.26,53.81,53.2,53.38,157592.0,53.26,53.81,53.2,53.38,157592.0
2017-04-28 10:30:00,53.4,54.46,53.37,54.27,269191.0,53.4,54.46,53.37,54.27,269191.0
2017-04-28 11:00:00,54.28,54.87,54.25,54.69,187681.0,54.28,54.87,54.25,54.69,187681.0
2017-04-28 11:30:00,54.7,54.77,54.54,54.62,107422.0,54.7,54.77,54.54,54.62,107422.0
2017-04-28 12:00:00,54.62,54.67,54.39,54.51,147529.0,54.62,54.67,54.39,54.51,147529.0
2017-04-28 12:30:00,54.5,54.52,54.02,54.2,89824.0,54.5,54.52,54.02,54.2,89824.0
2017-04-28 13:00:00,54.22,54.34,54.15,54.3,90456.0,54.22,54.34,54.15,54.3,90456.0
2017-04-28 13:30:00,54.3,54.42,54.28,54.34,67518.0,54.3,54.42,54.28,54.34,67518.0
2017-04-28 14:00:00,54.33,54.36,53.7,53.7,126217.0,54.33,54.36,53.7,53.7,126217.0
2017-04-28 14:30:00,53.7,53.71,53.24,53.41,222371.0,53.7,53.71,53.24,53.41,222371.0
2017-04-28 15:00:00,53.42,53.89,53.42,53.8,233555.0,53.42,53.89,53.42,53.8,233555.0
2017-04-28 15:30:00,53.8,54.13,53.79,53.94,479094.0,53.8,54.13,53.79,53.94,479094.0
2017-05-01 09:30:00,54.0,54.86,53.72,54.69,153754.0,54.0,54.86,53.72,54.69,153754.0
2017-05-01 10:00:00,54.76,56.29,54.31,55.55,576419.0,54.76,56.29,54.31,55.55,576419.0
2017-05-01 10:30:00,55.55,55.9,55.23,55.23,172124.0,55.55,55.9,55.23,55.23,172124.0
2017-05-01 11:00:00,55.27,55.28,54.65,54.69,115513.0,55.27,55.28,54.65,54.69,115513.0
2017-05-01 11:30:00,54.71,55.11,54.7,55.03,120706.0,54.71,55.11,54.7,55.03,120706.0
2017-05-01 12:00:00,55.03,55.15,54.94,55.13,86805.0,55.03,55.15,54.94,55.13,86805.0
2017-05-01 12:30:00,55.13,55.32,55.1,55.2,95165.0,55.13,55.32,55.1,55.2,95165.0
2017-05-01 13:00:00,55.2,55.35,55.17,55.17,69448.0,55.2,55.35,55.17,55.17,69448.0
2017-05-01 13:30:00,55.17,55.28,55.1,55.16,106622.0,55.17,55.28,55.1,55.16,106622.0
2017-05-01 14:00:00,55.16,55.25,55.07,55.17,95796.0,55.16,55.25,55.07,55.17,95796.0
2017-05-01 14:30:00,55.15,55.18,54.91,55.01,118433.0,55.15,55.18,54.91,55.01,118433.0
2017-05-01 15:00:00,55.01,55.14,54.97,55.12,78495.0,55.01,55.14,54.97,55.12,78495.0
2017-05-01 15:30:00,55.12,55.16,54.79,54.9,235138.0,55.12,55.16,54.79,54.9,235138.0
2017-05-02 09:30:00,55.01,55.33,54.45,54.56,99331.0,55.01,55.33,54.45,54.56,99331.0
2017-05-02 10:00:00,54.54,54.91,54.5,54.84,61023.0,54.54,54.91,54.5,54.84,61023.0
2017-05-02 10:30:00,54.8,54.94,54.68,54.94,84276.0,54.8,54.94,54.68,54.94,84276.0
2017-05-02 11:00:00,54.95,55.32,54.95,55.03,95175.0,54.95,55.32,54.95,55.03,95175.0
2017-05-02 11:30:00,55.03,55.22,54.97,55.16,39292.0,55.03,55.22,54.97,55.16,39292.0
2017-05-02 12:00:00,55.17,55.2,54.89,54.9,58264.0,55.17,55.2,54.89,54.9,58264.0
2017-05-02 12:30:00,54.91,55.02,54.84,54.87,42551.0,54.91,55.02,54.84,54.87,42551.0
2017-05-02 13:00:00,54.86,54.86,54.7,54.72,19279.0,54.86,54.86,54.7,54.72,19279.0
2017-05-02 13:30:00,54.72,54.87,54.7,54.76,34901.0,54.72,54.87,54.7,54.76,34901.0
2017-05-02 14:00:00,54.75,54.86,54.73,54.76,57031.0,54.75,54.86,54.73,54.76,57031.0
2017-05-02 14:30:00,54.75,54.87,54.68,54.83,83043.0,54.75,54.87,54.68,54.83,83043.0
2017-05-02 15:00:00,54.81,54.96,54.76,54.95,81935.0,54.81,54.96,54.76,54.95,81935.0
2017-05-02 15:30:00,54.95,55.09,54.87,55.06,155998.0,54.95,55.09,54.87,55.06,155998.0
2017-05-03 09:30:00,55.02,55.32,54.94,55.1,43297.0,55.02,55.32,54.94,55.1,43297.0
2017-05-03 10:00:00,55.1,55.1,54.73,54.99,37141.0,55.1,55.1,54.73,54.99,37141.0
2017-05-03 10:30:00,54.99,55.01,54.78,54.84,59272.0,54.99,55.01,54.78,54.84,59272.0
2017-05-03 11:00:00,54.82,54.89,54.73,54.84,32194.0,54.82,54.89,54.73,54.84,32194.0
2017-05-03 11:30:00,54.84,54.98,54.79,54.95,42238.0,54.84,54.98,54.79,54.95,42238.0
2017-05-03 12:00:00,54.96,55.0,54.9,54.97,32113.0,54.96,55.0,54.9,54.97,32113.0
2017-05-03 12:30:00,54.96,55.02,54.86,54.98,100987.0,54.96,55.02,54.86,54.98,100987.0
2017-05-03 13:00:00,54.98,55.01,54.81,54.84,37997.0,54.98,55.01,54.81,54.84,37997.0
2017-05-03 13:30:00,54.84,54.86,54.68,54.85,46695.0,54.84,54.86,54.68,54.85,46695.0
2017-05-03 14:00:00,54.86,54.91,54.75,54.81,77510.0,54.86,54.91,54.75,54.81,77510.0
2017-05-03 14:30:00,54.8,54.8,54.64,54.65,100771.0,54.8,54.8,54.64,54.65,100771.0
2017-05-03 15:00:00,54.66,54.69,54.59,54.69,144643.0,54.66,54.69,54.59,54.69,144643.0
2017-05-03 15:30:00,54.69,55.0,54.66,54.9,198057.0,54.69,55.0,54.66,54.9,198057.0
2017-05-04 09:30:00,55.17,55.49,55.0,55.15,141100.0,55.17,55.49,55.0,55.15,141100.0
2017-05-04 10:00:00,55.15,55.33,55.06,55.1,57948.0,55.15,55.33,55.06,55.1,57948.0
2017-05-04 10:30:00,55.1,55.16,55.02,55.07,55748.0,55.1,55.16,55.02,55.07,55748.0
2017-05-04 11:00:00,55.08,55.23,55.08,55.23,32378.0,55.08,55.23,55.08,55.23,32378.0
2017-05-04 11:30:00,55.24,55.37,55.06,55.08,39687.0,55.24,55.37,55.06,55.08,39687.0
2017-05-04 12:00:00,55.1,55.19,54.94,55.16,46720.0,55.1,55.19,54.94,55.16,46720.0
2017-05-04 12:30:00,55.17,55.28,55.12,55.25,51472.0,55.17,55.28,55.12,55.25,51472.0
2017-05-04 13:00:00,55.27,55.27,55.18,55.23,21160.0,55.27,55.27,55.18,55.23,21160.0
2017-05-04 13:30:00,55.24,55.29,55.17,55.18,33141.0,55.24,55.29,55.17,55.18,33141.0
2017-05-04 14:00:00,55.18,55.33,55.17,55.25,36518.0,55.18,55.33,55.17,55.25,36518.0
2017-05-04 14:30:00,55.25,55.3,55.16,55.18,78828.0,55.25,55.3,55.16,55.18,78828.0
2017-05-04 15:00:00,55.2,55.21,55.0,55.01,36507.0,55.2,55.21,55.0,55.01,36507.0
2017-05-04 15:30:00,55.01,55.13,54.82,54.85,279507.0,55.01,55.13,54.82,54.85,279507.0
2017-05-05 09:30:00,55.0,55.49,55.0,55.41,84341.0,55.0,55.49,55.0,55.41,84341.0
2017-05-05 10:00:00,55.36,55.43,55.21,55.24,29429.0,55.36,55.43,55.21,55.24,29429.0
2017-05-05 10:30:00,55.26,55.31,55.13,55.26,56601.0,55.26,55.31,55.13,55.26,56601.0
2017-05-05 11:00:00,55.27,55.32,55.17,55.31,29179.0,55.27,55.32,55.17,55.31,29179.0
2017-05-05 11:30:00,55.3,55.47,55.26,55.46,24361.0,55.3,55.47,55.26,55.46,24361.0
2017-05-05 12:00:00,55.45,55.63,55.45,55.48,63671.0,55.45,55.63,55.45,55.48,63671.0
2017-05-05 12:30:00,55.48,55.49,55.36,55.44,31189.0,55.48,55.49,55.36,55.44,31189.0
2017-05-05 13:00:00,55.43,55.53,55.43,55.47,29488.0,55.43,55.53,55.43,55.47,29488.0
2017-05-05 13:30:00,55.47,55.55,55.43,55.49,51937.0,55.47,55.55,55.43,55.49,51937.0
2017-05-05 14:00:00,55.49,55.8,55.45,55.74,67337.0,55.49,55.8,55.45,55.74,67337.0
2017-05-05 14:30:00,55.74,55.76,55.46,55.48,50682.0,55.74,55.76,55.46,55.48,50682.0
2017-05-05 15:00:00,55.48,55.48,55.32,55.39,70900.0,55.48,55.48,55.32,55.39,70900.0
2017-05-05 15:30:00,55.38,55.5,55.34,55.5,137282.0,55.38,55.5,55.34,55.5,137282.0
2017-05-08 09:30:00,55.57,55.83,55.25,55.41,145090.0,55.57,55.83,55.25,55.41,145090.0
2017-05-08 10:00:00,55.41,55.41,55.09,55.09,105714.0,55.41,55.41,55.09,55.09,105714.0
2017-05-08 10:30:00,55.09,55.35,55.08,55.16,101580.0,55.09,55.35,55.08,55.16,101580.0
2017-05-08 11:00:00,55.18,55.26,55.13,55.17,103935.0,55.18,55.26,55.13,55.17,103935.0
2017-05-08 11:30:00,55.18,55.27,55.03,55.24,85331.0,55.18,55.27,55.03,55.24,85331.0
2017-05-08 12:00:00,55.24,55.24,55.09,55.17,51474.0,55.24,55.24,55.09,55.17,51474.0
2017-05-08 12:30:00,55.19,55.27,55.16,55.23,39480.0,55.19,55.27,55.16,55.23,39480.0
2017-05-08 13:00:00,55.23,55.29,55.09,55.28,113591.0,55.23,55.29,55.09,55.28,113591.0
2017-05-08 13:30:00,55.29,55.29,55.16,55.19,63378.0,55.29,55.29,55.16,55.19,63378.0
2017-05-08 14:00:00,55.2,55.25,55.08,55.09,67057.0,55.2,55.25,55.08,55.09,67057.0
2017-05-08 14:30:00,55.09,55.12,54.91,54.99,100953.0,55.09,55.12,54.91,54.99,100953.0
2017-05-08 15:00:00,54.99,55.08,54.94,55.0,90056.0,54.99,55.08,54.94,55.0,90056.0
2017-05-08 15:30:00,55.0,55.14,54.97,55.09,229618.0,55.0,55.14,54.97,55.09,229618.0
2017-05-09 09:30:00,55.25,55.57,55.05,55.23,217512.0,55.25,55.57,55.05,55.23,217512.0
2017-05-09 10:00:00,55.22,55.41,55.12,55.28,154491.0,55.22,55.41,55.12,55.28,154491.0
2017-05-09 10:30:00,55.31,55.64,55.28,55.39,194744.0,55.31,55.64,55.28,55.39,194744.0
2017-05-09 11:00:00,55.4,55.42,55.17,55.24,110058.0,55.4,55.42,55.17,55.24,110058.0
2017-05-09 11:30:00,55.26,55.6,55.18,55.59,78981.0,55.26,55.6,55.18,55.59,78981.0
2017-05-09 12:00:00,55.58,55.61,55.44,55.45,86086.0,55.58,55.61,55.44,55.45,86086.0
2017-05-09 12:30:00,55.45,55.47,55.32,55.46,76366.0,55.45,55.47,55.32,55.46,76366.0
2017-05-09 13:00:00,55.46,55.72,55.43,55.44,80440.0,55.46,55.72,55.43,55.44,80440.0
2017-05-09 13:30:00,55.46,55.58,55.35,55.47,54934.0,55.46,55.58,55.35,55.47,54934.0
2017-05-09 14:00:00,55.48,55.91,55.46,55.8,213078.0,55.48,55.91,55.46,55.8,213078.0
2017-05-09 14:30:00,55.77,55.85,55.62,55.7,86316.0,55.77,55.85,55.62,55.7,86316.0
2017-05-09 15:00:00,55.72,56.15,55.69,56.01,330357.0,55.72,56.15,55.69,56.01,330357.0
2017-05-09 15:30:00,56.01,56.1,55.63,55.76,518026.0,56.01,56.1,55.63,55.76,518026.0
2017-05-10 09:30:00,54.44,54.97,53.1,53.9,745000.0,54.44,54.97,53.1,53.9,745000.0
2017-05-10 10:00:00,53.86,55.24,53.73,55.1,481212.0,53.86,55.24,53.73,55.1,481212.0
2017-05-10 10:30:00,55.08,55.08,53.78,54.08,200998.0,55.08,55.08,53.78,54.08,200998.0
2017-05-10 11:00:00,54.04,55.42,53.63,55.3,444280.0,54.04,55.42,53.63,55.3,444280.0
2017-05-10 11:30:00,55.25,55.93,54.92,55.14,291891.0,55.25,55.93,54.92,55.14,291891.0
2017-05-10 12:00:00,55.09,55.1,54.35,54.61,119713.0,55.09,55.1,54.35,54.61,119713.0
2017-05-10 12:30:00,54.6,54.8,54.47,54.78,68523.0,54.6,54.8,54.47,54.78,68523.0
2017-05-10 13:00:00,54.74,54.83,54.53,54.66,123361.0,54.74,54.83,54.53,54.66,123361.0
2017-05-10 13:30:00,54.68,55.0,54.55,54.57,81758.0,54.68,55.0,54.55,54.57,81758.0
2017-05-10 14:00:00,54.59,54.67,54.45,54.53,83957.0,54.59,54.67,54.45,54.53,83957.0
2017-05-10 14:30:00,54.5,54.82,54.25,54.26,147263.0,54.5,54.82,54.25,54.26,147263.0
2017-05-10 15:00:00,54.28,54.48,53.99,54.04,198282.0,54.28,54.48,53.99,54.04,198282.0
2017-05-10 15:30:00,54.04,54.18,53.96,54.07,553747.0,54.04,54.18,53.96,54.07,553747.0
2017-05-11 09:30:00,53.85,54.46,53.46,53.5,116106.0,53.85,54.46,53.46,53.5,116106.0
2017-05-11 10:00:00,53.46,53.58,52.5,52.79,292097.0,53.46,53.58,52.5,52.79,292097.0
2017-05-11 10:30:00,52.77,53.12,52.53,52.75,171570.0,52.77,53.12,52.53,52.75,171570.0
2017-05-11 11:00:00,52.73,53.18,52.7,52.93,161034.0,52.73,53.18,52.7,52.93,161034.0
2017-05-11 11:30:00,52.93,53.13,52.87,52.91,155677.0,52.93,53.13,52.87,52.91,155677.0
2017-05-11 12:00:00,52.92,53.29,52.92,53.21,116758.0,52.92,53.29,52.92,53.21,116758.0
2017-05-11 12:30:00,53.2,53.25,52.9,52.98,149351.0,53.2,53.25,52.9,52.98,149351.0
2017-05-11 13:00:00,52.98,53.04,52.71,52.84,180862.0,52.98,53.04,52.71,52.84,180862.0
2017-05-11 13:30:00,52.84,53.44,52.82,53.16,152452.0,52.84,53.44,52.82,53.16,152452.0
2017-05-11 14:00:00,53.16,53.26,52.89,53.03,111913.0,53.16,53.26,52.89,53.03,111913.0
2017-05-11 14:30:00,53.01,53.15,52.99,53.04,80046.0,53.01,53.15,52.99,53.04,80046.0
2017-05-11 15:00:00,53.06,53.12,53.01,53.12,191893.0,53.06,53.12,53.01,53.12,191893.0
2017-05-11 15:30:00,53.11,53.13,52.93,52.95,376867.0,53.11,53.13,52.93,52.95,376867.0
2017-05-12 09:30:00,52.9,53.1,52.28,52.35,123956.0,52.9,53.1,52.28,52.35,123956.0
2017-05-12 10:00:00,52.32,52.38,51.71,51.75,210199.0,52.32,52.38,51.71,51.75,210199.0
2017-05-12 10:30:00,51.76,51.96,51.61,51.65,202982.0,51.76,51.96,51.61,51.65,202982.0
2017-05-12 11:00:00,51.66,51.82,51.54,51.69,156763.0,51.66,51.82,51.54,51.69,156763.0
2017-05-12 11:30:00,51.68,51.68,51.36,51.38,146873.0,51.68,51.68,51.36,51.38,146873.0
2017-05-12 12:00:00,51.37,51.64,51.34,51.5,173254.0,51.37,51.64,51.34,51.5,173254.0
2017-05-12 12:30:00,51.5,51.58,51.38,51.42,93231.0,51.5,51.58,51.38,51.42,93231.0
2017-05-12 13:00:00,51.42,51.43,51.25,51.37,169339.0,51.42,51.43,51.25,51.37,169339.0
2017-05-12 13:30:00,51.38,51.43,51.21,51.32,79979.0,51.38,51.43,51.21,51.32,79979.0
2017-05-12 14:00:00,51.32,51.77,51.32,51.77,129915.0,51.32,51.77,51.32,51.77,129915.0
2017-05-12 14:30:00,51.77,51.82,51.53,51.56,101845.0,51.77,51.82,51.53,51.56,101845.0
2017-05-12 15:00:00,51.57,51.73,51.55,51.71,161270.0,51.57,51.73,51.55,51.71,161270.0
2017-05-12 15:30:00,51.71,51.71,51.47,51.5,419901.0,51.71,51.71,51.47,51.5,419901.0
2017-05-15 09:30:00,51.54,51.72,51.37,51.5,144794.0,51.54,51.72,51.37,51.5,144794.0
2017-05-15 10:00:00,51.48,51.88,51.44,51.86,200885.0,51.48,51.88,51.44,51.86,200885.0
2017-05-15 10:30:00,51.84,51.89,51.67,51.82,65270.0,51.84,51.89,51.67,51.82,65270.0
2017-05-15 11:00:00,51.83,51.95,51.4,51.4,66710.0,51.83,51.95,51.4,51.4,66710.0
2017-05-15 11:30:00,51.39,51.48,51.2,51.4,98402.0,51.39,51.48,51.2,51.4,98402.0
2017-05-15 12:00:00,51.4,51.74,51.4,51.6,57153.0,51.4,51.74,51.4,51.6,57153.0
2017-05-15 12:30:00,51.61,51.69,51.53,51.68,87140.0,51.61,51.69,51.53,51.68,87140.0
2017-05-15 13:00:00,51.69,51.74,51.56,51.61,229535.0,51.69,51.74,51.56,51.61,229535.0
2017-05-15 13:30:00,51.6,51.69,51.52,51.6,105599.0,51.6,51.69,51.52,51.6,105599.0
2017-05-15 14:00:00,51.61,51.64,51.41,51.5,125122.0,51.61,51.64,51.41,51.5,125122.0
2017-05-15 14:30:00,51.5,51.5,51.25,51.32,133193.0,51.5,51.5,51.25,51.32,133193.0
2017-05-15 15:00:00,51.33,51.37,51.26,51.34,79360.0,51.33,51.37,51.26,51.34,79360.0
2017-05-15 15:30:00,51.34,51.55,51.3,51.5,306643.0,51.34,51.55,51.3,51.5,306643.0
2017-05-16 09:30:00,51.48,51.55,50.42,50.51,384265.0,51.48,51.55,50.42,50.51,384265.0
2017-05-16 10:00:00,50.53,50.91,50.45,50.77,234930.0,50.53,50.91,50.45,50.77,234930.0
2017-05-16 10:30:00,50.75,50.76,50.51,50.54,89201.0,50.75,50.76,50.51,50.54,89201.0
2017-05-16 11:00:00,50.51,50.93,50.47,50.85,125410.0,50.51,50.93,50.47,50.85,125410.0
2017-05-16 11:30:00,50.82,50.82,50.63,50.75,64924.0,50.82,50.82,50.63,50.75,64924.0
2017-05-16 12:00:00,50.75,50.88,50.69,50.82,57344.0,50.75,50.88,50.69,50.82,57344.0
2017-05-16 12:30:00,50.85,50.87,50.71,50.76,56432.0,50.85,50.87,50.71,50.76,56432.0
2017-05-16 13:00:00,50.78,50.81,50.7,50.71,43859.0,50.78,50.81,50.7,50.71,43859.0
2017-05-16 13:30:00,50.7,50.71,50.55,50.6,65862.0,50.7,50.71,50.55,50.6,65862.0
2017-05-16 14:00:00,50.59,50.62,50.28,50.3,122829.0,50.59,50.62,50.28,50.3,122829.0
2017-05-16 14:30:00,50.28,50.37,50.24,50.25,57399.0,50.28,50.37,50.24,50.25,57399.0
2017-05-16 15:00:00,50.24,50.49,50.24,50.49,223310.0,50.24,50.49,50.24,50.49,223310.0
2017-05-16 15:30:00,50.47,50.5,50.18,50.31,448919.0,50.47,50.5,50.18,50.31,448919.0
2017-05-17 09:30:00,50.03,50.26,49.06,49.1,163414.0,50.03,50.26,49.06,49.1,163414.0
2017-05-17 10:00:00,49.1,49.12,48.64,48.72,291961.0,49.1,49.12,48.64,48.72,291961.0
2017-05-17 10:30:00,48.71,48.78,48.39,48.39,252261.0,48.71,48.78,48.39,48.39,252261.0
2017-05-17 11:00:00,48.39,48.48,48.26,48.35,159246.0,48.39,48.48,48.26,48.35,159246.0
2017-05-17 11:30:00,48.36,48.57,48.2,48.57,130130.0,48.36,48.57,48.2,48.57,130130.0
2017-05-17 12:00:00,48.57,48.57,48.37,48.37,56970.0,48.57,48.57,48.37,48.37,56970.0
2017-05-17 12:30:00,48.36,48.4,48.22,48.29,133335.0,48.36,48.4,48.22,48.29,133335.0
2017-05-17 13:00:00,48.29,48.32,48.14,48.2,89854.0,48.29,48.32,48.14,48.2,89854.0
2017-05-17 13:30:00,48.2,48.33,48.15,48.2,59551.0,48.2,48.33,48.15,48.2,59551.0
2017-05-17 14:00:00,48.19,48.28,48.1,48.1,88867.0,48.19,48.28,48.1,48.1,88867.0
2017-05-17 14:30:00,48.13,48.19,47.96,48.11,93197.0,48.13,48.19,47.96,48.11,93197.0
2017-05-17 15:00:00,48.09,48.26,47.98,48.13,179449.0,48.09,48.26,47.98,48.13,179449.0
2017-05-17 15:30:00,48.12,48.29,48.02,48.05,378714.0,48.12,48.29,48.02,48.05,378714.0
2017-05-18 09:30:00,48.0,48.34,47.76,48.12,144876.0,48.0,48.34,47.76,48.12,144876.0
2017-05-18 10:00:00,48.14,48.68,48.14,48.51,244956.0,48.14,48.68,48.14,48.51,244956.0
2017-05-18 10:30:00,48.53,48.57,48.22,48.42,227624.0,48.53,48.57,48.22,48.42,227624.0
2017-05-18 11:00:00,48.42,48.69,48.42,48.53,115884.0,48.42,48.69,48.42,48.53,115884.0
2017-05-18 11:30:00,48.54,48.59,48.36,48.42,103508.0,48.54,48.59,48.36,48.42,103508.0
2017-05-18 12:00:00,48.44,48.58,48.37,48.57,51198.0,48.44,48.58,48.37,48.57,51198.0
2017-05-18 12:30:00,48.57,48.63,48.46,48.54,50074.0,48.57,48.63,48.46,48.54,50074.0
2017-05-18 13:00:00,48.53,48.55,48.42,48.47,61865.0,48.53,48.55,48.42,48.47,61865.0
2017-05-18 13:30:00,48.47,48.78,48.44,48.75,108202.0,48.47,48.78,48.44,48.75,108202.0
2017-05-18 14:00:00,48.75,49.22,48.73,49.18,336988.0,48.75,49.22,48.73,49.18,336988.0
2017-05-18 14:30:00,49.17,49.29,48.92,49.04,157560.0,49.17,49.29,48.92,49.04,157560.0
2017-05-18 15:00:00,49.05,49.22,49.0,49.13,156144.0,49.05,49.22,49.0,49.13,156144.0
2017-05-18 15:30:00,49.13,49.27,49.02,49.12,521535.0,49.13,49.27,49.02,49.12,521535.0
2017-05-19 09:30:00,49.23,49.75,48.83,49.26,125469.0,49.23,49.75,48.83,49.26,125469.0
2017-05-19 10:00:00,49.26,49.36,49.1,49.34,75428.0,49.26,49.36,49.1,49.34,75428.0
2017-05-19 10:30:00,49.33,49.45,49.17,49.45,72076.0,49.33,49.45,49.17,49.45,72076.0
2017-05-19 11:00:00,49.44,49.55,49.35,49.41,104209.0,49.44,49.55,49.35,49.41,104209.0
2017-05-19 11:30:00,49.44,49.5,49.33,49.42,52265.0,49.44,49.5,49.33,49.42,52265.0
2017-05-19 12:00:00,49.43,49.62,49.43,49.61,66983.0,49.43,49.62,49.43,49.61,66983.0
2017-05-19 12:30:00,49.6,49.68,49.53,49.65,72036.0,49.6,49.68,49.53,49.65,72036.0
2017-05-19 13:00:00,49.67,49.67,49.53,49.6,47209.0,49.67,49.67,49.53,49.6,47209.0
2017-05-19 13:30:00,49.6,49.6,49.48,49.57,49108.0,49.6,49.6,49.48,49.57,49108.0
2017-05-19 14:00:00,49.56,49.62,49.5,49.59,77825.0,49.56,49.62,49.5,49.59,77825.0
2017-05-19 14:30:00,49.58,49.66,49.56,49.63,68331.0,49.58,49.66,49.56,49.63,68331.0
2017-05-19 15:00:00,49.64,49.64,49.31,49.31,120188.0,49.64,49.64,49.31,49.31,120188.0
2017-05-19 15:30:00,49.31,49.41,49.25,49.33,261095.0,49.31,49.41,49.25,49.33,261095.0
2017-05-22 09:30:00,49.24,49.61,49.11,49.61,53983.0,49.24,49.61,49.11,49.61,53983.0
2017-05-22 10:00:00,49.58,49.82,49.56,49.81,50536.0,49.58,49.82,49.56,49.81,50536.0
2017-05-22 10:30:00,49.84,49.99,49.79,49.95,76291.0,49.84,49.99,49.79,49.95,76291.0
2017-05-22 11:00:00,49.95,50.11,49.91,50.08,128314.0,49.95,50.11,49.91,50.08,128314.0
2017-05-22 11:30:00,50.07,50.09,49.91,50.07,179182.0,50.07,50.09,49.91,50.07,179182.0
2017-05-22 12:00:00,50.08,50.25,49.92,49.92,101144.0,50.08,50.25,49.92,49.92,101144.0
2017-05-22 12:30:00,49.94,50.05,49.9,50.0,72962.0,49.94,50.05,49.9,50.0,72962.0
2017-05-22 13:00:00,50.0,50.2,49.99,50.16,88865.0,50.0,50.2,49.99,50.16,88865.0
2017-05-22 13:30:00,50.19,50.35,50.13,50.31,156850.0,50.19,50.35,50.13,50.31,156850.0
2017-05-22 14:00:00,50.31,50.62,50.2,50.59,221217.0,50.31,50.62,50.2,50.59,221217.0
2017-05-22 14:30:00,50.59,50.6,50.36,50.54,104620.0,50.59,50.6,50.36,50.54,104620.0
2017-05-22 15:00:00,50.54,50.61,50.49,50.51,121955.0,50.54,50.61,50.49,50.51,121955.0
2017-05-22 15:30:00,50.52,50.56,50.47,50.52,288803.0,50.52,50.56,50.47,50.52,288803.0
2017-05-23 09:30:00,50.26,50.45,49.82,50.09,96853.0,50.26,50.45,49.82,50.09,96853.0
2017-05-23 10:00:00,50.08,50.14,49.91,49.91,47784.0,50.08,50.14,49.91,49.91,47784.0
2017-05-23 10:30:00,49.91,50.3,49.88,50.3,80456.0,49.91,50.3,49.88,50.3,80456.0
2017-05-23 11:00:00,50.32,50.49,50.27,50.4,80648.0,50.32,50.49,50.27,50.4,80648.0
2017-05-23 11:30:00,50.4,50.53,50.19,50.21,125950.0,50.4,50.53,50.19,50.21,125950.0
2017-05-23 12:00:00,50.2,50.5,50.2,50.22,93253.0,50.2,50.5,50.2,50.22,93253.0
2017-05-23 12:30:00,50.21,50.41,50.17,50.17,83114.0,50.21,50.41,50.17,50.17,83114.0
2017-05-23 13:00:00,50.17,50.34,50.05,50.22,80275.0,50.17,50.34,50.05,50.22,80275.0
2017-05-23 13:30:00,50.2,50.2,50.0,50.03,27163.0,50.2,50.2,50.0,50.03,27163.0
2017-05-23 14:00:00,50.01,50.03,49.86,49.89,30978.0,50.01,50.03,49.86,49.89,30978.0
2017-05-23 14:30:00,49.87,49.9,49.66,49.68,115163.0,49.87,49.9,49.66,49.68,115163.0
2017-05-23 15:00:00,49.69,49.77,49.63,49.65,72788.0,49.69,49.77,49.63,49.65,72788.0
2017-05-23 15:30:00,49.64,49.64,49.46,49.59,258655.0,49.64,49.64,49.46,49.59,258655.0
2017-05-24 09:30:00,49.8,49.8,49.36,49.48,44974.0,49.8,49.8,49.36,49.48,44974.0
2017-05-24 10:00:00,49.49,49.65,49.47,49.53,73133.0,49.49,49.65,49.47,49.53,73133.0
2017-05-24 10:30:00,49.55,49.59,49.27,49.3,60530.0,49.55,49.59,49.27,49.3,60530.0
2017-05-24 11:00:00,49.31,49.42,49.24,49.37,90557.0,49.31,49.42,49.24,49.37,90557.0
2017-05-24 11:30:00,49.38,49.4,49.2,49.28,68108.0,49.38,49.4,49.2,49.28,68108.0
2017-05-24 12:00:00,49.26,49.4,49.25,49.31,35523.0,49.26,49.4,49.25,49.31,35523.0
2017-05-24 12:30:00,49.31,49.44,49.31,49.37,30228.0,49.31,49.44,49.31,49.37,30228.0
2017-05-24 13:00:00,49.38,49.4,49.3,49.36,30390.0,49.38,49.4,49.3,49.36,30390.0
2017-05-24 13:30:00,49.36,49.47,49.35,49.38,23100.0,49.36,49.47,49.35,49.38,23100.0
2017-05-24 14:00:00,49.38,49.71,49.38,49.66,51678.0,49.38,49.71,49.38,49.66,51678.0
2017-05-24 14:30:00,49.64,49.8,49.59,49.62,105390.0,49.64,49.8,49.59,49.62,105390.0
2017-05-24 15:00:00,49.65,49.68,49.47,49.49,68504.0,49.65,49.68,49.47,49.49,68504.0
2017-05-24 15:30:00,49.5,49.67,49.5,49.65,138899.0,49.5,49.67,49.5,49.65,138899.0
2017-05-25 09:30:00,49.83,50.5,49.78,50.41,58789.0,49.83,50.5,49.78,50.41,58789.0
2017-05-25 10:00:00,50.44,50.71,50.39,50.7,90776.0,50.44,50.71,50.39,50.7,90776.0
2017-05-25 10:30:00,50.73,50.73,50.54,50.72,77476.0,50.73,50.73,50.54,50.72,77476.0
2017-05-25 11:00:00,50.72,50.74,50.57,50.67,66554.0,50.72,50.74,50.57,50.67,66554.0
2017-05-25 11:30:00,50.69,50.7,50.59,50.6,49764.0,50.69,50.7,50.59,50.6,49764.0
2017-05-25 12:00:00,50.6,50.69,50.58,50.6,50650.0,50.6,50.69,50.58,50.6,50650.0
2017-05-25 12:30:00,50.61,50.96,50.59,50.85,102219.0,50.61,50.96,50.59,50.85,102219.0
2017-05-25 13:00:00,50.82,50.98,50.82,50.93,35876.0,50.82,50.98,50.82,50.93,35876.0
2017-05-25 13:30:00,50.92,50.96,50.84,50.89,38540.0,50.92,50.96,50.84,50.89,38540.0
2017-05-25 14:00:00,50.89,50.95,50.8,50.94,48886.0,50.89,50.95,50.8,50.94,48886.0
2017-05-25 14:30:00,50.91,51.01,50.9,50.93,43092.0,50.91,51.01,50.9,50.93,43092.0
2017-05-25 15:00:00,50.93,50.98,50.86,50.93,94390.0,50.93,50.98,50.86,50.93,94390.0
2017-05-25 15:30:00,50.92,50.92,50.65,50.69,310166.0,50.92,50.92,50.65,50.69,310166.0
2017-05-26 09:30:00,51.97,52.32,51.09,51.66,222009.0,51.97,52.32,51.09,51.66,222009.0
2017-05-26 10:00:00,51.66,52.05,51.65,51.79,273445.0,51.66,52.05,51.65,51.79,273445.0
2017-05-26 10:30:00,51.8,51.83,51.14,51.33,210708.0,51.8,51.83,51.14,51.33,210708.0
2017-05-26 11:00:00,51.33,51.39,51.08,51.1,91416.0,51.33,51.39,51.08,51.1,91416.0
2017-05-26 11:30:00,51.1,51.22,50.88,50.89,108775.0,51.1,51.22,50.88,50.89,108775.0
2017-05-26 12:00:00,50.89,51.14,50.85,51.11,88878.0,50.89,51.14,50.85,51.11,88878.0
2017-05-26 12:30:00,51.12,51.19,50.94,50.95,41522.0,51.12,51.19,50.94,50.95,41522.0
2017-05-26 13:00:00,50.95,51.26,50.94,51.22,92690.0,50.95,51.26,50.94,51.22,92690.0
2017-05-26 13:30:00,51.21,51.22,51.09,51.16,36693.0,51.21,51.22,51.09,51.16,36693.0
2017-05-26 14:00:00,51.14,51.16,51.04,51.08,33718.0,51.14,51.16,51.04,51.08,33718.0
2017-05-26 14:30:00,51.06,51.07,50.9,50.92,44134.0,51.06,51.07,50.9,50.92,44134.0
2017-05-26 15:00:00,50.92,51.01,50.86,50.9,68322.0,50.92,51.01,50.86,50.9,68322.0
2017-05-26 15:30:00,50.91,50.91,50.8,50.85,242572.0,50.91,50.91,50.8,50.85,242572.0
2017-05-30 09:30:00,50.78,51.0,50.62,50.76,125556.0,50.78,51.0,50.62,50.76,125556.0
2017-05-30 10:00:00,50.78,50.94,50.7,50.89,77269.0,50.78,50.94,50.7,50.89,77269.0
2017-05-30 10:30:00,50.87,51.18,50.86,50.96,93327.0,50.87,51.18,50.86,50.96,93327.0
2017-05-30 11:00:00,50.97,51.03,50.62,50.63,75388.0,50.97,51.03,50.62,50.63,75388.0
2017-05-30 11:30:00,50.63,50.67,50.46,50.64,91531.0,50.63,50.67,50.46,50.64,91531.0
2017-05-30 12:00:00,50.64,50.65,50.29,50.33,101705.0,50.64,50.65,50.29,50.33,101705.0
2017-05-30 12:30:00,50.34,50.39,50.08,50.15,120271.0,50.34,50.39,50.08,50.15,120271.0
2017-05-30 13:00:00,50.16,50.35,50.16,50.21,65833.0,50.16,50.35,50.16,50.21,65833.0
2017-05-30 13:30:00,50.2,50.34,50.19,50.22,46872.0,50.2,50.34,50.19,50.22,46872.0
2017-05-30 14:00:00,50.22,50.29,50.16,50.29,61280.0,50.22,50.29,50.16,50.29,61280.0
2017-05-30 14:30:00,50.28,50.3,50.12,50.18,70179.0,50.28,50.3,50.12,50.18,70179.0
2017-05-30 15:00:00,50.18,50.32,50.15,50.29,109225.0,50.18,50.32,50.15,50.29,109225.0
2017-05-30 15:30:00,50.28,50.3,50.06,50.07,282033.0,50.28,50.3,50.06,50.07,282033.0
2017-05-31 09:30:00,50.25,50.29,49.56,49.68,146836.0,50.25,50.29,49.56,49.68,146836.0
2017-05-31 10:00:00,49.72,49.94,49.72,49.83,55376.0,49.72,49.94,49.72,49.83,55376.0
2017-05-31 10:30:00,49.84,50.15,49.8,50.15,78531.0,49.84,50.15,49.8,50.15,78531.0
2017-05-31 11:00:00,50.13,50.21,49.98,50.04,105584.0,50.13,50.21,49.98,50.04,105584.0
2017-05-31 11:30:00,50.05,50.12,49.95,50.03,70694.0,50.05,50.12,49.95,50.03,70694.0
2017-05-31 12:00:00,50.03,50.03,49.79,49.79,31891.0,50.03,50.03,49.79,49.79,31891.0
2017-05-31 12:30:00,49.78,49.81,49.6,49.64,26145.0,49.78,49.81,49.6,49.64,26145.0
2017-05-31 13:00:00,49.64,49.81,49.64,49.78,24434.0,49.64,49.81,49.64,49.78,24434.0
2017-05-31 13:30:00,49.78,49.81,49.72,49.76,46251.0,49.78,49.81,49.72,49.76,46251.0
2017-05-31 14:00:00,49.76,49.88,49.69,49.84,36287.0,49.76,49.88,49.69,49.84,36287.0
2017-05-31 14:30:00,49.84,49.89,49.76,49.83,63588.0,49.84,49.89,49.76,49.83,63588.0
2017-05-31 15:00:00,49.84,49.97,49.8,49.91,66851.0,49.84,49.97,49.8,49.91,66851.0
2017-05-31 15:30:00,49.88,50.0,49.86,49.98,308708.0,49.88,50.0,49.86,49.98,308708.0
2017-06-01 09:30:00,50.23,50.73,49.98,50.56,69573.0,50.23,50.73,49.98,50.56,69573.0
2017-06-01 10:00:00,50.59,50.83,50.42,50.8,77823.0,50.59,50.83,50.42,50.8,77823.0
2017-06-01 10:30:00,50.8,50.8,50.43,50.66,50893.0,50.8,50.8,50.43,50.66,50893.0
2017-06-01 11:00:00,50.68,50.85,50.64,50.78,60220.0,50.68,50.85,50.64,50.78,60220.0
2017-06-01 11:30:00,50.79,51.0,50.78,50.93,51742.0,50.79,51.0,50.78,50.93,51742.0
2017-06-01 12:00:00,50.93,51.1,50.9,51.03,94059.0,50.93,51.1,50.9,51.03,94059.0
2017-06-01 12:30:00,51.03,51.09,50.98,51.03,87151.0,51.03,51.09,50.98,51.03,87151.0
2017-06-01 13:00:00,51.03,51.07,50.96,51.02,73982.0,51.03,51.07,50.96,51.02,73982.0
2017-06-01 13:30:00,51.02,51.02,50.87,50.89,52880.0,51.02,51.02,50.87,50.89,52880.0
2017-06-01 14:00:00,50.9,51.04,50.87,51.0,167674.0,50.9,51.04,50.87,51.0,167674.0
2017-06-01 14:30:00,50.99,51.05,50.92,50.93,93864.0,50.99,51.05,50.92,50.93,93864.0
2017-06-01 15:00:00,50.93,51.01,50.92,50.97,143599.0,50.93,51.01,50.92,50.97,143599.0
2017-06-01 15:30:00,50.97,51.02,50.87,50.93,343569.0,50.97,51.02,50.87,50.93,343569.0
2017-06-02 09:30:00,51.16,51.64,51.06,51.3,141713.0,51.16,51.64,51.06,51.3,141713.0
2017-06-02 10:00:00,51.31,51.38,51.14,51.15,119433.0,51.31,51.38,51.14,51.15,119433.0
2017-06-02 10:30:00,51.12,51.26,51.04,51.17,65355.0,51.12,51.26,51.04,51.17,65355.0
2017-06-02 11:00:00,51.16,51.23,51.02,51.06,44855.0,51.16,51.23,51.02,51.06,44855.0
2017-06-02 11:30:00,51.06,51.41,50.99,51.37,54435.0,51.06,51.41,50.99,51.37,54435.0
2017-06-02 12:00:00,51.35,51.36,51.02,51.02,32363.0,51.35,51.36,51.02,51.02,32363.0
2017-06-02 12:30:00,51.04,51.09,50.97,51.09,28807.0,51.04,51.09,50.97,51.09,28807.0
2017-06-02 13:00:00,51.07,51.17,51.05,51.11,32214.0,51.07,51.17,51.05,51.11,32214.0
2017-06-02 13:30:00,51.12,51.19,51.07,51.19,36916.0,51.12,51.19,51.07,51.19,36916.0
2017-06-02 14:00:00,51.16,51.19,51.11,51.11,74756.0,51.16,51.19,51.11,51.11,74756.0
2017-06-02 14:30:00,51.12,51.16,51.02,51.06,26937.0,51.12,51.16,51.02,51.06,26937.0
2017-06-02 15:00:00,51.05,51.15,51.04,51.1,52077.0,51.05,51.15,51.04,51.1,52077.0
2017-06-02 15:30:00,51.07,51.17,51.06,51.16,261321.0,51.07,51.17,51.06,51.16,261321.0
2017-06-05 09:30:00,51.17,51.17,50.46,50.48,82153.0,51.17,51.17,50.46,50.48,82153.0
2017-06-05 10:00:00,50.48,50.68,50.3,50.34,89454.0,50.48,50.68,50.3,50.34,89454.0
2017-06-05 10:30:00,50.34,50.41,50.28,50.28,95057.0,50.34,50.41,50.28,50.28,95057.0
2017-06-05 11:00:00,50.28,50.35,50.07,50.32,86589.0,50.28,50.35,50.07,50.32,86589.0
2017-06-05 11:30:00,50.34,50.52,50.32,50.5,69539.0,50.34,50.52,50.32,50.5,69539.0
2017-06-05 12:00:00,50.48,50.52,50.34,50.44,78743.0,50.48,50.52,50.34,50.44,78743.0
2017-06-05 12:30:00,50.45,50.45,50.28,50.28,78724.0,50.45,50.45,50.28,50.28,78724.0
2017-06-05 13:00:00,50.28,50.3,50.18,50.26,48800.0,50.28,50.3,50.18,50.26,48800.0
2017-06-05 13:30:00,50.26,50.34,50.14,50.2,38009.0,50.26,50.34,50.14,50.2,38009.0
2017-06-05 14:00:00,50.18,50.32,50.15,50.28,52406.0,50.18,50.32,50.15,50.28,52406.0
2017-06-05 14:30:00,50.27,50.42,50.24,50.34,90257.0,50.27,50.42,50.24,50.34,90257.0
2017-06-05 15:00:00,50.33,50.4,50.31,50.37,86878.0,50.33,50.4,50.31,50.37,86878.0
2017-06-05 15:30:00,50.36,50.4,50.25,50.31,292962.0,50.36,50.4,50.25,50.31,292962.0
2017-06-06 09:30:00,50.0,50.18,49.66,50.14,139097.0,50.0,50.18,49.66,50.14,139097.0
2017-06-06 10:00:00,50.14,50.47,49.94,50.47,174157.0,50.14,50.47,49.94,50.47,174157.0
2017-06-06 10:30:00,50.49,50.59,50.18,50.3,201137.0,50.49,50.59,50.18,50.3,201137.0
2017-06-06 11:00:00,50.31,50.39,50.21,50.36,98739.0,50.31,50.39,50.21,50.36,98739.0
2017-06-06 11:30:00,50.36,50.42,50.24,50.35,46749.0,50.36,50.42,50.24,50.35,46749.0
2017-06-06 12:00:00,50.34,50.45,50.22,50.28,51339.0,50.34,50.45,50.22,50.28,51339.0
2017-06-06 12:30:00,50.26,50.31,50.23,50.27,41804.0,50.26,50.31,50.23,50.27,41804.0
2017-06-06 13:00:00,50.28,50.29,50.2,50.23,47107.0,50.28,50.29,50.2,50.23,47107.0
2017-06-06 13:30:00,50.21,50.37,50.15,50.3,190218.0,50.21,50.37,50.15,50.3,190218.0
2017-06-06 14:00:00,50.3,50.39,50.28,50.34,78730.0,50.3,50.39,50.28,50.34,78730.0
2017-06-06 14:30:00,50.33,50.6,50.32,50.49,148759.0,50.33,50.6,50.32,50.49,148759.0
2017-06-06 15:00:00,50.49,50.52,50.33,50.33,78770.0,50.49,50.52,50.33,50.33,78770.0
2017-06-06 15:30:00,50.35,50.36,49.66,49.72,651136.0,50.35,50.36,49.66,49.72,651136.0
2017-06-07 09:30:00,50.08,50.44,49.75,50.05,73990.0,50.08,50.44,49.75,50.05,73990.0
2017-06-07 10:00:00,50.06,50.2,49.99,50.2,47011.0,50.06,50.2,49.99,50.2,47011.0
2017-06-07 10:30:00,50.17,50.17,49.87,50.04,79742.0,50.17,50.17,49.87,50.04,79742.0
2017-06-07 11:00:00,50.04,50.06,49.84,49.84,60694.0,50.04,50.06,49.84,49.84,60694.0
2017-06-07 11:30:00,49.86,50.18,49.85,50.15,106402.0,49.86,50.18,49.85,50.15,106402.0
2017-06-07 12:00:00,50.13,50.32,50.05,50.32,98056.0,50.13,50.32,50.05,50.32,98056.0
2017-06-07 12:30:00,50.31,50.66,50.28,50.47,147320.0,50.31,50.66,50.28,50.47,147320.0
2017-06-07 13:00:00,50.48,50.61,50.48,50.53,81891.0,50.48,50.61,50.48,50.53,81891.0
2017-06-07 13:30:00,50.53,50.73,50.48,50.7,99212.0,50.53,50.73,50.48,50.7,99212.0
2017-06-07 14:00:00,50.7,50.81,50.66,50.67,87133.0,50.7,50.81,50.66,50.67,87133.0
2017-06-07 14:30:00,50.67,50.81,50.6,50.7,108566.0,50.67,50.81,50.6,50.7,108566.0
2017-06-07 15:00:00,50.69,50.76,50.57,50.71,193568.0,50.69,50.76,50.57,50.71,193568.0
2017-06-07 15:30:00,50.71,50.81,50.65,50.79,403320.0,50.71,50.81,50.65,50.79,403320.0
2017-06-08 09:30:00,50.93,51.16,50.68,51.11,68866.0,50.93,51.16,50.68,51.11,68866.0
2017-06-08 10:00:00,51.13,51.45,50.96,51.06,103163.0,51.13,51.45,50.96,51.06,103163.0
2017-06-08 10:30:00,51.02,51.37,50.98,51.37,93349.0,51.02,51.37,50.98,51.37,93349.0
2017-06-08 11:00:00,51.37,51.68,51.3,51.58,118268.0,51.37,51.68,51.3,51.58,118268.0
2017-06-08 11:30:00,51.57,51.82,51.49,51.8,117827.0,51.57,51.82,51.49,51.8,117827.0
2017-06-08 12:00:00,51.8,52.08,51.79,51.8,99718.0,51.8,52.08,51.79,51.8,99718.0
2017-06-08 12:30:00,51.76,51.95,51.6,51.93,77522.0,51.76,51.95,51.6,51.93,77522.0
2017-06-08 13:00:00,51.92,52.05,51.61,51.68,101393.0,51.92,52.05,51.61,51.68,101393.0
2017-06-08 13:30:00,51.66,52.09,51.64,52.06,118553.0,51.66,52.09,51.64,52.06,118553.0
2017-06-08 14:00:00,52.06,52.1,51.7,51.72,329618.0,52.06,52.1,51.7,51.72,329618.0
2017-06-08 14:30:00,51.72,51.78,51.53,51.6,80098.0,51.72,51.78,51.53,51.6,80098.0
2017-06-08 15:00:00,51.61,51.64,51.47,51.51,59069.0,51.61,51.64,51.47,51.51,59069.0
2017-06-08 15:30:00,51.5,51.81,51.47,51.77,391044.0,51.5,51.81,51.47,51.77,391044.0
2017-06-09 09:30:00,51.97,52.07,51.54,51.9,103566.0,51.97,52.07,51.54,51.9,103566.0
2017-06-09 10:00:00,51.92,52.0,51.79,51.93,92267.0,51.92,52.0,51.79,51.93,92267.0
2017-06-09 10:30:00,51.94,52.16,51.9,52.15,85553.0,51.94,52.16,51.9,52.15,85553.0
2017-06-09 11:00:00,52.15,52.18,51.96,52.13,145580.0,52.15,52.18,51.96,52.13,145580.0
2017-06-09 11:30:00,52.13,52.31,52.12,52.24,75314.0,52.13,52.31,52.12,52.24,75314.0
2017-06-09 12:00:00,52.22,52.27,52.12,52.19,85462.0,52.22,52.27,52.12,52.19,85462.0
2017-06-09 12:30:00,52.2,52.26,52.08,52.08,64678.0,52.2,52.26,52.08,52.08,64678.0
2017-06-09 13:00:00,52.07,52.13,51.69,51.72,140985.0,52.07,52.13,51.69,51.72,140985.0
2017-06-09 13:30:00,51.72,51.79,51.55,51.55,104393.0,51.72,51.79,51.55,51.55,104393.0
2017-06-09 14:00:00,51.55,51.72,51.47,51.6,101049.0,51.55,51.72,51.47,51.6,101049.0
2017-06-09 14:30:00,51.6,51.66,51.03,51.26,181800.0,51.6,51.66,51.03,51.26,181800.0
2017-06-09 15:00:00,51.27,51.46,51.2,51.25,176919.0,51.27,51.46,51.2,51.25,176919.0
2017-06-09 15:30:00,51.23,51.24,50.8,51.13,511460.0,51.23,51.24,50.8,51.13,511460.0
2017-06-12 09:30:00,50.98,51.26,50.18,50.3,209856.0,50.98,51.26,50.18,50.3,209856.0
2017-06-12 10:00:00,50.29,50.29,49.52,49.88,323683.0,50.29,50.29,49.52,49.88,323683.0
2017-06-12 10:30:00,49.89,50.29,49.69,50.16,193096.0,49.89,50.29,49.69,50.16,193096.0
2017-06-12 11:00:00,50.16,50.25,49.97,50.17,206309.0,50.16,50.25,49.97,50.17,206309.0
2017-06-12 11:30:00,50.18,50.32,49.96,49.99,113584.0,50.18,50.32,49.96,49.99,113584.0
2017-06-12 12:00:00,49.99,50.01,49.75,49.91,72730.0,49.99,50.01,49.75,49.91,72730.0
2017-06-12 12:30:00,49.92,50.17,49.9,50.14,82649.0,49.92,50.17,49.9,50.14,82649.0
2017-06-12 13:00:00,50.1,50.15,49.97,50.1,66603.0,50.1,50.15,49.97,50.1,66603.0
2017-06-12 13:30:00,50.11,50.15,49.97,50.03,66139.0,50.11,50.15,49.97,50.03,66139.0
2017-06-12 14:00:00,50.04,50.12,50.0,50.04,47854.0,50.04,50.12,50.0,50.04,47854.0
2017-06-12 14:30:00,50.02,50.23,50.0,50.18,60041.0,50.02,50.23,50.0,50.18,60041.0
2017-06-12 15:00:00,50.16,50.42,50.15,50.24,68427.0,50.16,50.42,50.15,50.24,68427.0
2017-06-12 15:30:00,50.24,50.49,50.2,50.42,289705.0,50.24,50.49,50.2,50.42,289705.0
2017-06-13 09:30:00,50.78,51.74,50.77,51.74,199637.0,50.78,51.74,50.77,51.74,199637.0
2017-06-13 10:00:00,51.74,52.14,51.55,52.13,109448.0,51.74,52.14,51.55,52.13,109448.0
2017-06-13 10:30:00,52.14,52.23,51.67,51.67,102317.0,52.14,52.23,51.67,51.67,102317.0
2017-06-13 11:00:00,51.59,51.83,51.58,51.74,78720.0,51.59,51.83,51.58,51.74,78720.0
2017-06-13 11:30:00,51.71,51.84,51.67,51.81,52454.0,51.71,51.84,51.67,51.81,52454.0
2017-06-13 12:00:00,51.8,51.86,51.74,51.79,30694.0,51.8,51.86,51.74,51.79,30694.0
2017-06-13 12:30:00,51.77,51.99,51.76,51.84,37311.0,51.77,51.99,51.76,51.84,37311.0
2017-06-13 13:00:00,51.84,51.92,51.75,51.9,31236.0,51.84,51.92,51.75,51.9,31236.0
2017-06-13 13:30:00,51.88,51.91,51.77,51.83,32388.0,51.88,51.91,51.77,51.83,32388.0
2017-06-13 14:00:00,51.83,51.94,51.82,51.83,43856.0,51.83,51.94,51.82,51.83,43856.0
2017-06-13 14:30:00,51.82,51.98,51.8,51.92,67408.0,51.82,51.98,51.8,51.92,67408.0
2017-06-13 15:00:00,51.92,51.95,51.81,51.92,65539.0,51.92,51.95,51.81,51.92,65539.0
2017-06-13 15:30:00,51.92,51.98,51.74,51.84,281236.0,51.92,51.98,51.74,51.84,281236.0
2017-06-14 09:30:00,51.99,52.46,51.75,52.32,94013.0,51.99,52.46,51.75,52.32,94013.0
2017-06-14 10:00:00,52.32,52.74,52.22,52.59,125393.0,52.32,52.74,52.22,52.59,125393.0
2017-06-14 10:30:00,52.54,52.57,52.24,52.37,82660.0,52.54,52.57,52.24,52.37,82660.0
2017-06-14 11:00:00,52.36,52.47,52.2,52.37,59606.0,52.36,52.47,52.2,52.37,59606.0
2017-06-14 11:30:00,52.37,52.39,52.14,52.28,40304.0,52.37,52.39,52.14,52.28,40304.0
2017-06-14 12:00:00,52.28,52.36,52.2,52.3,75231.0,52.28,52.36,52.2,52.3,75231.0
2017-06-14 12:30:00,52.28,52.41,52.24,52.39,48588.0,52.28,52.41,52.24,52.39,48588.0
2017-06-14 13:00:00,52.38,52.46,52.29,52.31,44106.0,52.38,52.46,52.29,52.31,44106.0
2017-06-14 13:30:00,52.31,52.42,52.27,52.33,32406.0,52.31,52.42,52.27,52.33,32406.0
2017-06-14 14:00:00,52.33,52.59,52.24,52.51,65949.0,52.33,52.59,52.24,52.51,65949.0
2017-06-14 14:30:00,52.51,52.54,52.14,52.2,81752.0,52.51,52.54,52.14,52.2,81752.0
2017-06-14 15:00:00,52.2,52.21,51.7,52.04,107130.0,52.2,52.21,51.7,52.04,107130.0
2017-06-14 15:30:00,52.04,52.21,51.98,52.17,284512.0,52.04,52.21,51.98,52.17,284512.0
2017-06-15 09:30:00,51.61,52.73,51.61,52.01,50242.0,51.61,52.73,51.61,52.01,50242.0
2017-06-15 10:00:00,52.03,52.3,51.96,52.04,79794.0,52.03,52.3,51.96,52.04,79794.0
2017-06-15 10:30:00,52.06,52.19,51.91,52.02,51487.0,52.06,52.19,51.91,52.02,51487.0
2017-06-15 11:00:00,52.02,52.3,52.02,52.26,43125.0,52.02,52.3,52.02,52.26,43125.0
2017-06-15 11:30:00,52.25,52.39,52.16,52.32,69622.0,52.25,52.39,52.16,52.32,69622.0
2017-06-15 12:00:00,52.32,52.37,52.18,52.31,49136.0,52.32,52.37,52.18,52.31,49136.0
2017-06-15 12:30:00,52.3,52.4,52.22,52.35,34968.0,52.3,52.4,52.22,52.35,34968.0
2017-06-15 13:00:00,52.31,52.4,52.29,52.3,24136.0,52.31,52.4,52.29,52.3,24136.0
2017-06-15 13:30:00,52.3,52.44,52.3,52.39,30847.0,52.3,52.44,52.3,52.39,30847.0
2017-06-15 14:00:00,52.37,52.53,52.33,52.45,37264.0,52.37,52.53,52.33,52.45,37264.0
2017-06-15 14:30:00,52.44,52.71,52.41,52.7,67285.0,52.44,52.71,52.41,52.7,67285.0
2017-06-15 15:00:00,52.7,52.89,52.69,52.85,65468.0,52.7,52.89,52.69,52.85,65468.0
2017-06-15 15:30:00,52.86,52.95,52.84,52.91,319865.0,52.86,52.95,52.84,52.91,319865.0
2017-06-16 09:30:00,52.71,52.79,52.21,52.79,365033.0,52.71,52.79,52.21,52.79,365033.0
2017-06-16 10:00:00,52.71,52.71,52.24,52.29,106154.0,52.71,52.71,52.24,52.29,106154.0
2017-06-16 10:30:00,52.26,52.31,52.09,52.3,123363.0,52.26,52.31,52.09,52.3,123363.0
2017-06-16 11:00:00,52.31,52.5,52.18,52.47,72480.0,52.31,52.5,52.18,52.47,72480.0
2017-06-16 11:30:00,52.48,52.63,52.33,52.43,65494.0,52.48,52.63,52.33,52.43,65494.0
2017-06-16 12:00:00,52.44,52.55,52.38,52.46,44765.0,52.44,52.55,52.38,52.46,44765.0
2017-06-16 12:30:00,52.46,52.53,52.4,52.47,63321.0,52.46,52.53,52.4,52.47,63321.0
2017-06-16 13:00:00,52.47,52.63,52.41,52.61,63498.0,52.47,52.63,52.41,52.61,63498.0
2017-06-16 13:30:00,52.62,52.68,52.57,52.65,48941.0,52.62,52.68,52.57,52.65,48941.0
2017-06-16 14:00:00,52.64,52.9,52.6,52.87,82222.0,52.64,52.9,52.6,52.87,82222.0
2017-06-16 14:30:00,52.88,53.01,52.85,52.89,120915.0,52.88,53.01,52.85,52.89,120915.0
2017-06-16 15:00:00,52.89,52.99,52.79,52.8,134551.0,52.89,52.99,52.79,52.8,134551.0
2017-06-16 15:30:00,52.8,52.92,52.7,52.89,343869.0,52.8,52.92,52.7,52.89,343869.0
2017-06-19 09:30:00,53.2,53.84,53.2,53.36,102179.0,53.2,53.84,53.2,53.36,102179.0
2017-06-19 10:00:00,53.41,53.55,53.11,53.54,60254.0,53.41,53.55,53.11,53.54,60254.0
2017-06-19 10:30:00,53.5,53.63,53.31,53.35,54199.0,53.5,53.63,53.31,53.35,54199.0
2017-06-19 11:00:00,53.35,53.35,53.06,53.16,49463.0,53.35,53.35,53.06,53.16,49463.0
2017-06-19 11:30:00,53.17,53.35,53.15,53.31,39016.0,53.17,53.35,53.15,53.31,39016.0
2017-06-19 12:00:00,53.32,53.58,53.31,53.5,32627.0,53.32,53.58,53.31,53.5,32627.0
2017-06-19 12:30:00,53.48,53.69,53.4,53.63,29598.0,53.48,53.69,53.4,53.63,29598.0
2017-06-19 13:00:00,53.62,53.66,53.42,53.48,56985.0,53.62,53.66,53.42,53.48,56985.0
2017-06-19 13:30:00,53.49,53.67,53.45,53.59,36382.0,53.49,53.67,53.45,53.59,36382.0
2017-06-19 14:00:00,53.58,53.68,53.54,53.6,39599.0,53.58,53.68,53.54,53.6,39599.0
2017-06-19 14:30:00,53.6,53.62,53.5,53.52,44984.0,53.6,53.62,53.5,53.52,44984.0
2017-06-19 15:00:00,53.51,53.6,53.5,53.58,43481.0,53.51,53.6,53.5,53.58,43481.0
2017-06-19 15:30:00,53.59,53.68,53.52,53.63,174708.0,53.59,53.68,53.52,53.63,174708.0
2017-06-20 09:30:00,53.51,53.9,53.31,53.56,71032.0,53.51,53.9,53.31,53.56,71032.0
2017-06-20 10:00:00,53.55,53.88,53.5,53.65,34935.0,53.55,53.88,53.5,53.65,34935.0
2017-06-20 10:30:00,53.65,53.92,53.5,53.72,67045.0,53.65,53.92,53.5,53.72,67045.0
2017-06-20 11:00:00,53.77,53.77,53.45,53.46,81045.0,53.77,53.77,53.45,53.46,81045.0
2017-06-20 11:30:00,53.46,53.48,53.27,53.36,57691.0,53.46,53.48,53.27,53.36,57691.0
2017-06-20 12:00:00,53.33,53.4,52.95,52.99,41388.0,53.33,53.4,52.95,52.99,41388.0
2017-06-20 12:30:00,52.99,53.31,52.96,53.28,43980.0,52.99,53.31,52.96,53.28,43980.0
2017-06-20 13:00:00,53.26,53.27,53.18,53.22,33560.0,53.26,53.27,53.18,53.22,33560.0
2017-06-20 13:30:00,53.24,53.37,53.22,53.35,44647.0,53.24,53.37,53.22,53.35,44647.0
2017-06-20 14:00:00,53.34,53.37,53.15,53.18,56038.0,53.34,53.37,53.15,53.18,56038.0
2017-06-20 14:30:00,53.17,53.34,53.15,53.34,47452.0,53.17,53.34,53.15,53.34,47452.0
2017-06-20 15:00:00,53.34,53.41,53.26,53.31,88310.0,53.34,53.41,53.26,53.31,88310.0
2017-06-20 15:30:00,53.31,53.31,53.0,53.1,178468.0,53.31,53.31,53.0,53.1,178468.0
2017-06-21 09:30:00,53.24,54.08,53.2,54.05,137568.0,53.24,54.08,53.2,54.05,137568.0
2017-06-21 10:00:00,54.02,54.38,53.97,54.35,112105.0,54.02,54.38,53.97,54.35,112105.0
2017-06-21 10:30:00,54.37,54.69,54.32,54.42,163145.0,54.37,54.69,54.32,54.42,163145.0
2017-06-21 11:00:00,54.41,54.87,54.34,54.86,168454.0,54.41,54.87,54.34,54.86,168454.0
2017-06-21 11:30:00,54.9,55.0,54.76,54.93,95738.0,54.9,55.0,54.76,54.93,95738.0
2017-06-21 12:00:00,54.94,55.0,54.79,54.96,109003.0,54.94,55.0,54.79,54.96,109003.0
2017-06-21 12:30:00,54.96,55.23,54.91,55.15,160427.0,54.96,55.23,54.91,55.15,160427.0
2017-06-21 13:00:00,55.16,55.17,54.78,54.79,112571.0,55.16,55.17,54.78,54.79,112571.0
2017-06-21 13:30:00,54.77,54.96,54.74,54.75,79025.0,54.77,54.96,54.74,54.75,79025.0
2017-06-21 14:00:00,54.74,54.86,54.74,54.76,149691.0,54.74,54.86,54.74,54.76,149691.0
2017-06-21 14:30:00,54.77,55.14,54.75,54.82,154122.0,54.77,55.14,54.75,54.82,154122.0
2017-06-21 15:00:00,54.81,55.02,54.74,54.9,163966.0,54.81,55.02,54.74,54.9,163966.0
2017-06-21 15:30:00,54.91,55.05,54.82,54.9,482171.0,54.91,55.05,54.82,54.9,482171.0
2017-06-22 09:30:00,55.01,56.26,54.9,55.9,394254.0,55.01,56.26,54.9,55.9,394254.0
2017-06-22 10:00:00,55.88,55.91,54.93,55.55,209446.0,55.88,55.91,54.93,55.55,209446.0
2017-06-22 10:30:00,55.5,56.03,55.41,56.0,285905.0,55.5,56.03,55.41,56.0,285905.0
2017-06-22 11:00:00,56.0,56.01,55.48,55.71,331157.0,56.0,56.01,55.48,55.71,331157.0
2017-06-22 11:30:00,55.69,55.8,55.58,55.71,84185.0,55.69,55.8,55.58,55.71,84185.0
2017-06-22 12:00:00,55.71,55.75,55.43,55.45,146068.0,55.71,55.75,55.43,55.45,146068.0
2017-06-22 12:30:00,55.44,55.61,55.39,55.6,59666.0,55.44,55.61,55.39,55.6,59666.0
2017-06-22 13:00:00,55.6,55.69,55.49,55.69,69510.0,55.6,55.69,55.49,55.69,69510.0
2017-06-22 13:30:00,55.69,55.8,55.65,55.74,59926.0,55.69,55.8,55.65,55.74,59926.0
2017-06-22 14:00:00,55.73,55.84,55.65,55.79,89791.0,55.73,55.84,55.65,55.79,89791.0
2017-06-22 14:30:00,55.78,55.8,55.54,55.59,65769.0,55.78,55.8,55.54,55.59,65769.0
2017-06-22 15:00:00,55.58,55.73,55.54,55.65,109564.0,55.58,55.73,55.54,55.65,109564.0
2017-06-22 15:30:00,55.64,55.65,55.44,55.46,354124.0,55.64,55.65,55.44,55.46,354124.0
2017-06-23 09:30:00,55.57,55.87,55.06,55.13,74039.0,55.57,55.87,55.06,55.13,74039.0
2017-06-23 10:00:00,55.11,55.17,54.9,55.17,75731.0,55.11,55.17,54.9,55.17,75731.0
2017-06-23 10:30:00,55.14,55.47,55.08,55.45,232848.0,55.14,55.47,55.08,55.45,232848.0
2017-06-23 11:00:00,55.43,55.45,55.13,55.29,125296.0,55.43,55.45,55.13,55.29,125296.0
2017-06-23 11:30:00,55.28,55.32,55.13,55.23,66069.0,55.28,55.32,55.13,55.23,66069.0
2017-06-23 12:00:00,55.22,55.39,55.2,55.32,63143.0,55.22,55.39,55.2,55.32,63143.0
2017-06-23 12:30:00,55.3,55.35,55.27,55.32,119815.0,55.3,55.35,55.27,55.32,119815.0
2017-06-23 13:00:00,55.3,55.34,55.23,55.29,68276.0,55.3,55.34,55.23,55.29,68276.0
2017-06-23 13:30:00,55.29,55.36,55.2,55.22,64706.0,55.29,55.36,55.2,55.22,64706.0
2017-06-23 14:00:00,55.22,55.23,55.01,55.04,69551.0,55.22,55.23,55.01,55.04,69551.0
2017-06-23 14:30:00,55.03,55.23,55.0,55.0,98703.0,55.03,55.23,55.0,55.0,98703.0
2017-06-23 15:00:00,54.99,55.06,54.76,54.78,143528.0,54.99,55.06,54.76,54.78,143528.0
2017-06-23 15:30:00,54.79,54.88,54.74,54.81,432291.0,54.79,54.88,54.74,54.81,432291.0
2017-06-26 09:30:00,54.82,55.81,54.82,55.61,171320.0,54.82,55.81,54.82,55.61,171320.0
2017-06-26 10:00:00,55.63,55.84,55.55,55.82,66729.0,55.63,55.84,55.55,55.82,66729.0
2017-06-26 10:30:00,55.81,55.81,55.58,55.72,57502.0,55.81,55.81,55.58,55.72,57502.0
2017-06-26 11:00:00,55.74,55.89,55.54,55.89,73053.0,55.74,55.89,55.54,55.89,73053.0
2017-06-26 11:30:00,55.89,56.12,55.87,56.01,90903.0,55.89,56.12,55.87,56.01,90903.0
2017-06-26 12:00:00,55.99,56.0,55.8,55.84,37040.0,55.99,56.0,55.8,55.84,37040.0
2017-06-26 12:30:00,55.83,55.86,55.71,55.76,28855.0,55.83,55.86,55.71,55.76,28855.0
2017-06-26 13:00:00,55.75,55.8,55.72,55.78,27481.0,55.75,55.8,55.72,55.78,27481.0
2017-06-26 13:30:00,55.79,55.83,55.74,55.8,19329.0,55.79,55.83,55.74,55.8,19329.0
2017-06-26 14:00:00,55.8,55.82,55.63,55.68,36797.0,55.8,55.82,55.63,55.68,36797.0
2017-06-26 14:30:00,55.68,55.8,55.65,55.73,31775.0,55.68,55.8,55.65,55.73,31775.0
2017-06-26 15:00:00,55.73,55.73,55.48,55.49,73664.0,55.73,55.73,55.48,55.49,73664.0
2017-06-26 15:30:00,55.49,55.49,55.27,55.32,243089.0,55.49,55.49,55.27,55.32,243089.0
2017-06-27 09:30:00,55.01,55.29,54.57,54.98,81658.0,55.01,55.29,54.57,54.98,81658.0
2017-06-27 10:00:00,54.98,55.07,54.87,55.01,53265.0,54.98,55.07,54.87,55.01,53265.0
2017-06-27 10:30:00,55.05,55.06,54.72,54.83,54218.0,55.05,55.06,54.72,54.83,54218.0
2017-06-27 11:00:00,54.84,54.94,54.73,54.74,48537.0,54.84,54.94,54.73,54.74,48537.0
2017-06-27 11:30:00,54.73,55.05,54.68,54.93,61145.0,54.73,55.05,54.68,54.93,61145.0
2017-06-27 12:00:00,54.91,55.03,54.89,55.01,50100.0,54.91,55.03,54.89,55.01,50100.0
2017-06-27 12:30:00,55.02,55.05,54.67,54.68,34902.0,55.02,55.05,54.67,54.68,34902.0
2017-06-27 13:00:00,54.64,54.67,54.36,54.43,61753.0,54.64,54.67,54.36,54.43,61753.0
2017-06-27 13:30:00,54.45,54.51,54.23,54.3,61812.0,54.45,54.51,54.23,54.3,61812.0
2017-06-27 14:00:00,54.32,54.32,53.98,54.09,100525.0,54.32,54.32,53.98,54.09,100525.0
2017-06-27 14:30:00,54.09,54.25,54.05,54.16,81620.0,54.09,54.25,54.05,54.16,81620.0
2017-06-27 15:00:00,54.13,54.16,53.98,54.0,106910.0,54.13,54.16,53.98,54.0,106910.0
2017-06-27 15:30:00,54.02,54.06,53.84,53.86,281332.0,54.02,54.06,53.84,53.86,281332.0
2017-06-28 09:30:00,54.18,54.73,54.18,54.38,47740.0,54.18,54.73,54.18,54.38,47740.0
2017-06-28 10:00:00,54.42,55.04,54.42,55.04,85509.0,54.42,55.04,54.42,55.04,85509.0
2017-06-28 10:30:00,55.06,55.27,54.99,55.21,69083.0,55.06,55.27,54.99,55.21,69083.0
2017-06-28 11:00:00,55.21,55.35,55.08,55.15,58982.0,55.21,55.35,55.08,55.15,58982.0
2017-06-28 11:30:00,55.17,55.5,55.05,55.42,71011.0,55.17,55.5,55.05,55.42,71011.0
2017-06-28 12:00:00,55.43,55.47,55.1,55.14,48263.0,55.43,55.47,55.1,55.14,48263.0
2017-06-28 12:30:00,55.17,55.41,55.14,55.39,46752.0,55.17,55.41,55.14,55.39,46752.0
2017-06-28 13:00:00,55.39,55.55,55.35,55.49,33045.0,55.39,55.55,55.35,55.49,33045.0
2017-06-28 13:30:00,55.48,55.73,55.48,55.62,81441.0,55.48,55.73,55.48,55.62,81441.0
2017-06-28 14:00:00,55.62,55.69,55.34,55.35,51265.0,55.62,55.69,55.34,55.35,51265.0
2017-06-28 14:30:00,55.33,55.33,55.18,55.24,37666.0,55.33,55.33,55.18,55.24,37666.0
2017-06-28 15:00:00,55.24,55.44,55.22,55.27,45178.0,55.24,55.44,55.22,55.27,45178.0
2017-06-28 15:30:00,55.27,55.36,55.22,55.28,120599.0,55.27,55.36,55.22,55.28,120599.0
2017-06-29 09:30:00,55.16,55.33,54.73,55.02,36453.0,55.16,55.33,54.73,55.02,36453.0
2017-06-29 10:00:00,54.94,54.97,54.38,54.74,30813.0,54.94,54.97,54.38,54.74,30813.0
2017-06-29 10:30:00,54.77,55.05,54.68,54.9,60044.0,54.77,55.05,54.68,54.9,60044.0
2017-06-29 11:00:00,54.87,54.97,54.35,54.48,72253.0,54.87,54.97,54.35,54.48,72253.0
2017-06-29 11:30:00,54.46,54.64,54.39,54.42,32828.0,54.46,54.64,54.39,54.42,32828.0
2017-06-29 12:00:00,54.42,54.58,54.39,54.52,35731.0,54.42,54.58,54.39,54.52,35731.0
2017-06-29 12:30:00,54.56,54.58,54.4,54.43,20375.0,54.56,54.58,54.4,54.43,20375.0
2017-06-29 13:00:00,54.41,54.5,54.08,54.1,46317.0,54.41,54.5,54.08,54.1,46317.0
2017-06-29 13:30:00,54.11,54.31,54.11,54.16,34758.0,54.11,54.31,54.11,54.16,34758.0
2017-06-29 14:00:00,54.16,54.25,54.08,54.21,33700.0,54.16,54.25,54.08,54.21,33700.0
2017-06-29 14:30:00,54.19,54.26,54.08,54.26,40029.0,54.19,54.26,54.08,54.26,40029.0
2017-06-29 15:00:00,54.28,54.39,54.23,54.28,29319.0,54.28,54.39,54.23,54.28,29319.0
2017-06-29 15:30:00,54.26,54.52,54.26,54.43,148611.0,54.26,54.52,54.26,54.43,148611.0
2017-06-30 09:30:00,54.96,55.0,54.31,54.36,102266.0,54.96,55.0,54.31,54.36,102266.0
2017-06-30 10:00:00,54.34,54.47,54.27,54.34,99155.0,54.34,54.47,54.27,54.34,99155.0
2017-06-30 10:30:00,54.35,54.66,54.35,54.65,83454.0,54.35,54.66,54.35,54.65,83454.0
2017-06-30 11:00:00,54.65,54.77,54.45,54.47,51572.0,54.65,54.77,54.45,54.47,51572.0
2017-06-30 11:30:00,54.45,54.68,54.41,54.6,23329.0,54.45,54.68,54.41,54.6,23329.0
2017-06-30 12:00:00,54.59,54.6,54.48,54.55,19926.0,54.59,54.6,54.48,54.55,19926.0
2017-06-30 12:30:00,54.57,54.67,54.54,54.59,20511.0,54.57,54.67,54.54,54.59,20511.0
2017-06-30 13:00:00,54.59,54.6,54.51,54.54,31996.0,54.59,54.6,54.51,54.54,31996.0
2017-06-30 13:30:00,54.52,54.56,54.41,54.41,22961.0,54.52,54.56,54.41,54.41,22961.0
2017-06-30 14:00:00,54.42,54.58,54.42,54.55,30249.0,54.42,54.58,54.42,54.55,30249.0
2017-06-30 14:30:00,54.54,54.6,54.47,54.49,35589.0,54.54,54.6,54.47,54.49,35589.0
2017-06-30 15:00:00,54.49,54.51,54.43,54.45,57707.0,54.49,54.51,54.43,54.45,57707.0
2017-06-30 15:30:00,54.45,54.57,54.27,54.28,201813.0,54.45,54.57,54.27,54.28,201813.0
2017-07-03 09:30:00,54.63,55.08,54.38,55.0,44958.0,54.63,55.08,54.38,55.0,44958.0
2017-07-03 10:00:00,55.04,55.21,54.9,55.05,35949.0,55.04,55.21,54.9,55.05,35949.0
2017-07-03 10:30:00,55.01,55.05,54.92,54.97,43310.0,55.01,55.05,54.92,54.97,43310.0
2017-07-03 11:00:00,54.95,55.0,54.64,54.75,38441.0,54.95,55.0,54.64,54.75,38441.0
2017-07-03 11:30:00,54.75,54.79,54.66,54.72,24974.0,54.75,54.79,54.66,54.72,24974.0
2017-07-03 12:00:00,54.71,54.73,54.55,54.65,42373.0,54.71,54.73,54.55,54.65,42373.0
2017-07-03 12:30:00,54.66,54.72,54.56,54.57,121523.0,54.66,54.72,54.56,54.57,121523.0
2017-07-05 09:30:00,54.52,55.1,54.49,54.8,45314.0,54.52,55.1,54.49,54.8,45314.0
2017-07-05 10:00:00,54.81,54.99,54.68,54.95,31532.0,54.81,54.99,54.68,54.95,31532.0
2017-07-05 10:30:00,55.0,55.28,54.98,55.24,42896.0,55.0,55.28,54.98,55.24,42896.0
2017-07-05 11:00:00,55.24,55.36,55.11,55.28,44649.0,55.24,55.36,55.11,55.28,44649.0
2017-07-05 11:30:00,55.26,55.26,55.13,55.16,28400.0,55.26,55.26,55.13,55.16,28400.0
2017-07-05 12:00:00,55.15,55.27,55.07,55.11,44147.0,55.15,55.27,55.07,55.11,44147.0
2017-07-05 12:30:00,55.11,55.22,55.08,55.18,19916.0,55.11,55.22,55.08,55.18,19916.0
2017-07-05 13:00:00,55.18,55.52,55.18,55.49,21739.0,55.18,55.52,55.18,55.49,21739.0
2017-07-05 13:30:00,55.49,55.63,55.45,55.55,32610.0,55.49,55.63,55.45,55.55,32610.0
2017-07-05 14:00:00,55.54,55.75,55.5,55.56,63078.0,55.54,55.75,55.5,55.56,63078.0
2017-07-05 14:30:00,55.55,55.68,55.43,55.45,81551.0,55.55,55.68,55.43,55.45,81551.0
2017-07-05 15:00:00,55.46,55.48,55.36,55.38,53355.0,55.46,55.48,55.36,55.38,53355.0
2017-07-05 15:30:00,55.37,55.45,55.27,55.41,180365.0,55.37,55.45,55.27,55.41,180365.0
2017-07-06 09:30:00,55.06,55.06,54.09,54.39,90618.0,55.06,55.06,54.09,54.39,90618.0
2017-07-06 10:00:00,54.39,54.68,53.95,54.49,170817.0,54.39,54.68,53.95,54.49,170817.0
2017-07-06 10:30:00,54.51,54.52,54.28,54.42,51229.0,54.51,54.52,54.28,54.42,51229.0
2017-07-06 11:00:00,54.43,54.51,54.29,54.37,43742.0,54.43,54.51,54.29,54.37,43742.0
2017-07-06 11:30:00,54.4,54.53,54.38,54.5,41157.0,54.4,54.53,54.38,54.5,41157.0
2017-07-06 12:00:00,54.51,54.52,54.37,54.4,44069.0,54.51,54.52,54.37,54.4,44069.0
2017-07-06 12:30:00,54.39,54.55,54.38,54.46,37875.0,54.39,54.55,54.38,54.46,37875.0
2017-07-06 13:00:00,54.47,54.57,54.45,54.51,37250.0,54.47,54.57,54.45,54.51,37250.0
2017-07-06 13:30:00,54.51,54.54,54.44,54.51,36368.0,54.51,54.54,54.44,54.51,36368.0
2017-07-06 14:00:00,54.5,54.52,54.28,54.31,181252.0,54.5,54.52,54.28,54.31,181252.0
2017-07-06 14:30:00,54.3,54.33,54.12,54.13,58442.0,54.3,54.33,54.12,54.13,58442.0
2017-07-06 15:00:00,54.12,54.17,53.95,53.95,169759.0,54.12,54.17,53.95,53.95,169759.0
2017-07-06 15:30:00,53.94,54.13,53.92,54.07,256829.0,53.94,54.13,53.92,54.07,256829.0
2017-07-07 09:30:00,54.2,54.77,54.2,54.72,52320.0,54.2,54.77,54.2,54.72,52320.0
2017-07-07 10:00:00,54.7,54.71,54.53,54.65,39644.0,54.7,54.71,54.53,54.65,39644.0
2017-07-07 10:30:00,54.68,54.76,54.57,54.7,76085.0,54.68,54.76,54.57,54.7,76085.0
2017-07-07 11:00:00,54.7,54.78,54.61,54.72,50165.0,54.7,54.78,54.61,54.72,50165.0
2017-07-07 11:30:00,54.71,54.89,54.66,54.85,29000.0,54.71,54.89,54.66,54.85,29000.0
2017-07-07 12:00:00,54.85,54.86,54.71,54.85,36957.0,54.85,54.86,54.71,54.85,36957.0
2017-07-07 12:30:00,54.85,54.87,54.81,54.83,27069.0,54.85,54.87,54.81,54.83,27069.0
2017-07-07 13:00:00,54.81,54.98,54.8,54.88,36396.0,54.81,54.98,54.8,54.88,36396.0
2017-07-07 13:30:00,54.88,54.94,54.84,54.89,39842.0,54.88,54.94,54.84,54.89,39842.0
2017-07-07 14:00:00,54.87,54.88,54.81,54.86,64029.0,54.87,54.88,54.81,54.86,64029.0
2017-07-07 14:30:00,54.85,55.04,54.84,54.95,84836.0,54.85,55.04,54.84,54.95,84836.0
2017-07-07 15:00:00,54.95,54.99,54.88,54.91,68933.0,54.95,54.99,54.88,54.91,68933.0
2017-07-07 15:30:00,54.91,54.91,54.63,54.66,133200.0,54.91,54.91,54.63,54.66,133200.0
2017-07-10 09:30:00,54.53,55.09,54.23,54.24,30243.0,54.53,55.09,54.23,54.24,30243.0
2017-07-10 10:00:00,54.22,54.3,54.03,54.1,53135.0,54.22,54.3,54.03,54.1,53135.0
2017-07-10 10:30:00,54.08,54.13,53.93,54.05,71937.0,54.08,54.13,53.93,54.05,71937.0
2017-07-10 11:00:00,54.08,54.12,53.77,53.78,49034.0,54.08,54.12,53.77,53.78,49034.0
2017-07-10 11:30:00,53.79,53.96,53.69,53.71,30207.0,53.79,53.96,53.69,53.71,30207.0
2017-07-10 12:00:00,53.72,54.06,53.66,53.98,48275.0,53.72,54.06,53.66,53.98,48275.0
2017-07-10 12:30:00,53.99,53.99,53.84,53.98,35237.0,53.99,53.99,53.84,53.98,35237.0
2017-07-10 13:00:00,54.0,54.06,53.92,54.03,49998.0,54.0,54.06,53.92,54.03,49998.0
2017-07-10 13:30:00,54.03,54.17,53.98,54.1,48226.0,54.03,54.17,53.98,54.1,48226.0
2017-07-10 14:00:00,54.1,54.11,53.91,53.93,32153.0,54.1,54.11,53.91,53.93,32153.0
2017-07-10 14:30:00,53.91,54.07,53.88,54.07,42082.0,53.91,54.07,53.88,54.07,42082.0
2017-07-10 15:00:00,54.07,54.09,53.88,54.0,72665.0,54.07,54.09,53.88,54.0,72665.0
2017-07-10 15:30:00,54.01,54.1,53.98,54.02,232786.0,54.01,54.1,53.98,54.02,232786.0
2017-07-11 09:30:00,53.79,53.97,53.59,53.96,43003.0,53.79,53.97,53.59,53.96,43003.0
2017-07-11 10:00:00,53.99,54.3,53.96,54.08,34117.0,53.99,54.3,53.96,54.08,34117.0
2017-07-11 10:30:00,54.15,54.29,53.96,54.06,36302.0,54.15,54.29,53.96,54.06,36302.0
2017-07-11 11:00:00,54.06,54.13,53.5,53.67,42201.0,54.06,54.13,53.5,53.67,42201.0
2017-07-11 11:30:00,53.64,53.82,53.6,53.69,63773.0,53.64,53.82,53.6,53.69,63773.0
2017-07-11 12:00:00,53.69,53.73,53.44,53.56,32415.0,53.69,53.73,53.44,53.56,32415.0
2017-07-11 12:30:00,53.57,53.72,53.52,53.67,15608.0,53.57,53.72,53.52,53.67,15608.0
2017-07-11 13:00:00,53.7,53.72,53.55,53.59,19866.0,53.7,53.72,53.55,53.59,19866.0
2017-07-11 13:30:00,53.57,53.77,53.53,53.71,28240.0,53.57,53.77,53.53,53.71,28240.0
2017-07-11 14:00:00,53.72,53.75,53.61,53.62,21663.0,53.72,53.75,53.61,53.62,21663.0
2017-07-11 14:30:00,53.59,53.64,53.4,53.64,53727.0,53.59,53.64,53.4,53.64,53727.0
2017-07-11 15:00:00,53.63,53.84,53.61,53.84,32945.0,53.63,53.84,53.61,53.84,32945.0
2017-07-11 15:30:00,53.84,54.02,53.84,53.95,118865.0,53.84,54.02,53.84,53.95,118865.0
2017-07-12 09:30:00,54.32,54.64,54.17,54.27,56779.0,54.32,54.64,54.17,54.27,56779.0
2017-07-12 10:00:00,54.24,54.27,53.99,54.02,37001.0,54.24,54.27,53.99,54.02,37001.0
2017-07-12 10:30:00,54.0,54.26,53.88,54.17,95326.0,54.0,54.26,53.88,54.17,95326.0
2017-07-12 11:00:00,54.16,54.17,53.87,54.16,57817.0,54.16,54.17,53.87,54.16,57817.0
2017-07-12 11:30:00,54.15,54.2,53.97,54.19,34901.0,54.15,54.2,53.97,54.19,34901.0
2017-07-12 12:00:00,54.18,54.25,53.96,54.0,28867.0,54.18,54.25,53.96,54.0,28867.0
2017-07-12 12:30:00,53.99,54.08,53.97,54.07,18568.0,53.99,54.08,53.97,54.07,18568.0
2017-07-12 13:00:00,54.08,54.13,53.96,54.03,58717.0,54.08,54.13,53.96,54.03,58717.0
2017-07-12 13:30:00,54.05,54.05,53.77,53.8,52274.0,54.05,54.05,53.77,53.8,52274.0
2017-07-12 14:00:00,53.77,53.84,53.58,53.61,95642.0,53.77,53.84,53.58,53.61,95642.0
2017-07-12 14:30:00,53.63,53.69,53.58,53.63,75751.0,53.63,53.69,53.58,53.63,75751.0
2017-07-12 15:00:00,53.64,54.09,53.64,53.93,77453.0,53.64,54.09,53.64,53.93,77453.0
2017-07-12 15:30:00,53.93,54.12,53.93,54.06,212893.0,53.93,54.12,53.93,54.06,212893.0
2017-07-13 09:30:00,54.12,54.33,54.01,54.17,20186.0,54.12,54.33,54.01,54.17,20186.0
2017-07-13 10:00:00,54.22,54.23,53.74,53.74,30040.0,54.22,54.23,53.74,53.74,30040.0
2017-07-13 10:30:00,53.76,54.17,53.67,54.05,27808.0,53.76,54.17,53.67,54.05,27808.0
2017-07-13 11:00:00,54.05,54.14,53.79,53.79,125333.0,54.05,54.14,53.79,53.79,125333.0
2017-07-13 11:30:00,53.81,53.87,53.65,53.78,90061.0,53.81,53.87,53.65,53.78,90061.0
2017-07-13 12:00:00,53.79,54.07,53.73,54.02,97378.0,53.79,54.07,53.73,54.02,97378.0
2017-07-13 12:30:00,54.01,54.24,53.92,54.13,132569.0,54.01,54.24,53.92,54.13,132569.0
2017-07-13 13:00:00,54.1,54.35,54.1,54.34,38496.0,54.1,54.35,54.1,54.34,38496.0
2017-07-13 13:30:00,54.33,54.47,54.33,54.43,24971.0,54.33,54.47,54.33,54.43,24971.0
2017-07-13 14:00:00,54.42,54.49,54.36,54.38,27018.0,54.42,54.49,54.36,54.38,27018.0
2017-07-13 14:30:00,54.37,54.43,54.3,54.33,22992.0,54.37,54.43,54.3,54.33,22992.0
2017-07-13 15:00:00,54.33,54.33,54.22,54.28,67923.0,54.33,54.33,54.22,54.28,67923.0
2017-07-13 15:30:00,54.29,54.37,54.21,54.27,112996.0,54.29,54.37,54.21,54.27,112996.0
2017-07-14 09:30:00,54.43,54.48,54.0,54.0,38711.0,54.43,54.48,54.0,54.0,38711.0
2017-07-14 10:00:00,54.02,54.06,53.68,53.8,46817.0,54.02,54.06,53.68,53.8,46817.0
2017-07-14 10:30:00,53.8,53.84,53.66,53.78,31112.0,53.8,53.84,53.66,53.78,31112.0
2017-07-14 11:00:00,53.75,53.81,53.58,53.81,46270.0,53.75,53.81,53.58,53.81,46270.0
2017-07-14 11:30:00,53.84,53.86,53.67,53.72,85028.0,53.84,53.86,53.67,53.72,85028.0
2017-07-14 12:00:00,53.73,53.74,53.52,53.52,31499.0,53.73,53.74,53.52,53.52,31499.0
2017-07-14 12:30:00,53.51,53.71,53.5,53.66,50039.0,53.51,53.71,53.5,53.66,50039.0
2017-07-14 13:00:00,53.66,53.85,53.66,53.85,28086.0,53.66,53.85,53.66,53.85,28086.0
2017-07-14 13:30:00,53.88,53.88,53.6,53.6,37018.0,53.88,53.88,53.6,53.6,37018.0
2017-07-14 14:00:00,53.63,53.75,53.62,53.73,32800.0,53.63,53.75,53.62,53.73,32800.0
2017-07-14 14:30:00,53.72,53.79,53.68,53.73,31574.0,53.72,53.79,53.68,53.73,31574.0
2017-07-14 15:00:00,53.77,53.77,53.64,53.71,39059.0,53.77,53.77,53.64,53.71,39059.0
2017-07-14 15:30:00,53.71,53.75,53.4,53.45,270261.0,53.71,53.75,53.4,53.45,270261.0
2017-07-17 09:30:00,53.51,53.66,53.16,53.48,29497.0,53.51,53.66,53.16,53.48,29497.0
2017-07-17 10:00:00,53.54,53.95,53.49,53.86,55990.0,53.54,53.95,53.49,53.86,55990.0
2017-07-17 10:30:00,53.86,54.12,53.83,54.11,72088.0,53.86,54.12,53.83,54.11,72088.0
2017-07-17 11:00:00,54.13,54.25,54.08,54.15,51982.0,54.13,54.25,54.08,54.15,51982.0
2017-07-17 11:30:00,54.15,54.17,53.85,53.85,85721.0,54.15,54.17,53.85,53.85,85721.0
2017-07-17 12:00:00,53.85,53.88,53.79,53.85,50928.0,53.85,53.88,53.79,53.85,50928.0
2017-07-17 12:30:00,53.85,53.95,53.82,53.95,54451.0,53.85,53.95,53.82,53.95,54451.0
2017-07-17 13:00:00,53.94,54.19,53.89,54.19,62186.0,53.94,54.19,53.89,54.19,62186.0
2017-07-17 13:30:00,54.19,54.36,54.17,54.35,41609.0,54.19,54.36,54.17,54.35,41609.0
2017-07-17 14:00:00,54.35,54.37,54.11,54.19,39093.0,54.35,54.37,54.11,54.19,39093.0
2017-07-17 14:30:00,54.19,54.22,54.03,54.15,86675.0,54.19,54.22,54.03,54.15,86675.0
2017-07-17 15:00:00,54.16,54.45,54.16,54.24,69849.0,54.16,54.45,54.16,54.24,69849.0
2017-07-17 15:30:00,54.23,54.36,54.01,54.12,162752.0,54.23,54.36,54.01,54.12,162752.0
2017-07-18 09:30:00,54.22,54.33,53.76,54.16,39797.0,54.22,54.33,53.76,54.16,39797.0
2017-07-18 10:00:00,54.13,54.4,54.05,54.31,29736.0,54.13,54.4,54.05,54.31,29736.0
2017-07-18 10:30:00,54.3,54.31,54.0,54.09,29065.0,54.3,54.31,54.0,54.09,29065.0
2017-07-18 11:00:00,54.08,54.08,53.71,54.0,23326.0,54.08,54.08,53.71,54.0,23326.0
2017-07-18 11:30:00,53.98,54.08,53.89,54.01,17389.0,53.98,54.08,53.89,54.01,17389.0
2017-07-18 12:00:00,54.0,54.1,53.95,54.01,24927.0,54.0,54.1,53.95,54.01,24927.0
2017-07-18 12:30:00,54.03,54.11,53.97,53.99,18034.0,54.03,54.11,53.97,53.99,18034.0
2017-07-18 13:00:00,53.99,54.02,53.91,53.97,17079.0,53.99,54.02,53.91,53.97,17079.0
2017-07-18 13:30:00,53.95,54.11,53.95,54.09,22035.0,53.95,54.11,53.95,54.09,22035.0
2017-07-18 14:00:00,54.1,54.23,54.07,54.16,24750.0,54.1,54.23,54.07,54.16,24750.0
2017-07-18 14:30:00,54.16,54.28,54.14,54.24,25557.0,54.16,54.28,54.14,54.24,25557.0
2017-07-18 15:00:00,54.23,54.44,54.23,54.39,48908.0,54.23,54.44,54.23,54.39,48908.0
2017-07-18 15:30:00,54.38,54.39,54.13,54.18,113855.0,54.38,54.39,54.13,54.18,113855.0
2017-07-19 09:30:00,54.27,54.43,54.09,54.19,34953.0,54.27,54.43,54.09,54.19,34953.0
2017-07-19 10:00:00,54.19,54.31,54.12,54.28,36293.0,54.19,54.31,54.12,54.28,36293.0
2017-07-19 10:30:00,54.29,54.41,54.21,54.28,26414.0,54.29,54.41,54.21,54.28,26414.0
2017-07-19 11:00:00,54.29,54.3,54.11,54.3,30230.0,54.29,54.3,54.11,54.3,30230.0
2017-07-19 11:30:00,54.29,54.36,54.19,54.22,27246.0,54.29,54.36,54.19,54.22,27246.0
2017-07-19 12:00:00,54.24,54.34,54.19,54.23,30118.0,54.24,54.34,54.19,54.23,30118.0
2017-07-19 12:30:00,54.23,54.34,54.22,54.28,18880.0,54.23,54.34,54.22,54.28,18880.0
2017-07-19 13:00:00,54.28,54.33,54.25,54.3,23221.0,54.28,54.33,54.25,54.3,23221.0
2017-07-19 13:30:00,54.32,54.36,54.21,54.35,37170.0,54.32,54.36,54.21,54.35,37170.0
2017-07-19 14:00:00,54.34,54.37,54.29,54.33,58440.0,54.34,54.37,54.29,54.33,58440.0
2017-07-19 14:30:00,54.32,54.45,54.3,54.43,41920.0,54.32,54.45,54.3,54.43,41920.0
2017-07-19 15:00:00,54.43,54.47,54.33,54.37,43381.0,54.43,54.47,54.33,54.37,43381.0
2017-07-19 15:30:00,54.37,54.51,54.32,54.38,110281.0,54.37,54.51,54.32,54.38,110281.0
2017-07-20 09:30:00,54.53,54.86,54.33,54.77,57478.0,54.53,54.86,54.33,54.77,57478.0
2017-07-20 10:00:00,54.77,54.84,54.66,54.77,52099.0,54.77,54.84,54.66,54.77,52099.0
2017-07-20 10:30:00,54.75,54.81,54.56,54.78,58420.0,54.75,54.81,54.56,54.78,58420.0
2017-07-20 11:00:00,54.75,54.83,54.68,54.74,37568.0,54.75,54.83,54.68,54.74,37568.0
2017-07-20 11:30:00,54.76,55.09,54.72,55.06,121860.0,54.76,55.09,54.72,55.06,121860.0
2017-07-20 12:00:00,55.05,55.11,54.96,55.04,22205.0,55.05,55.11,54.96,55.04,22205.0
2017-07-20 12:30:00,55.05,55.18,54.97,55.16,21067.0,55.05,55.18,54.97,55.16,21067.0
2017-07-20 13:00:00,55.14,55.26,55.1,55.18,23627.0,55.14,55.26,55.1,55.18,23627.0
2017-07-20 13:30:00,55.18,55.32,55.17,55.28,31364.0,55.18,55.32,55.17,55.28,31364.0
2017-07-20 14:00:00,55.28,55.28,55.07,55.14,58316.0,55.28,55.28,55.07,55.14,58316.0
2017-07-20 14:30:00,55.14,55.26,55.08,55.24,44519.0,55.14,55.26,55.08,55.24,44519.0
2017-07-20 15:00:00,55.23,55.33,55.19,55.33,67684.0,55.23,55.33,55.19,55.33,67684.0
2017-07-20 15:30:00,55.33,55.33,54.99,55.07,198113.0,55.33,55.33,54.99,55.07,198113.0
2017-07-21 09:30:00,54.9,55.13,54.83,55.0,50653.0,54.9,55.13,54.83,55.0,50653.0
2017-07-21 10:00:00,54.98,55.23,54.96,55.19,20755.0,54.98,55.23,54.96,55.19,20755.0
2017-07-21 10:30:00,55.18,55.19,54.97,55.02,25356.0,55.18,55.19,54.97,55.02,25356.0
2017-07-21 11:00:00,55.02,55.16,55.01,55.15,12947.0,55.02,55.16,55.01,55.15,12947.0
2017-07-21 11:30:00,55.16,55.17,54.98,54.99,20508.0,55.16,55.17,54.98,54.99,20508.0
2017-07-21 12:00:00,55.01,55.09,54.88,54.9,41084.0,55.01,55.09,54.88,54.9,41084.0
2017-07-21 12:30:00,54.9,55.05,54.9,55.03,48534.0,54.9,55.05,54.9,55.03,48534.0
2017-07-21 13:00:00,55.03,55.05,54.95,54.97,31084.0,55.03,55.05,54.95,54.97,31084.0
2017-07-21 13:30:00,54.97,55.01,54.91,55.01,20621.0,54.97,55.01,54.91,55.01,20621.0
2017-07-21 14:00:00,55.0,55.01,54.85,54.89,32899.0,55.0,55.01,54.85,54.89,32899.0
2017-07-21 14:30:00,54.9,55.0,54.76,54.98,42920.0,54.9,55.0,54.76,54.98,42920.0
2017-07-21 15:00:00,54.98,55.01,54.88,55.0,29206.0,54.98,55.01,54.88,55.0,29206.0
2017-07-21 15:30:00,55.0,55.12,54.99,55.06,119930.0,55.0,55.12,54.99,55.06,119930.0
2017-07-24 09:30:00,55.3,55.74,55.04,55.71,55040.0,55.3,55.74,55.04,55.71,55040.0
2017-07-24 10:00:00,55.66,55.67,55.27,55.4,138500.0,55.66,55.67,55.27,55.4,138500.0
2017-07-24 10:30:00,55.37,55.63,55.22,55.43,56575.0,55.37,55.63,55.22,55.43,56575.0
2017-07-24 11:00:00,55.41,55.43,55.22,55.29,42403.0,55.41,55.43,55.22,55.29,42403.0
2017-07-24 11:30:00,55.3,55.46,55.26,55.38,28383.0,55.3,55.46,55.26,55.38,28383.0
2017-07-24 12:00:00,55.39,55.47,55.38,55.44,29427.0,55.39,55.47,55.38,55.44,29427.0
2017-07-24 12:30:00,55.43,55.54,55.41,55.53,23307.0,55.43,55.54,55.41,55.53,23307.0
2017-07-24 13:00:00,55.54,55.67,55.47,55.57,41575.0,55.54,55.67,55.47,55.57,41575.0
2017-07-24 13:30:00,55.55,55.71,55.54,55.68,39404.0,55.55,55.71,55.54,55.68,39404.0
2017-07-24 14:00:00,55.69,55.74,55.61,55.65,43402.0,55.69,55.74,55.61,55.65,43402.0
2017-07-24 14:30:00,55.65,55.67,55.5,55.5,56248.0,55.65,55.67,55.5,55.5,56248.0
2017-07-24 15:00:00,55.51,55.71,55.49,55.7,52007.0,55.51,55.71,55.49,55.7,52007.0
2017-07-24 15:30:00,55.7,55.77,55.61,55.73,265500.0,55.7,55.77,55.61,55.73,265500.0
2017-07-25 09:30:00,55.9,56.29,55.85,56.01,61883.0,55.9,56.29,55.85,56.01,61883.0
2017-07-25 10:00:00,56.03,56.11,55.73,56.11,42893.0,56.03,56.11,55.73,56.11,42893.0
2017-07-25 10:30:00,56.11,56.23,56.06,56.16,41170.0,56.11,56.23,56.06,56.16,41170.0
2017-07-25 11:00:00,56.17,56.32,56.1,56.3,76652.0,56.17,56.32,56.1,56.3,76652.0
2017-07-25 11:30:00,56.28,56.3,56.08,56.27,40182.0,56.28,56.3,56.08,56.27,40182.0
2017-07-25 12:00:00,56.27,56.36,56.24,56.28,87569.0,56.27,56.36,56.24,56.28,87569.0
2017-07-25 12:30:00,56.27,56.3,56.02,56.02,40405.0,56.27,56.3,56.02,56.02,40405.0
2017-07-25 13:00:00,56.02,56.14,55.99,56.09,68541.0,56.02,56.14,55.99,56.09,68541.0
2017-07-25 13:30:00,56.1,56.11,55.9,55.91,39777.0,56.1,56.11,55.9,55.91,39777.0
2017-07-25 14:00:00,55.92,55.95,55.84,55.9,32257.0,55.92,55.95,55.84,55.9,32257.0
2017-07-25 14:30:00,55.89,55.95,55.86,55.88,32760.0,55.89,55.95,55.86,55.88,32760.0
2017-07-25 15:00:00,55.89,55.91,55.77,55.82,34488.0,55.89,55.91,55.77,55.82,34488.0
2017-07-25 15:30:00,55.81,55.88,55.43,55.77,123257.0,55.81,55.88,55.43,55.77,123257.0
2017-07-26 09:30:00,56.0,56.01,55.45,55.66,37344.0,56.0,56.01,55.45,55.66,37344.0
2017-07-26 10:00:00,55.68,55.77,55.54,55.59,33086.0,55.68,55.77,55.54,55.59,33086.0
2017-07-26 10:30:00,55.64,55.68,55.37,55.48,27668.0,55.64,55.68,55.37,55.48,27668.0
2017-07-26 11:00:00,55.52,55.63,55.47,55.6,18710.0,55.52,55.63,55.47,55.6,18710.0
2017-07-26 11:30:00,55.6,55.61,55.47,55.59,21379.0,55.6,55.61,55.47,55.59,21379.0
2017-07-26 12:00:00,55.63,55.74,55.59,55.65,22500.0,55.63,55.74,55.59,55.65,22500.0
2017-07-26 12:30:00,55.64,55.73,55.61,55.63,22067.0,55.64,55.73,55.61,55.63,22067.0
2017-07-26 13:00:00,55.63,55.63,55.49,55.52,35814.0,55.63,55.63,55.49,55.52,35814.0
2017-07-26 13:30:00,55.52,55.53,55.38,55.41,38211.0,55.52,55.53,55.38,55.41,38211.0
2017-07-26 14:00:00,55.4,55.43,55.22,55.28,27806.0,55.4,55.43,55.22,55.28,27806.0
2017-07-26 14:30:00,55.27,55.36,55.2,55.3,37826.0,55.27,55.36,55.2,55.3,37826.0
2017-07-26 15:00:00,55.3,55.53,55.3,55.49,49844.0,55.3,55.53,55.3,55.49,49844.0
2017-07-26 15:30:00,55.5,55.68,55.49,55.64,103087.0,55.5,55.68,55.49,55.64,103087.0
2017-07-27 09:30:00,55.7,55.85,55.24,55.31,65870.0,55.7,55.85,55.24,55.31,65870.0
2017-07-27 10:00:00,55.3,55.33,55.11,55.18,50066.0,55.3,55.33,55.11,55.18,50066.0
2017-07-27 10:30:00,55.17,55.44,55.11,55.35,61292.0,55.17,55.44,55.11,55.35,61292.0
2017-07-27 11:00:00,55.35,55.38,55.18,55.19,47467.0,55.35,55.38,55.18,55.19,47467.0
2017-07-27 11:30:00,55.19,55.48,55.12,55.34,54029.0,55.19,55.48,55.12,55.34,54029.0
2017-07-27 12:00:00,55.33,55.48,55.32,55.46,36737.0,55.33,55.48,55.32,55.46,36737.0
2017-07-27 12:30:00,55.46,55.53,55.13,55.15,52228.0,55.46,55.53,55.13,55.15,52228.0
2017-07-27 13:00:00,55.15,55.24,54.88,54.94,72124.0,55.15,55.24,54.88,54.94,72124.0
2017-07-27 13:30:00,54.95,54.99,54.43,54.44,92573.0,54.95,54.99,54.43,54.44,92573.0
2017-07-27 14:00:00,54.48,54.78,54.29,54.77,66709.0,54.48,54.78,54.29,54.77,66709.0
2017-07-27 14:30:00,54.77,54.77,54.47,54.7,46916.0,54.77,54.77,54.47,54.7,46916.0
2017-07-27 15:00:00,54.71,54.72,54.54,54.54,59561.0,54.71,54.72,54.54,54.54,59561.0
2017-07-27 15:30:00,54.54,55.16,54.51,55.12,257956.0,54.54,55.16,54.51,55.12,257956.0
2017-07-28 09:30:00,54.71,55.11,54.39,54.91,55744.0,54.71,55.11,54.39,54.91,55744.0
2017-07-28 10:00:00,54.92,55.07,54.72,55.07,49411.0,54.92,55.07,54.72,55.07,49411.0
2017-07-28 10:30:00,55.02,55.12,54.89,54.93,51739.0,55.02,55.12,54.89,54.93,51739.0
2017-07-28 11:00:00,54.92,55.04,54.86,54.88,44702.0,54.92,55.04,54.86,54.88,44702.0
2017-07-28 11:30:00,54.88,55.05,54.86,55.0,26122.0,54.88,55.05,54.86,55.0,26122.0
2017-07-28 12:00:00,54.96,55.08,54.96,55.01,26428.0,54.96,55.08,54.96,55.01,26428.0
2017-07-28 12:30:00,55.03,55.05,54.89,54.93,16423.0,55.03,55.05,54.89,54.93,16423.0
2017-07-28 13:00:00,54.94,54.97,54.9,54.97,13132.0,54.94,54.97,54.9,54.97,13132.0
2017-07-28 13:30:00,54.97,55.01,54.94,54.99,14315.0,54.97,55.01,54.94,54.99,14315.0
2017-07-28 14:00:00,55.0,55.14,55.0,55.09,25466.0,55.0,55.14,55.0,55.09,25466.0
2017-07-28 14:30:00,55.07,55.13,55.03,55.05,28506.0,55.07,55.13,55.03,55.05,28506.0
2017-07-28 15:00:00,55.04,55.08,54.97,55.01,35337.0,55.04,55.08,54.97,55.01,35337.0
2017-07-28 15:30:00,55.01,55.26,54.97,55.18,187429.0,55.01,55.26,54.97,55.18,187429.0
2017-07-31 09:30:00,55.45,55.72,55.33,55.55,26188.0,55.45,55.72,55.33,55.55,26188.0
2017-07-31 10:00:00,55.49,55.73,55.47,55.66,36952.0,55.49,55.73,55.47,55.66,36952.0
2017-07-31 10:30:00,55.68,55.72,55.36,55.43,56617.0,55.68,55.72,55.36,55.43,56617.0
2017-07-31 11:00:00,55.45,55.57,55.3,55.55,40167.0,55.45,55.57,55.3,55.55,40167.0
2017-07-31 11:30:00,55.56,55.58,55.4,55.42,23907.0,55.56,55.58,55.4,55.42,23907.0
2017-07-31 12:00:00,55.42,55.54,55.3,55.33,32088.0,55.42,55.54,55.3,55.33,32088.0
2017-07-31 12:30:00,55.32,55.44,55.18,55.18,24495.0,55.32,55.44,55.18,55.18,24495.0
2017-07-31 13:00:00,55.09,55.33,55.09,55.24,15929.0,55.09,55.33,55.09,55.24,15929.0
2017-07-31 13:30:00,55.23,55.35,55.22,55.31,16006.0,55.23,55.35,55.22,55.31,16006.0
2017-07-31 14:00:00,55.31,55.35,55.22,55.22,18588.0,55.31,55.35,55.22,55.22,18588.0
2017-07-31 14:30:00,55.18,55.22,54.97,55.0,30183.0,55.18,55.22,54.97,55.0,30183.0
2017-07-31 15:00:00,55.0,55.1,54.98,55.09,45966.0,55.0,55.1,54.98,55.09,45966.0
2017-07-31 15:30:00,55.09,55.15,55.01,55.08,191146.0,55.09,55.15,55.01,55.08,191146.0
2017-08-01 09:30:00,56.49,57.19,56.17,56.42,306399.0,56.49,57.19,56.17,56.42,306399.0
2017-08-01 10:00:00,56.44,56.78,56.15,56.75,134611.0,56.44,56.78,56.15,56.75,134611.0
2017-08-01 10:30:00,56.75,57.25,56.74,56.96,398585.0,56.75,57.25,56.74,56.96,398585.0
2017-08-01 11:00:00,56.97,57.02,56.64,56.64,125957.0,56.97,57.02,56.64,56.64,125957.0
2017-08-01 11:30:00,56.65,56.9,56.44,56.56,108265.0,56.65,56.9,56.44,56.56,108265.0
2017-08-01 12:00:00,56.57,56.66,56.24,56.36,78975.0,56.57,56.66,56.24,56.36,78975.0
2017-08-01 12:30:00,56.36,56.4,56.19,56.26,59379.0,56.36,56.4,56.19,56.26,59379.0
2017-08-01 13:00:00,56.28,56.6,56.2,56.47,88591.0,56.28,56.6,56.2,56.47,88591.0
2017-08-01 13:30:00,56.45,56.58,56.28,56.38,79307.0,56.45,56.58,56.28,56.38,79307.0
2017-08-01 14:00:00,56.38,56.61,56.36,56.58,80519.0,56.38,56.61,56.36,56.58,80519.0
2017-08-01 14:30:00,56.54,56.74,56.54,56.6,58162.0,56.54,56.74,56.54,56.6,58162.0
2017-08-01 15:00:00,56.62,56.68,56.51,56.68,83379.0,56.62,56.68,56.51,56.68,83379.0
2017-08-01 15:30:00,56.68,57.03,56.63,56.91,438832.0,56.68,57.03,56.63,56.91,438832.0
2017-08-02 09:30:00,56.89,57.25,56.76,57.05,75341.0,56.89,57.25,56.76,57.05,75341.0
2017-08-02 10:00:00,57.04,57.1,56.29,56.41,103482.0,57.04,57.1,56.29,56.41,103482.0
2017-08-02 10:30:00,56.4,56.52,56.08,56.16,53686.0,56.4,56.52,56.08,56.16,53686.0
2017-08-02 11:00:00,56.17,56.17,55.64,55.91,89225.0,56.17,56.17,55.64,55.91,89225.0
2017-08-02 11:30:00,55.91,56.05,55.67,55.78,63277.0,55.91,56.05,55.67,55.78,63277.0
2017-08-02 12:00:00,55.78,55.95,55.45,55.77,82599.0,55.78,55.95,55.45,55.77,82599.0
2017-08-02 12:30:00,55.83,55.83,55.69,55.79,50345.0,55.83,55.83,55.69,55.79,50345.0
2017-08-02 13:00:00,55.78,55.85,55.56,55.82,59527.0,55.78,55.85,55.56,55.82,59527.0
2017-08-02 13:30:00,55.81,55.92,55.75,55.89,65163.0,55.81,55.92,55.75,55.89,65163.0
2017-08-02 14:00:00,55.88,55.89,55.74,55.8,52543.0,55.88,55.89,55.74,55.8,52543.0
2017-08-02 14:30:00,55.79,55.93,55.75,55.86,57089.0,55.79,55.93,55.75,55.86,57089.0
2017-08-02 15:00:00,55.86,55.9,55.79,55.88,72018.0,55.86,55.9,55.79,55.88,72018.0
2017-08-02 15:30:00,55.89,55.92,55.77,55.83,187420.0,55.89,55.92,55.77,55.83,187420.0
2017-08-03 09:30:00,55.77,56.6,55.77,56.52,74483.0,55.77,56.6,55.77,56.52,74483.0
2017-08-03 10:00:00,56.59,56.68,56.28,56.51,88025.0,56.59,56.68,56.28,56.51,88025.0
2017-08-03 10:30:00,56.52,56.67,56.47,56.67,64270.0,56.52,56.67,56.47,56.67,64270.0
2017-08-03 11:00:00,56.68,56.77,56.57,56.7,73046.0,56.68,56.77,56.57,56.7,73046.0
2017-08-03 11:30:00,56.68,56.88,56.57,56.67,56259.0,56.68,56.88,56.57,56.67,56259.0
2017-08-03 12:00:00,56.7,56.96,56.69,56.85,84131.0,56.7,56.96,56.69,56.85,84131.0
2017-08-03 12:30:00,56.84,56.88,56.76,56.81,35994.0,56.84,56.88,56.76,56.81,35994.0
2017-08-03 13:00:00,56.82,56.83,56.59,56.61,40226.0,56.82,56.83,56.59,56.61,40226.0
2017-08-03 13:30:00,56.61,56.66,56.5,56.54,51343.0,56.61,56.66,56.5,56.54,51343.0
2017-08-03 14:00:00,56.54,56.59,56.39,56.47,52760.0,56.54,56.59,56.39,56.47,52760.0
2017-08-03 14:30:00,56.47,56.55,56.47,56.52,80102.0,56.47,56.55,56.47,56.52,80102.0
2017-08-03 15:00:00,56.51,56.55,56.44,56.46,55434.0,56.51,56.55,56.44,56.46,55434.0
2017-08-03 15:30:00,56.47,56.48,56.22,56.24,188352.0,56.47,56.48,56.22,56.24,188352.0
2017-08-04 09:30:00,56.47,57.1,56.27,56.86,112919.0,56.47,57.1,56.27,56.86,112919.0
2017-08-04 10:00:00,56.86,57.4,56.83,57.3,110437.0,56.86,57.4,56.83,57.3,110437.0
2017-08-04 10:30:00,57.32,57.48,57.2,57.29,127216.0,57.32,57.48,57.2,57.29,127216.0
2017-08-04 11:00:00,57.29,57.36,57.09,57.3,58299.0,57.29,57.36,57.09,57.3,58299.0
2017-08-04 11:30:00,57.25,57.38,57.05,57.13,32460.0,57.25,57.38,57.05,57.13,32460.0
2017-08-04 12:00:00,57.16,57.25,57.09,57.11,45454.0,57.16,57.25,57.09,57.11,45454.0
2017-08-04 12:30:00,57.09,57.17,56.87,56.91,94940.0,57.09,57.17,56.87,56.91,94940.0
2017-08-04 13:00:00,56.87,56.92,56.65,56.65,36104.0,56.87,56.92,56.65,56.65,36104.0
2017-08-04 13:30:00,56.68,56.86,56.64,56.83,46216.0,56.68,56.86,56.64,56.83,46216.0
2017-08-04 14:00:00,56.83,56.84,56.65,56.68,69685.0,56.83,56.84,56.65,56.68,69685.0
2017-08-04 14:30:00,56.68,56.73,56.65,56.69,60383.0,56.68,56.73,56.65,56.69,60383.0
2017-08-04 15:00:00,56.69,56.9,56.68,56.87,63690.0,56.69,56.9,56.68,56.87,63690.0
2017-08-04 15:30:00,56.85,56.92,56.67,56.92,204191.0,56.85,56.92,56.67,56.92,204191.0
2017-08-07 09:30:00,57.15,57.25,56.93,56.96,94474.0,57.15,57.25,56.93,56.96,94474.0
2017-08-07 10:00:00,57.01,57.62,57.01,57.13,199553.0,57.01,57.62,57.01,57.13,199553.0
2017-08-07 10:30:00,57.14,57.31,57.02,57.15,194589.0,57.14,57.31,57.02,57.15,194589.0
2017-08-07 11:00:00,57.15,57.47,57.14,57.25,155828.0,57.15,57.47,57.14,57.25,155828.0
2017-08-07 11:30:00,57.24,57.49,57.22,57.25,147706.0,57.24,57.49,57.22,57.25,147706.0
2017-08-07 12:00:00,57.27,57.62,57.26,57.34,109273.0,57.27,57.62,57.26,57.34,109273.0
2017-08-07 12:30:00,57.35,57.36,56.95,57.02,124448.0,57.35,57.36,56.95,57.02,124448.0
2017-08-07 13:00:00,57.0,57.14,56.93,57.13,102016.0,57.0,57.14,56.93,57.13,102016.0
2017-08-07 13:30:00,57.12,57.13,56.8,56.84,91100.0,57.12,57.13,56.8,56.84,91100.0
2017-08-07 14:00:00,56.85,56.95,56.71,56.8,129392.0,56.85,56.95,56.71,56.8,129392.0
2017-08-07 14:30:00,56.8,56.9,56.64,56.69,183458.0,56.8,56.9,56.64,56.69,183458.0
2017-08-07 15:00:00,56.7,56.88,56.6,56.64,146283.0,56.7,56.88,56.6,56.64,146283.0
2017-08-07 15:30:00,56.64,56.68,56.49,56.59,519294.0,56.64,56.68,56.49,56.59,519294.0
2017-08-08 09:30:00,59.48,60.19,58.85,59.98,913308.0,59.48,60.19,58.85,59.98,913308.0
2017-08-08 10:00:00,59.98,61.48,59.84,60.21,883824.0,59.98,61.48,59.84,60.21,883824.0
2017-08-08 10:30:00,60.21,60.45,59.27,59.91,439536.0,60.21,60.45,59.27,59.91,439536.0
2017-08-08 11:00:00,59.94,60.51,59.94,60.47,404528.0,59.94,60.51,59.94,60.47,404528.0
2017-08-08 11:30:00,60.4,60.83,60.24,60.53,281819.0,60.4,60.83,60.24,60.53,281819.0
2017-08-08 12:00:00,60.55,60.77,60.2,60.23,169407.0,60.55,60.77,60.2,60.23,169407.0
2017-08-08 12:30:00,60.23,60.51,60.18,60.5,104292.0,60.23,60.51,60.18,60.5,104292.0
2017-08-08 13:00:00,60.5,60.52,60.24,60.44,143279.0,60.5,60.52,60.24,60.44,143279.0
2017-08-08 13:30:00,60.45,60.5,60.22,60.44,92734.0,60.45,60.5,60.22,60.44,92734.0
2017-08-08 14:00:00,60.44,60.47,60.09,60.25,179330.0,60.44,60.47,60.09,60.25,179330.0
2017-08-08 14:30:00,60.21,60.26,59.51,59.67,221864.0,60.21,60.26,59.51,59.67,221864.0
2017-08-08 15:00:00,59.66,59.96,59.49,59.69,287951.0,59.66,59.96,59.49,59.69,287951.0
2017-08-08 15:30:00,59.66,59.68,59.21,59.42,690921.0,59.66,59.68,59.21,59.42,690921.0
2017-08-09 09:30:00,58.88,58.98,58.14,58.69,117265.0,58.88,58.98,58.14,58.69,117265.0
2017-08-09 10:00:00,58.7,58.85,58.49,58.76,169146.0,58.7,58.85,58.49,58.76,169146.0
2017-08-09 10:30:00,58.73,58.99,58.61,58.69,99815.0,58.73,58.99,58.61,58.69,99815.0
2017-08-09 11:00:00,58.69,58.81,58.51,58.53,130525.0,58.69,58.81,58.51,58.53,130525.0
2017-08-09 11:30:00,58.55,58.73,58.5,58.72,64524.0,58.55,58.73,58.5,58.72,64524.0
2017-08-09 12:00:00,58.71,58.92,58.69,58.81,41156.0,58.71,58.92,58.69,58.81,41156.0
2017-08-09 12:30:00,58.8,58.87,58.59,58.59,41847.0,58.8,58.87,58.59,58.59,41847.0
2017-08-09 13:00:00,58.59,58.78,58.56,58.62,57321.0,58.59,58.78,58.56,58.62,57321.0
2017-08-09 13:30:00,58.62,58.71,58.61,58.67,46851.0,58.62,58.71,58.61,58.67,46851.0
2017-08-09 14:00:00,58.7,58.7,58.39,58.46,108117.0,58.7,58.7,58.39,58.46,108117.0
2017-08-09 14:30:00,58.46,58.51,58.39,58.47,104951.0,58.46,58.51,58.39,58.47,104951.0
2017-08-09 15:00:00,58.48,58.65,58.42,58.42,167603.0,58.48,58.65,58.42,58.42,167603.0
2017-08-09 15:30:00,58.42,58.49,58.05,58.36,470926.0,58.42,58.49,58.05,58.36,470926.0
2017-08-10 09:30:00,58.04,58.16,57.83,57.83,126537.0,58.04,58.16,57.83,57.83,126537.0
2017-08-10 10:00:00,57.85,57.85,57.27,57.37,198767.0,57.85,57.85,57.27,57.37,198767.0
2017-08-10 10:30:00,57.37,57.56,57.34,57.41,79916.0,57.37,57.56,57.34,57.41,79916.0
2017-08-10 11:00:00,57.4,57.61,57.36,57.53,87725.0,57.4,57.61,57.36,57.53,87725.0
2017-08-10 11:30:00,57.55,57.62,57.17,57.27,62281.0,57.55,57.62,57.17,57.27,62281.0
2017-08-10 12:00:00,57.25,57.44,57.24,57.37,55691.0,57.25,57.44,57.24,57.37,55691.0
2017-08-10 12:30:00,57.38,57.39,57.12,57.27,67374.0,57.38,57.39,57.12,57.27,67374.0
2017-08-10 13:00:00,57.25,57.42,57.23,57.42,38993.0,57.25,57.42,57.23,57.42,38993.0
2017-08-10 13:30:00,57.4,57.58,57.38,57.55,80095.0,57.4,57.58,57.38,57.55,80095.0
2017-08-10 14:00:00,57.54,57.75,57.44,57.63,48296.0,57.54,57.75,57.44,57.63,48296.0
2017-08-10 14:30:00,57.65,57.85,57.65,57.68,47072.0,57.65,57.85,57.65,57.68,47072.0
2017-08-10 15:00:00,57.69,57.72,57.25,57.28,60478.0,57.69,57.72,57.25,57.28,60478.0
2017-08-10 15:30:00,57.29,57.31,56.9,57.07,236493.0,57.29,57.31,56.9,57.07,236493.0
2017-08-11 09:30:00,54.77,55.0,54.15,54.59,2246059.0,54.77,55.0,54.15,54.59,2246059.0
2017-08-11 10:00:00,54.6,55.04,54.59,54.87,1005535.0,54.6,55.04,54.59,54.87,1005535.0
2017-08-11 10:30:00,54.87,55.7,54.85,55.69,1159961.0,54.87,55.7,54.85,55.69,1159961.0
2017-08-11 11:00:00,55.7,55.83,55.35,55.56,1030873.0,55.7,55.83,55.35,55.56,1030873.0
2017-08-11 11:30:00,55.55,55.93,55.42,55.85,694315.0,55.55,55.93,55.42,55.85,694315.0
2017-08-11 12:00:00,55.82,56.46,55.62,56.11,1003342.0,55.82,56.46,55.62,56.11,1003342.0
2017-08-11 12:30:00,56.11,56.23,55.86,56.1,767732.0,56.11,56.23,55.86,56.1,767732.0
2017-08-11 13:00:00,56.1,56.51,56.1,56.25,505085.0,56.1,56.51,56.1,56.25,505085.0
2017-08-11 13:30:00,56.25,56.38,55.98,56.14,321558.0,56.25,56.38,55.98,56.14,321558.0
2017-08-11 14:00:00,56.15,56.24,55.8,56.16,331764.0,56.15,56.24,55.8,56.16,331764.0
2017-08-11 14:30:00,56.15,56.49,55.83,56.47,312152.0,56.15,56.49,55.83,56.47,312152.0
2017-08-11 15:00:00,56.48,56.89,56.45,56.87,445091.0,56.48,56.89,56.45,56.87,445091.0
2017-08-11 15:30:00,56.89,57.17,56.67,56.77,801970.0,56.89,57.17,56.67,56.77,801970.0
2017-08-14 09:30:00,57.14,57.83,57.14,57.4,283731.0,57.14,57.83,57.14,57.4,283731.0
2017-08-14 10:00:00,57.4,57.43,57.09,57.14,243436.0,57.4,57.43,57.09,57.14,243436.0
2017-08-14 10:30:00,57.14,57.49,57.1,57.45,206655.0,57.14,57.49,57.1,57.45,206655.0
2017-08-14 11:00:00,57.45,57.49,57.25,57.25,125447.0,57.45,57.49,57.25,57.25,125447.0
2017-08-14 11:30:00,57.24,57.48,57.01,57.43,132855.0,57.24,57.48,57.01,57.43,132855.0
2017-08-14 12:00:00,57.43,57.5,57.29,57.3,171225.0,57.43,57.5,57.29,57.3,171225.0
2017-08-14 12:30:00,57.3,57.47,57.29,57.35,85882.0,57.3,57.47,57.29,57.35,85882.0
2017-08-14 13:00:00,57.35,57.41,57.28,57.3,69617.0,57.35,57.41,57.28,57.3,69617.0
2017-08-14 13:30:00,57.3,57.5,57.3,57.38,94781.0,57.3,57.5,57.3,57.38,94781.0
2017-08-14 14:00:00,57.4,57.47,57.26,57.36,96750.0,57.4,57.47,57.26,57.36,96750.0
2017-08-14 14:30:00,57.36,57.51,57.3,57.47,128532.0,57.36,57.51,57.3,57.47,128532.0
2017-08-14 15:00:00,57.46,57.63,57.36,57.61,145064.0,57.46,57.63,57.36,57.61,145064.0
2017-08-14 15:30:00,57.62,57.62,57.39,57.46,441099.0,57.62,57.62,57.39,57.46,441099.0
2017-08-15 09:30:00,57.61,58.03,57.22,58.01,175577.0,57.61,58.03,57.22,58.01,175577.0
2017-08-15 10:00:00,57.98,58.56,57.94,58.36,341877.0,57.98,58.56,57.94,58.36,341877.0
2017-08-15 10:30:00,58.38,58.53,58.19,58.19,150677.0,58.38,58.53,58.19,58.19,150677.0
2017-08-15 11:00:00,58.19,58.33,58.05,58.31,186891.0,58.19,58.33,58.05,58.31,186891.0
2017-08-15 11:30:00,58.32,58.49,58.2,58.31,117110.0,58.32,58.49,58.2,58.31,117110.0
2017-08-15 12:00:00,58.31,58.4,58.15,58.29,91846.0,58.31,58.4,58.15,58.29,91846.0
2017-08-15 12:30:00,58.29,58.4,58.27,58.35,52474.0,58.29,58.4,58.27,58.35,52474.0
2017-08-15 13:00:00,58.35,58.36,58.23,58.33,79401.0,58.35,58.36,58.23,58.33,79401.0
2017-08-15 13:30:00,58.33,58.35,58.12,58.19,87062.0,58.33,58.35,58.12,58.19,87062.0
2017-08-15 14:00:00,58.19,58.28,58.07,58.12,90327.0,58.19,58.28,58.07,58.12,90327.0
2017-08-15 14:30:00,58.12,58.12,57.77,57.79,128024.0,58.12,58.12,57.77,57.79,128024.0
2017-08-15 15:00:00,57.79,57.87,57.69,57.71,176529.0,57.79,57.87,57.69,57.71,176529.0
2017-08-15 15:30:00,57.7,57.76,57.44,57.46,424625.0,57.7,57.76,57.44,57.46,424625.0
2017-08-16 09:30:00,57.8,57.94,57.44,57.5,64773.0,57.8,57.94,57.44,57.5,64773.0
2017-08-16 10:00:00,57.48,57.76,57.45,57.69,82239.0,57.48,57.76,57.45,57.69,82239.0
2017-08-16 10:30:00,57.66,57.82,57.62,57.7,56566.0,57.66,57.82,57.62,57.7,56566.0
2017-08-16 11:00:00,57.72,57.78,57.62,57.71,68351.0,57.72,57.78,57.62,57.71,68351.0
2017-08-16 11:30:00,57.7,58.15,57.67,58.13,101418.0,57.7,58.15,57.67,58.13,101418.0
2017-08-16 12:00:00,58.11,58.26,58.06,58.25,92548.0,58.11,58.26,58.06,58.25,92548.0
2017-08-16 12:30:00,58.26,58.41,58.24,58.27,84845.0,58.26,58.41,58.24,58.27,84845.0
2017-08-16 13:00:00,58.27,58.29,57.93,58.09,96408.0,58.27,58.29,57.93,58.09,96408.0
2017-08-16 13:30:00,58.08,58.21,58.03,58.12,77363.0,58.08,58.21,58.03,58.12,77363.0
2017-08-16 14:00:00,58.11,58.26,57.92,58.06,84030.0,58.11,58.26,57.92,58.06,84030.0
2017-08-16 14:30:00,58.06,58.15,57.96,58.11,62177.0,58.06,58.15,57.96,58.11,62177.0
2017-08-16 15:00:00,58.12,58.13,57.92,58.08,72217.0,58.12,58.13,57.92,58.08,72217.0
2017-08-16 15:30:00,58.09,58.14,57.91,57.91,225857.0,58.09,58.14,57.91,57.91,225857.0
2017-08-17 09:30:00,57.98,58.07,57.73,57.73,53262.0,57.98,58.07,57.73,57.73,53262.0
2017-08-17 10:00:00,57.74,57.8,57.32,57.61,63003.0,57.74,57.8,57.32,57.61,63003.0
2017-08-17 10:30:00,57.56,57.9,57.5,57.66,73529.0,57.56,57.9,57.5,57.66,73529.0
2017-08-17 11:00:00,57.72,57.96,57.7,57.76,82715.0,57.72,57.96,57.7,57.76,82715.0
2017-08-17 11:30:00,57.77,57.8,57.64,57.72,41579.0,57.77,57.8,57.64,57.72,41579.0
2017-08-17 12:00:00,57.71,57.74,57.47,57.62,42354.0,57.71,57.74,57.47,57.62,42354.0
2017-08-17 12:30:00,57.6,57.67,57.34,57.39,67301.0,57.6,57.67,57.34,57.39,67301.0
2017-08-17 13:00:00,57.41,57.42,57.07,57.15,72332.0,57.41,57.42,57.07,57.15,72332.0
2017-08-17 13:30:00,57.16,57.23,57.11,57.18,54408.0,57.16,57.23,57.11,57.18,54408.0
2017-08-17 14:00:00,57.17,57.19,56.73,56.91,59655.0,57.17,57.19,56.73,56.91,59655.0
2017-08-17 14:30:00,56.89,56.93,56.66,56.8,52596.0,56.89,56.93,56.66,56.8,52596.0
2017-08-17 15:00:00,56.79,56.82,56.49,56.49,108409.0,56.79,56.82,56.49,56.49,108409.0
2017-08-17 15:30:00,56.49,56.58,56.01,56.2,653036.0,56.49,56.58,56.01,56.2,653036.0
2017-08-18 09:30:00,56.33,56.33,55.38,55.38,122919.0,56.33,56.33,55.38,55.38,122919.0
2017-08-18 10:00:00,55.38,55.93,55.26,55.72,126739.0,55.38,55.93,55.26,55.72,126739.0
2017-08-18 10:30:00,55.73,55.87,55.44,55.64,176900.0,55.73,55.87,55.44,55.64,176900.0
2017-08-18 11:00:00,55.64,56.08,55.58,56.02,129879.0,55.64,56.08,55.58,56.02,129879.0
2017-08-18 11:30:00,56.04,56.16,55.92,55.99,64582.0,56.04,56.16,55.92,55.99,64582.0
2017-08-18 12:00:00,55.97,56.02,55.81,55.93,72462.0,55.97,56.02,55.81,55.93,72462.0
2017-08-18 12:30:00,55.93,56.1,55.89,56.05,52981.0,55.93,56.1,55.89,56.05,52981.0
2017-08-18 13:00:00,56.05,56.12,55.98,56.11,33283.0,56.05,56.12,55.98,56.11,33283.0
2017-08-18 13:30:00,56.08,56.09,55.93,55.96,31719.0,56.08,56.09,55.93,55.96,31719.0
2017-08-18 14:00:00,55.97,56.05,55.88,55.91,39574.0,55.97,56.05,55.88,55.91,39574.0
2017-08-18 14:30:00,55.91,55.95,55.84,55.86,34429.0,55.91,55.95,55.84,55.86,34429.0
2017-08-18 15:00:00,55.86,55.98,55.86,55.92,47421.0,55.86,55.98,55.86,55.92,47421.0
2017-08-18 15:30:00,55.92,55.98,55.74,55.77,224745.0,55.92,55.98,55.74,55.77,224745.0
2017-08-21 09:30:00,55.81,56.15,55.73,55.81,56867.0,55.81,56.15,55.73,55.81,56867.0
2017-08-21 10:00:00,55.8,55.86,55.59,55.71,45235.0,55.8,55.86,55.59,55.71,45235.0
2017-08-21 10:30:00,55.7,55.99,55.7,55.96,72408.0,55.7,55.99,55.7,55.96,72408.0
2017-08-21 11:00:00,55.96,56.14,55.85,55.95,51835.0,55.96,56.14,55.85,55.95,51835.0
2017-08-21 11:30:00,55.95,56.07,55.91,56.07,38372.0,55.95,56.07,55.91,56.07,38372.0
2017-08-21 12:00:00,56.06,56.06,55.92,56.0,39857.0,56.06,56.06,55.92,56.0,39857.0
2017-08-21 12:30:00,55.99,56.0,55.79,55.92,50546.0,55.99,56.0,55.79,55.92,50546.0
2017-08-21 13:00:00,55.92,55.93,55.71,55.73,37753.0,55.92,55.93,55.71,55.73,37753.0
2017-08-21 13:30:00,55.73,55.85,55.72,55.82,45277.0,55.73,55.85,55.72,55.82,45277.0
2017-08-21 14:00:00,55.82,55.93,55.76,55.88,41821.0,55.82,55.93,55.76,55.88,41821.0
2017-08-21 14:30:00,55.87,55.96,55.86,55.88,49741.0,55.87,55.96,55.86,55.88,49741.0
2017-08-21 15:00:00,55.87,55.91,55.78,55.83,46762.0,55.87,55.91,55.78,55.83,46762.0
2017-08-21 15:30:00,55.84,55.95,55.76,55.86,169986.0,55.84,55.95,55.76,55.86,169986.0
2017-08-22 09:30:00,56.01,56.84,56.01,56.7,82691.0,56.01,56.84,56.01,56.7,82691.0
2017-08-22 10:00:00,56.72,56.99,56.65,56.84,65506.0,56.72,56.99,56.65,56.84,65506.0
2017-08-22 10:30:00,56.86,57.03,56.77,56.98,51207.0,56.86,57.03,56.77,56.98,51207.0
2017-08-22 11:00:00,56.98,57.02,56.81,57.0,80336.0,56.98,57.02,56.81,57.0,80336.0
2017-08-22 11:30:00,56.98,57.03,56.9,56.94,41222.0,56.98,57.03,56.9,56.94,41222.0
2017-08-22 12:00:00,56.94,56.96,56.7,56.71,63620.0,56.94,56.96,56.7,56.71,63620.0
2017-08-22 12:30:00,56.71,56.74,56.59,56.73,47759.0,56.71,56.74,56.59,56.73,47759.0
2017-08-22 13:00:00,56.68,56.73,56.55,56.63,32114.0,56.68,56.73,56.55,56.63,32114.0
2017-08-22 13:30:00,56.63,56.75,56.58,56.61,37231.0,56.63,56.75,56.58,56.61,37231.0
2017-08-22 14:00:00,56.62,56.75,56.5,56.73,37685.0,56.62,56.75,56.5,56.73,37685.0
2017-08-22 14:30:00,56.72,56.86,56.72,56.85,45937.0,56.72,56.86,56.72,56.85,45937.0
2017-08-22 15:00:00,56.86,57.01,56.81,56.97,85235.0,56.86,57.01,56.81,56.97,85235.0
2017-08-22 15:30:00,56.97,56.97,56.8,56.89,182835.0,56.97,56.97,56.8,56.89,182835.0
2017-08-23 09:30:00,56.53,57.1,56.53,57.1,60826.0,56.53,57.1,56.53,57.1,60826.0
2017-08-23 10:00:00,57.09,57.23,56.77,57.2,83958.0,57.09,57.23,56.77,57.2,83958.0
2017-08-23 10:30:00,57.2,57.45,57.14,57.4,216542.0,57.2,57.45,57.14,57.4,216542.0
2017-08-23 11:00:00,57.4,57.75,57.38,57.75,134635.0,57.4,57.75,57.38,57.75,134635.0
2017-08-23 11:30:00,57.75,57.91,57.61,57.75,115095.0,57.75,57.91,57.61,57.75,115095.0
2017-08-23 12:00:00,57.75,57.81,57.54,57.63,87288.0,57.75,57.81,57.54,57.63,87288.0
2017-08-23 12:30:00,57.64,57.72,57.49,57.72,72487.0,57.64,57.72,57.49,57.72,72487.0
2017-08-23 13:00:00,57.69,57.7,57.54,57.55,71082.0,57.69,57.7,57.54,57.55,71082.0
2017-08-23 13:30:00,57.54,57.62,57.32,57.34,86114.0,57.54,57.62,57.32,57.34,86114.0
2017-08-23 14:00:00,57.35,57.39,57.11,57.23,112303.0,57.35,57.39,57.11,57.23,112303.0
2017-08-23 14:30:00,57.23,57.31,57.13,57.26,80044.0,57.23,57.31,57.13,57.26,80044.0
2017-08-23 15:00:00,57.25,57.29,57.18,57.23,79120.0,57.25,57.29,57.18,57.23,79120.0
2017-08-23 15:30:00,57.24,57.24,57.06,57.14,399546.0,57.24,57.24,57.06,57.14,399546.0
2017-08-24 09:30:00,57.33,57.77,57.29,57.5,60261.0,57.33,57.77,57.29,57.5,60261.0
2017-08-24 10:00:00,57.48,57.75,57.45,57.66,53070.0,57.48,57.75,57.45,57.66,53070.0
2017-08-24 10:30:00,57.65,57.81,57.55,57.67,56521.0,57.65,57.81,57.55,57.67,56521.0
2017-08-24 11:00:00,57.67,57.77,57.56,57.65,78230.0,57.67,57.77,57.56,57.65,78230.0
2017-08-24 11:30:00,57.65,57.79,57.51,57.76,140801.0,57.65,57.79,57.51,57.76,140801.0
2017-08-24 12:00:00,57.76,57.8,57.45,57.47,38045.0,57.76,57.8,57.45,57.47,38045.0
2017-08-24 12:30:00,57.48,57.59,57.45,57.54,21900.0,57.48,57.59,57.45,57.54,21900.0
2017-08-24 13:00:00,57.51,57.69,57.48,57.66,36158.0,57.51,57.69,57.48,57.66,36158.0
2017-08-24 13:30:00,57.67,57.79,57.59,57.75,74337.0,57.67,57.79,57.59,57.75,74337.0
2017-08-24 14:00:00,57.76,57.84,57.67,57.81,108510.0,57.76,57.84,57.67,57.81,108510.0
2017-08-24 14:30:00,57.81,57.85,57.64,57.84,99108.0,57.81,57.85,57.64,57.84,99108.0
2017-08-24 15:00:00,57.84,57.91,57.68,57.89,144022.0,57.84,57.91,57.68,57.89,144022.0
2017-08-24 15:30:00,57.87,57.88,57.63,57.74,304820.0,57.87,57.88,57.63,57.74,304820.0
2017-08-25 09:30:00,57.99,58.0,57.63,57.8,82527.0,57.99,58.0,57.63,57.8,82527.0
2017-08-25 10:00:00,57.83,57.98,57.71,57.8,68045.0,57.83,57.98,57.71,57.8,68045.0
2017-08-25 10:30:00,57.81,57.99,57.67,57.7,89957.0,57.81,57.99,57.67,57.7,89957.0
2017-08-25 11:00:00,57.67,57.74,57.6,57.73,114335.0,57.67,57.74,57.6,57.73,114335.0
2017-08-25 11:30:00,57.74,57.79,57.68,57.7,78962.0,57.74,57.79,57.68,57.7,78962.0
2017-08-25 12:00:00,57.7,57.75,57.59,57.68,55362.0,57.7,57.75,57.59,57.68,55362.0
2017-08-25 12:30:00,57.68,57.69,57.58,57.64,48660.0,57.68,57.69,57.58,57.64,48660.0
2017-08-25 13:00:00,57.65,57.74,57.63,57.7,55134.0,57.65,57.74,57.63,57.7,55134.0
2017-08-25 13:30:00,57.7,57.75,57.67,57.73,50542.0,57.7,57.75,57.67,57.73,50542.0
2017-08-25 14:00:00,57.73,57.82,57.71,57.73,67964.0,57.73,57.82,57.71,57.73,67964.0
2017-08-25 14:30:00,57.73,57.8,57.7,57.72,64331.0,57.73,57.8,57.7,57.72,64331.0
2017-08-25 15:00:00,57.74,57.95,57.69,57.91,95510.0,57.74,57.95,57.69,57.91,95510.0
2017-08-25 15:30:00,57.92,57.95,57.67,57.74,323084.0,57.92,57.95,57.67,57.74,323084.0
2017-08-28 09:30:00,57.98,58.03,57.53,57.54,63332.0,57.98,58.03,57.53,57.54,63332.0
2017-08-28 10:00:00,57.54,57.7,57.48,57.54,47375.0,57.54,57.7,57.48,57.54,47375.0
2017-08-28 10:30:00,57.57,57.74,57.49,57.66,30747.0,57.57,57.74,57.49,57.66,30747.0
2017-08-28 11:00:00,57.68,57.8,57.65,57.73,38173.0,57.68,57.8,57.65,57.73,38173.0
2017-08-28 11:30:00,57.74,57.76,57.65,57.72,27951.0,57.74,57.76,57.65,57.72,27951.0
2017-08-28 12:00:00,57.72,57.76,57.66,57.67,27890.0,57.72,57.76,57.66,57.67,27890.0
2017-08-28 12:30:00,57.66,57.67,57.51,57.6,28144.0,57.66,57.67,57.51,57.6,28144.0
2017-08-28 13:00:00,57.59,57.62,57.52,57.54,28588.0,57.59,57.62,57.52,57.54,28588.0
2017-08-28 13:30:00,57.54,57.67,57.52,57.66,21202.0,57.54,57.67,57.52,57.66,21202.0
2017-08-28 14:00:00,57.67,57.82,57.65,57.78,50596.0,57.67,57.82,57.65,57.78,50596.0
2017-08-28 14:30:00,57.78,57.83,57.76,57.79,40036.0,57.78,57.83,57.76,57.79,40036.0
2017-08-28 15:00:00,57.8,57.87,57.79,57.84,51220.0,57.8,57.87,57.79,57.84,51220.0
2017-08-28 15:30:00,57.83,57.9,57.78,57.9,196785.0,57.83,57.9,57.78,57.9,196785.0
2017-08-29 09:30:00,57.43,57.66,56.51,56.54,100863.0,57.43,57.66,56.51,56.54,100863.0
2017-08-29 10:00:00,56.55,56.86,56.47,56.76,136191.0,56.55,56.86,56.47,56.76,136191.0
2017-08-29 10:30:00,56.75,56.93,56.69,56.83,134838.0,56.75,56.93,56.69,56.83,134838.0
2017-08-29 11:00:00,56.84,57.08,56.74,56.99,88161.0,56.84,57.08,56.74,56.99,88161.0
2017-08-29 11:30:00,57.0,57.29,57.0,57.22,63913.0,57.0,57.29,57.0,57.22,63913.0
2017-08-29 12:00:00,57.23,57.31,57.18,57.26,78555.0,57.23,57.31,57.18,57.26,78555.0
2017-08-29 12:30:00,57.25,57.45,57.19,57.44,46926.0,57.25,57.45,57.19,57.44,46926.0
2017-08-29 13:00:00,57.44,57.5,57.32,57.46,42500.0,57.44,57.5,57.32,57.46,42500.0
2017-08-29 13:30:00,57.44,57.48,57.34,57.34,49998.0,57.44,57.48,57.34,57.34,49998.0
2017-08-29 14:00:00,57.35,57.5,57.31,57.48,43372.0,57.35,57.5,57.31,57.48,43372.0
2017-08-29 14:30:00,57.48,57.56,57.44,57.55,61765.0,57.48,57.56,57.44,57.55,61765.0
2017-08-29 15:00:00,57.55,57.66,57.48,57.65,83707.0,57.55,57.66,57.48,57.65,83707.0
2017-08-29 15:30:00,57.65,57.74,57.6,57.63,301002.0,57.65,57.74,57.6,57.63,301002.0
2017-08-30 09:30:00,57.53,57.97,57.25,57.94,72637.0,57.53,57.97,57.25,57.94,72637.0
2017-08-30 10:00:00,57.94,57.95,57.75,57.91,57807.0,57.94,57.95,57.75,57.91,57807.0
2017-08-30 10:30:00,57.89,58.08,57.82,58.08,110301.0,57.89,58.08,57.82,58.08,110301.0
2017-08-30 11:00:00,58.06,58.08,57.93,58.05,47487.0,58.06,58.08,57.93,58.05,47487.0
2017-08-30 11:30:00,58.04,58.07,57.93,58.02,42450.0,58.04,58.07,57.93,58.02,42450.0
2017-08-30 12:00:00,58.01,58.33,58.0,58.27,61059.0,58.01,58.33,58.0,58.27,61059.0
2017-08-30 12:30:00,58.27,58.51,58.2,58.51,83682.0,58.27,58.51,58.2,58.51,83682.0
2017-08-30 13:00:00,58.51,58.8,58.46,58.63,110166.0,58.51,58.8,58.46,58.63,110166.0
2017-08-30 13:30:00,58.63,58.68,58.46,58.64,51711.0,58.63,58.68,58.46,58.64,51711.0
2017-08-30 14:00:00,58.65,58.74,58.57,58.63,78976.0,58.65,58.74,58.57,58.63,78976.0
2017-08-30 14:30:00,58.62,58.63,58.49,58.57,50893.0,58.62,58.63,58.49,58.57,50893.0
2017-08-30 15:00:00,58.59,58.6,58.37,58.5,62100.0,58.59,58.6,58.37,58.5,62100.0
2017-08-30 15:30:00,58.49,58.51,58.15,58.22,341473.0,58.49,58.51,58.15,58.22,341473.0
2017-08-31 09:30:00,58.42,58.91,58.41,58.91,51820.0,58.42,58.91,58.41,58.91,51820.0
2017-08-31 10:00:00,58.92,58.95,58.7,58.82,47787.0,58.92,58.95,58.7,58.82,47787.0
2017-08-31 10:30:00,58.81,58.82,58.74,58.82,50016.0,58.81,58.82,58.74,58.82,50016.0
2017-08-31 11:00:00,58.81,58.91,58.74,58.81,48446.0,58.81,58.91,58.74,58.81,48446.0
2017-08-31 11:30:00,58.8,58.89,58.68,58.83,186656.0,58.8,58.89,58.68,58.83,186656.0
2017-08-31 12:00:00,58.83,59.08,58.83,59.05,41163.0,58.83,59.08,58.83,59.05,41163.0
2017-08-31 12:30:00,59.05,59.15,59.02,59.03,34248.0,59.05,59.15,59.02,59.03,34248.0
2017-08-31 13:00:00,59.03,59.03,58.93,58.97,24758.0,59.03,59.03,58.93,58.97,24758.0
2017-08-31 13:30:00,58.97,59.14,58.91,59.1,54254.0,58.97,59.14,58.91,59.1,54254.0
2017-08-31 14:00:00,59.08,59.15,59.07,59.12,35208.0,59.08,59.15,59.07,59.12,35208.0
2017-08-31 14:30:00,59.13,59.21,59.1,59.16,116830.0,59.13,59.21,59.1,59.16,116830.0
2017-08-31 15:00:00,59.16,59.17,59.05,59.13,133942.0,59.16,59.17,59.05,59.13,133942.0
2017-08-31 15:30:00,59.14,59.5,59.1,59.45,420469.0,59.14,59.5,59.1,59.45,420469.0
2017-09-01 09:30:00,59.62,60.0,59.24,59.31,82960.0,59.62,60.0,59.24,59.31,82960.0
2017-09-01 10:00:00,59.31,59.49,59.15,59.39,57161.0,59.31,59.49,59.15,59.39,57161.0
2017-09-01 10:30:00,59.36,59.45,59.15,59.23,78163.0,59.36,59.45,59.15,59.23,78163.0
2017-09-01 11:00:00,59.2,59.24,58.97,59.05,53208.0,59.2,59.24,58.97,59.05,53208.0
2017-09-01 11:30:00,59.07,59.08,58.86,59.0,69289.0,59.07,59.08,58.86,59.0,69289.0
2017-09-01 12:00:00,59.0,59.08,58.95,59.06,46890.0,59.0,59.08,58.95,59.06,46890.0
2017-09-01 12:30:00,59.04,59.17,58.99,59.08,38435.0,59.04,59.17,58.99,59.08,38435.0
2017-09-01 13:00:00,59.08,59.09,58.94,58.94,23919.0,59.08,59.09,58.94,58.94,23919.0
2017-09-01 13:30:00,58.95,59.02,58.88,58.92,44930.0,58.95,59.02,58.88,58.92,44930.0
2017-09-01 14:00:00,58.93,58.98,58.89,58.96,28909.0,58.93,58.98,58.89,58.96,28909.0
2017-09-01 14:30:00,58.97,58.99,58.81,58.81,55839.0,58.97,58.99,58.81,58.81,55839.0
2017-09-01 15:00:00,58.81,58.84,58.67,58.67,146052.0,58.81,58.84,58.67,58.67,146052.0
2017-09-01 15:30:00,58.67,58.67,58.48,58.5,226481.0,58.67,58.67,58.48,58.5,226481.0
2017-09-05 09:30:00,58.51,58.54,56.89,57.03,155797.0,58.51,58.54,56.89,57.03,155797.0
2017-09-05 10:00:00,57.05,57.06,56.26,56.34,149217.0,57.05,57.06,56.26,56.34,149217.0
2017-09-05 10:30:00,56.34,56.54,55.98,56.27,196141.0,56.34,56.54,55.98,56.27,196141.0
2017-09-05 11:00:00,56.27,56.28,55.92,56.03,160827.0,56.27,56.28,55.92,56.03,160827.0
2017-09-05 11:30:00,56.04,56.49,56.03,56.45,109711.0,56.04,56.49,56.03,56.45,109711.0
2017-09-05 12:00:00,56.44,56.44,55.53,55.53,109573.0,56.44,56.44,55.53,55.53,109573.0
2017-09-05 12:30:00,55.53,55.6,55.42,55.57,193722.0,55.53,55.6,55.42,55.57,193722.0
2017-09-05 13:00:00,55.54,55.8,55.3,55.56,80007.0,55.54,55.8,55.3,55.56,80007.0
2017-09-05 13:30:00,55.53,56.09,55.52,56.09,72270.0,55.53,56.09,55.52,56.09,72270.0
2017-09-05 14:00:00,56.08,56.27,55.91,56.27,118648.0,56.08,56.27,55.91,56.27,118648.0
2017-09-05 14:30:00,56.27,56.58,56.09,56.48,344255.0,56.27,56.58,56.09,56.48,344255.0
2017-09-05 15:00:00,56.47,56.58,56.35,56.58,148841.0,56.47,56.58,56.35,56.58,148841.0
2017-09-05 15:30:00,56.56,56.75,56.41,56.69,444654.0,56.56,56.75,56.41,56.69,444654.0
2017-09-06 09:30:00,56.53,56.62,55.94,56.24,167466.0,56.53,56.62,55.94,56.24,167466.0
2017-09-06 10:00:00,56.23,56.45,55.91,56.07,72434.0,56.23,56.45,55.91,56.07,72434.0
2017-09-06 10:30:00,56.05,56.32,55.99,56.31,71783.0,56.05,56.32,55.99,56.31,71783.0
2017-09-06 11:00:00,56.31,56.34,56.13,56.16,73425.0,56.31,56.34,56.13,56.16,73425.0
2017-09-06 11:30:00,56.15,56.26,56.08,56.24,53968.0,56.15,56.26,56.08,56.24,53968.0
2017-09-06 12:00:00,56.24,56.43,56.23,56.25,63621.0,56.24,56.43,56.23,56.25,63621.0
2017-09-06 12:30:00,56.26,56.5,56.22,56.46,100341.0,56.26,56.5,56.22,56.46,100341.0
2017-09-06 13:00:00,56.46,56.52,56.28,56.47,93212.0,56.46,56.52,56.28,56.47,93212.0
2017-09-06 13:30:00,56.51,56.78,56.42,56.78,74993.0,56.51,56.78,56.42,56.78,74993.0
2017-09-06 14:00:00,56.75,56.98,56.75,56.89,112439.0,56.75,56.98,56.75,56.89,112439.0
2017-09-06 14:30:00,56.88,57.06,56.8,56.98,106613.0,56.88,57.06,56.8,56.98,106613.0
2017-09-06 15:00:00,56.97,57.11,56.87,57.1,123670.0,56.97,57.11,56.87,57.1,123670.0
2017-09-06 15:30:00,57.09,57.17,56.87,57.12,426796.0,57.09,57.17,56.87,57.12,426796.0
2017-09-07 09:30:00,57.0,57.43,56.78,56.96,92725.0,57.0,57.43,56.78,56.96,92725.0
2017-09-07 10:00:00,56.96,56.96,56.53,56.55,124518.0,56.96,56.96,56.53,56.55,124518.0
2017-09-07 10:30:00,56.55,56.99,56.36,56.9,88990.0,56.55,56.99,56.36,56.9,88990.0
2017-09-07 11:00:00,56.91,56.98,56.4,56.43,116687.0,56.91,56.98,56.4,56.43,116687.0
2017-09-07 11:30:00,56.43,56.8,56.34,56.44,97611.0,56.43,56.8,56.34,56.44,97611.0
2017-09-07 12:00:00,56.44,56.44,56.15,56.15,73693.0,56.44,56.44,56.15,56.15,73693.0
2017-09-07 12:30:00,56.17,56.4,56.17,56.3,61758.0,56.17,56.4,56.17,56.3,61758.0
2017-09-07 13:00:00,56.28,56.28,56.05,56.18,57591.0,56.28,56.28,56.05,56.18,57591.0
2017-09-07 13:30:00,56.19,56.19,55.89,55.92,62768.0,56.19,56.19,55.89,55.92,62768.0
2017-09-07 14:00:00,55.92,55.96,55.77,55.9,84250.0,55.92,55.96,55.77,55.9,84250.0
2017-09-07 14:30:00,55.9,56.02,55.85,56.0,71999.0,55.9,56.02,55.85,56.0,71999.0
2017-09-07 15:00:00,56.0,56.02,55.9,55.9,95514.0,56.0,56.02,55.9,55.9,95514.0
2017-09-07 15:30:00,55.91,55.94,55.79,55.86,198969.0,55.91,55.94,55.79,55.86,198969.0
2017-09-08 09:30:00,55.84,56.98,55.04,55.18,108262.0,55.84,56.98,55.04,55.18,108262.0
2017-09-08 10:00:00,55.18,55.37,55.01,55.22,91786.0,55.18,55.37,55.01,55.22,91786.0
2017-09-08 10:30:00,55.2,55.32,55.11,55.16,64649.0,55.2,55.32,55.11,55.16,64649.0
2017-09-08 11:00:00,55.15,55.57,55.14,55.54,74122.0,55.15,55.57,55.14,55.54,74122.0
2017-09-08 11:30:00,55.52,55.59,55.35,55.55,40947.0,55.52,55.59,55.35,55.55,40947.0
2017-09-08 12:00:00,55.54,55.64,55.46,55.5,45411.0,55.54,55.64,55.46,55.5,45411.0
2017-09-08 12:30:00,55.51,55.64,55.47,55.54,82693.0,55.51,55.64,55.47,55.54,82693.0
2017-09-08 13:00:00,55.55,55.61,55.36,55.39,39757.0,55.55,55.61,55.36,55.39,39757.0
2017-09-08 13:30:00,55.39,55.4,55.28,55.37,54613.0,55.39,55.4,55.28,55.37,54613.0
2017-09-08 14:00:00,55.36,55.37,55.11,55.29,122022.0,55.36,55.37,55.11,55.29,122022.0
2017-09-08 14:30:00,55.28,55.3,55.09,55.15,85903.0,55.28,55.3,55.09,55.15,85903.0
2017-09-08 15:00:00,55.15,55.29,55.15,55.2,83728.0,55.15,55.29,55.15,55.2,83728.0
2017-09-08 15:30:00,55.2,55.26,55.09,55.12,220686.0,55.2,55.26,55.09,55.12,220686.0
2017-09-11 09:30:00,56.19,58.2,56.0,56.74,374893.0,56.19,58.2,56.0,56.74,374893.0
2017-09-11 10:00:00,56.77,57.33,56.67,56.74,216670.0,56.77,57.33,56.67,56.74,216670.0
2017-09-11 10:30:00,56.75,56.78,56.4,56.75,123093.0,56.75,56.78,56.4,56.75,123093.0
2017-09-11 11:00:00,56.74,56.92,56.56,56.75,141421.0,56.74,56.92,56.56,56.75,141421.0
2017-09-11 11:30:00,56.7,56.79,56.47,56.55,77508.0,56.7,56.79,56.47,56.55,77508.0
2017-09-11 12:00:00,56.57,56.72,56.5,56.69,92237.0,56.57,56.72,56.5,56.69,92237.0
2017-09-11 12:30:00,56.69,56.88,56.63,56.78,97664.0,56.69,56.88,56.63,56.78,97664.0
2017-09-11 13:00:00,56.75,56.92,56.74,56.88,76343.0,56.75,56.92,56.74,56.88,76343.0
2017-09-11 13:30:00,56.88,56.99,56.82,56.94,222945.0,56.88,56.99,56.82,56.94,222945.0
2017-09-11 14:00:00,56.94,57.11,56.89,56.93,86777.0,56.94,57.11,56.89,56.93,86777.0
2017-09-11 14:30:00,56.92,56.99,56.83,56.85,88936.0,56.92,56.99,56.83,56.85,88936.0
2017-09-11 15:00:00,56.85,56.88,56.63,56.68,190805.0,56.85,56.88,56.63,56.68,190805.0
2017-09-11 15:30:00,56.68,56.69,56.5,56.65,306940.0,56.68,56.69,56.5,56.65,306940.0
2017-09-12 09:30:00,56.92,57.0,56.72,56.92,54561.0,56.92,57.0,56.72,56.92,54561.0
2017-09-12 10:00:00,56.94,56.97,56.6,56.77,45830.0,56.94,56.97,56.6,56.77,45830.0
2017-09-12 10:30:00,56.76,56.86,56.69,56.71,41996.0,56.76,56.86,56.69,56.71,41996.0
2017-09-12 11:00:00,56.68,56.75,56.52,56.52,26069.0,56.68,56.75,56.52,56.52,26069.0
2017-09-12 11:30:00,56.51,56.55,56.41,56.52,23167.0,56.51,56.55,56.41,56.52,23167.0
2017-09-12 12:00:00,56.53,56.7,56.43,56.64,24087.0,56.53,56.7,56.43,56.64,24087.0
2017-09-12 12:30:00,56.7,56.81,56.68,56.7,30354.0,56.7,56.81,56.68,56.7,30354.0
2017-09-12 13:00:00,56.74,56.89,56.69,56.89,41054.0,56.74,56.89,56.69,56.89,41054.0
2017-09-12 13:30:00,56.87,56.89,56.79,56.85,28886.0,56.87,56.89,56.79,56.85,28886.0
2017-09-12 14:00:00,56.85,56.91,56.84,56.88,32521.0,56.85,56.91,56.84,56.88,32521.0
2017-09-12 14:30:00,56.87,57.04,56.84,57.02,53103.0,56.87,57.04,56.84,57.02,53103.0
2017-09-12 15:00:00,57.02,57.09,56.91,57.08,57260.0,57.02,57.09,56.91,57.08,57260.0
2017-09-12 15:30:00,57.08,57.22,57.05,57.21,284930.0,57.08,57.22,57.05,57.21,284930.0
2017-09-13 09:30:00,56.94,57.2,56.75,57.01,99040.0,56.94,57.2,56.75,57.01,99040.0
2017-09-13 10:00:00,57.0,57.48,56.93,57.43,67264.0,57.0,57.48,56.93,57.43,67264.0
2017-09-13 10:30:00,57.43,57.57,57.35,57.48,57086.0,57.43,57.57,57.35,57.48,57086.0
2017-09-13 11:00:00,57.48,57.48,57.27,57.36,43608.0,57.48,57.48,57.27,57.36,43608.0
2017-09-13 11:30:00,57.35,57.6,57.24,57.54,90355.0,57.35,57.6,57.24,57.54,90355.0
2017-09-13 12:00:00,57.52,57.66,57.48,57.62,51010.0,57.52,57.66,57.48,57.62,51010.0
2017-09-13 12:30:00,57.61,57.68,57.6,57.64,42128.0,57.61,57.68,57.6,57.64,42128.0
2017-09-13 13:00:00,57.66,57.68,57.51,57.62,34936.0,57.66,57.68,57.51,57.62,34936.0
2017-09-13 13:30:00,57.63,57.64,57.45,57.61,46639.0,57.63,57.64,57.45,57.61,46639.0
2017-09-13 14:00:00,57.6,57.72,57.56,57.64,58928.0,57.6,57.72,57.56,57.64,58928.0
2017-09-13 14:30:00,57.64,57.83,57.64,57.8,60916.0,57.64,57.83,57.64,57.8,60916.0
2017-09-13 15:00:00,57.8,57.8,57.67,57.76,64304.0,57.8,57.8,57.67,57.76,64304.0
2017-09-13 15:30:00,57.76,57.84,57.72,57.8,232395.0,57.76,57.84,57.72,57.8,232395.0
2017-09-14 09:30:00,57.35,57.75,57.25,57.64,47020.0,57.35,57.75,57.25,57.64,47020.0
2017-09-14 10:00:00,57.65,57.86,57.58,57.82,50082.0,57.65,57.86,57.58,57.82,50082.0
2017-09-14 10:30:00,57.82,58.1,57.77,58.09,71764.0,57.82,58.1,57.77,58.09,71764.0
2017-09-14 11:00:00,58.09,58.17,57.99,58.14,98759.0,58.09,58.17,57.99,58.14,98759.0
2017-09-14 11:30:00,58.1,58.4,58.1,58.39,62704.0,58.1,58.4,58.1,58.39,62704.0
2017-09-14 12:00:00,58.38,58.55,58.36,58.53,94868.0,58.38,58.55,58.36,58.53,94868.0
2017-09-14 12:30:00,58.54,58.58,58.22,58.45,84322.0,58.54,58.58,58.22,58.45,84322.0
2017-09-14 13:00:00,58.45,58.48,58.27,58.34,71922.0,58.45,58.48,58.27,58.34,71922.0
2017-09-14 13:30:00,58.34,58.38,58.06,58.28,108704.0,58.34,58.38,58.06,58.28,108704.0
2017-09-14 14:00:00,58.27,58.27,58.03,58.03,69236.0,58.27,58.27,58.03,58.03,69236.0
2017-09-14 14:30:00,58.02,58.11,57.86,57.9,46596.0,58.02,58.11,57.86,57.9,46596.0
2017-09-14 15:00:00,57.88,57.97,57.81,57.83,53277.0,57.88,57.97,57.81,57.83,53277.0
2017-09-14 15:30:00,57.83,57.88,57.64,57.7,175394.0,57.83,57.88,57.64,57.7,175394.0
2017-09-15 09:30:00,56.55,56.65,55.63,55.81,610941.0,56.55,56.65,55.63,55.81,610941.0
2017-09-15 10:00:00,55.87,56.05,55.28,55.52,380968.0,55.87,56.05,55.28,55.52,380968.0
2017-09-15 10:30:00,55.5,56.3,55.45,56.21,262582.0,55.5,56.3,55.45,56.21,262582.0
2017-09-15 11:00:00,56.21,56.5,56.07,56.4,364270.0,56.21,56.5,56.07,56.4,364270.0
2017-09-15 11:30:00,56.4,56.54,56.21,56.47,189173.0,56.4,56.54,56.21,56.47,189173.0
2017-09-15 12:00:00,56.47,56.52,56.26,56.37,59313.0,56.47,56.52,56.26,56.37,59313.0
2017-09-15 12:30:00,56.36,56.49,56.05,56.15,133966.0,56.36,56.49,56.05,56.15,133966.0
2017-09-15 13:00:00,56.16,56.27,56.11,56.14,66160.0,56.16,56.27,56.11,56.14,66160.0
2017-09-15 13:30:00,56.15,56.25,56.06,56.17,84527.0,56.15,56.25,56.06,56.17,84527.0
2017-09-15 14:00:00,56.18,56.23,56.05,56.23,95438.0,56.18,56.23,56.05,56.23,95438.0
2017-09-15 14:30:00,56.23,56.42,56.18,56.23,104691.0,56.23,56.42,56.18,56.23,104691.0
2017-09-15 15:00:00,56.23,56.3,56.18,56.27,131000.0,56.23,56.3,56.18,56.27,131000.0
2017-09-15 15:30:00,56.28,56.68,56.22,56.52,513947.0,56.28,56.68,56.22,56.52,513947.0
2017-09-18 09:30:00,56.7,57.08,56.44,56.96,92390.0,56.7,57.08,56.44,56.96,92390.0
2017-09-18 10:00:00,56.96,57.1,56.86,57.06,88520.0,56.96,57.1,56.86,57.06,88520.0
2017-09-18 10:30:00,57.04,57.08,56.88,57.02,89695.0,57.04,57.08,56.88,57.02,89695.0
2017-09-18 11:00:00,57.02,57.21,56.91,56.93,99815.0,57.02,57.21,56.91,56.93,99815.0
2017-09-18 11:30:00,56.92,57.08,56.86,57.07,34227.0,56.92,57.08,56.86,57.07,34227.0
2017-09-18 12:00:00,57.07,57.09,56.8,56.8,56350.0,57.07,57.09,56.8,56.8,56350.0
2017-09-18 12:30:00,56.83,56.86,56.65,56.7,50271.0,56.83,56.86,56.65,56.7,50271.0
2017-09-18 13:00:00,56.7,56.84,56.65,56.83,41456.0,56.7,56.84,56.65,56.83,41456.0
2017-09-18 13:30:00,56.82,56.84,56.55,56.58,59644.0,56.82,56.84,56.55,56.58,59644.0
2017-09-18 14:00:00,56.57,56.62,56.28,56.41,95475.0,56.57,56.62,56.28,56.41,95475.0
2017-09-18 14:30:00,56.4,56.42,56.29,56.38,61904.0,56.4,56.42,56.29,56.38,61904.0
2017-09-18 15:00:00,56.39,56.47,56.36,56.37,50022.0,56.39,56.47,56.36,56.37,50022.0
2017-09-18 15:30:00,56.37,56.49,56.31,56.35,196349.0,56.37,56.49,56.31,56.35,196349.0
2017-09-19 09:30:00,56.27,56.27,55.29,55.8,155070.0,56.27,56.27,55.29,55.8,155070.0
2017-09-19 10:00:00,55.77,55.91,55.55,55.65,87502.0,55.77,55.91,55.55,55.65,87502.0
2017-09-19 10:30:00,55.66,55.67,55.4,55.54,106457.0,55.66,55.67,55.4,55.54,106457.0
2017-09-19 11:00:00,55.54,55.65,55.4,55.45,78013.0,55.54,55.65,55.4,55.45,78013.0
2017-09-19 11:30:00,55.43,55.51,55.3,55.38,59533.0,55.43,55.51,55.3,55.38,59533.0
2017-09-19 12:00:00,55.4,55.42,55.35,55.4,69438.0,55.4,55.42,55.35,55.4,69438.0
2017-09-19 12:30:00,55.4,55.6,55.39,55.5,64277.0,55.4,55.6,55.39,55.5,64277.0
2017-09-19 13:00:00,55.48,55.49,55.32,55.41,54596.0,55.48,55.49,55.32,55.41,54596.0
2017-09-19 13:30:00,55.41,55.51,55.34,55.44,59896.0,55.41,55.51,55.34,55.44,59896.0
2017-09-19 14:00:00,55.46,55.73,55.45,55.64,70599.0,55.46,55.73,55.45,55.64,70599.0
2017-09-19 14:30:00,55.62,55.77,55.56,55.6,60041.0,55.62,55.77,55.56,55.6,60041.0
2017-09-19 15:00:00,55.6,55.61,55.46,55.46,73863.0,55.6,55.61,55.46,55.46,73863.0
2017-09-19 15:30:00,55.47,55.5,55.37,55.45,261473.0,55.47,55.5,55.37,55.45,261473.0
2017-09-20 09:30:00,55.36,55.42,54.6,54.73,100627.0,55.36,55.42,54.6,54.73,100627.0
2017-09-20 10:00:00,54.73,54.78,53.97,54.46,189284.0,54.73,54.78,53.97,54.46,189284.0
2017-09-20 10:30:00,54.47,54.48,54.05,54.28,122845.0,54.47,54.48,54.05,54.28,122845.0
2017-09-20 11:00:00,54.3,54.34,53.9,54.0,146147.0,54.3,54.34,53.9,54.0,146147.0
2017-09-20 11:30:00,54.0,54.01,53.71,53.99,138272.0,54.0,54.01,53.71,53.99,138272.0
2017-09-20 12:00:00,53.99,54.18,53.92,54.12,159189.0,53.99,54.18,53.92,54.12,159189.0
2017-09-20 12:30:00,54.13,54.22,54.05,54.07,99043.0,54.13,54.22,54.05,54.07,99043.0
2017-09-20 13:00:00,54.08,54.37,54.04,54.25,111465.0,54.08,54.37,54.04,54.25,111465.0
2017-09-20 13:30:00,54.24,54.4,54.2,54.38,97927.0,54.24,54.4,54.2,54.38,97927.0
2017-09-20 14:00:00,54.39,54.4,53.97,54.2,206063.0,54.39,54.4,53.97,54.2,206063.0
2017-09-20 14:30:00,54.19,54.4,54.1,54.33,70345.0,54.19,54.4,54.1,54.33,70345.0
2017-09-20 15:00:00,54.34,54.51,54.32,54.41,95762.0,54.34,54.51,54.32,54.41,95762.0
2017-09-20 15:30:00,54.42,54.48,54.3,54.36,305393.0,54.42,54.48,54.3,54.36,305393.0
2017-09-21 09:30:00,54.54,54.83,54.41,54.77,91054.0,54.54,54.83,54.41,54.77,91054.0
2017-09-21 10:00:00,54.73,54.77,54.4,54.48,88968.0,54.73,54.77,54.4,54.48,88968.0
2017-09-21 10:30:00,54.47,54.5,53.95,54.04,106756.0,54.47,54.5,53.95,54.04,106756.0
2017-09-21 11:00:00,54.07,54.41,54.04,54.39,39545.0,54.07,54.41,54.04,54.39,39545.0
2017-09-21 11:30:00,54.39,54.47,54.21,54.26,51458.0,54.39,54.47,54.21,54.26,51458.0
2017-09-21 12:00:00,54.27,54.46,54.22,54.35,31452.0,54.27,54.46,54.22,54.35,31452.0
2017-09-21 12:30:00,54.34,54.54,54.32,54.54,61591.0,54.34,54.54,54.32,54.54,61591.0
2017-09-21 13:00:00,54.53,54.78,54.5,54.75,47874.0,54.53,54.78,54.5,54.75,47874.0
2017-09-21 13:30:00,54.77,54.8,54.65,54.78,64546.0,54.77,54.8,54.65,54.78,64546.0
2017-09-21 14:00:00,54.78,54.79,54.63,54.73,85320.0,54.78,54.79,54.63,54.73,85320.0
2017-09-21 14:30:00,54.72,54.77,54.59,54.62,78748.0,54.72,54.77,54.59,54.62,78748.0
2017-09-21 15:00:00,54.62,54.72,54.51,54.54,90248.0,54.62,54.72,54.51,54.54,90248.0
2017-09-21 15:30:00,54.54,54.54,54.37,54.39,190722.0,54.54,54.54,54.37,54.39,190722.0
2017-09-22 09:30:00,54.09,54.81,54.09,54.29,53838.0,54.09,54.81,54.09,54.29,53838.0
2017-09-22 10:00:00,54.3,54.35,54.0,54.09,88336.0,54.3,54.35,54.0,54.09,88336.0
2017-09-22 10:30:00,54.09,54.35,54.01,54.02,81010.0,54.09,54.35,54.01,54.02,81010.0
2017-09-22 11:00:00,54.07,54.17,53.88,53.91,50156.0,54.07,54.17,53.88,53.91,50156.0
2017-09-22 11:30:00,53.91,53.99,53.75,53.86,62721.0,53.91,53.99,53.75,53.86,62721.0
2017-09-22 12:00:00,53.85,53.97,53.76,53.81,48312.0,53.85,53.97,53.76,53.81,48312.0
2017-09-22 12:30:00,53.82,54.0,53.8,53.97,57997.0,53.82,54.0,53.8,53.97,57997.0
2017-09-22 13:00:00,53.98,54.02,53.88,53.9,57099.0,53.98,54.02,53.88,53.9,57099.0
2017-09-22 13:30:00,53.9,54.01,53.88,53.99,40595.0,53.9,54.01,53.88,53.99,40595.0
2017-09-22 14:00:00,53.99,53.99,53.85,53.86,45194.0,53.99,53.99,53.85,53.86,45194.0
2017-09-22 14:30:00,53.89,53.92,53.84,53.89,62240.0,53.89,53.92,53.84,53.89,62240.0
2017-09-22 15:00:00,53.89,53.91,53.82,53.9,97096.0,53.89,53.91,53.82,53.9,97096.0
2017-09-22 15:30:00,53.91,54.08,53.79,54.03,409534.0,53.91,54.08,53.79,54.03,409534.0
2017-09-25 09:30:00,54.1,54.1,53.23,53.82,118941.0,54.1,54.1,53.23,53.82,118941.0
2017-09-25 10:00:00,53.83,54.11,53.78,53.88,66060.0,53.83,54.11,53.78,53.88,66060.0
2017-09-25 10:30:00,53.92,53.95,53.36,53.36,66673.0,53.92,53.95,53.36,53.36,66673.0
2017-09-25 11:00:00,53.38,53.7,53.23,53.67,45823.0,53.38,53.7,53.23,53.67,45823.0
2017-09-25 11:30:00,53.66,53.68,53.29,53.35,94523.0,53.66,53.68,53.29,53.35,94523.0
2017-09-25 12:00:00,53.37,53.56,53.28,53.44,47167.0,53.37,53.56,53.28,53.44,47167.0
2017-09-25 12:30:00,53.45,53.61,53.42,53.52,56644.0,53.45,53.61,53.42,53.52,56644.0
2017-09-25 13:00:00,53.52,53.63,53.47,53.47,44394.0,53.52,53.63,53.47,53.47,44394.0
2017-09-25 13:30:00,53.48,53.51,53.4,53.4,50455.0,53.48,53.51,53.4,53.4,50455.0
2017-09-25 14:00:00,53.41,53.45,53.27,53.31,62710.0,53.41,53.45,53.27,53.31,62710.0
2017-09-25 14:30:00,53.33,53.59,53.23,53.56,62782.0,53.33,53.59,53.23,53.56,62782.0
2017-09-25 15:00:00,53.55,53.68,53.5,53.66,140595.0,53.55,53.68,53.5,53.66,140595.0
2017-09-25 15:30:00,53.66,53.77,53.53,53.6,307344.0,53.66,53.77,53.53,53.6,307344.0
2017-09-26 09:30:00,54.46,55.51,54.26,55.45,560160.0,54.46,55.51,54.26,55.45,560160.0
2017-09-26 10:00:00,55.48,55.68,54.81,54.87,277321.0,55.48,55.68,54.81,54.87,277321.0
2017-09-26 10:30:00,54.83,55.42,54.83,54.86,233187.0,54.83,55.42,54.83,54.86,233187.0
2017-09-26 11:00:00,54.86,55.07,54.55,55.06,118953.0,54.86,55.07,54.55,55.06,118953.0
2017-09-26 11:30:00,55.06,55.23,54.99,55.2,108217.0,55.06,55.23,54.99,55.2,108217.0
2017-09-26 12:00:00,55.2,55.23,55.08,55.22,80649.0,55.2,55.23,55.08,55.22,80649.0
2017-09-26 12:30:00,55.24,55.26,55.13,55.22,56545.0,55.24,55.26,55.13,55.22,56545.0
2017-09-26 13:00:00,55.22,55.23,55.09,55.15,52368.0,55.22,55.23,55.09,55.15,52368.0
2017-09-26 13:30:00,55.12,55.33,55.12,55.27,87222.0,55.12,55.33,55.12,55.27,87222.0
2017-09-26 14:00:00,55.28,55.31,54.91,54.94,117628.0,55.28,55.31,54.91,54.94,117628.0
2017-09-26 14:30:00,54.96,55.08,54.87,55.05,97403.0,54.96,55.08,54.87,55.05,97403.0
2017-09-26 15:00:00,55.05,55.05,54.86,54.9,110802.0,55.05,55.05,54.86,54.9,110802.0
2017-09-26 15:30:00,54.89,55.0,54.79,54.89,317330.0,54.89,55.0,54.79,54.89,317330.0
2017-09-27 09:30:00,54.99,55.04,54.44,54.54,94642.0,54.99,55.04,54.44,54.54,94642.0
2017-09-27 10:00:00,54.54,54.62,54.12,54.53,104023.0,54.54,54.62,54.12,54.53,104023.0
2017-09-27 10:30:00,54.49,54.59,54.03,54.06,79908.0,54.49,54.59,54.03,54.06,79908.0
2017-09-27 11:00:00,54.06,54.11,53.96,53.96,67779.0,54.06,54.11,53.96,53.96,67779.0
2017-09-27 11:30:00,53.96,54.0,53.82,53.92,79607.0,53.96,54.0,53.82,53.92,79607.0
2017-09-27 12:00:00,53.89,53.89,53.54,53.55,79830.0,53.89,53.89,53.54,53.55,79830.0
2017-09-27 12:30:00,53.55,53.62,53.46,53.58,78088.0,53.55,53.62,53.46,53.58,78088.0
2017-09-27 13:00:00,53.56,53.81,53.53,53.77,74819.0,53.56,53.81,53.53,53.77,74819.0
2017-09-27 13:30:00,53.78,53.81,53.71,53.76,64362.0,53.78,53.81,53.71,53.76,64362.0
2017-09-27 14:00:00,53.75,53.91,53.72,53.78,77948.0,53.75,53.91,53.72,53.78,77948.0
2017-09-27 14:30:00,53.78,53.8,53.58,53.58,81218.0,53.78,53.8,53.58,53.58,81218.0
2017-09-27 15:00:00,53.57,53.58,53.31,53.32,125269.0,53.57,53.58,53.31,53.32,125269.0
2017-09-27 15:30:00,53.31,53.34,52.74,52.82,574441.0,53.31,53.34,52.74,52.82,574441.0
2017-09-28 09:30:00,52.52,52.95,51.99,52.8,353878.0,52.52,52.95,51.99,52.8,353878.0
2017-09-28 10:00:00,52.85,53.24,52.81,53.22,201742.0,52.85,53.24,52.81,53.22,201742.0
2017-09-28 10:30:00,53.22,53.32,53.1,53.2,98988.0,53.22,53.32,53.1,53.2,98988.0
2017-09-28 11:00:00,53.2,53.41,53.17,53.37,77797.0,53.2,53.41,53.17,53.37,77797.0
2017-09-28 11:30:00,53.37,53.7,53.37,53.7,113882.0,53.37,53.7,53.37,53.7,113882.0
2017-09-28 12:00:00,53.71,53.93,53.59,53.84,85074.0,53.71,53.93,53.59,53.84,85074.0
2017-09-28 12:30:00,53.84,53.84,53.55,53.65,69129.0,53.84,53.84,53.55,53.65,69129.0
2017-09-28 13:00:00,53.65,53.68,53.56,53.63,63538.0,53.65,53.68,53.56,53.63,63538.0
2017-09-28 13:30:00,53.62,53.77,53.59,53.75,88904.0,53.62,53.77,53.59,53.75,88904.0
2017-09-28 14:00:00,53.76,53.82,53.57,53.63,112934.0,53.76,53.82,53.57,53.63,112934.0
2017-09-28 14:30:00,53.61,53.7,53.51,53.66,107873.0,53.61,53.7,53.51,53.66,107873.0
2017-09-28 15:00:00,53.66,53.77,53.58,53.58,316647.0,53.66,53.77,53.58,53.58,316647.0
2017-09-28 15:30:00,53.58,53.68,53.49,53.65,503631.0,53.58,53.68,53.49,53.65,503631.0
2017-09-29 09:30:00,53.46,53.94,52.44,52.54,325607.0,53.46,53.94,52.44,52.54,325607.0
2017-09-29 10:00:00,52.55,53.25,52.5,52.88,186560.0,52.55,53.25,52.5,52.88,186560.0
2017-09-29 10:30:00,52.88,52.96,52.61,52.96,159596.0,52.88,52.96,52.61,52.96,159596.0
2017-09-29 11:00:00,52.96,53.32,52.87,53.26,105626.0,52.96,53.32,52.87,53.26,105626.0
2017-09-29 11:30:00,53.26,53.43,53.22,53.36,144996.0,53.26,53.43,53.22,53.36,144996.0
2017-09-29 12:00:00,53.38,53.62,53.24,53.59,123140.0,53.38,53.62,53.24,53.59,123140.0
2017-09-29 12:30:00,53.6,53.72,53.48,53.66,55369.0,53.6,53.72,53.48,53.66,55369.0
2017-09-29 13:00:00,53.69,53.73,53.48,53.58,53667.0,53.69,53.73,53.48,53.58,53667.0
2017-09-29 13:30:00,53.6,53.75,53.55,53.6,101265.0,53.6,53.75,53.55,53.6,101265.0
2017-09-29 14:00:00,53.59,53.86,53.53,53.85,120368.0,53.59,53.86,53.53,53.85,120368.0
2017-09-29 14:30:00,53.86,53.9,53.78,53.84,56935.0,53.86,53.9,53.78,53.84,56935.0
2017-09-29 15:00:00,53.82,53.96,53.82,53.92,111217.0,53.82,53.96,53.82,53.92,111217.0
2017-09-29 15:30:00,53.92,54.15,53.9,54.03,451652.0,53.92,54.15,53.9,54.03,451652.0
2017-10-02 09:30:00,53.94,54.09,53.6,54.07,97010.0,53.94,54.09,53.6,54.07,97010.0
2017-10-02 10:00:00,54.1,54.33,53.98,54.18,100702.0,54.1,54.33,53.98,54.18,100702.0
2017-10-02 10:30:00,54.16,54.3,54.14,54.18,60467.0,54.16,54.3,54.14,54.18,60467.0
2017-10-02 11:00:00,54.19,54.37,54.19,54.35,57018.0,54.19,54.37,54.19,54.35,57018.0
2017-10-02 11:30:00,54.35,54.51,54.24,54.25,72574.0,54.35,54.51,54.24,54.25,72574.0
2017-10-02 12:00:00,54.24,54.5,54.18,54.48,47891.0,54.24,54.5,54.18,54.48,47891.0
2017-10-02 12:30:00,54.46,54.53,54.29,54.37,38647.0,54.46,54.53,54.29,54.37,38647.0
2017-10-02 13:00:00,54.36,54.37,54.25,54.34,26061.0,54.36,54.37,54.25,54.34,26061.0
2017-10-02 13:30:00,54.34,54.39,54.26,54.36,24232.0,54.34,54.39,54.26,54.36,24232.0
2017-10-02 14:00:00,54.36,54.45,54.32,54.44,43730.0,54.36,54.45,54.32,54.44,43730.0
2017-10-02 14:30:00,54.43,54.5,54.42,54.48,32883.0,54.43,54.5,54.42,54.48,32883.0
2017-10-02 15:00:00,54.48,54.51,54.4,54.49,55029.0,54.48,54.51,54.4,54.49,55029.0
2017-10-02 15:30:00,54.51,54.51,54.32,54.41,166948.0,54.51,54.51,54.32,54.41,166948.0
2017-10-03 09:30:00,54.46,55.11,54.46,54.5,61695.0,54.46,55.11,54.46,54.5,61695.0
2017-10-03 10:00:00,54.52,54.64,54.32,54.34,56687.0,54.52,54.64,54.32,54.34,56687.0
2017-10-03 10:30:00,54.35,54.57,54.32,54.32,39513.0,54.35,54.57,54.32,54.32,39513.0
2017-10-03 11:00:00,54.31,54.41,54.18,54.38,71784.0,54.31,54.41,54.18,54.38,71784.0
2017-10-03 11:30:00,54.39,54.41,54.03,54.15,48310.0,54.39,54.41,54.03,54.15,48310.0
2017-10-03 12:00:00,54.19,54.36,54.08,54.31,73215.0,54.19,54.36,54.08,54.31,73215.0
2017-10-03 12:30:00,54.29,54.39,54.17,54.21,86805.0,54.29,54.39,54.17,54.21,86805.0
2017-10-03 13:00:00,54.2,54.21,54.04,54.07,34612.0,54.2,54.21,54.04,54.07,34612.0
2017-10-03 13:30:00,54.07,54.18,54.06,54.09,31771.0,54.07,54.18,54.06,54.09,31771.0
2017-10-03 14:00:00,54.11,54.17,54.08,54.14,61230.0,54.11,54.17,54.08,54.14,61230.0
2017-10-03 14:30:00,54.14,54.34,54.13,54.28,34474.0,54.14,54.34,54.13,54.28,34474.0
2017-10-03 15:00:00,54.28,54.4,54.28,54.4,46657.0,54.28,54.4,54.28,54.4,46657.0
2017-10-03 15:30:00,54.41,54.78,54.37,54.73,357357.0,54.41,54.78,54.37,54.73,357357.0
2017-10-04 09:30:00,54.58,55.11,54.53,55.1,54856.0,54.58,55.11,54.53,55.1,54856.0
2017-10-04 10:00:00,55.11,55.59,55.11,55.5,87461.0,55.11,55.59,55.11,55.5,87461.0
2017-10-04 10:30:00,55.49,55.74,55.37,55.71,126412.0,55.49,55.74,55.37,55.71,126412.0
2017-10-04 11:00:00,55.73,55.9,55.73,55.79,93969.0,55.73,55.9,55.73,55.79,93969.0
2017-10-04 11:30:00,55.8,56.2,55.77,56.03,104720.0,55.8,56.2,55.77,56.03,104720.0
2017-10-04 12:00:00,56.03,56.09,55.92,55.93,67642.0,56.03,56.09,55.92,55.93,67642.0
2017-10-04 12:30:00,55.93,55.95,55.69,55.69,44282.0,55.93,55.95,55.69,55.69,44282.0
2017-10-04 13:00:00,55.7,55.97,55.7,55.95,55867.0,55.7,55.97,55.7,55.95,55867.0
2017-10-04 13:30:00,55.95,55.99,55.82,55.98,77022.0,55.95,55.99,55.82,55.98,77022.0
2017-10-04 14:00:00,55.99,56.02,55.85,55.89,77121.0,55.99,56.02,55.85,55.89,77121.0
2017-10-04 14:30:00,55.9,56.09,55.88,56.03,80175.0,55.9,56.09,55.88,56.03,80175.0
2017-10-04 15:00:00,56.03,56.1,55.97,56.04,93889.0,56.03,56.1,55.97,56.04,93889.0
2017-10-04 15:30:00,56.04,56.08,55.93,55.97,313483.0,56.04,56.08,55.93,55.97,313483.0
2017-10-05 09:30:00,58.01,58.49,57.53,58.14,1834862.0,58.01,58.49,57.53,58.14,1834862.0
2017-10-05 10:00:00,58.14,58.24,57.99,58.05,493242.0,58.14,58.24,57.99,58.05,493242.0
2017-10-05 10:30:00,58.04,58.15,57.74,58.05,510171.0,58.04,58.15,57.74,58.05,510171.0
2017-10-05 11:00:00,58.06,58.16,57.77,57.99,349348.0,58.06,58.16,57.77,57.99,349348.0
2017-10-05 11:30:00,57.99,58.17,57.9,58.13,400173.0,57.99,58.17,57.9,58.13,400173.0
2017-10-05 12:00:00,58.13,58.24,58.04,58.24,317175.0,58.13,58.24,58.04,58.24,317175.0
2017-10-05 12:30:00,58.24,58.37,58.16,58.23,210010.0,58.24,58.37,58.16,58.23,210010.0
2017-10-05 13:00:00,58.24,58.54,58.24,58.5,289452.0,58.24,58.54,58.24,58.5,289452.0
2017-10-05 13:30:00,58.5,58.52,58.32,58.4,256398.0,58.5,58.52,58.32,58.4,256398.0
2017-10-05 14:00:00,58.41,58.41,58.18,58.34,249810.0,58.41,58.41,58.18,58.34,249810.0
2017-10-05 14:30:00,58.33,58.47,58.29,58.44,278785.0,58.33,58.47,58.29,58.44,278785.0
2017-10-05 15:00:00,58.44,58.5,58.38,58.39,577854.0,58.44,58.5,58.38,58.39,577854.0
2017-10-05 15:30:00,58.4,58.45,58.31,58.39,1090995.0,58.4,58.45,58.31,58.39,1090995.0
2017-10-06 09:30:00,58.25,59.29,58.25,58.9,319459.0,58.25,59.29,58.25,58.9,319459.0
2017-10-06 10:00:00,58.9,59.4,58.89,59.08,273460.0,58.9,59.4,58.89,59.08,273460.0
2017-10-06 10:30:00,59.1,59.2,58.56,58.67,216071.0,59.1,59.2,58.56,58.67,216071.0
2017-10-06 11:00:00,58.69,58.88,58.57,58.7,117163.0,58.69,58.88,58.57,58.7,117163.0
2017-10-06 11:30:00,58.69,58.85,58.61,58.78,113074.0,58.69,58.85,58.61,58.78,113074.0
2017-10-06 12:00:00,58.78,58.81,58.6,58.77,123545.0,58.78,58.81,58.6,58.77,123545.0
2017-10-06 12:30:00,58.76,58.82,58.66,58.77,94990.0,58.76,58.82,58.66,58.77,94990.0
2017-10-06 13:00:00,58.78,58.93,58.73,58.91,125705.0,58.78,58.93,58.73,58.91,125705.0
2017-10-06 13:30:00,58.91,58.92,58.74,58.85,83318.0,58.91,58.92,58.74,58.85,83318.0
2017-10-06 14:00:00,58.85,58.99,58.78,58.88,111266.0,58.85,58.99,58.78,58.88,111266.0
2017-10-06 14:30:00,58.89,59.03,58.78,59.0,119656.0,58.89,59.03,58.78,59.0,119656.0
2017-10-06 15:00:00,59.0,59.14,58.89,59.09,212753.0,59.0,59.14,58.89,59.09,212753.0
2017-10-06 15:30:00,59.1,59.14,58.79,58.84,537266.0,59.1,59.14,58.79,58.84,537266.0
2017-10-09 09:30:00,58.75,59.19,58.73,58.98,113071.0,58.75,59.19,58.73,58.98,113071.0
2017-10-09 10:00:00,58.98,59.66,58.98,59.51,169801.0,58.98,59.66,58.98,59.51,169801.0
2017-10-09 10:30:00,59.5,59.56,59.32,59.45,115423.0,59.5,59.56,59.32,59.45,115423.0
2017-10-09 11:00:00,59.45,59.47,58.71,59.15,230744.0,59.45,59.47,58.71,59.15,230744.0
2017-10-09 11:30:00,59.15,59.38,58.98,59.32,112008.0,59.15,59.38,58.98,59.32,112008.0
2017-10-09 12:00:00,59.33,59.4,59.17,59.25,89924.0,59.33,59.4,59.17,59.25,89924.0
2017-10-09 12:30:00,59.26,59.3,58.95,59.0,106984.0,59.26,59.3,58.95,59.0,106984.0
2017-10-09 13:00:00,59.05,59.19,58.98,59.15,60677.0,59.05,59.19,58.98,59.15,60677.0
2017-10-09 13:30:00,59.16,59.24,59.08,59.17,109051.0,59.16,59.24,59.08,59.17,109051.0
2017-10-09 14:00:00,59.17,59.2,59.07,59.11,80025.0,59.17,59.2,59.07,59.11,80025.0
2017-10-09 14:30:00,59.09,59.13,58.91,59.01,113898.0,59.09,59.13,58.91,59.01,113898.0
2017-10-09 15:00:00,59.01,59.1,58.89,59.08,138100.0,59.01,59.1,58.89,59.08,138100.0
2017-10-09 15:30:00,59.07,59.08,58.86,58.9,379097.0,59.07,59.08,58.86,58.9,379097.0
2017-10-10 09:30:00,59.19,59.33,59.0,59.25,195049.0,59.19,59.33,59.0,59.25,195049.0
2017-10-10 10:00:00,59.25,59.51,59.08,59.48,175427.0,59.25,59.51,59.08,59.48,175427.0
2017-10-10 10:30:00,59.49,59.54,59.13,59.34,259653.0,59.49,59.54,59.13,59.34,259653.0
2017-10-10 11:00:00,59.34,59.35,59.12,59.24,146523.0,59.34,59.35,59.12,59.24,146523.0
2017-10-10 11:30:00,59.27,59.35,59.07,59.11,121033.0,59.27,59.35,59.07,59.11,121033.0
2017-10-10 12:00:00,59.08,59.18,58.98,59.12,204447.0,59.08,59.18,58.98,59.12,204447.0
2017-10-10 12:30:00,59.12,59.2,59.03,59.11,69204.0,59.12,59.2,59.03,59.11,69204.0
2017-10-10 13:00:00,59.1,59.17,59.04,59.09,96435.0,59.1,59.17,59.04,59.09,96435.0
2017-10-10 13:30:00,59.09,59.22,59.02,59.2,101733.0,59.09,59.22,59.02,59.2,101733.0
2017-10-10 14:00:00,59.19,59.34,59.14,59.33,110282.0,59.19,59.34,59.14,59.33,110282.0
2017-10-10 14:30:00,59.33,59.33,59.19,59.26,102457.0,59.33,59.33,59.19,59.26,102457.0
2017-10-10 15:00:00,59.27,59.32,59.13,59.23,142612.0,59.27,59.32,59.13,59.23,142612.0
2017-10-10 15:30:00,59.22,59.25,59.12,59.16,490122.0,59.22,59.25,59.12,59.16,490122.0
2017-10-11 09:30:00,59.15,59.34,59.0,59.27,88121.0,59.15,59.34,59.0,59.27,88121.0
2017-10-11 10:00:00,59.24,59.33,59.11,59.19,118141.0,59.24,59.33,59.11,59.19,118141.0
2017-10-11 10:30:00,59.17,59.28,59.12,59.22,129314.0,59.17,59.28,59.12,59.22,129314.0
2017-10-11 11:00:00,59.22,59.35,59.19,59.27,132381.0,59.22,59.35,59.19,59.27,132381.0
2017-10-11 11:30:00,59.26,59.39,59.2,59.2,115652.0,59.26,59.39,59.2,59.2,115652.0
2017-10-11 12:00:00,59.2,59.42,59.2,59.4,96216.0,59.2,59.42,59.2,59.4,96216.0
2017-10-11 12:30:00,59.39,59.4,59.18,59.22,92970.0,59.39,59.4,59.18,59.22,92970.0
2017-10-11 13:00:00,59.21,59.24,58.95,59.03,129703.0,59.21,59.24,58.95,59.03,129703.0
2017-10-11 13:30:00,59.04,59.11,58.95,58.97,135405.0,59.04,59.11,58.95,58.97,135405.0
2017-10-11 14:00:00,58.98,59.01,58.74,58.9,173348.0,58.98,59.01,58.74,58.9,173348.0
2017-10-11 14:30:00,58.91,58.94,58.58,58.75,208727.0,58.91,58.94,58.58,58.75,208727.0
2017-10-11 15:00:00,58.76,58.93,58.72,58.82,223938.0,58.76,58.93,58.72,58.82,223938.0
2017-10-11 15:30:00,58.81,58.9,58.69,58.82,627546.0,58.81,58.9,58.69,58.82,627546.0
2017-10-12 09:30:00,58.56,59.3,58.46,59.12,345056.0,58.56,59.3,58.46,59.12,345056.0
2017-10-12 10:00:00,59.11,59.13,58.63,58.66,289483.0,59.11,59.13,58.63,58.66,289483.0
2017-10-12 10:30:00,58.67,58.97,58.57,58.72,312629.0,58.67,58.97,58.57,58.72,312629.0
2017-10-12 11:00:00,58.71,58.98,58.68,58.81,222238.0,58.71,58.98,58.68,58.81,222238.0
2017-10-12 11:30:00,58.8,58.89,58.72,58.81,208253.0,58.8,58.89,58.72,58.81,208253.0
2017-10-12 12:00:00,58.81,58.88,58.76,58.79,208005.0,58.81,58.88,58.76,58.79,208005.0
2017-10-12 12:30:00,58.8,58.81,58.69,58.78,206448.0,58.8,58.81,58.69,58.78,206448.0
2017-10-12 13:00:00,58.77,58.86,58.76,58.83,220496.0,58.77,58.86,58.76,58.83,220496.0
2017-10-12 13:30:00,58.83,58.85,58.68,58.7,277125.0,58.83,58.85,58.68,58.7,277125.0
2017-10-12 14:00:00,58.7,58.85,58.68,58.78,252400.0,58.7,58.85,58.68,58.78,252400.0
2017-10-12 14:30:00,58.77,58.78,58.66,58.72,478255.0,58.77,58.78,58.66,58.72,478255.0
2017-10-12 15:00:00,58.72,58.88,58.71,58.78,483340.0,58.72,58.88,58.71,58.78,483340.0
2017-10-12 15:30:00,58.77,58.93,58.43,58.93,3279648.0,58.77,58.93,58.43,58.93,3279648.0
2017-10-13 09:30:00,59.43,59.6,59.03,59.17,293719.0,59.43,59.6,59.03,59.17,293719.0
2017-10-13 10:00:00,59.17,59.18,58.69,58.69,292848.0,59.17,59.18,58.69,58.69,292848.0
2017-10-13 10:30:00,58.73,58.85,58.54,58.69,453889.0,58.73,58.85,58.54,58.69,453889.0
2017-10-13 11:00:00,58.69,59.08,58.65,58.78,222620.0,58.69,59.08,58.65,58.78,222620.0
2017-10-13 11:30:00,58.78,58.86,58.67,58.7,207536.0,58.78,58.86,58.67,58.7,207536.0
2017-10-13 12:00:00,58.7,58.72,58.46,58.51,179171.0,58.7,58.72,58.46,58.51,179171.0
2017-10-13 12:30:00,58.5,58.58,58.39,58.46,162781.0,58.5,58.58,58.39,58.46,162781.0
2017-10-13 13:00:00,58.45,58.51,58.27,58.27,152944.0,58.45,58.51,58.27,58.27,152944.0
2017-10-13 13:30:00,58.27,58.48,58.25,58.33,257545.0,58.27,58.48,58.25,58.33,257545.0
2017-10-13 14:00:00,58.33,58.46,58.22,58.43,151609.0,58.33,58.46,58.22,58.43,151609.0
2017-10-13 14:30:00,58.46,58.56,58.41,58.51,143314.0,58.46,58.56,58.41,58.51,143314.0
2017-10-13 15:00:00,58.5,58.86,58.49,58.7,221642.0,58.5,58.86,58.49,58.7,221642.0
2017-10-13 15:30:00,58.7,58.87,58.67,58.75,645695.0,58.7,58.87,58.67,58.75,645695.0
2017-10-16 09:30:00,58.83,59.15,58.79,58.91,217776.0,58.83,59.15,58.79,58.91,217776.0
2017-10-16 10:00:00,58.93,59.03,58.62,58.77,64111.0,58.93,59.03,58.62,58.77,64111.0
2017-10-16 10:30:00,58.77,58.77,58.4,58.44,111620.0,58.77,58.77,58.4,58.44,111620.0
2017-10-16 11:00:00,58.44,58.8,58.4,58.76,93503.0,58.44,58.8,58.4,58.76,93503.0
2017-10-16 11:30:00,58.77,58.84,58.73,58.77,96992.0,58.77,58.84,58.73,58.77,96992.0
2017-10-16 12:00:00,58.75,58.76,58.41,58.55,110722.0,58.75,58.76,58.41,58.55,110722.0
2017-10-16 12:30:00,58.55,58.58,58.45,58.52,58713.0,58.55,58.58,58.45,58.52,58713.0
2017-10-16 13:00:00,58.52,58.57,58.47,58.55,56100.0,58.52,58.57,58.47,58.55,56100.0
2017-10-16 13:30:00,58.53,58.79,58.53,58.77,82633.0,58.53,58.79,58.53,58.77,82633.0
2017-10-16 14:00:00,58.76,58.89,58.71,58.71,115278.0,58.76,58.89,58.71,58.71,115278.0
2017-10-16 14:30:00,58.71,58.79,58.45,58.55,138381.0,58.71,58.79,58.45,58.55,138381.0
2017-10-16 15:00:00,58.54,58.71,58.54,58.7,82935.0,58.54,58.71,58.54,58.7,82935.0
2017-10-16 15:30:00,58.71,58.97,58.71,58.92,436859.0,58.71,58.97,58.71,58.92,436859.0
2017-10-17 09:30:00,58.69,58.81,58.54,58.54,102672.0,58.69,58.81,58.54,58.54,102672.0
2017-10-17 10:00:00,58.54,58.67,58.46,58.5,121489.0,58.54,58.67,58.46,58.5,121489.0
2017-10-17 10:30:00,58.5,58.8,58.44,58.8,155646.0,58.5,58.8,58.44,58.8,155646.0
2017-10-17 11:00:00,58.8,59.0,58.71,58.98,90658.0,58.8,59.0,58.71,58.98,90658.0
2017-10-17 11:30:00,58.97,58.99,58.82,58.94,135365.0,58.97,58.99,58.82,58.94,135365.0
2017-10-17 12:00:00,58.94,59.0,58.77,58.77,109168.0,58.94,59.0,58.77,58.77,109168.0
2017-10-17 12:30:00,58.78,58.86,58.77,58.81,59195.0,58.78,58.86,58.77,58.81,59195.0
2017-10-17 13:00:00,58.8,58.8,58.69,58.7,60453.0,58.8,58.8,58.69,58.7,60453.0
2017-10-17 13:30:00,58.7,58.7,58.59,58.6,73465.0,58.7,58.7,58.59,58.6,73465.0
2017-10-17 14:00:00,58.61,58.67,58.55,58.64,72997.0,58.61,58.67,58.55,58.64,72997.0
2017-10-17 14:30:00,58.64,58.65,58.55,58.64,88507.0,58.64,58.65,58.55,58.64,88507.0
2017-10-17 15:00:00,58.63,58.65,58.5,58.53,89607.0,58.63,58.65,58.5,58.53,89607.0
2017-10-17 15:30:00,58.53,58.68,58.51,58.6,272522.0,58.53,58.68,58.51,58.6,272522.0
2017-10-18 09:30:00,58.45,58.45,57.21,57.37,582446.0,58.45,58.45,57.21,57.37,582446.0
2017-10-18 10:00:00,57.37,57.56,57.19,57.54,357952.0,57.37,57.56,57.19,57.54,357952.0
2017-10-18 10:30:00,57.55,57.61,57.23,57.57,271557.0,57.55,57.61,57.23,57.57,271557.0
2017-10-18 11:00:00,57.58,57.79,57.28,57.78,253574.0,57.58,57.79,57.28,57.78,253574.0
2017-10-18 11:30:00,57.8,57.96,57.71,57.71,138860.0,57.8,57.96,57.71,57.71,138860.0
2017-10-18 12:00:00,57.7,57.71,57.45,57.51,258266.0,57.7,57.71,57.45,57.51,258266.0
2017-10-18 12:30:00,57.51,57.58,57.38,57.45,88308.0,57.51,57.58,57.38,57.45,88308.0
2017-10-18 13:00:00,57.45,57.6,57.39,57.42,134993.0,57.45,57.6,57.39,57.42,134993.0
2017-10-18 13:30:00,57.42,57.5,57.15,57.39,290686.0,57.42,57.5,57.15,57.39,290686.0
2017-10-18 14:00:00,57.39,57.5,57.21,57.22,143751.0,57.39,57.5,57.21,57.22,143751.0
2017-10-18 14:30:00,57.21,57.32,57.13,57.23,119696.0,57.21,57.32,57.13,57.23,119696.0
2017-10-18 15:00:00,57.2,57.42,57.17,57.28,198678.0,57.2,57.42,57.17,57.28,198678.0
2017-10-18 15:30:00,57.29,57.5,57.17,57.47,622914.0,57.29,57.5,57.17,57.47,622914.0
2017-10-19 09:30:00,56.4,56.52,54.43,54.95,1909760.0,56.4,56.52,54.43,54.95,1909760.0
2017-10-19 10:00:00,54.94,55.1,54.4,54.84,754290.0,54.94,55.1,54.4,54.84,754290.0
2017-10-19 10:30:00,54.86,55.09,54.66,55.03,654466.0,54.86,55.09,54.66,55.03,654466.0
2017-10-19 11:00:00,55.02,55.12,54.56,54.57,506789.0,55.02,55.12,54.56,54.57,506789.0
2017-10-19 11:30:00,54.57,54.76,54.46,54.5,246585.0,54.57,54.76,54.46,54.5,246585.0
2017-10-19 12:00:00,54.5,54.6,54.22,54.25,243937.0,54.5,54.6,54.22,54.25,243937.0
2017-10-19 12:30:00,54.24,54.32,54.02,54.26,339185.0,54.24,54.32,54.02,54.26,339185.0
2017-10-19 13:00:00,54.3,54.83,54.29,54.72,253483.0,54.3,54.83,54.29,54.72,253483.0
2017-10-19 13:30:00,54.72,54.73,54.39,54.43,175983.0,54.72,54.73,54.39,54.43,175983.0
2017-10-19 14:00:00,54.43,54.5,54.23,54.26,251290.0,54.43,54.5,54.23,54.26,251290.0
2017-10-19 14:30:00,54.27,54.5,54.24,54.29,260622.0,54.27,54.5,54.24,54.29,260622.0
2017-10-19 15:00:00,54.3,54.32,53.8,53.97,502658.0,54.3,54.32,53.8,53.97,502658.0
2017-10-19 15:30:00,53.97,54.34,53.97,54.17,908221.0,53.97,54.34,53.97,54.17,908221.0
2017-10-20 09:30:00,54.87,54.94,54.5,54.86,355965.0,54.87,54.94,54.5,54.86,355965.0
2017-10-20 10:00:00,54.84,54.86,54.23,54.28,145936.0,54.84,54.86,54.23,54.28,145936.0
2017-10-20 10:30:00,54.28,54.33,54.11,54.16,156256.0,54.28,54.33,54.11,54.16,156256.0
2017-10-20 11:00:00,54.17,54.29,53.94,54.06,146583.0,54.17,54.29,53.94,54.06,146583.0
2017-10-20 11:30:00,54.07,54.14,53.87,53.98,149447.0,54.07,54.14,53.87,53.98,149447.0
2017-10-20 12:00:00,53.98,53.99,53.79,53.83,173073.0,53.98,53.99,53.79,53.83,173073.0
2017-10-20 12:30:00,53.83,53.85,53.56,53.7,255542.0,53.83,53.85,53.56,53.7,255542.0
2017-10-20 13:00:00,53.71,53.71,53.47,53.51,141242.0,53.71,53.71,53.47,53.51,141242.0
2017-10-20 13:30:00,53.51,53.72,53.48,53.69,142785.0,53.51,53.72,53.48,53.69,142785.0
2017-10-20 14:00:00,53.7,53.84,53.69,53.79,157686.0,53.7,53.84,53.69,53.79,157686.0
2017-10-20 14:30:00,53.79,53.79,53.66,53.73,137102.0,53.79,53.79,53.66,53.73,137102.0
2017-10-20 15:00:00,53.73,53.84,53.54,53.54,265504.0,53.73,53.84,53.54,53.54,265504.0
2017-10-20 15:30:00,53.55,53.73,53.45,53.73,652026.0,53.55,53.73,53.45,53.73,652026.0
2017-10-23 09:30:00,53.76,54.06,53.61,53.89,124701.0,53.76,54.06,53.61,53.89,124701.0
2017-10-23 10:00:00,53.93,54.11,53.77,53.91,108651.0,53.93,54.11,53.77,53.91,108651.0
2017-10-23 10:30:00,53.92,53.99,53.86,53.96,84102.0,53.92,53.99,53.86,53.96,84102.0
2017-10-23 11:00:00,53.96,54.07,53.87,54.01,85544.0,53.96,54.07,53.87,54.01,85544.0
2017-10-23 11:30:00,53.99,54.07,53.94,53.97,121702.0,53.99,54.07,53.94,53.97,121702.0
2017-10-23 12:00:00,53.97,53.98,53.75,53.88,148263.0,53.97,53.98,53.75,53.88,148263.0
2017-10-23 12:30:00,53.87,53.89,53.76,53.8,98446.0,53.87,53.89,53.76,53.8,98446.0
2017-10-23 13:00:00,53.81,53.86,53.72,53.81,114262.0,53.81,53.86,53.72,53.81,114262.0
2017-10-23 13:30:00,53.8,53.83,53.65,53.75,60613.0,53.8,53.83,53.65,53.75,60613.0
2017-10-23 14:00:00,53.74,53.76,53.62,53.75,74263.0,53.74,53.76,53.62,53.75,74263.0
2017-10-23 14:30:00,53.76,53.76,53.56,53.62,72672.0,53.76,53.76,53.56,53.62,72672.0
2017-10-23 15:00:00,53.63,53.69,53.6,53.62,110345.0,53.63,53.69,53.6,53.62,110345.0
2017-10-23 15:30:00,53.62,53.75,53.53,53.72,444236.0,53.62,53.75,53.53,53.72,444236.0
2017-10-24 09:30:00,53.63,54.24,53.5,54.14,102791.0,53.63,54.24,53.5,54.14,102791.0
2017-10-24 10:00:00,54.11,54.49,54.06,54.47,134882.0,54.11,54.49,54.06,54.47,134882.0
2017-10-24 10:30:00,54.46,54.64,54.4,54.6,158274.0,54.46,54.64,54.4,54.6,158274.0
2017-10-24 11:00:00,54.61,54.64,54.44,54.45,118448.0,54.61,54.64,54.44,54.45,118448.0
2017-10-24 11:30:00,54.44,54.55,54.4,54.54,135159.0,54.44,54.55,54.4,54.54,135159.0
2017-10-24 12:00:00,54.53,54.61,54.49,54.59,73789.0,54.53,54.61,54.49,54.59,73789.0
2017-10-24 12:30:00,54.58,54.71,54.57,54.66,78258.0,54.58,54.71,54.57,54.66,78258.0
2017-10-24 13:00:00,54.69,54.71,54.61,54.68,80320.0,54.69,54.71,54.61,54.68,80320.0
2017-10-24 13:30:00,54.69,54.78,54.65,54.73,66531.0,54.69,54.78,54.65,54.73,66531.0
2017-10-24 14:00:00,54.73,54.74,54.56,54.63,83318.0,54.73,54.74,54.56,54.63,83318.0
2017-10-24 14:30:00,54.65,54.65,54.56,54.59,92337.0,54.65,54.65,54.56,54.59,92337.0
2017-10-24 15:00:00,54.59,54.6,54.47,54.51,172796.0,54.59,54.6,54.47,54.51,172796.0
2017-10-24 15:30:00,54.52,54.75,54.51,54.66,550774.0,54.52,54.75,54.51,54.66,550774.0
2017-10-25 09:30:00,54.67,55.19,54.58,55.01,165945.0,54.67,55.19,54.58,55.01,165945.0
2017-10-25 10:00:00,54.99,55.14,54.93,55.05,110505.0,54.99,55.14,54.93,55.05,110505.0
2017-10-25 10:30:00,55.04,55.19,54.96,54.99,157397.0,55.04,55.19,54.96,54.99,157397.0
2017-10-25 11:00:00,54.96,54.98,54.57,54.7,248791.0,54.96,54.98,54.57,54.7,248791.0
2017-10-25 11:30:00,54.72,54.85,54.47,54.49,121340.0,54.72,54.85,54.47,54.49,121340.0
2017-10-25 12:00:00,54.5,54.66,54.38,54.48,164786.0,54.5,54.66,54.38,54.48,164786.0
2017-10-25 12:30:00,54.46,54.77,54.44,54.75,80969.0,54.46,54.77,54.44,54.75,80969.0
2017-10-25 13:00:00,54.75,54.82,54.64,54.77,54665.0,54.75,54.82,54.64,54.77,54665.0
2017-10-25 13:30:00,54.78,54.95,54.78,54.91,87586.0,54.78,54.95,54.78,54.91,87586.0
2017-10-25 14:00:00,54.91,54.99,54.87,54.94,127924.0,54.91,54.99,54.87,54.94,127924.0
2017-10-25 14:30:00,54.95,54.98,54.75,54.8,95688.0,54.95,54.98,54.75,54.8,95688.0
2017-10-25 15:00:00,54.78,54.86,54.74,54.81,97962.0,54.78,54.86,54.74,54.81,97962.0
2017-10-25 15:30:00,54.82,54.87,54.68,54.8,319432.0,54.82,54.87,54.68,54.8,319432.0
2017-10-26 09:30:00,54.87,55.18,54.53,54.73,99702.0,54.87,55.18,54.53,54.73,99702.0
2017-10-26 10:00:00,54.76,54.94,54.72,54.94,66461.0,54.76,54.94,54.72,54.94,66461.0
2017-10-26 10:30:00,54.95,55.09,54.82,54.87,104984.0,54.95,55.09,54.82,54.87,104984.0
2017-10-26 11:00:00,54.85,54.93,54.8,54.8,58253.0,54.85,54.93,54.8,54.8,58253.0
2017-10-26 11:30:00,54.82,54.96,54.82,54.92,42663.0,54.82,54.96,54.82,54.92,42663.0
2017-10-26 12:00:00,54.93,55.19,54.89,55.18,58555.0,54.93,55.19,54.89,55.18,58555.0
2017-10-26 12:30:00,55.15,55.16,54.98,55.0,44989.0,55.15,55.16,54.98,55.0,44989.0
2017-10-26 13:00:00,55.01,55.24,54.95,55.22,42459.0,55.01,55.24,54.95,55.22,42459.0
2017-10-26 13:30:00,55.23,55.24,55.1,55.16,40013.0,55.23,55.24,55.1,55.16,40013.0
2017-10-26 14:00:00,55.18,55.25,55.15,55.2,67671.0,55.18,55.25,55.15,55.2,67671.0
2017-10-26 14:30:00,55.21,55.22,54.99,54.99,78689.0,55.21,55.22,54.99,54.99,78689.0
2017-10-26 15:00:00,54.99,55.01,54.71,54.8,96425.0,54.99,55.01,54.71,54.8,96425.0
2017-10-26 15:30:00,54.8,54.98,54.79,54.92,206643.0,54.8,54.98,54.79,54.92,206643.0
2017-10-27 09:30:00,54.98,55.39,54.49,54.53,91973.0,54.98,55.39,54.49,54.53,91973.0
2017-10-27 10:00:00,54.56,55.6,54.54,55.57,163506.0,54.56,55.6,54.54,55.57,163506.0
2017-10-27 10:30:00,55.57,56.28,55.54,55.8,316950.0,55.57,56.28,55.54,55.8,316950.0
2017-10-27 11:00:00,55.79,56.0,55.71,55.97,261384.0,55.79,56.0,55.71,55.97,261384.0
2017-10-27 11:30:00,55.96,56.08,55.83,55.87,85576.0,55.96,56.08,55.83,55.87,85576.0
2017-10-27 12:00:00,55.84,56.03,55.8,55.88,70941.0,55.84,56.03,55.8,55.88,70941.0
2017-10-27 12:30:00,55.88,56.07,55.87,56.05,115286.0,55.88,56.07,55.87,56.05,115286.0
2017-10-27 13:00:00,56.07,56.1,55.93,55.93,55305.0,56.07,56.1,55.93,55.93,55305.0
2017-10-27 13:30:00,55.94,55.94,55.57,55.57,87688.0,55.94,55.94,55.57,55.57,87688.0
2017-10-27 14:00:00,55.58,55.76,55.54,55.73,86005.0,55.58,55.76,55.54,55.73,86005.0
2017-10-27 14:30:00,55.71,55.75,55.44,55.46,73973.0,55.71,55.75,55.44,55.46,73973.0
2017-10-27 15:00:00,55.46,55.69,55.46,55.66,88408.0,55.46,55.69,55.46,55.66,88408.0
2017-10-27 15:30:00,55.65,55.78,55.59,55.63,311732.0,55.65,55.78,55.59,55.63,311732.0
2017-10-30 09:30:00,55.26,55.67,55.21,55.33,52605.0,55.26,55.67,55.21,55.33,52605.0
2017-10-30 10:00:00,55.33,55.36,55.09,55.11,63375.0,55.33,55.36,55.09,55.11,63375.0
2017-10-30 10:30:00,55.08,55.36,54.97,55.34,45620.0,55.08,55.36,54.97,55.34,45620.0
2017-10-30 11:00:00,55.34,55.45,55.26,55.28,33645.0,55.34,55.45,55.26,55.28,33645.0
2017-10-30 11:30:00,55.25,55.25,54.94,55.0,74222.0,55.25,55.25,54.94,55.0,74222.0
2017-10-30 12:00:00,54.98,55.03,54.87,54.97,31328.0,54.98,55.03,54.87,54.97,31328.0
2017-10-30 12:30:00,54.97,55.03,54.81,54.95,30386.0,54.97,55.03,54.81,54.95,30386.0
2017-10-30 13:00:00,54.94,55.08,54.9,55.03,23940.0,54.94,55.08,54.9,55.03,23940.0
2017-10-30 13:30:00,55.02,55.24,54.96,55.1,33974.0,55.02,55.24,54.96,55.1,33974.0
2017-10-30 14:00:00,55.13,55.14,54.91,54.96,42917.0,55.13,55.14,54.91,54.96,42917.0
2017-10-30 14:30:00,54.95,54.98,54.81,54.85,59990.0,54.95,54.98,54.81,54.85,59990.0
2017-10-30 15:00:00,54.85,54.86,54.67,54.76,70674.0,54.85,54.86,54.67,54.76,70674.0
2017-10-30 15:30:00,54.76,54.88,54.73,54.8,187771.0,54.76,54.88,54.73,54.8,187771.0
2017-10-31 09:30:00,54.82,55.91,54.71,55.82,92894.0,54.82,55.91,54.71,55.82,92894.0
2017-10-31 10:00:00,55.8,55.98,55.6,55.6,122963.0,55.8,55.98,55.6,55.6,122963.0
2017-10-31 10:30:00,55.62,55.65,55.32,55.39,89341.0,55.62,55.65,55.32,55.39,89341.0
2017-10-31 11:00:00,55.38,55.53,55.32,55.53,44133.0,55.38,55.53,55.32,55.53,44133.0
2017-10-31 11:30:00,55.55,55.65,55.49,55.63,47745.0,55.55,55.65,55.49,55.63,47745.0
2017-10-31 12:00:00,55.64,55.65,55.55,55.59,32885.0,55.64,55.65,55.55,55.59,32885.0
2017-10-31 12:30:00,55.58,55.63,55.48,55.56,35297.0,55.58,55.63,55.48,55.56,35297.0
2017-10-31 13:00:00,55.55,55.57,55.49,55.52,49338.0,55.55,55.57,55.49,55.52,49338.0
2017-10-31 13:30:00,55.54,55.76,55.53,55.75,60671.0,55.54,55.76,55.53,55.75,60671.0
2017-10-31 14:00:00,55.75,55.76,55.66,55.75,69388.0,55.75,55.76,55.66,55.75,69388.0
2017-10-31 14:30:00,55.75,55.77,55.62,55.76,56628.0,55.75,55.77,55.62,55.76,56628.0
2017-10-31 15:00:00,55.75,55.86,55.73,55.83,76133.0,55.75,55.86,55.73,55.83,76133.0
2017-10-31 15:30:00,55.81,55.89,55.73,55.76,239269.0,55.81,55.89,55.73,55.76,239269.0
2017-11-01 09:30:00,56.0,56.1,55.4,55.52,62687.0,56.0,56.1,55.4,55.52,62687.0
2017-11-01 10:00:00,55.48,55.8,55.43,55.67,43757.0,55.48,55.8,55.43,55.67,43757.0
2017-11-01 10:30:00,55.66,55.69,55.43,55.45,44913.0,55.66,55.69,55.43,55.45,44913.0
2017-11-01 11:00:00,55.44,55.58,55.39,55.54,36392.0,55.44,55.58,55.39,55.54,36392.0
2017-11-01 11:30:00,55.54,55.7,55.45,55.6,79753.0,55.54,55.7,55.45,55.6,79753.0
2017-11-01 12:00:00,55.59,55.71,55.55,55.58,31686.0,55.59,55.71,55.55,55.58,31686.0
2017-11-01 12:30:00,55.59,55.76,55.57,55.75,44508.0,55.59,55.76,55.57,55.75,44508.0
2017-11-01 13:00:00,55.75,55.79,55.64,55.73,36556.0,55.75,55.79,55.64,55.73,36556.0
2017-11-01 13:30:00,55.73,55.74,55.59,55.68,19892.0,55.73,55.74,55.59,55.68,19892.0
2017-11-01 14:00:00,55.69,55.69,55.3,55.34,78668.0,55.69,55.69,55.3,55.34,78668.0
2017-11-01 14:30:00,55.38,55.39,55.11,55.15,65996.0,55.38,55.39,55.11,55.15,65996.0
2017-11-01 15:00:00,55.16,55.16,54.55,54.55,301833.0,55.16,55.16,54.55,54.55,301833.0
2017-11-01 15:30:00,54.56,54.77,54.04,54.21,1043457.0,54.56,54.77,54.04,54.21,1043457.0
2017-11-02 09:30:00,54.27,55.17,54.2,55.13,130277.0,54.27,55.17,54.2,55.13,130277.0
2017-11-02 10:00:00,55.13,55.16,54.42,54.49,121634.0,55.13,55.16,54.42,54.49,121634.0
2017-11-02 10:30:00,54.5,54.74,54.4,54.43,117182.0,54.5,54.74,54.4,54.43,117182.0
2017-11-02 11:00:00,54.4,54.68,54.4,54.43,73509.0,54.4,54.68,54.4,54.43,73509.0
2017-11-02 11:30:00,54.42,54.74,54.35,54.7,255058.0,54.42,54.74,54.35,54.7,255058.0
2017-11-02 12:00:00,54.7,54.97,54.62,54.72,134998.0,54.7,54.97,54.62,54.72,134998.0
2017-11-02 12:30:00,54.7,54.78,54.52,54.73,226511.0,54.7,54.78,54.52,54.73,226511.0
2017-11-02 13:00:00,54.74,54.77,54.63,54.69,32676.0,54.74,54.77,54.63,54.69,32676.0
2017-11-02 13:30:00,54.68,54.7,54.56,54.67,47706.0,54.68,54.7,54.56,54.67,47706.0
2017-11-02 14:00:00,54.68,54.81,54.66,54.78,85515.0,54.68,54.81,54.66,54.78,85515.0
2017-11-02 14:30:00,54.77,54.78,54.68,54.72,87115.0,54.77,54.78,54.68,54.72,87115.0
2017-11-02 15:00:00,54.72,54.8,54.68,54.74,136452.0,54.72,54.8,54.68,54.74,136452.0
2017-11-02 15:30:00,54.74,54.99,54.73,54.9,333965.0,54.74,54.99,54.73,54.9,333965.0
2017-11-03 09:30:00,54.91,54.92,54.53,54.62,52605.0,54.91,54.92,54.53,54.62,52605.0
2017-11-03 10:00:00,54.6,54.79,54.56,54.68,39616.0,54.6,54.79,54.56,54.68,39616.0
2017-11-03 10:30:00,54.68,54.73,54.59,54.69,33221.0,54.68,54.73,54.59,54.69,33221.0
2017-11-03 11:00:00,54.69,54.73,54.53,54.68,49546.0,54.69,54.73,54.53,54.68,49546.0
2017-11-03 11:30:00,54.68,54.82,54.62,54.79,36071.0,54.68,54.82,54.62,54.79,36071.0
2017-11-03 12:00:00,54.8,54.9,54.78,54.9,26535.0,54.8,54.9,54.78,54.9,26535.0
2017-11-03 12:30:00,54.91,55.0,54.88,54.96,28012.0,54.91,55.0,54.88,54.96,28012.0
2017-11-03 13:00:00,54.95,55.0,54.8,54.83,30619.0,54.95,55.0,54.8,54.83,30619.0
2017-11-03 13:30:00,54.83,54.83,54.69,54.71,29809.0,54.83,54.83,54.69,54.71,29809.0
2017-11-03 14:00:00,54.73,54.77,54.64,54.77,40958.0,54.73,54.77,54.64,54.77,40958.0
2017-11-03 14:30:00,54.77,54.84,54.72,54.84,50995.0,54.77,54.84,54.72,54.84,50995.0
2017-11-03 15:00:00,54.84,54.93,54.82,54.92,118189.0,54.84,54.93,54.82,54.92,118189.0
2017-11-03 15:30:00,54.92,55.09,54.91,55.02,178931.0,54.92,55.09,54.91,55.02,178931.0
2017-11-06 09:30:00,55.0,55.26,54.9,55.02,81050.0,55.0,55.26,54.9,55.02,81050.0
2017-11-06 10:00:00,55.05,56.12,55.02,56.07,153000.0,55.05,56.12,55.02,56.07,153000.0
2017-11-06 10:30:00,56.07,56.11,55.43,55.45,97860.0,56.07,56.11,55.43,55.45,97860.0
2017-11-06 11:00:00,55.45,55.5,55.31,55.46,92170.0,55.45,55.5,55.31,55.46,92170.0
2017-11-06 11:30:00,55.47,55.62,55.39,55.45,52920.0,55.47,55.62,55.39,55.45,52920.0
2017-11-06 12:00:00,55.44,55.45,55.31,55.38,43849.0,55.44,55.45,55.31,55.38,43849.0
2017-11-06 12:30:00,55.39,55.4,55.28,55.36,29815.0,55.39,55.4,55.28,55.36,29815.0
2017-11-06 13:00:00,55.36,55.39,55.24,55.28,29646.0,55.36,55.39,55.24,55.28,29646.0
2017-11-06 13:30:00,55.31,55.58,55.29,55.51,47328.0,55.31,55.58,55.29,55.51,47328.0
2017-11-06 14:00:00,55.51,55.52,55.29,55.29,74427.0,55.51,55.52,55.29,55.29,74427.0
2017-11-06 14:30:00,55.3,55.42,55.25,55.42,81152.0,55.3,55.42,55.25,55.42,81152.0
2017-11-06 15:00:00,55.41,55.46,55.27,55.29,63861.0,55.41,55.46,55.27,55.29,63861.0
2017-11-06 15:30:00,55.29,55.37,55.19,55.25,235120.0,55.29,55.37,55.19,55.25,235120.0
2017-11-07 09:30:00,56.53,57.37,56.17,56.25,248392.0,56.53,57.37,56.17,56.25,248392.0
2017-11-07 10:00:00,56.31,56.31,55.26,55.53,226990.0,56.31,56.31,55.26,55.53,226990.0
2017-11-07 10:30:00,55.54,55.69,55.16,55.44,100710.0,55.54,55.69,55.16,55.44,100710.0
2017-11-07 11:00:00,55.49,55.54,55.22,55.3,65798.0,55.49,55.54,55.22,55.3,65798.0
2017-11-07 11:30:00,55.32,55.37,55.05,55.09,36142.0,55.32,55.37,55.05,55.09,36142.0
2017-11-07 12:00:00,55.04,55.32,54.97,55.31,49810.0,55.04,55.32,54.97,55.31,49810.0
2017-11-07 12:30:00,55.3,55.41,55.26,55.41,66280.0,55.3,55.41,55.26,55.41,66280.0
2017-11-07 13:00:00,55.37,55.72,55.37,55.57,149804.0,55.37,55.72,55.37,55.57,149804.0
2017-11-07 13:30:00,55.58,55.83,55.5,55.72,55148.0,55.58,55.83,55.5,55.72,55148.0
2017-11-07 14:00:00,55.72,55.72,55.46,55.52,60323.0,55.72,55.72,55.46,55.52,60323.0
2017-11-07 14:30:00,55.51,55.51,55.33,55.35,48213.0,55.51,55.51,55.33,55.35,48213.0
2017-11-07 15:00:00,55.35,55.37,55.2,55.35,77424.0,55.35,55.37,55.2,55.35,77424.0
2017-11-07 15:30:00,55.37,55.47,55.25,55.36,277871.0,55.37,55.47,55.25,55.36,277871.0
2017-11-08 09:30:00,55.37,55.43,54.81,55.11,102124.0,55.37,55.43,54.81,55.11,102124.0
2017-11-08 10:00:00,55.14,55.3,55.09,55.12,48556.0,55.14,55.3,55.09,55.12,48556.0
2017-11-08 10:30:00,55.11,55.21,54.86,55.11,49949.0,55.11,55.21,54.86,55.11,49949.0
2017-11-08 11:00:00,55.12,55.24,55.09,55.09,44034.0,55.12,55.24,55.09,55.09,44034.0
2017-11-08 11:30:00,55.12,55.31,54.94,55.3,50611.0,55.12,55.31,54.94,55.3,50611.0
2017-11-08 12:00:00,55.27,55.56,55.27,55.45,97373.0,55.27,55.56,55.27,55.45,97373.0
2017-11-08 12:30:00,55.49,55.52,55.33,55.41,34169.0,55.49,55.52,55.33,55.41,34169.0
2017-11-08 13:00:00,55.47,55.51,55.31,55.44,71320.0,55.47,55.51,55.31,55.44,71320.0
2017-11-08 13:30:00,55.44,55.5,55.31,55.43,44153.0,55.44,55.5,55.31,55.43,44153.0
2017-11-08 14:00:00,55.44,55.48,55.29,55.33,59147.0,55.44,55.48,55.29,55.33,59147.0
2017-11-08 14:30:00,55.36,55.5,55.34,55.43,49321.0,55.36,55.5,55.34,55.43,49321.0
2017-11-08 15:00:00,55.41,55.63,55.35,55.59,138022.0,55.41,55.63,55.35,55.59,138022.0
2017-11-08 15:30:00,55.6,55.63,55.34,55.56,346408.0,55.6,55.63,55.34,55.56,346408.0
2017-11-09 09:30:00,55.74,56.81,55.32,55.69,252152.0,55.74,56.81,55.32,55.69,252152.0
2017-11-09 10:00:00,55.64,56.81,55.29,56.79,171858.0,55.64,56.81,55.29,56.79,171858.0
2017-11-09 10:30:00,56.79,58.21,56.46,58.14,488227.0,56.79,58.21,56.46,58.14,488227.0
2017-11-09 11:00:00,58.01,58.27,57.22,57.22,242378.0,58.01,58.27,57.22,57.22,242378.0
2017-11-09 11:30:00,57.23,57.66,57.09,57.55,165617.0,57.23,57.66,57.09,57.55,165617.0
2017-11-09 12:00:00,57.52,57.62,56.81,56.81,166037.0,57.52,57.62,56.81,56.81,166037.0
2017-11-09 12:30:00,56.81,57.02,56.65,56.94,116364.0,56.81,57.02,56.65,56.94,116364.0
2017-11-09 13:00:00,56.97,57.58,56.89,57.42,101344.0,56.97,57.58,56.89,57.42,101344.0
2017-11-09 13:30:00,57.41,57.44,56.89,57.15,113639.0,57.41,57.44,56.89,57.15,113639.0
2017-11-09 14:00:00,57.15,57.3,57.07,57.07,77283.0,57.15,57.3,57.07,57.07,77283.0
2017-11-09 14:30:00,57.07,57.21,56.62,56.71,132593.0,57.07,57.21,56.62,56.71,132593.0
2017-11-09 15:00:00,56.73,56.78,56.66,56.71,169439.0,56.73,56.78,56.66,56.71,169439.0
2017-11-09 15:30:00,56.72,57.01,56.63,56.89,508332.0,56.72,57.01,56.63,56.89,508332.0
2017-11-10 09:30:00,55.75,56.06,54.07,55.6,486578.0,55.75,56.06,54.07,55.6,486578.0
2017-11-10 10:00:00,55.68,55.82,55.1,55.34,232345.0,55.68,55.82,55.1,55.34,232345.0
2017-11-10 10:30:00,55.34,55.4,54.65,55.35,193138.0,55.34,55.4,54.65,55.35,193138.0
2017-11-10 11:00:00,55.35,55.42,54.95,55.07,89636.0,55.35,55.42,54.95,55.07,89636.0
2017-11-10 11:30:00,55.09,55.47,55.06,55.43,65604.0,55.09,55.47,55.06,55.43,65604.0
2017-11-10 12:00:00,55.43,55.65,55.38,55.65,41447.0,55.43,55.65,55.38,55.65,41447.0
2017-11-10 12:30:00,55.65,55.79,55.56,55.6,68867.0,55.65,55.79,55.56,55.6,68867.0
2017-11-10 13:00:00,55.59,55.61,55.43,55.51,43477.0,55.59,55.61,55.43,55.51,43477.0
2017-11-10 13:30:00,55.51,55.54,55.2,55.28,61317.0,55.51,55.54,55.2,55.28,61317.0
2017-11-10 14:00:00,55.28,55.44,55.19,55.42,45280.0,55.28,55.44,55.19,55.42,45280.0
2017-11-10 14:30:00,55.42,55.44,55.27,55.31,64709.0,55.42,55.44,55.27,55.31,64709.0
2017-11-10 15:00:00,55.31,55.31,55.19,55.23,95807.0,55.31,55.31,55.19,55.23,95807.0
2017-11-10 15:30:00,55.23,55.54,55.16,55.22,477213.0,55.23,55.54,55.16,55.22,477213.0
2017-11-13 09:30:00,54.91,55.34,54.65,55.01,140681.0,54.91,55.34,54.65,55.01,140681.0
2017-11-13 10:00:00,55.06,55.22,54.71,54.77,103851.0,55.06,55.22,54.71,54.77,103851.0
2017-11-13 10:30:00,54.78,54.96,54.65,54.96,99986.0,54.78,54.96,54.65,54.96,99986.0
2017-11-13 11:00:00,55.02,55.12,54.83,55.05,53140.0,55.02,55.12,54.83,55.05,53140.0
2017-11-13 11:30:00,55.04,55.14,55.0,55.01,73666.0,55.04,55.14,55.0,55.01,73666.0
2017-11-13 12:00:00,55.03,55.05,54.97,55.01,41911.0,55.03,55.05,54.97,55.01,41911.0
2017-11-13 12:30:00,55.02,55.1,55.0,55.08,48690.0,55.02,55.1,55.0,55.08,48690.0
2017-11-13 13:00:00,55.08,55.2,55.06,55.08,54476.0,55.08,55.2,55.06,55.08,54476.0
2017-11-13 13:30:00,55.09,55.13,55.02,55.05,72173.0,55.09,55.13,55.02,55.05,72173.0
2017-11-13 14:00:00,55.08,55.17,55.01,55.17,72903.0,55.08,55.17,55.01,55.17,72903.0
2017-11-13 14:30:00,55.16,55.19,55.03,55.07,47457.0,55.16,55.19,55.03,55.07,47457.0
2017-11-13 15:00:00,55.07,55.29,55.06,55.29,103149.0,55.07,55.29,55.06,55.29,103149.0
2017-11-13 15:30:00,55.28,55.31,55.11,55.27,285977.0,55.28,55.31,55.11,55.27,285977.0
2017-11-14 09:30:00,55.08,55.22,54.32,54.49,104829.0,55.08,55.22,54.32,54.49,104829.0
2017-11-14 10:00:00,54.52,54.6,54.1,54.35,148775.0,54.52,54.6,54.1,54.35,148775.0
2017-11-14 10:30:00,54.35,54.73,54.32,54.55,60625.0,54.35,54.73,54.32,54.55,60625.0
2017-11-14 11:00:00,54.55,54.9,54.55,54.85,76990.0,54.55,54.9,54.55,54.85,76990.0
2017-11-14 11:30:00,54.85,55.07,54.71,55.0,52203.0,54.85,55.07,54.71,55.0,52203.0
2017-11-14 12:00:00,54.99,55.15,54.94,54.97,38953.0,54.99,55.15,54.94,54.97,38953.0
2017-11-14 12:30:00,54.98,55.06,54.73,54.74,34486.0,54.98,55.06,54.73,54.74,34486.0
2017-11-14 13:00:00,54.75,54.94,54.71,54.86,49246.0,54.75,54.94,54.71,54.86,49246.0
2017-11-14 13:30:00,54.87,55.02,54.84,54.91,45604.0,54.87,55.02,54.84,54.91,45604.0
2017-11-14 14:00:00,54.91,55.16,54.88,55.15,49478.0,54.91,55.16,54.88,55.15,49478.0
2017-11-14 14:30:00,55.16,55.17,55.04,55.1,75595.0,55.16,55.17,55.04,55.1,75595.0
2017-11-14 15:00:00,55.1,55.11,54.98,55.04,85625.0,55.1,55.11,54.98,55.04,85625.0
2017-11-14 15:30:00,55.04,55.17,55.01,55.1,258155.0,55.04,55.17,55.01,55.1,258155.0
2017-11-15 09:30:00,55.09,55.09,54.59,54.73,78282.0,55.09,55.09,54.59,54.73,78282.0
2017-11-15 10:00:00,54.74,54.9,54.64,54.68,68010.0,54.74,54.9,54.64,54.68,68010.0
2017-11-15 10:30:00,54.67,54.87,54.58,54.72,58886.0,54.67,54.87,54.58,54.72,58886.0
2017-11-15 11:00:00,54.73,55.01,54.72,54.91,69450.0,54.73,55.01,54.72,54.91,69450.0
2017-11-15 11:30:00,54.91,55.04,54.85,55.0,52417.0,54.91,55.04,54.85,55.0,52417.0
2017-11-15 12:00:00,54.97,55.07,54.9,54.95,49472.0,54.97,55.07,54.9,54.95,49472.0
2017-11-15 12:30:00,54.95,55.01,54.92,54.96,34142.0,54.95,55.01,54.92,54.96,34142.0
2017-11-15 13:00:00,54.95,55.0,54.76,54.76,112160.0,54.95,55.0,54.76,54.76,112160.0
2017-11-15 13:30:00,54.77,55.01,54.76,54.94,93204.0,54.77,55.01,54.76,54.94,93204.0
2017-11-15 14:00:00,54.95,55.0,54.83,54.96,67019.0,54.95,55.0,54.83,54.96,67019.0
2017-11-15 14:30:00,54.96,55.06,54.96,55.02,57404.0,54.96,55.06,54.96,55.02,57404.0
2017-11-15 15:00:00,55.04,55.19,55.01,55.02,73742.0,55.04,55.19,55.01,55.02,73742.0
2017-11-15 15:30:00,55.03,55.15,54.97,55.07,278511.0,55.03,55.15,54.97,55.07,278511.0
2017-11-16 09:30:00,53.84,54.3,53.61,54.05,1179615.0,53.84,54.3,53.61,54.05,1179615.0
2017-11-16 10:00:00,54.04,54.14,53.5,53.61,850343.0,54.04,54.14,53.5,53.61,850343.0
2017-11-16 10:30:00,53.63,53.97,53.58,53.88,279035.0,53.63,53.97,53.58,53.88,279035.0
2017-11-16 11:00:00,53.88,54.03,53.77,53.86,244561.0,53.88,54.03,53.77,53.86,244561.0
2017-11-16 11:30:00,53.89,54.01,53.79,53.9,139027.0,53.89,54.01,53.79,53.9,139027.0
2017-11-16 12:00:00,53.9,54.01,53.89,53.99,134889.0,53.9,54.01,53.89,53.99,134889.0
2017-11-16 12:30:00,53.99,54.24,53.9,54.18,147293.0,53.99,54.24,53.9,54.18,147293.0
2017-11-16 13:00:00,54.19,54.28,54.01,54.04,211247.0,54.19,54.28,54.01,54.04,211247.0
2017-11-16 13:30:00,54.04,54.11,53.98,54.03,198882.0,54.04,54.11,53.98,54.03,198882.0
2017-11-16 14:00:00,54.03,54.16,54.01,54.03,330858.0,54.03,54.16,54.01,54.03,330858.0
2017-11-16 14:30:00,54.04,54.13,54.01,54.09,221122.0,54.04,54.13,54.01,54.09,221122.0
2017-11-16 15:00:00,54.08,54.17,54.04,54.12,419218.0,54.08,54.17,54.04,54.12,419218.0
2017-11-16 15:30:00,54.12,54.12,53.93,53.97,946949.0,54.12,54.12,53.93,53.97,946949.0
2017-11-17 09:30:00,54.12,54.31,53.69,54.04,441951.0,54.12,54.31,53.69,54.04,441951.0
2017-11-17 10:00:00,54.02,54.2,53.97,54.14,301313.0,54.02,54.2,53.97,54.14,301313.0
2017-11-17 10:30:00,54.16,54.16,54.05,54.15,143187.0,54.16,54.16,54.05,54.15,143187.0
2017-11-17 11:00:00,54.15,54.16,54.0,54.1,372721.0,54.15,54.16,54.0,54.1,372721.0
2017-11-17 11:30:00,54.1,54.64,54.09,54.63,348595.0,54.1,54.64,54.09,54.63,348595.0
2017-11-17 12:00:00,54.63,54.9,54.62,54.75,234506.0,54.63,54.9,54.62,54.75,234506.0
2017-11-17 12:30:00,54.74,54.76,54.53,54.58,99750.0,54.74,54.76,54.53,54.58,99750.0
2017-11-17 13:00:00,54.58,54.64,54.43,54.53,105874.0,54.58,54.64,54.43,54.53,105874.0
2017-11-17 13:30:00,54.54,54.77,54.53,54.77,177788.0,54.54,54.77,54.53,54.77,177788.0
2017-11-17 14:00:00,54.77,54.87,54.72,54.8,207660.0,54.77,54.87,54.72,54.8,207660.0
2017-11-17 14:30:00,54.8,54.87,54.76,54.8,170223.0,54.8,54.87,54.76,54.8,170223.0
2017-11-17 15:00:00,54.8,54.87,54.7,54.8,195318.0,54.8,54.87,54.7,54.8,195318.0
2017-11-17 15:30:00,54.79,54.9,54.7,54.82,673451.0,54.79,54.9,54.7,54.82,673451.0
2017-11-20 09:30:00,54.78,55.09,54.36,54.36,210938.0,54.78,55.09,54.36,54.36,210938.0
2017-11-20 10:00:00,54.35,54.61,54.28,54.57,122009.0,54.35,54.61,54.28,54.57,122009.0
2017-11-20 10:30:00,54.57,54.75,54.52,54.7,79477.0,54.57,54.75,54.52,54.7,79477.0
2017-11-20 11:00:00,54.7,54.81,54.65,54.72,71147.0,54.7,54.81,54.65,54.72,71147.0
2017-11-20 11:30:00,54.73,54.73,54.59,54.59,69936.0,54.73,54.73,54.59,54.59,69936.0
2017-11-20 12:00:00,54.59,54.63,54.4,54.46,68157.0,54.59,54.63,54.4,54.46,68157.0
2017-11-20 12:30:00,54.46,54.48,54.38,54.39,51811.0,54.46,54.48,54.38,54.39,51811.0
2017-11-20 13:00:00,54.39,54.72,54.38,54.7,75881.0,54.39,54.72,54.38,54.7,75881.0
2017-11-20 13:30:00,54.7,54.8,54.68,54.8,61953.0,54.7,54.8,54.68,54.8,61953.0
2017-11-20 14:00:00,54.8,54.81,54.72,54.73,77525.0,54.8,54.81,54.72,54.73,77525.0
2017-11-20 14:30:00,54.72,54.83,54.72,54.77,79516.0,54.72,54.83,54.72,54.77,79516.0
2017-11-20 15:00:00,54.77,54.9,54.74,54.9,137579.0,54.77,54.9,54.74,54.9,137579.0
2017-11-20 15:30:00,54.89,54.93,54.63,54.7,367325.0,54.89,54.93,54.63,54.7,367325.0
2017-11-21 09:30:00,54.93,55.06,54.8,55.01,110569.0,54.93,55.06,54.8,55.01,110569.0
2017-11-21 10:00:00,55.01,55.22,54.96,55.2,138386.0,55.01,55.22,54.96,55.2,138386.0
2017-11-21 10:30:00,55.19,55.42,55.14,55.39,96457.0,55.19,55.42,55.14,55.39,96457.0
2017-11-21 11:00:00,55.4,55.45,55.28,55.37,90158.0,55.4,55.45,55.28,55.37,90158.0
2017-11-21 11:30:00,55.36,55.5,55.34,55.45,68675.0,55.36,55.5,55.34,55.45,68675.0
2017-11-21 12:00:00,55.43,55.5,55.4,55.49,84288.0,55.43,55.5,55.4,55.49,84288.0
2017-11-21 12:30:00,55.48,55.62,55.44,55.48,122234.0,55.48,55.62,55.44,55.48,122234.0
2017-11-21 13:00:00,55.49,55.63,55.45,55.63,114655.0,55.49,55.63,55.45,55.63,114655.0
2017-11-21 13:30:00,55.62,55.88,55.62,55.8,125715.0,55.62,55.88,55.62,55.8,125715.0
2017-11-21 14:00:00,55.8,55.86,55.69,55.71,138415.0,55.8,55.86,55.69,55.71,138415.0
2017-11-21 14:30:00,55.7,55.79,55.69,55.77,82471.0,55.7,55.79,55.69,55.77,82471.0
2017-11-21 15:00:00,55.76,55.77,55.37,55.41,158320.0,55.76,55.77,55.37,55.41,158320.0
2017-11-21 15:30:00,55.41,55.53,55.34,55.48,346025.0,55.41,55.53,55.34,55.48,346025.0
2017-11-22 09:30:00,55.42,56.0,55.14,55.94,132431.0,55.42,56.0,55.14,55.94,132431.0
2017-11-22 10:00:00,55.93,55.96,55.38,55.45,67424.0,55.93,55.96,55.38,55.45,67424.0
2017-11-22 10:30:00,55.43,55.5,55.3,55.45,52353.0,55.43,55.5,55.3,55.45,52353.0
2017-11-22 11:00:00,55.46,55.51,55.23,55.24,55210.0,55.46,55.51,55.23,55.24,55210.0
2017-11-22 11:30:00,55.24,55.32,55.11,55.31,55356.0,55.24,55.32,55.11,55.31,55356.0
2017-11-22 12:00:00,55.33,55.44,55.28,55.42,42602.0,55.33,55.44,55.28,55.42,42602.0
2017-11-22 12:30:00,55.4,55.42,55.2,55.26,60078.0,55.4,55.42,55.2,55.26,60078.0
2017-11-22 13:00:00,55.26,55.26,55.14,55.16,34524.0,55.26,55.26,55.14,55.16,34524.0
2017-11-22 13:30:00,55.17,55.3,55.13,55.3,40681.0,55.17,55.3,55.13,55.3,40681.0
2017-11-22 14:00:00,55.3,55.32,55.18,55.21,78283.0,55.3,55.32,55.18,55.21,78283.0
2017-11-22 14:30:00,55.24,55.32,55.24,55.28,59858.0,55.24,55.32,55.24,55.28,59858.0
2017-11-22 15:00:00,55.29,55.29,55.12,55.14,99687.0,55.29,55.29,55.12,55.14,99687.0
2017-11-22 15:30:00,55.15,55.4,55.13,55.3,270855.0,55.15,55.4,55.13,55.3,270855.0
2017-11-24 09:30:00,55.41,55.72,55.01,55.27,69484.0,55.41,55.72,55.01,55.27,69484.0
2017-11-24 10:00:00,55.28,55.74,55.28,55.65,59109.0,55.28,55.74,55.28,55.65,59109.0
2017-11-24 10:30:00,55.67,55.67,55.51,55.51,60885.0,55.67,55.67,55.51,55.51,60885.0
2017-11-24 11:00:00,55.52,55.61,55.5,55.61,47957.0,55.52,55.61,55.5,55.61,47957.0
2017-11-24 11:30:00,55.6,55.66,55.52,55.63,56030.0,55.6,55.66,55.52,55.63,56030.0
2017-11-24 12:00:00,55.64,55.64,55.53,55.53,49673.0,55.64,55.64,55.53,55.53,49673.0
2017-11-24 12:30:00,55.54,55.59,55.44,55.49,100264.0,55.54,55.59,55.44,55.49,100264.0
2017-11-27 09:30:00,55.55,55.86,55.54,55.57,103156.0,55.55,55.86,55.54,55.57,103156.0
2017-11-27 10:00:00,55.57,55.83,55.52,55.83,59417.0,55.57,55.83,55.52,55.83,59417.0
2017-11-27 10:30:00,55.8,56.03,55.69,55.79,86494.0,55.8,56.03,55.69,55.79,86494.0
2017-11-27 11:00:00,55.79,55.79,55.47,55.53,71926.0,55.79,55.79,55.47,55.53,71926.0
2017-11-27 11:30:00,55.56,55.63,55.52,55.58,48598.0,55.56,55.63,55.52,55.58,48598.0
2017-11-27 12:00:00,55.56,55.71,55.56,55.65,40226.0,55.56,55.71,55.56,55.65,40226.0
2017-11-27 12:30:00,55.66,55.68,55.55,55.64,29448.0,55.66,55.68,55.55,55.64,29448.0
2017-11-27 13:00:00,55.65,55.71,55.51,55.58,41998.0,55.65,55.71,55.51,55.58,41998.0
2017-11-27 13:30:00,55.58,55.68,55.53,55.58,32099.0,55.58,55.68,55.53,55.58,32099.0
2017-11-27 14:00:00,55.59,55.68,55.55,55.59,53410.0,55.59,55.68,55.55,55.59,53410.0
2017-11-27 14:30:00,55.6,55.7,55.58,55.62,45041.0,55.6,55.7,55.58,55.62,45041.0
2017-11-27 15:00:00,55.61,55.62,55.53,55.54,68991.0,55.61,55.62,55.53,55.54,68991.0
2017-11-27 15:30:00,55.55,55.64,55.5,55.6,281688.0,55.55,55.64,55.5,55.6,281688.0
2017-11-28 09:30:00,55.62,55.76,54.92,55.38,97726.0,55.62,55.76,54.92,55.38,97726.0
2017-11-28 10:00:00,55.4,55.79,55.33,55.66,68410.0,55.4,55.79,55.33,55.66,68410.0
2017-11-28 10:30:00,55.65,55.83,55.51,55.51,52649.0,55.65,55.83,55.51,55.51,52649.0
2017-11-28 11:00:00,55.51,55.63,55.51,55.54,59000.0,55.51,55.63,55.51,55.54,59000.0
2017-11-28 11:30:00,55.53,55.75,55.52,55.65,52003.0,55.53,55.75,55.52,55.65,52003.0
2017-11-28 12:00:00,55.65,55.72,55.61,55.66,45642.0,55.65,55.72,55.61,55.66,45642.0
2017-11-28 12:30:00,55.65,55.75,55.62,55.7,61008.0,55.65,55.75,55.62,55.7,61008.0
2017-11-28 13:00:00,55.7,55.71,55.35,55.44,91374.0,55.7,55.71,55.35,55.44,91374.0
2017-11-28 13:30:00,55.43,55.6,55.32,55.38,62613.0,55.43,55.6,55.32,55.38,62613.0
2017-11-28 14:00:00,55.34,55.54,55.21,55.5,79037.0,55.34,55.54,55.21,55.5,79037.0
2017-11-28 14:30:00,55.5,55.64,55.46,55.6,93949.0,55.5,55.64,55.46,55.6,93949.0
2017-11-28 15:00:00,55.58,55.61,55.4,55.41,109634.0,55.58,55.61,55.4,55.41,109634.0
2017-11-28 15:30:00,55.39,55.44,55.2,55.31,521020.0,55.39,55.44,55.2,55.31,521020.0
2017-11-29 09:30:00,55.48,55.85,55.2,55.77,128730.0,55.48,55.85,55.2,55.77,128730.0
2017-11-29 10:00:00,55.78,55.82,55.37,55.46,142351.0,55.78,55.82,55.37,55.46,142351.0
2017-11-29 10:30:00,55.44,55.75,55.34,55.48,146583.0,55.44,55.75,55.34,55.48,146583.0
2017-11-29 11:00:00,55.48,55.78,55.36,55.76,104764.0,55.48,55.78,55.36,55.76,104764.0
2017-11-29 11:30:00,55.76,55.89,55.67,55.89,116327.0,55.76,55.89,55.67,55.89,116327.0
2017-11-29 12:00:00,55.88,56.21,55.81,56.11,62159.0,55.88,56.21,55.81,56.11,62159.0
2017-11-29 12:30:00,56.08,56.12,55.85,55.86,79995.0,56.08,56.12,55.85,55.86,79995.0
2017-11-29 13:00:00,55.88,55.9,55.64,55.71,55513.0,55.88,55.9,55.64,55.71,55513.0
2017-11-29 13:30:00,55.68,55.72,55.56,55.6,76721.0,55.68,55.72,55.56,55.6,76721.0
2017-11-29 14:00:00,55.6,55.77,55.58,55.69,56305.0,55.6,55.77,55.58,55.69,56305.0
2017-11-29 14:30:00,55.69,55.72,55.36,55.36,72167.0,55.69,55.72,55.36,55.36,72167.0
2017-11-29 15:00:00,55.36,55.36,55.12,55.29,115419.0,55.36,55.36,55.12,55.29,115419.0
2017-11-29 15:30:00,55.3,55.35,55.2,55.29,229759.0,55.3,55.35,55.2,55.29,229759.0
2017-11-30 09:30:00,54.0,54.27,53.35,53.38,310695.0,54.0,54.27,53.35,53.38,310695.0
2017-11-30 10:00:00,53.41,53.41,52.36,52.55,313541.0,53.41,53.41,52.36,52.55,313541.0
2017-11-30 10:30:00,52.53,53.07,52.46,52.97,335002.0,52.53,53.07,52.46,52.97,335002.0
2017-11-30 11:00:00,52.99,53.37,52.98,53.34,195729.0,52.99,53.37,52.98,53.34,195729.0
2017-11-30 11:30:00,53.35,54.28,53.35,54.09,336795.0,53.35,54.28,53.35,54.09,336795.0
2017-11-30 12:00:00,54.1,54.69,54.09,54.22,181012.0,54.1,54.69,54.09,54.22,181012.0
2017-11-30 12:30:00,54.2,54.35,53.99,54.28,95850.0,54.2,54.35,53.99,54.28,95850.0
2017-11-30 13:00:00,54.27,54.47,54.27,54.41,55220.0,54.27,54.47,54.27,54.41,55220.0
2017-11-30 13:30:00,54.42,54.46,54.17,54.33,69066.0,54.42,54.46,54.17,54.33,69066.0
2017-11-30 14:00:00,54.3,54.38,54.19,54.37,106403.0,54.3,54.38,54.19,54.37,106403.0
2017-11-30 14:30:00,54.36,54.41,54.17,54.21,102732.0,54.36,54.41,54.17,54.21,102732.0
2017-11-30 15:00:00,54.22,54.24,54.1,54.21,147264.0,54.22,54.24,54.1,54.21,147264.0
2017-11-30 15:30:00,54.21,54.38,54.01,54.16,553909.0,54.21,54.38,54.01,54.16,553909.0
2017-12-01 09:30:00,53.94,54.73,53.94,54.7,102069.0,53.94,54.73,53.94,54.7,102069.0
2017-12-01 10:00:00,54.7,54.88,54.39,54.73,59110.0,54.7,54.88,54.39,54.73,59110.0
2017-12-01 10:30:00,54.75,54.88,54.66,54.79,52248.0,54.75,54.88,54.66,54.79,52248.0
2017-12-01 11:00:00,54.81,54.85,53.91,53.91,99797.0,54.81,54.85,53.91,53.91,99797.0
2017-12-01 11:30:00,53.91,54.35,53.67,54.3,80400.0,53.91,54.35,53.67,54.3,80400.0
2017-12-01 12:00:00,54.32,54.41,53.96,53.97,51245.0,54.32,54.41,53.96,53.97,51245.0
2017-12-01 12:30:00,54.02,54.22,54.0,54.18,36549.0,54.02,54.22,54.0,54.18,36549.0
2017-12-01 13:00:00,54.17,54.43,54.14,54.39,26132.0,54.17,54.43,54.14,54.39,26132.0
2017-12-01 13:30:00,54.38,54.57,54.34,54.48,50631.0,54.38,54.57,54.34,54.48,50631.0
2017-12-01 14:00:00,54.48,54.62,54.42,54.46,48492.0,54.48,54.62,54.42,54.46,48492.0
2017-12-01 14:30:00,54.47,54.48,54.31,54.38,50199.0,54.47,54.48,54.31,54.38,50199.0
2017-12-01 15:00:00,54.37,54.48,54.33,54.48,47172.0,54.37,54.48,54.33,54.48,47172.0
2017-12-01 15:30:00,54.47,54.91,54.45,54.81,251317.0,54.47,54.91,54.45,54.81,251317.0
2017-12-04 09:30:00,55.68,56.84,55.51,56.48,335423.0,55.68,56.84,55.51,56.48,335423.0
2017-12-04 10:00:00,56.49,56.66,56.34,56.49,161382.0,56.49,56.66,56.34,56.49,161382.0
2017-12-04 10:30:00,56.47,56.55,56.05,56.16,88826.0,56.47,56.55,56.05,56.16,88826.0
2017-12-04 11:00:00,56.14,56.16,55.81,55.96,63864.0,56.14,56.16,55.81,55.96,63864.0
2017-12-04 11:30:00,55.95,56.3,55.92,56.0,72178.0,55.95,56.3,55.92,56.0,72178.0
2017-12-04 12:00:00,56.0,56.12,55.93,55.97,48648.0,56.0,56.12,55.93,55.97,48648.0
2017-12-04 12:30:00,55.98,56.11,55.89,56.06,78255.0,55.98,56.11,55.89,56.06,78255.0
2017-12-04 13:00:00,56.06,56.52,56.03,56.24,333710.0,56.06,56.52,56.03,56.24,333710.0
2017-12-04 13:30:00,56.24,56.26,56.01,56.05,60547.0,56.24,56.26,56.01,56.05,60547.0
2017-12-04 14:00:00,56.04,56.04,55.69,55.73,212994.0,56.04,56.04,55.69,55.73,212994.0
2017-12-04 14:30:00,55.72,55.82,55.48,55.67,190023.0,55.72,55.82,55.48,55.67,190023.0
2017-12-04 15:00:00,55.69,55.74,55.56,55.57,113821.0,55.69,55.74,55.56,55.57,113821.0
2017-12-04 15:30:00,55.56,55.61,55.3,55.39,273091.0,55.56,55.61,55.3,55.39,273091.0
2017-12-05 09:30:00,55.56,55.67,54.72,54.83,50668.0,55.56,55.67,54.72,54.83,50668.0
2017-12-05 10:00:00,54.8,55.28,54.8,55.12,51716.0,54.8,55.28,54.8,55.12,51716.0
2017-12-05 10:30:00,55.11,55.18,55.0,55.14,55561.0,55.11,55.18,55.0,55.14,55561.0
2017-12-05 11:00:00,55.15,55.28,55.11,55.13,23269.0,55.15,55.28,55.11,55.13,23269.0
2017-12-05 11:30:00,55.12,55.37,55.12,55.19,12894.0,55.12,55.37,55.12,55.19,12894.0
2017-12-05 12:00:00,55.23,55.23,55.09,55.15,18850.0,55.23,55.23,55.09,55.15,18850.0
2017-12-05 12:30:00,55.16,55.21,54.91,54.99,39900.0,55.16,55.21,54.91,54.99,39900.0
2017-12-05 13:00:00,54.98,55.04,54.91,54.97,21383.0,54.98,55.04,54.91,54.97,21383.0
2017-12-05 13:30:00,54.96,54.97,54.86,54.91,12410.0,54.96,54.97,54.86,54.91,12410.0
2017-12-05 14:00:00,54.89,54.9,54.62,54.64,46118.0,54.89,54.9,54.62,54.64,46118.0
2017-12-05 14:30:00,54.64,54.66,54.31,54.33,62430.0,54.64,54.66,54.31,54.33,62430.0
2017-12-05 15:00:00,54.35,54.46,54.28,54.42,47225.0,54.35,54.46,54.28,54.42,47225.0
2017-12-05 15:30:00,54.41,54.44,54.26,54.32,255594.0,54.41,54.44,54.26,54.32,255594.0
2017-12-06 09:30:00,54.49,54.8,53.95,54.05,75618.0,54.49,54.8,53.95,54.05,75618.0
2017-12-06 10:00:00,54.01,54.39,53.74,53.8,86857.0,54.01,54.39,53.74,53.8,86857.0
2017-12-06 10:30:00,53.82,53.97,53.75,53.79,62676.0,53.82,53.97,53.75,53.79,62676.0
2017-12-06 11:00:00,53.81,54.02,53.77,53.84,35789.0,53.81,54.02,53.77,53.84,35789.0
2017-12-06 11:30:00,53.85,53.88,53.75,53.85,31186.0,53.85,53.88,53.75,53.85,31186.0
2017-12-06 12:00:00,53.86,53.89,53.7,53.71,20747.0,53.86,53.89,53.7,53.71,20747.0
2017-12-06 12:30:00,53.73,53.9,53.7,53.9,19002.0,53.73,53.9,53.7,53.9,19002.0
2017-12-06 13:00:00,53.89,54.52,53.87,54.43,189731.0,53.89,54.52,53.87,54.43,189731.0
2017-12-06 13:30:00,54.42,54.57,54.33,54.56,58753.0,54.42,54.57,54.33,54.56,58753.0
2017-12-06 14:00:00,54.56,54.58,54.34,54.35,46281.0,54.56,54.58,54.34,54.35,46281.0
2017-12-06 14:30:00,54.36,54.42,54.34,54.37,42432.0,54.36,54.42,54.34,54.37,42432.0
2017-12-06 15:00:00,54.37,54.37,54.26,54.37,73897.0,54.37,54.37,54.26,54.37,73897.0
2017-12-06 15:30:00,54.36,54.41,54.3,54.31,173063.0,54.36,54.41,54.3,54.31,173063.0
2017-12-07 09:30:00,54.5,54.62,54.15,54.2,86095.0,54.5,54.62,54.15,54.2,86095.0
2017-12-07 10:00:00,54.21,54.34,54.12,54.26,48705.0,54.21,54.34,54.12,54.26,48705.0
2017-12-07 10:30:00,54.25,54.3,54.1,54.26,55040.0,54.25,54.3,54.1,54.26,55040.0
2017-12-07 11:00:00,54.28,54.33,54.14,54.27,56203.0,54.28,54.33,54.14,54.27,56203.0
2017-12-07 11:30:00,54.28,54.38,54.2,54.37,42159.0,54.28,54.38,54.2,54.37,42159.0
2017-12-07 12:00:00,54.34,54.4,54.2,54.35,36716.0,54.34,54.4,54.2,54.35,36716.0
2017-12-07 12:30:00,54.34,54.39,54.3,54.37,28578.0,54.34,54.39,54.3,54.37,28578.0
2017-12-07 13:00:00,54.38,54.38,54.19,54.23,41897.0,54.38,54.38,54.19,54.23,41897.0
2017-12-07 13:30:00,54.22,54.3,54.08,54.19,47652.0,54.22,54.3,54.08,54.19,47652.0
2017-12-07 14:00:00,54.19,54.33,54.17,54.27,22597.0,54.19,54.33,54.17,54.27,22597.0
2017-12-07 14:30:00,54.29,54.29,54.15,54.29,36462.0,54.29,54.29,54.15,54.29,36462.0
2017-12-07 15:00:00,54.3,54.32,54.18,54.28,53278.0,54.3,54.32,54.18,54.28,53278.0
2017-12-07 15:30:00,54.28,54.43,54.26,54.34,314001.0,54.28,54.43,54.26,54.34,314001.0
2017-12-08 09:30:00,54.72,55.29,54.36,55.29,88275.0,54.72,55.29,54.36,55.29,88275.0
2017-12-08 10:00:00,55.24,55.33,54.9,55.25,76628.0,55.24,55.33,54.9,55.25,76628.0
2017-12-08 10:30:00,55.26,55.46,55.21,55.39,94435.0,55.26,55.46,55.21,55.39,94435.0
2017-12-08 11:00:00,55.38,55.57,55.28,55.38,56424.0,55.38,55.57,55.28,55.38,56424.0
2017-12-08 11:30:00,55.36,55.48,55.27,55.33,30887.0,55.36,55.48,55.27,55.33,30887.0
2017-12-08 12:00:00,55.31,55.39,55.25,55.31,28999.0,55.31,55.39,55.25,55.31,28999.0
2017-12-08 12:30:00,55.3,55.37,55.29,55.35,34911.0,55.3,55.37,55.29,55.35,34911.0
2017-12-08 13:00:00,55.34,55.35,55.26,55.31,30916.0,55.34,55.35,55.26,55.31,30916.0
2017-12-08 13:30:00,55.3,55.34,55.13,55.15,40972.0,55.3,55.34,55.13,55.15,40972.0
2017-12-08 14:00:00,55.14,55.15,54.94,55.04,47060.0,55.14,55.15,54.94,55.04,47060.0
2017-12-08 14:30:00,55.02,55.11,54.92,55.05,92237.0,55.02,55.11,54.92,55.05,92237.0
2017-12-08 15:00:00,55.05,55.08,54.97,54.97,82413.0,55.05,55.08,54.97,54.97,82413.0
2017-12-08 15:30:00,54.98,55.03,54.86,55.03,265927.0,54.98,55.03,54.86,55.03,265927.0
2017-12-11 09:30:00,54.75,55.35,54.47,55.3,102065.0,54.75,55.35,54.47,55.3,102065.0
2017-12-11 10:00:00,55.27,55.37,54.86,55.0,87468.0,55.27,55.37,54.86,55.0,87468.0
2017-12-11 10:30:00,54.98,55.02,54.71,54.71,64064.0,54.98,55.02,54.71,54.71,64064.0
2017-12-11 11:00:00,54.72,54.75,54.41,54.41,81401.0,54.72,54.75,54.41,54.41,81401.0
2017-12-11 11:30:00,54.41,54.46,54.33,54.46,58999.0,54.41,54.46,54.33,54.46,58999.0
2017-12-11 12:00:00,54.43,54.69,54.43,54.57,38296.0,54.43,54.69,54.43,54.57,38296.0
2017-12-11 12:30:00,54.59,54.68,54.57,54.65,35305.0,54.59,54.68,54.57,54.65,35305.0
2017-12-11 13:00:00,54.67,54.8,54.48,54.56,50655.0,54.67,54.8,54.48,54.56,50655.0
2017-12-11 13:30:00,54.55,54.68,54.52,54.59,38988.0,54.55,54.68,54.52,54.59,38988.0
2017-12-11 14:00:00,54.59,54.72,54.58,54.6,58443.0,54.59,54.72,54.58,54.6,58443.0
2017-12-11 14:30:00,54.59,54.7,54.47,54.53,54053.0,54.59,54.7,54.47,54.53,54053.0
2017-12-11 15:00:00,54.56,54.75,54.52,54.61,100274.0,54.56,54.75,54.52,54.61,100274.0
2017-12-11 15:30:00,54.6,54.77,54.46,54.71,353363.0,54.6,54.77,54.46,54.71,353363.0
2017-12-12 09:30:00,54.64,54.64,53.85,54.03,165245.0,54.64,54.64,53.85,54.03,165245.0
2017-12-12 10:00:00,54.01,54.01,53.58,53.76,98389.0,54.01,54.01,53.58,53.76,98389.0
2017-12-12 10:30:00,53.76,54.21,53.58,54.21,70131.0,53.76,54.21,53.58,54.21,70131.0
2017-12-12 11:00:00,54.22,54.4,54.15,54.4,36872.0,54.22,54.4,54.15,54.4,36872.0
2017-12-12 11:30:00,54.42,54.49,54.17,54.2,73510.0,54.42,54.49,54.17,54.2,73510.0
2017-12-12 12:00:00,54.2,54.26,53.97,53.98,47426.0,54.2,54.26,53.97,53.98,47426.0
2017-12-12 12:30:00,53.97,54.14,53.96,54.02,51418.0,53.97,54.14,53.96,54.02,51418.0
2017-12-12 13:00:00,54.01,54.04,53.77,53.97,69580.0,54.01,54.04,53.77,53.97,69580.0
2017-12-12 13:30:00,53.98,54.02,53.92,53.92,46298.0,53.98,54.02,53.92,53.92,46298.0
2017-12-12 14:00:00,53.93,53.96,53.85,53.9,51034.0,53.93,53.96,53.85,53.9,51034.0
2017-12-12 14:30:00,53.89,53.91,53.72,53.74,70871.0,53.89,53.91,53.72,53.74,70871.0
2017-12-12 15:00:00,53.74,53.8,53.65,53.76,95993.0,53.74,53.8,53.65,53.76,95993.0
2017-12-12 15:30:00,53.76,53.77,53.55,53.66,346961.0,53.76,53.77,53.55,53.66,346961.0
2017-12-13 09:30:00,53.93,53.93,53.27,53.77,63006.0,53.93,53.93,53.27,53.77,63006.0
2017-12-13 10:00:00,53.75,53.83,53.37,53.48,58313.0,53.75,53.83,53.37,53.48,58313.0
2017-12-13 10:30:00,53.48,53.66,53.38,53.49,52550.0,53.48,53.66,53.38,53.49,52550.0
2017-12-13 11:00:00,53.46,53.6,53.44,53.54,60032.0,53.46,53.6,53.44,53.54,60032.0
2017-12-13 11:30:00,53.56,53.65,53.54,53.58,59152.0,53.56,53.65,53.54,53.58,59152.0
2017-12-13 12:00:00,53.57,53.57,53.39,53.57,49240.0,53.57,53.57,53.39,53.57,49240.0
2017-12-13 12:30:00,53.57,53.58,53.48,53.52,44558.0,53.57,53.58,53.48,53.52,44558.0
2017-12-13 13:00:00,53.51,53.52,53.38,53.43,61591.0,53.51,53.52,53.38,53.43,61591.0
2017-12-13 13:30:00,53.41,53.44,53.14,53.31,100775.0,53.41,53.44,53.14,53.31,100775.0
2017-12-13 14:00:00,53.31,53.57,53.31,53.41,47024.0,53.31,53.57,53.31,53.41,47024.0
2017-12-13 14:30:00,53.41,53.53,53.35,53.45,52457.0,53.41,53.53,53.35,53.45,52457.0
2017-12-13 15:00:00,53.44,53.49,53.37,53.43,60633.0,53.44,53.49,53.37,53.43,60633.0
2017-12-13 15:30:00,53.43,53.43,53.09,53.17,257628.0,53.43,53.43,53.09,53.17,257628.0
2017-12-14 09:30:00,53.16,53.37,53.05,53.17,56616.0,53.16,53.37,53.05,53.17,56616.0
2017-12-14 10:00:00,53.16,53.2,52.73,52.92,113556.0,53.16,53.2,52.73,52.92,113556.0
2017-12-14 10:30:00,52.9,53.14,52.84,53.08,41255.0,52.9,53.14,52.84,53.08,41255.0
2017-12-14 11:00:00,53.09,53.35,53.09,53.28,53602.0,53.09,53.35,53.09,53.28,53602.0
2017-12-14 11:30:00,53.29,53.37,53.16,53.36,49489.0,53.29,53.37,53.16,53.36,49489.0
2017-12-14 12:00:00,53.39,53.46,53.22,53.27,72644.0,53.39,53.46,53.22,53.27,72644.0
2017-12-14 12:30:00,53.29,53.29,53.15,53.16,35220.0,53.29,53.29,53.15,53.16,35220.0
2017-12-14 13:00:00,53.16,53.18,52.94,53.12,63384.0,53.16,53.18,52.94,53.12,63384.0
2017-12-14 13:30:00,53.12,53.23,53.1,53.12,50797.0,53.12,53.23,53.1,53.12,50797.0
2017-12-14 14:00:00,53.1,53.17,52.75,52.75,103797.0,53.1,53.17,52.75,52.75,103797.0
2017-12-14 14:30:00,52.75,52.91,52.7,52.88,71503.0,52.75,52.91,52.7,52.88,71503.0
2017-12-14 15:00:00,52.89,52.91,52.77,52.84,67607.0,52.89,52.91,52.77,52.84,67607.0
2017-12-14 15:30:00,52.86,53.06,52.8,52.82,236053.0,52.86,53.06,52.8,52.82,236053.0
2017-12-15 09:30:00,53.14,53.2,52.58,52.91,349753.0,53.14,53.2,52.58,52.91,349753.0
2017-12-15 10:00:00,52.91,53.36,52.91,53.26,81489.0,52.91,53.36,52.91,53.26,81489.0
2017-12-15 10:30:00,53.24,53.38,53.15,53.25,42766.0,53.24,53.38,53.15,53.25,42766.0
2017-12-15 11:00:00,53.28,53.43,53.21,53.37,38644.0,53.28,53.43,53.21,53.37,38644.0
2017-12-15 11:30:00,53.38,53.43,53.28,53.39,82486.0,53.38,53.43,53.28,53.39,82486.0
2017-12-15 12:00:00,53.4,53.45,53.29,53.39,60104.0,53.4,53.45,53.29,53.39,60104.0
2017-12-15 12:30:00,53.41,53.52,53.4,53.52,44614.0,53.41,53.52,53.4,53.52,44614.0
2017-12-15 13:00:00,53.5,53.64,53.49,53.62,39616.0,53.5,53.64,53.49,53.62,39616.0
2017-12-15 13:30:00,53.6,53.81,53.58,53.81,68322.0,53.6,53.81,53.58,53.81,68322.0
2017-12-15 14:00:00,53.79,53.82,53.66,53.7,82109.0,53.79,53.82,53.66,53.7,82109.0
2017-12-15 14:30:00,53.7,53.85,53.69,53.83,59970.0,53.7,53.85,53.69,53.83,59970.0
2017-12-15 15:00:00,53.81,53.99,53.8,53.84,80138.0,53.81,53.99,53.8,53.84,80138.0
2017-12-15 15:30:00,53.84,54.3,53.58,54.0,1154665.0,53.84,54.3,53.58,54.0,1154665.0
2017-12-18 09:30:00,54.51,55.35,54.5,55.16,137918.0,54.51,55.35,54.5,55.16,137918.0
2017-12-18 10:00:00,55.2,55.22,54.87,55.09,84338.0,55.2,55.22,54.87,55.09,84338.0
2017-12-18 10:30:00,55.09,55.22,54.88,55.04,106485.0,55.09,55.22,54.88,55.04,106485.0
2017-12-18 11:00:00,55.01,55.17,54.91,55.04,75809.0,55.01,55.17,54.91,55.04,75809.0
2017-12-18 11:30:00,55.0,55.09,54.97,55.03,79693.0,55.0,55.09,54.97,55.03,79693.0
2017-12-18 12:00:00,55.05,55.26,55.01,55.21,56562.0,55.05,55.26,55.01,55.21,56562.0
2017-12-18 12:30:00,55.2,55.3,55.14,55.28,62084.0,55.2,55.3,55.14,55.28,62084.0
2017-12-18 13:00:00,55.27,55.36,55.07,55.08,69993.0,55.27,55.36,55.07,55.08,69993.0
2017-12-18 13:30:00,55.1,55.22,55.01,55.02,90529.0,55.1,55.22,55.01,55.02,90529.0
2017-12-18 14:00:00,55.01,55.12,54.84,54.98,87288.0,55.01,55.12,54.84,54.98,87288.0
2017-12-18 14:30:00,54.99,55.19,54.97,55.15,91997.0,54.99,55.19,54.97,55.15,91997.0
2017-12-18 15:00:00,55.16,55.23,55.0,55.0,98626.0,55.16,55.23,55.0,55.0,98626.0
2017-12-18 15:30:00,55.0,55.13,54.96,54.99,377770.0,55.0,55.13,54.96,54.99,377770.0
2017-12-19 09:30:00,55.37,56.05,55.03,55.6,167783.0,55.37,56.05,55.03,55.6,167783.0
2017-12-19 10:00:00,55.62,55.99,55.54,55.64,107109.0,55.62,55.99,55.54,55.64,107109.0
2017-12-19 10:30:00,55.58,55.78,55.44,55.74,118707.0,55.58,55.78,55.44,55.74,118707.0
2017-12-19 11:00:00,55.71,55.71,55.02,55.1,99107.0,55.71,55.71,55.02,55.1,99107.0
2017-12-19 11:30:00,55.11,55.37,55.06,55.19,48082.0,55.11,55.37,55.06,55.19,48082.0
2017-12-19 12:00:00,55.2,55.3,55.14,55.18,42825.0,55.2,55.3,55.14,55.18,42825.0
2017-12-19 12:30:00,55.19,55.36,55.14,55.19,50657.0,55.19,55.36,55.14,55.19,50657.0
2017-12-19 13:00:00,55.15,55.3,55.15,55.2,42018.0,55.15,55.3,55.15,55.2,42018.0
2017-12-19 13:30:00,55.23,55.35,55.19,55.28,57499.0,55.23,55.35,55.19,55.28,57499.0
2017-12-19 14:00:00,55.28,55.34,55.16,55.34,69429.0,55.28,55.34,55.16,55.34,69429.0
2017-12-19 14:30:00,55.31,55.62,55.26,55.59,76425.0,55.31,55.62,55.26,55.59,76425.0
2017-12-19 15:00:00,55.58,55.61,55.48,55.57,91019.0,55.58,55.61,55.48,55.57,91019.0
2017-12-19 15:30:00,55.57,55.73,55.55,55.58,358311.0,55.57,55.73,55.55,55.58,358311.0
2017-12-20 09:30:00,55.64,56.41,55.64,56.23,167600.0,55.64,56.41,55.64,56.23,167600.0
2017-12-20 10:00:00,56.23,56.32,55.36,55.56,102709.0,56.23,56.32,55.36,55.56,102709.0
2017-12-20 10:30:00,55.57,55.61,55.08,55.34,97312.0,55.57,55.61,55.08,55.34,97312.0
2017-12-20 11:00:00,55.3,55.46,55.25,55.32,70472.0,55.3,55.46,55.25,55.32,70472.0
2017-12-20 11:30:00,55.32,55.41,55.24,55.3,57478.0,55.32,55.41,55.24,55.3,57478.0
2017-12-20 12:00:00,55.3,55.42,55.27,55.41,47186.0,55.3,55.42,55.27,55.41,47186.0
2017-12-20 12:30:00,55.4,55.4,55.2,55.33,41134.0,55.4,55.4,55.2,55.33,41134.0
2017-12-20 13:00:00,55.33,55.38,55.25,55.35,48648.0,55.33,55.38,55.25,55.35,48648.0
2017-12-20 13:30:00,55.35,55.41,55.23,55.26,53284.0,55.35,55.41,55.23,55.26,53284.0
2017-12-20 14:00:00,55.25,55.29,54.96,55.05,79476.0,55.25,55.29,54.96,55.05,79476.0
2017-12-20 14:30:00,55.06,55.12,54.99,55.11,59352.0,55.06,55.12,54.99,55.11,59352.0
2017-12-20 15:00:00,55.11,55.15,55.02,55.02,70002.0,55.11,55.15,55.02,55.02,70002.0
2017-12-20 15:30:00,55.03,55.03,54.74,54.81,308029.0,55.03,55.03,54.74,54.81,308029.0
2017-12-21 09:30:00,55.07,55.31,54.86,54.99,70753.0,55.07,55.31,54.86,54.99,70753.0
2017-12-21 10:00:00,54.99,55.14,54.65,54.8,83821.0,54.99,55.14,54.65,54.8,83821.0
2017-12-21 10:30:00,54.81,54.89,54.4,54.47,87872.0,54.81,54.89,54.4,54.47,87872.0
2017-12-21 11:00:00,54.48,54.69,54.33,54.42,115313.0,54.48,54.69,54.33,54.42,115313.0
2017-12-21 11:30:00,54.47,54.53,54.32,54.37,49763.0,54.47,54.53,54.32,54.37,49763.0
2017-12-21 12:00:00,54.36,54.36,54.01,54.32,73010.0,54.36,54.36,54.01,54.32,73010.0
2017-12-21 12:30:00,54.34,54.41,54.27,54.35,57785.0,54.34,54.41,54.27,54.35,57785.0
2017-12-21 13:00:00,54.35,54.43,54.31,54.41,41432.0,54.35,54.43,54.31,54.41,41432.0
2017-12-21 13:30:00,54.41,54.43,54.18,54.19,76063.0,54.41,54.43,54.18,54.19,76063.0
2017-12-21 14:00:00,54.19,54.28,54.18,54.25,49483.0,54.19,54.28,54.18,54.25,49483.0
2017-12-21 14:30:00,54.24,54.4,54.17,54.4,62148.0,54.24,54.4,54.17,54.4,62148.0
2017-12-21 15:00:00,54.39,54.39,54.27,54.36,63751.0,54.39,54.39,54.27,54.36,63751.0
2017-12-21 15:30:00,54.36,54.37,54.08,54.14,265786.0,54.36,54.37,54.08,54.14,265786.0
2017-12-22 09:30:00,53.75,54.47,53.74,54.05,80892.0,53.75,54.47,53.74,54.05,80892.0
2017-12-22 10:00:00,54.09,54.35,54.06,54.24,57163.0,54.09,54.35,54.06,54.24,57163.0
2017-12-22 10:30:00,54.24,54.25,53.87,53.94,78768.0,54.24,54.25,53.87,53.94,78768.0
2017-12-22 11:00:00,53.94,54.05,53.72,53.88,75424.0,53.94,54.05,53.72,53.88,75424.0
2017-12-22 11:30:00,53.89,53.98,53.77,53.98,49682.0,53.89,53.98,53.77,53.98,49682.0
2017-12-22 12:00:00,53.99,54.08,53.96,54.04,39362.0,53.99,54.08,53.96,54.04,39362.0
2017-12-22 12:30:00,54.06,54.09,54.0,54.02,34927.0,54.06,54.09,54.0,54.02,34927.0
2017-12-22 13:00:00,54.02,54.09,53.99,54.07,33696.0,54.02,54.09,53.99,54.07,33696.0
2017-12-22 13:30:00,54.06,54.19,54.04,54.12,43162.0,54.06,54.19,54.04,54.12,43162.0
2017-12-22 14:00:00,54.12,54.17,54.05,54.13,50960.0,54.12,54.17,54.05,54.13,50960.0
2017-12-22 14:30:00,54.14,54.17,54.08,54.12,40261.0,54.14,54.17,54.08,54.12,40261.0
2017-12-22 15:00:00,54.13,54.15,53.99,54.06,60420.0,54.13,54.15,53.99,54.06,60420.0
2017-12-22 15:30:00,54.05,54.17,54.01,54.03,184960.0,54.05,54.17,54.01,54.03,184960.0
2017-12-26 09:30:00,53.93,54.25,53.84,54.0,25718.0,53.93,54.25,53.84,54.0,25718.0
2017-12-26 10:00:00,53.98,54.01,53.76,53.85,22162.0,53.98,54.01,53.76,53.85,22162.0
2017-12-26 10:30:00,53.85,53.87,53.67,53.69,34759.0,53.85,53.87,53.67,53.69,34759.0
2017-12-26 11:00:00,53.72,53.93,53.72,53.93,19625.0,53.72,53.93,53.72,53.93,19625.0
2017-12-26 11:30:00,53.92,53.97,53.83,53.93,18331.0,53.92,53.97,53.83,53.93,18331.0
2017-12-26 12:00:00,53.91,54.03,53.88,53.96,23480.0,53.91,54.03,53.88,53.96,23480.0
2017-12-26 12:30:00,53.97,54.02,53.9,53.95,14362.0,53.97,54.02,53.9,53.95,14362.0
2017-12-26 13:00:00,53.98,54.02,53.82,53.89,22545.0,53.98,54.02,53.82,53.89,22545.0
2017-12-26 13:30:00,53.91,53.94,53.8,53.82,11691.0,53.91,53.94,53.8,53.82,11691.0
2017-12-26 14:00:00,53.82,53.86,53.75,53.75,17490.0,53.82,53.86,53.75,53.75,17490.0
2017-12-26 14:30:00,53.75,53.78,53.71,53.73,15429.0,53.75,53.78,53.71,53.73,15429.0
2017-12-26 15:00:00,53.72,53.77,53.71,53.75,15392.0,53.72,53.77,53.71,53.75,15392.0
2017-12-26 15:30:00,53.75,53.83,53.65,53.71,171711.0,53.75,53.83,53.65,53.71,171711.0
2017-12-27 09:30:00,53.95,54.19,53.7,54.08,48265.0,53.95,54.19,53.7,54.08,48265.0
2017-12-27 10:00:00,54.08,54.19,53.86,53.95,36025.0,54.08,54.19,53.86,53.95,36025.0
2017-12-27 10:30:00,53.94,54.14,53.91,54.08,54229.0,53.94,54.14,53.91,54.08,54229.0
2017-12-27 11:00:00,54.08,54.1,53.84,53.84,33334.0,54.08,54.1,53.84,53.84,33334.0
2017-12-27 11:30:00,53.82,54.03,53.81,53.98,23565.0,53.82,54.03,53.81,53.98,23565.0
2017-12-27 12:00:00,53.97,54.0,53.85,53.89,26564.0,53.97,54.0,53.85,53.89,26564.0
2017-12-27 12:30:00,53.88,53.99,53.86,53.89,38291.0,53.88,53.99,53.86,53.89,38291.0
2017-12-27 13:00:00,53.9,53.92,53.79,53.81,27077.0,53.9,53.92,53.79,53.81,27077.0
2017-12-27 13:30:00,53.83,53.84,53.76,53.8,20021.0,53.83,53.84,53.76,53.8,20021.0
2017-12-27 14:00:00,53.82,53.85,53.74,53.79,31033.0,53.82,53.85,53.74,53.79,31033.0
2017-12-27 14:30:00,53.8,53.82,53.74,53.77,22375.0,53.8,53.82,53.74,53.77,22375.0
2017-12-27 15:00:00,53.79,53.85,53.76,53.8,47687.0,53.79,53.85,53.76,53.8,47687.0
2017-12-27 15:30:00,53.8,54.04,53.8,53.99,208432.0,53.8,54.04,53.8,53.99,208432.0
2017-12-28 09:30:00,54.01,54.03,53.58,53.72,134269.0,54.01,54.03,53.58,53.72,134269.0
2017-12-28 10:00:00,53.72,53.86,53.59,53.66,87246.0,53.72,53.86,53.59,53.66,87246.0
2017-12-28 10:30:00,53.68,53.71,53.54,53.66,72992.0,53.68,53.71,53.54,53.66,72992.0
2017-12-28 11:00:00,53.63,53.73,53.46,53.71,139130.0,53.63,53.73,53.46,53.71,139130.0
2017-12-28 11:30:00,53.71,53.72,53.54,53.57,23081.0,53.71,53.72,53.54,53.57,23081.0
2017-12-28 12:00:00,53.55,53.61,53.47,53.49,40429.0,53.55,53.61,53.47,53.49,40429.0
2017-12-28 12:30:00,53.48,53.51,53.45,53.5,13686.0,53.48,53.51,53.45,53.5,13686.0
2017-12-28 13:00:00,53.51,53.51,53.34,53.37,34425.0,53.51,53.51,53.34,53.37,34425.0
2017-12-28 13:30:00,53.37,53.42,53.35,53.38,35465.0,53.37,53.42,53.35,53.38,35465.0
2017-12-28 14:00:00,53.37,53.42,53.36,53.36,29947.0,53.37,53.42,53.36,53.36,29947.0
2017-12-28 14:30:00,53.36,53.4,53.35,53.37,22812.0,53.36,53.4,53.35,53.37,22812.0
2017-12-28 15:00:00,53.38,53.45,53.38,53.43,64911.0,53.38,53.45,53.38,53.43,64911.0
2017-12-28 15:30:00,53.43,53.68,53.41,53.61,164815.0,53.43,53.68,53.41,53.61,164815.0
2017-12-29 09:30:00,53.45,53.96,53.45,53.76,67871.0,53.45,53.96,53.45,53.76,67871.0
2017-12-29 10:00:00,53.77,53.78,53.66,53.74,68980.0,53.77,53.78,53.66,53.74,68980.0
2017-12-29 10:30:00,53.73,53.74,53.63,53.69,47131.0,53.73,53.74,53.63,53.69,47131.0
2017-12-29 11:00:00,53.7,53.74,53.62,53.69,33799.0,53.7,53.74,53.62,53.69,33799.0
2017-12-29 11:30:00,53.7,53.74,53.59,53.69,34174.0,53.7,53.74,53.59,53.69,34174.0
2017-12-29 12:00:00,53.68,53.73,53.63,53.63,18927.0,53.68,53.73,53.63,53.63,18927.0
2017-12-29 12:30:00,53.65,53.72,53.64,53.66,19067.0,53.65,53.72,53.64,53.66,19067.0
2017-12-29 13:00:00,53.66,53.67,53.59,53.67,27260.0,53.66,53.67,53.59,53.67,27260.0
2017-12-29 13:30:00,53.66,53.67,53.55,53.56,22910.0,53.66,53.67,53.55,53.56,22910.0
2017-12-29 14:00:00,53.59,53.65,53.53,53.58,26812.0,53.59,53.65,53.53,53.58,26812.0
2017-12-29 14:30:00,53.57,53.64,53.56,53.62,18681.0,53.57,53.64,53.56,53.62,18681.0
2017-12-29 15:00:00,53.62,53.62,53.52,53.57,46942.0,53.62,53.62,53.52,53.57,46942.0
2017-12-29 15:30:00,53.57,53.57,53.23,53.25,181401.0,53.57,53.57,53.23,53.25,181401.0
2018-01-02 09:30:00,53.76,54.03,53.57,53.96,74189.0,53.76,54.03,53.57,53.96,74189.0
2018-01-02 10:00:00,53.98,54.25,53.98,54.21,93188.0,53.98,54.25,53.98,54.21,93188.0
2018-01-02 10:30:00,54.22,54.43,54.18,54.41,73143.0,54.22,54.43,54.18,54.41,73143.0
2018-01-02 11:00:00,54.41,54.43,54.21,54.32,48143.0,54.41,54.43,54.21,54.32,48143.0
2018-01-02 11:30:00,54.31,54.31,54.11,54.23,55821.0,54.31,54.31,54.11,54.23,55821.0
2018-01-02 12:00:00,54.23,54.4,54.23,54.29,55426.0,54.23,54.4,54.23,54.29,55426.0
2018-01-02 12:30:00,54.29,54.41,54.2,54.36,81697.0,54.29,54.41,54.2,54.36,81697.0
2018-01-02 13:00:00,54.37,54.45,54.33,54.41,43210.0,54.37,54.45,54.33,54.41,43210.0
2018-01-02 13:30:00,54.42,54.45,54.37,54.41,63004.0,54.42,54.45,54.37,54.41,63004.0
2018-01-02 14:00:00,54.4,54.54,54.4,54.53,55800.0,54.4,54.54,54.4,54.53,55800.0
2018-01-02 14:30:00,54.52,54.67,54.51,54.64,75599.0,54.52,54.67,54.51,54.64,75599.0
2018-01-02 15:00:00,54.65,54.74,54.64,54.7,94311.0,54.65,54.74,54.64,54.7,94311.0
2018-01-02 15:30:00,54.69,54.97,54.59,54.95,414369.0,54.69,54.97,54.59,54.95,414369.0
2018-01-03 09:30:00,54.95,55.62,54.95,55.55,83262.0,54.95,55.62,54.95,55.55,83262.0
2018-01-03 10:00:00,55.55,55.61,55.17,55.31,72955.0,55.55,55.61,55.17,55.31,72955.0
2018-01-03 10:30:00,55.32,55.39,55.18,55.19,50439.0,55.32,55.39,55.18,55.19,50439.0
2018-01-03 11:00:00,55.18,55.28,55.14,55.2,42046.0,55.18,55.28,55.14,55.2,42046.0
2018-01-03 11:30:00,55.19,55.25,54.72,54.8,123517.0,55.19,55.25,54.72,54.8,123517.0
2018-01-03 12:00:00,54.79,54.96,54.78,54.95,90320.0,54.79,54.96,54.78,54.95,90320.0
2018-01-03 12:30:00,54.96,55.07,54.93,55.01,23985.0,54.96,55.07,54.93,55.01,23985.0
2018-01-03 13:00:00,54.99,55.0,54.88,54.92,38088.0,54.99,55.0,54.88,54.92,38088.0
2018-01-03 13:30:00,54.9,54.92,54.65,54.74,71867.0,54.9,54.92,54.65,54.74,71867.0
2018-01-03 14:00:00,54.75,55.02,54.75,54.98,82483.0,54.75,55.02,54.75,54.98,82483.0
2018-01-03 14:30:00,55.0,55.15,54.95,55.01,58108.0,55.0,55.15,54.95,55.01,58108.0
2018-01-03 15:00:00,55.02,55.28,54.99,55.22,56987.0,55.02,55.28,54.99,55.22,56987.0
2018-01-03 15:30:00,55.21,55.5,55.17,55.37,294184.0,55.21,55.5,55.17,55.37,294184.0
2018-01-04 09:30:00,55.35,55.78,55.25,55.36,54462.0,55.35,55.78,55.25,55.36,54462.0
2018-01-04 10:00:00,55.35,55.39,55.12,55.19,51896.0,55.35,55.39,55.12,55.19,51896.0
2018-01-04 10:30:00,55.16,55.28,55.1,55.16,48412.0,55.16,55.28,55.1,55.16,48412.0
2018-01-04 11:00:00,55.16,55.2,55.05,55.09,29522.0,55.16,55.2,55.05,55.09,29522.0
2018-01-04 11:30:00,55.1,55.11,54.72,54.82,109709.0,55.1,55.11,54.72,54.82,109709.0
2018-01-04 12:00:00,54.82,55.08,54.8,54.95,60660.0,54.82,55.08,54.8,54.95,60660.0
2018-01-04 12:30:00,54.95,54.96,54.84,54.86,45819.0,54.95,54.96,54.84,54.86,45819.0
2018-01-04 13:00:00,54.86,54.9,54.81,54.87,57199.0,54.86,54.9,54.81,54.87,57199.0
2018-01-04 13:30:00,54.85,54.88,54.76,54.85,96967.0,54.85,54.88,54.76,54.85,96967.0
2018-01-04 14:00:00,54.85,54.87,54.8,54.81,66227.0,54.85,54.87,54.8,54.81,66227.0
2018-01-04 14:30:00,54.83,54.84,54.73,54.75,81573.0,54.83,54.84,54.73,54.75,81573.0
2018-01-04 15:00:00,54.74,54.76,54.68,54.73,100853.0,54.74,54.76,54.68,54.73,100853.0
2018-01-04 15:30:00,54.73,54.78,54.66,54.7,300035.0,54.73,54.78,54.66,54.7,300035.0
2018-01-05 09:30:00,55.11,55.11,54.47,54.47,55384.0,55.11,55.11,54.47,54.47,55384.0
2018-01-05 10:00:00,54.47,54.5,54.22,54.36,82662.0,54.47,54.5,54.22,54.36,82662.0
2018-01-05 10:30:00,54.35,54.65,54.27,54.64,71568.0,54.35,54.65,54.27,54.64,71568.0
2018-01-05 11:00:00,54.63,54.79,54.53,54.69,97668.0,54.63,54.79,54.53,54.69,97668.0
2018-01-05 11:30:00,54.7,54.73,54.54,54.7,42596.0,54.7,54.73,54.54,54.7,42596.0
2018-01-05 12:00:00,54.68,54.74,54.61,54.65,24693.0,54.68,54.74,54.61,54.65,24693.0
2018-01-05 12:30:00,54.65,54.69,54.56,54.69,36888.0,54.65,54.69,54.56,54.69,36888.0
2018-01-05 13:00:00,54.69,54.93,54.66,54.84,63983.0,54.69,54.93,54.66,54.84,63983.0
2018-01-05 13:30:00,54.84,54.94,54.79,54.82,56645.0,54.84,54.94,54.79,54.82,56645.0
2018-01-05 14:00:00,54.82,54.88,54.75,54.81,96304.0,54.82,54.88,54.75,54.81,96304.0
2018-01-05 14:30:00,54.82,54.84,54.72,54.73,40125.0,54.82,54.84,54.72,54.73,40125.0
2018-01-05 15:00:00,54.73,54.8,54.71,54.76,46869.0,54.73,54.8,54.71,54.76,46869.0
2018-01-05 15:30:00,54.76,54.93,54.74,54.86,215308.0,54.76,54.93,54.74,54.86,215308.0
2018-01-08 09:30:00,54.92,54.93,54.38,54.87,66772.0,54.92,54.93,54.38,54.87,66772.0
2018-01-08 10:00:00,54.83,54.91,54.64,54.84,50235.0,54.83,54.91,54.64,54.84,50235.0
2018-01-08 10:30:00,54.83,55.0,54.7,54.87,64276.0,54.83,55.0,54.7,54.87,64276.0
2018-01-08 11:00:00,54.87,54.87,54.65,54.7,43057.0,54.87,54.87,54.65,54.7,43057.0
2018-01-08 11:30:00,54.69,54.78,54.67,54.7,47011.0,54.69,54.78,54.67,54.7,47011.0
2018-01-08 12:00:00,54.71,54.83,54.71,54.78,33546.0,54.71,54.83,54.71,54.78,33546.0
2018-01-08 12:30:00,54.78,54.9,54.77,54.86,41952.0,54.78,54.9,54.77,54.86,41952.0
2018-01-08 13:00:00,54.88,54.89,54.76,54.79,25612.0,54.88,54.89,54.76,54.79,25612.0
2018-01-08 13:30:00,54.78,54.84,54.73,54.81,20751.0,54.78,54.84,54.73,54.81,20751.0
2018-01-08 14:00:00,54.83,54.92,54.79,54.79,33878.0,54.83,54.92,54.79,54.79,33878.0
2018-01-08 14:30:00,54.78,54.83,54.74,54.81,51948.0,54.78,54.83,54.74,54.81,51948.0
2018-01-08 15:00:00,54.82,54.82,54.75,54.8,54038.0,54.82,54.82,54.75,54.8,54038.0
2018-01-08 15:30:00,54.8,54.81,54.64,54.66,216277.0,54.8,54.81,54.64,54.66,216277.0
2018-01-09 09:30:00,54.83,55.29,54.51,54.75,67117.0,54.83,55.29,54.51,54.75,67117.0
2018-01-09 10:00:00,54.76,55.29,54.57,55.23,107680.0,54.76,55.29,54.57,55.23,107680.0
2018-01-09 10:30:00,55.24,55.27,54.73,54.8,69008.0,55.24,55.27,54.73,54.8,69008.0
2018-01-09 11:00:00,54.81,55.0,54.74,55.0,49061.0,54.81,55.0,54.74,55.0,49061.0
2018-01-09 11:30:00,54.97,55.05,54.94,55.01,46762.0,54.97,55.05,54.94,55.01,46762.0
2018-01-09 12:00:00,55.0,55.1,54.96,55.06,65325.0,55.0,55.1,54.96,55.06,65325.0
2018-01-09 12:30:00,55.08,55.29,55.05,55.22,25948.0,55.08,55.29,55.05,55.22,25948.0
2018-01-09 13:00:00,55.2,55.24,55.04,55.08,39152.0,55.2,55.24,55.04,55.08,39152.0
2018-01-09 13:30:00,55.08,55.11,54.97,55.0,45787.0,55.08,55.11,54.97,55.0,45787.0
2018-01-09 14:00:00,55.0,55.02,54.82,54.86,33999.0,55.0,55.02,54.82,54.86,33999.0
2018-01-09 14:30:00,54.86,54.9,54.82,54.9,29017.0,54.86,54.9,54.82,54.9,29017.0
2018-01-09 15:00:00,54.91,54.94,54.84,54.86,33802.0,54.91,54.94,54.84,54.86,33802.0
2018-01-09 15:30:00,54.86,55.05,54.86,54.94,165165.0,54.86,55.05,54.86,54.94,165165.0
2018-01-10 09:30:00,55.0,55.73,54.9,55.69,153942.0,55.0,55.73,54.9,55.69,153942.0
2018-01-10 10:00:00,55.66,55.69,55.41,55.57,154582.0,55.66,55.69,55.41,55.57,154582.0
2018-01-10 10:30:00,55.57,55.82,55.49,55.55,117865.0,55.57,55.82,55.49,55.55,117865.0
2018-01-10 11:00:00,55.56,55.7,55.52,55.56,56935.0,55.56,55.7,55.52,55.56,56935.0
2018-01-10 11:30:00,55.56,55.74,55.55,55.68,37901.0,55.56,55.74,55.55,55.68,37901.0
2018-01-10 12:00:00,55.67,55.69,55.51,55.62,53319.0,55.67,55.69,55.51,55.62,53319.0
2018-01-10 12:30:00,55.6,55.69,55.54,55.69,92261.0,55.6,55.69,55.54,55.69,92261.0
2018-01-10 13:00:00,55.69,55.82,55.58,55.65,70539.0,55.69,55.82,55.58,55.65,70539.0
2018-01-10 13:30:00,55.66,55.71,55.56,55.57,47324.0,55.66,55.71,55.56,55.57,47324.0
2018-01-10 14:00:00,55.6,55.7,55.6,55.67,23730.0,55.6,55.7,55.6,55.67,23730.0
2018-01-10 14:30:00,55.65,55.69,55.5,55.58,41816.0,55.65,55.69,55.5,55.58,41816.0
2018-01-10 15:00:00,55.57,55.65,55.53,55.62,124887.0,55.57,55.65,55.53,55.62,124887.0
2018-01-10 15:30:00,55.63,55.67,55.54,55.59,197841.0,55.63,55.67,55.54,55.59,197841.0
2018-01-11 09:30:00,55.84,56.4,55.77,56.39,238853.0,55.84,56.4,55.77,56.39,238853.0
2018-01-11 10:00:00,56.35,56.5,55.76,56.08,203835.0,56.35,56.5,55.76,56.08,203835.0
2018-01-11 10:30:00,56.08,56.09,55.87,56.0,86985.0,56.08,56.09,55.87,56.0,86985.0
2018-01-11 11:00:00,55.99,56.2,55.99,56.05,75123.0,55.99,56.2,55.99,56.05,75123.0
2018-01-11 11:30:00,56.05,56.14,56.01,56.09,61307.0,56.05,56.14,56.01,56.09,61307.0
2018-01-11 12:00:00,56.08,56.08,56.0,56.04,35313.0,56.08,56.08,56.0,56.04,35313.0
2018-01-11 12:30:00,56.05,56.09,55.98,55.98,44636.0,56.05,56.09,55.98,55.98,44636.0
2018-01-11 13:00:00,55.98,56.1,55.93,56.1,67829.0,55.98,56.1,55.93,56.1,67829.0
2018-01-11 13:30:00,56.11,56.13,56.01,56.04,36670.0,56.11,56.13,56.01,56.04,36670.0
2018-01-11 14:00:00,56.05,56.14,56.01,56.05,384647.0,56.05,56.14,56.01,56.05,384647.0
2018-01-11 14:30:00,56.05,56.11,56.02,56.11,69798.0,56.05,56.11,56.02,56.11,69798.0
2018-01-11 15:00:00,56.11,56.16,56.09,56.1,120944.0,56.11,56.16,56.09,56.1,120944.0
2018-01-11 15:30:00,56.09,56.15,56.02,56.15,453233.0,56.09,56.15,56.02,56.15,453233.0
2018-01-12 09:30:00,56.38,57.1,56.25,57.08,105829.0,56.38,57.1,56.25,57.08,105829.0
2018-01-12 10:00:00,57.06,57.29,57.0,57.1,112071.0,57.06,57.29,57.0,57.1,112071.0
2018-01-12 10:30:00,57.13,57.18,57.0,57.12,37652.0,57.13,57.18,57.0,57.12,37652.0
2018-01-12 11:00:00,57.13,57.17,56.98,57.1,61088.0,57.13,57.17,56.98,57.1,61088.0
2018-01-12 11:30:00,57.1,57.57,57.09,57.41,87080.0,57.1,57.57,57.09,57.41,87080.0
2018-01-12 12:00:00,57.39,57.5,57.27,57.41,107655.0,57.39,57.5,57.27,57.41,107655.0
2018-01-12 12:30:00,57.41,57.41,57.18,57.27,75463.0,57.41,57.41,57.18,57.27,75463.0
2018-01-12 13:00:00,57.27,57.39,57.2,57.36,34523.0,57.27,57.39,57.2,57.36,34523.0
2018-01-12 13:30:00,57.36,57.5,57.31,57.49,47254.0,57.36,57.5,57.31,57.49,47254.0
2018-01-12 14:00:00,57.48,57.5,57.36,57.47,75002.0,57.48,57.5,57.36,57.47,75002.0
2018-01-12 14:30:00,57.46,57.74,57.34,57.74,186531.0,57.46,57.74,57.34,57.74,186531.0
2018-01-12 15:00:00,57.7,57.94,57.66,57.93,144955.0,57.7,57.94,57.66,57.93,144955.0
2018-01-12 15:30:00,57.93,58.04,57.81,57.84,534164.0,57.93,58.04,57.81,57.84,534164.0
2018-01-16 09:30:00,58.15,58.45,58.0,58.16,91700.0,58.15,58.45,58.0,58.16,91700.0
2018-01-16 10:00:00,58.19,58.2,57.85,57.93,102496.0,58.19,58.2,57.85,57.93,102496.0
2018-01-16 10:30:00,57.9,58.06,57.77,57.9,71394.0,57.9,58.06,57.77,57.9,71394.0
2018-01-16 11:00:00,57.89,58.23,57.76,58.23,104316.0,57.89,58.23,57.76,58.23,104316.0
2018-01-16 11:30:00,58.25,58.4,57.93,58.07,201835.0,58.25,58.4,57.93,58.07,201835.0
2018-01-16 12:00:00,58.07,58.3,58.0,58.03,106694.0,58.07,58.3,58.0,58.03,106694.0
2018-01-16 12:30:00,58.04,58.11,57.75,57.78,52882.0,58.04,58.11,57.75,57.78,52882.0
2018-01-16 13:00:00,57.8,57.92,57.66,57.84,59682.0,57.8,57.92,57.66,57.84,59682.0
2018-01-16 13:30:00,57.85,57.92,57.6,57.65,44226.0,57.85,57.92,57.6,57.65,44226.0
2018-01-16 14:00:00,57.65,57.72,57.46,57.48,66028.0,57.65,57.72,57.46,57.48,66028.0
2018-01-16 14:30:00,57.51,57.55,57.13,57.32,98733.0,57.51,57.55,57.13,57.32,98733.0
2018-01-16 15:00:00,57.33,57.63,57.32,57.56,79591.0,57.33,57.63,57.32,57.56,79591.0
2018-01-16 15:30:00,57.54,57.58,57.39,57.4,193965.0,57.54,57.58,57.39,57.4,193965.0
2018-01-17 09:30:00,58.54,58.88,57.73,58.38,342287.0,58.54,58.88,57.73,58.38,342287.0
2018-01-17 10:00:00,58.38,58.5,57.89,57.89,274608.0,58.38,58.5,57.89,57.89,274608.0
2018-01-17 10:30:00,57.89,58.46,57.81,58.29,149049.0,57.89,58.46,57.81,58.29,149049.0
2018-01-17 11:00:00,58.26,58.86,58.26,58.8,88269.0,58.26,58.86,58.26,58.8,88269.0
2018-01-17 11:30:00,58.8,59.02,58.74,58.97,172682.0,58.8,59.02,58.74,58.97,172682.0
2018-01-17 12:00:00,58.97,58.97,58.53,58.59,128317.0,58.97,58.97,58.53,58.59,128317.0
2018-01-17 12:30:00,58.59,58.74,58.57,58.58,48649.0,58.59,58.74,58.57,58.58,48649.0
2018-01-17 13:00:00,58.59,58.72,58.58,58.64,71233.0,58.59,58.72,58.58,58.64,71233.0
2018-01-17 13:30:00,58.63,58.74,58.48,58.73,154065.0,58.63,58.74,58.48,58.73,154065.0
2018-01-17 14:00:00,58.73,58.84,58.68,58.74,68704.0,58.73,58.84,58.68,58.74,68704.0
2018-01-17 14:30:00,58.74,58.93,58.73,58.93,67263.0,58.74,58.93,58.73,58.93,67263.0
2018-01-17 15:00:00,58.93,59.09,58.93,59.06,148428.0,58.93,59.09,58.93,59.06,148428.0
2018-01-17 15:30:00,59.07,59.3,59.05,59.27,469658.0,59.07,59.3,59.05,59.27,469658.0
2018-01-18 09:30:00,59.04,59.14,58.85,58.89,102479.0,59.04,59.14,58.85,58.89,102479.0
2018-01-18 10:00:00,58.9,58.95,58.51,58.69,117796.0,58.9,58.95,58.51,58.69,117796.0
2018-01-18 10:30:00,58.69,58.91,58.66,58.8,42295.0,58.69,58.91,58.66,58.8,42295.0
2018-01-18 11:00:00,58.82,58.84,58.51,58.54,54674.0,58.82,58.84,58.51,58.54,54674.0
2018-01-18 11:30:00,58.52,58.81,58.45,58.71,119808.0,58.52,58.81,58.45,58.71,119808.0
2018-01-18 12:00:00,58.71,58.71,58.51,58.64,48326.0,58.71,58.71,58.51,58.64,48326.0
2018-01-18 12:30:00,58.63,58.76,58.62,58.63,32075.0,58.63,58.76,58.62,58.63,32075.0
2018-01-18 13:00:00,58.63,58.74,58.61,58.67,30318.0,58.63,58.74,58.61,58.67,30318.0
2018-01-18 13:30:00,58.67,58.76,58.62,58.75,69005.0,58.67,58.76,58.62,58.75,69005.0
2018-01-18 14:00:00,58.73,58.83,58.72,58.8,56893.0,58.73,58.83,58.72,58.8,56893.0
2018-01-18 14:30:00,58.8,58.86,58.7,58.74,41875.0,58.8,58.86,58.7,58.74,41875.0
2018-01-18 15:00:00,58.73,58.81,58.69,58.71,62661.0,58.73,58.81,58.69,58.71,62661.0
2018-01-18 15:30:00,58.72,58.91,58.62,58.86,268040.0,58.72,58.91,58.62,58.86,268040.0
2018-01-19 09:30:00,58.88,59.45,58.74,59.45,166495.0,58.88,59.45,58.74,59.45,166495.0
2018-01-19 10:00:00,59.55,59.63,59.09,59.63,125238.0,59.55,59.63,59.09,59.63,125238.0
2018-01-19 10:30:00,59.63,59.69,59.24,59.41,147139.0,59.63,59.69,59.24,59.41,147139.0
2018-01-19 11:00:00,59.42,59.57,59.18,59.54,78087.0,59.42,59.57,59.18,59.54,78087.0
2018-01-19 11:30:00,59.55,59.61,59.43,59.45,95370.0,59.55,59.61,59.43,59.45,95370.0
2018-01-19 12:00:00,59.45,59.58,59.37,59.37,76946.0,59.45,59.58,59.37,59.37,76946.0
2018-01-19 12:30:00,59.39,59.54,59.37,59.47,44916.0,59.39,59.54,59.37,59.47,44916.0
2018-01-19 13:00:00,59.48,59.53,59.37,59.49,83259.0,59.48,59.53,59.37,59.49,83259.0
2018-01-19 13:30:00,59.5,59.54,59.25,59.25,82897.0,59.5,59.54,59.25,59.25,82897.0
2018-01-19 14:00:00,59.26,59.36,59.19,59.35,64607.0,59.26,59.36,59.19,59.35,64607.0
2018-01-19 14:30:00,59.35,59.48,59.27,59.28,87528.0,59.35,59.48,59.27,59.28,87528.0
2018-01-19 15:00:00,59.29,59.4,59.22,59.4,152106.0,59.29,59.4,59.22,59.4,152106.0
2018-01-19 15:30:00,59.41,59.51,59.23,59.44,573186.0,59.41,59.51,59.23,59.44,573186.0
2018-01-22 09:30:00,59.45,59.45,58.61,59.02,135272.0,59.45,59.45,58.61,59.02,135272.0
2018-01-22 10:00:00,59.03,59.44,58.94,59.18,87383.0,59.03,59.44,58.94,59.18,87383.0
2018-01-22 10:30:00,59.19,59.2,58.84,58.84,87538.0,59.19,59.2,58.84,58.84,87538.0
2018-01-22 11:00:00,58.84,58.92,58.4,58.41,90822.0,58.84,58.92,58.4,58.41,90822.0
2018-01-22 11:30:00,58.42,58.66,58.38,58.63,64635.0,58.42,58.66,58.38,58.63,64635.0
2018-01-22 12:00:00,58.65,59.03,58.65,59.03,33863.0,58.65,59.03,58.65,59.03,33863.0
2018-01-22 12:30:00,59.01,59.12,58.99,59.07,29646.0,59.01,59.12,58.99,59.07,29646.0
2018-01-22 13:00:00,59.09,59.1,58.99,59.05,20558.0,59.09,59.1,58.99,59.05,20558.0
2018-01-22 13:30:00,59.06,59.14,59.02,59.04,35835.0,59.06,59.14,59.02,59.04,35835.0
2018-01-22 14:00:00,59.03,59.03,58.7,58.71,63402.0,59.03,59.03,58.7,58.71,63402.0
2018-01-22 14:30:00,58.72,58.78,58.66,58.67,80252.0,58.72,58.78,58.66,58.67,80252.0
2018-01-22 15:00:00,58.67,59.2,58.67,59.19,85940.0,58.67,59.2,58.67,59.19,85940.0
2018-01-22 15:30:00,59.18,59.41,59.16,59.38,376431.0,59.18,59.41,59.16,59.38,376431.0
2018-01-23 09:30:00,59.49,59.49,58.6,58.75,118700.0,59.49,59.49,58.6,58.75,118700.0
2018-01-23 10:00:00,58.71,59.03,58.61,58.82,111341.0,58.71,59.03,58.61,58.82,111341.0
2018-01-23 10:30:00,58.83,58.98,58.63,58.69,78098.0,58.83,58.98,58.63,58.69,78098.0
2018-01-23 11:00:00,58.67,59.01,58.57,58.97,97029.0,58.67,59.01,58.57,58.97,97029.0
2018-01-23 11:30:00,58.96,59.01,58.73,58.81,99674.0,58.96,59.01,58.73,58.81,99674.0
2018-01-23 12:00:00,58.81,58.86,58.75,58.79,40500.0,58.81,58.86,58.75,58.79,40500.0
2018-01-23 12:30:00,58.8,58.8,58.56,58.66,54170.0,58.8,58.8,58.56,58.66,54170.0
2018-01-23 13:00:00,58.68,58.68,58.44,58.44,42988.0,58.68,58.68,58.44,58.44,42988.0
2018-01-23 13:30:00,58.44,58.57,58.37,58.54,61277.0,58.44,58.57,58.37,58.54,61277.0
2018-01-23 14:00:00,58.53,58.67,58.39,58.42,78771.0,58.53,58.67,58.39,58.42,78771.0
2018-01-23 14:30:00,58.43,58.5,58.33,58.35,106361.0,58.43,58.5,58.33,58.35,106361.0
2018-01-23 15:00:00,58.34,58.45,58.32,58.43,111550.0,58.34,58.45,58.32,58.43,111550.0
2018-01-23 15:30:00,58.44,58.45,58.29,58.34,343076.0,58.44,58.45,58.29,58.34,343076.0
2018-01-24 09:30:00,58.71,60.22,58.32,60.21,300390.0,58.71,60.22,58.32,60.21,300390.0
2018-01-24 10:00:00,60.21,60.45,59.79,60.45,551980.0,60.21,60.45,59.79,60.45,551980.0
2018-01-24 10:30:00,60.48,60.61,60.19,60.22,224550.0,60.48,60.61,60.19,60.22,224550.0
2018-01-24 11:00:00,60.25,60.25,59.83,59.83,281922.0,60.25,60.25,59.83,59.83,281922.0
2018-01-24 11:30:00,59.83,59.86,59.25,59.53,198131.0,59.83,59.86,59.25,59.53,198131.0
2018-01-24 12:00:00,59.52,59.52,59.15,59.3,156334.0,59.52,59.52,59.15,59.3,156334.0
2018-01-24 12:30:00,59.29,59.31,59.14,59.23,152955.0,59.29,59.31,59.14,59.23,152955.0
2018-01-24 13:00:00,59.23,59.37,58.76,59.0,94285.0,59.23,59.37,58.76,59.0,94285.0
2018-01-24 13:30:00,59.0,59.24,58.95,59.21,129134.0,59.0,59.24,58.95,59.21,129134.0
2018-01-24 14:00:00,59.23,59.42,59.07,59.42,121106.0,59.23,59.42,59.07,59.42,121106.0
2018-01-24 14:30:00,59.39,59.86,59.37,59.7,194830.0,59.39,59.86,59.37,59.7,194830.0
2018-01-24 15:00:00,59.69,59.85,59.65,59.82,154506.0,59.69,59.85,59.65,59.82,154506.0
2018-01-24 15:30:00,59.83,59.99,59.68,59.78,491876.0,59.83,59.99,59.68,59.78,491876.0
2018-01-25 09:30:00,60.01,60.39,58.91,58.99,93333.0,60.01,60.39,58.91,58.99,93333.0
2018-01-25 10:00:00,58.97,59.59,58.95,59.55,93366.0,58.97,59.59,58.95,59.55,93366.0
2018-01-25 10:30:00,59.59,59.76,59.45,59.6,50628.0,59.59,59.76,59.45,59.6,50628.0
2018-01-25 11:00:00,59.59,59.63,59.47,59.49,51626.0,59.59,59.63,59.47,59.49,51626.0
2018-01-25 11:30:00,59.52,59.72,59.51,59.52,47981.0,59.52,59.72,59.51,59.52,47981.0
2018-01-25 12:00:00,59.54,59.66,59.49,59.49,40869.0,59.54,59.66,59.49,59.49,40869.0
2018-01-25 12:30:00,59.5,59.56,59.31,59.33,48104.0,59.5,59.56,59.31,59.33,48104.0
2018-01-25 13:00:00,59.32,59.53,59.26,59.44,48617.0,59.32,59.53,59.26,59.44,48617.0
2018-01-25 13:30:00,59.46,59.71,59.39,59.62,49865.0,59.46,59.71,59.39,59.62,49865.0
2018-01-25 14:00:00,59.61,59.68,59.46,59.48,48352.0,59.61,59.68,59.46,59.48,48352.0
2018-01-25 14:30:00,59.49,59.53,59.41,59.45,62034.0,59.49,59.53,59.41,59.45,62034.0
2018-01-25 15:00:00,59.45,59.51,59.32,59.49,89322.0,59.45,59.51,59.32,59.49,89322.0
2018-01-25 15:30:00,59.5,59.64,59.43,59.61,310553.0,59.5,59.64,59.43,59.61,310553.0
2018-01-26 09:30:00,60.0,60.0,59.55,59.62,54353.0,60.0,60.0,59.55,59.62,54353.0
2018-01-26 10:00:00,59.67,60.22,59.66,60.21,66524.0,59.67,60.22,59.66,60.21,66524.0
2018-01-26 10:30:00,60.18,60.39,60.17,60.2,66002.0,60.18,60.39,60.17,60.2,66002.0
2018-01-26 11:00:00,60.2,60.31,60.16,60.26,57276.0,60.2,60.31,60.16,60.26,57276.0
2018-01-26 11:30:00,60.27,60.3,60.11,60.18,51335.0,60.27,60.3,60.11,60.18,51335.0
2018-01-26 12:00:00,60.19,60.32,60.17,60.29,38999.0,60.19,60.32,60.17,60.29,38999.0
2018-01-26 12:30:00,60.29,60.36,60.23,60.3,27147.0,60.29,60.36,60.23,60.3,27147.0
2018-01-26 13:00:00,60.32,60.53,60.29,60.38,36039.0,60.32,60.53,60.29,60.38,36039.0
2018-01-26 13:30:00,60.37,60.57,60.35,60.5,37146.0,60.37,60.57,60.35,60.5,37146.0
2018-01-26 14:00:00,60.5,60.57,60.42,60.54,102509.0,60.5,60.57,60.42,60.54,102509.0
2018-01-26 14:30:00,60.53,60.62,60.48,60.51,89393.0,60.53,60.62,60.48,60.51,89393.0
2018-01-26 15:00:00,60.53,60.83,60.51,60.83,88306.0,60.53,60.83,60.51,60.83,88306.0
2018-01-26 15:30:00,60.82,60.96,60.75,60.93,305711.0,60.82,60.96,60.75,60.93,305711.0
2018-01-29 09:30:00,60.61,61.03,60.11,60.55,85804.0,60.61,61.03,60.11,60.55,85804.0
2018-01-29 10:00:00,60.56,60.81,60.56,60.78,48197.0,60.56,60.81,60.56,60.78,48197.0
2018-01-29 10:30:00,60.76,60.76,60.32,60.59,29170.0,60.76,60.76,60.32,60.59,29170.0
2018-01-29 11:00:00,60.51,60.53,60.33,60.53,24388.0,60.51,60.53,60.33,60.53,24388.0
2018-01-29 11:30:00,60.53,60.7,60.32,60.32,38101.0,60.53,60.7,60.32,60.32,38101.0
2018-01-29 12:00:00,60.28,60.6,60.21,60.6,35315.0,60.28,60.6,60.21,60.6,35315.0
2018-01-29 12:30:00,60.61,60.86,60.47,60.83,24432.0,60.61,60.86,60.47,60.83,24432.0
2018-01-29 13:00:00,60.77,60.87,60.74,60.79,18615.0,60.77,60.87,60.74,60.79,18615.0
2018-01-29 13:30:00,60.78,60.86,60.75,60.79,121068.0,60.78,60.86,60.75,60.79,121068.0
2018-01-29 14:00:00,60.77,60.79,60.58,60.58,39186.0,60.77,60.79,60.58,60.58,39186.0
2018-01-29 14:30:00,60.6,60.65,60.44,60.63,46533.0,60.6,60.65,60.44,60.63,46533.0
2018-01-29 15:00:00,60.64,60.81,60.59,60.66,40961.0,60.64,60.81,60.59,60.66,40961.0
2018-01-29 15:30:00,60.64,60.72,60.49,60.56,176742.0,60.64,60.72,60.49,60.56,176742.0
2018-01-30 09:30:00,60.05,60.71,59.51,60.64,66304.0,60.05,60.71,59.51,60.64,66304.0
2018-01-30 10:00:00,60.58,60.79,60.39,60.56,76959.0,60.58,60.79,60.39,60.56,76959.0
2018-01-30 10:30:00,60.59,60.88,60.55,60.84,122392.0,60.59,60.88,60.55,60.84,122392.0
2018-01-30 11:00:00,60.8,60.91,60.41,60.46,88781.0,60.8,60.91,60.41,60.46,88781.0
2018-01-30 11:30:00,60.46,60.47,59.94,59.95,72295.0,60.46,60.47,59.94,59.95,72295.0
2018-01-30 12:00:00,60.0,60.17,59.95,60.01,34169.0,60.0,60.17,59.95,60.01,34169.0
2018-01-30 12:30:00,60.03,60.21,60.02,60.19,33889.0,60.03,60.21,60.02,60.19,33889.0
2018-01-30 13:00:00,60.18,60.19,59.99,60.08,27246.0,60.18,60.19,59.99,60.08,27246.0
2018-01-30 13:30:00,60.07,60.3,60.04,60.25,26739.0,60.07,60.3,60.04,60.25,26739.0
2018-01-30 14:00:00,60.26,60.29,60.14,60.23,34467.0,60.26,60.29,60.14,60.23,34467.0
2018-01-30 14:30:00,60.21,60.22,59.92,59.98,44819.0,60.21,60.22,59.92,59.98,44819.0
2018-01-30 15:00:00,59.96,60.1,59.91,60.06,46258.0,59.96,60.1,59.91,60.06,46258.0
2018-01-30 15:30:00,60.08,60.17,59.95,59.96,145314.0,60.08,60.17,59.95,59.96,145314.0
2018-01-31 09:30:00,60.0,60.45,60.0,60.21,21645.0,60.0,60.45,60.0,60.21,21645.0
2018-01-31 10:00:00,60.16,60.68,60.11,60.55,98525.0,60.16,60.68,60.11,60.55,98525.0
2018-01-31 10:30:00,60.58,60.75,60.5,60.74,94295.0,60.58,60.75,60.5,60.74,94295.0
2018-01-31 11:00:00,60.73,60.97,60.57,60.87,108228.0,60.73,60.97,60.57,60.87,108228.0
2018-01-31 11:30:00,60.87,61.05,60.86,60.86,121811.0,60.87,61.05,60.86,60.86,121811.0
2018-01-31 12:00:00,60.86,60.99,60.74,60.81,93792.0,60.86,60.99,60.74,60.81,93792.0
2018-01-31 12:30:00,60.78,60.98,60.78,60.85,63865.0,60.78,60.98,60.78,60.85,63865.0
2018-01-31 13:00:00,60.85,60.89,60.72,60.83,43838.0,60.85,60.89,60.72,60.83,43838.0
2018-01-31 13:30:00,60.85,60.91,60.73,60.73,86597.0,60.85,60.91,60.73,60.73,86597.0
2018-01-31 14:00:00,60.77,60.88,60.58,60.69,85991.0,60.77,60.88,60.58,60.69,85991.0
2018-01-31 14:30:00,60.69,60.85,60.47,60.8,106569.0,60.69,60.85,60.47,60.8,106569.0
2018-01-31 15:00:00,60.8,60.8,60.55,60.66,84170.0,60.8,60.8,60.55,60.66,84170.0
2018-01-31 15:30:00,60.66,60.94,60.65,60.75,226682.0,60.66,60.94,60.65,60.75,226682.0
2018-02-01 09:30:00,60.77,61.07,60.52,60.78,77136.0,60.77,61.07,60.52,60.78,77136.0
2018-02-01 10:00:00,60.74,60.91,60.51,60.55,75463.0,60.74,60.91,60.51,60.55,75463.0
2018-02-01 10:30:00,60.57,60.72,60.4,60.42,34656.0,60.57,60.72,60.4,60.42,34656.0
2018-02-01 11:00:00,60.42,60.68,60.42,60.53,22698.0,60.42,60.68,60.42,60.53,22698.0
2018-02-01 11:30:00,60.49,60.59,60.37,60.4,55600.0,60.49,60.59,60.37,60.4,55600.0
2018-02-01 12:00:00,60.36,60.37,60.14,60.15,76479.0,60.36,60.37,60.14,60.15,76479.0
2018-02-01 12:30:00,60.15,60.32,60.08,60.17,80541.0,60.15,60.32,60.08,60.17,80541.0
2018-02-01 13:00:00,60.14,60.44,60.14,60.43,32455.0,60.14,60.44,60.14,60.43,32455.0
2018-02-01 13:30:00,60.41,60.51,60.31,60.32,49490.0,60.41,60.51,60.31,60.32,49490.0
2018-02-01 14:00:00,60.34,60.35,60.12,60.29,49489.0,60.34,60.35,60.12,60.29,49489.0
2018-02-01 14:30:00,60.29,60.54,60.24,60.53,42741.0,60.29,60.54,60.24,60.53,42741.0
2018-02-01 15:00:00,60.5,60.5,60.31,60.32,45473.0,60.5,60.5,60.31,60.32,45473.0
2018-02-01 15:30:00,60.31,60.63,60.18,60.56,257530.0,60.31,60.63,60.18,60.56,257530.0
2018-02-02 09:30:00,60.49,60.87,59.96,60.78,39678.0,60.49,60.87,59.96,60.78,39678.0
2018-02-02 10:00:00,60.76,60.76,60.01,60.29,41174.0,60.76,60.76,60.01,60.29,41174.0
2018-02-02 10:30:00,60.27,60.37,59.64,59.76,142288.0,60.27,60.37,59.64,59.76,142288.0
2018-02-02 11:00:00,59.73,59.86,59.6,59.68,33960.0,59.73,59.86,59.6,59.68,33960.0
2018-02-02 11:30:00,59.68,59.83,59.57,59.71,48965.0,59.68,59.83,59.57,59.71,48965.0
2018-02-02 12:00:00,59.73,59.82,59.6,59.78,38806.0,59.73,59.82,59.6,59.78,38806.0
2018-02-02 12:30:00,59.77,59.95,59.69,59.83,28011.0,59.77,59.95,59.69,59.83,28011.0
2018-02-02 13:00:00,59.83,59.92,59.75,59.82,38070.0,59.83,59.92,59.75,59.82,38070.0
2018-02-02 13:30:00,59.78,59.84,59.45,59.55,127730.0,59.78,59.84,59.45,59.55,127730.0
2018-02-02 14:00:00,59.57,59.59,59.2,59.24,47465.0,59.57,59.59,59.2,59.24,47465.0
2018-02-02 14:30:00,59.24,59.41,59.03,59.06,54125.0,59.24,59.41,59.03,59.06,54125.0
2018-02-02 15:00:00,59.05,59.36,58.91,59.24,69312.0,59.05,59.36,58.91,59.24,69312.0
2018-02-02 15:30:00,59.22,59.26,58.96,59.0,434445.0,59.22,59.26,58.96,59.0,434445.0
2018-02-05 09:30:00,59.53,61.18,59.37,59.79,266501.0,59.53,61.18,59.37,59.79,266501.0
2018-02-05 10:00:00,59.72,60.0,59.45,59.86,174447.0,59.72,60.0,59.45,59.86,174447.0
2018-02-05 10:30:00,59.88,59.88,59.37,59.45,129677.0,59.88,59.88,59.37,59.45,129677.0
2018-02-05 11:00:00,59.45,59.6,59.28,59.48,76026.0,59.45,59.6,59.28,59.48,76026.0
2018-02-05 11:30:00,59.46,59.73,59.41,59.62,77800.0,59.46,59.73,59.41,59.62,77800.0
2018-02-05 12:00:00,59.62,59.63,59.06,59.09,80128.0,59.62,59.63,59.06,59.09,80128.0
2018-02-05 12:30:00,59.09,59.24,59.04,59.08,60496.0,59.09,59.24,59.04,59.08,60496.0
2018-02-05 13:00:00,59.03,59.03,58.59,58.75,124207.0,59.03,59.03,58.59,58.75,124207.0
2018-02-05 13:30:00,58.72,59.07,58.54,59.07,57064.0,58.72,59.07,58.54,59.07,57064.0
2018-02-05 14:00:00,59.04,59.05,58.53,58.6,58478.0,59.04,59.05,58.53,58.6,58478.0
2018-02-05 14:30:00,58.57,58.58,58.04,58.05,116733.0,58.57,58.58,58.04,58.05,116733.0
2018-02-05 15:00:00,58.1,58.17,57.02,57.91,217639.0,58.1,58.17,57.02,57.91,217639.0
2018-02-05 15:30:00,57.93,57.94,56.94,56.95,294529.0,57.93,57.94,56.94,56.95,294529.0
2018-02-06 09:30:00,55.99,57.89,55.2,57.8,232321.0,55.99,57.89,55.2,57.8,232321.0
2018-02-06 10:00:00,57.76,58.14,56.77,56.85,210817.0,57.76,58.14,56.77,56.85,210817.0
2018-02-06 10:30:00,56.94,57.38,56.76,57.21,139693.0,56.94,57.38,56.76,57.21,139693.0
2018-02-06 11:00:00,57.16,57.24,56.79,56.86,142623.0,57.16,57.24,56.79,56.86,142623.0
2018-02-06 11:30:00,56.83,57.13,56.67,56.87,73700.0,56.83,57.13,56.67,56.87,73700.0
2018-02-06 12:00:00,56.93,57.48,56.89,57.48,69206.0,56.93,57.48,56.89,57.48,69206.0
2018-02-06 12:30:00,57.49,57.68,57.08,57.25,102452.0,57.49,57.68,57.08,57.25,102452.0
2018-02-06 13:00:00,57.25,57.31,57.0,57.17,76101.0,57.25,57.31,57.0,57.17,76101.0
2018-02-06 13:30:00,57.15,57.15,56.81,56.86,107287.0,57.15,57.15,56.81,56.86,107287.0
2018-02-06 14:00:00,56.86,57.12,56.82,57.09,73191.0,56.86,57.12,56.82,57.09,73191.0
2018-02-06 14:30:00,57.03,57.62,57.01,57.54,105553.0,57.03,57.62,57.01,57.54,105553.0
2018-02-06 15:00:00,57.54,58.1,57.52,57.92,226312.0,57.54,58.1,57.52,57.92,226312.0
2018-02-06 15:30:00,57.93,58.35,57.74,58.22,485325.0,57.93,58.35,57.74,58.22,485325.0
2018-02-07 09:30:00,57.93,58.36,57.53,58.14,62527.0,57.93,58.36,57.53,58.14,62527.0
2018-02-07 10:00:00,58.1,58.51,58.07,58.24,46235.0,58.1,58.51,58.07,58.24,46235.0
2018-02-07 10:30:00,58.28,58.83,58.18,58.8,71277.0,58.28,58.83,58.18,58.8,71277.0
2018-02-07 11:00:00,58.74,59.01,58.64,58.77,59161.0,58.74,59.01,58.64,58.77,59161.0
2018-02-07 11:30:00,58.8,58.93,58.63,58.91,57667.0,58.8,58.93,58.63,58.91,57667.0
2018-02-07 12:00:00,58.9,58.9,58.36,58.45,50270.0,58.9,58.9,58.36,58.45,50270.0
2018-02-07 12:30:00,58.46,58.47,58.14,58.14,46290.0,58.46,58.47,58.14,58.14,46290.0
2018-02-07 13:00:00,58.17,58.28,57.75,57.93,66750.0,58.17,58.28,57.75,57.93,66750.0
2018-02-07 13:30:00,57.93,58.16,57.81,58.09,63598.0,57.93,58.16,57.81,58.09,63598.0
2018-02-07 14:00:00,58.05,58.09,57.8,58.09,88851.0,58.05,58.09,57.8,58.09,88851.0
2018-02-07 14:30:00,58.13,58.15,57.84,58.05,125856.0,58.13,58.15,57.84,58.05,125856.0
2018-02-07 15:00:00,58.05,58.56,58.04,58.48,159828.0,58.05,58.56,58.04,58.48,159828.0
2018-02-07 15:30:00,58.48,58.5,57.74,57.74,304093.0,58.48,58.5,57.74,57.74,304093.0
2018-02-08 09:30:00,57.75,58.04,57.14,57.43,49805.0,57.75,58.04,57.14,57.43,49805.0
2018-02-08 10:00:00,57.39,57.69,57.39,57.51,59829.0,57.39,57.69,57.39,57.51,59829.0
2018-02-08 10:30:00,57.53,57.68,57.12,57.32,73524.0,57.53,57.68,57.12,57.32,73524.0
2018-02-08 11:00:00,57.33,57.47,57.0,57.17,78176.0,57.33,57.47,57.0,57.17,78176.0
2018-02-08 11:30:00,57.16,57.57,57.08,57.38,65695.0,57.16,57.57,57.08,57.38,65695.0
2018-02-08 12:00:00,57.3,57.36,56.83,56.97,91752.0,57.3,57.36,56.83,56.97,91752.0
2018-02-08 12:30:00,56.98,57.25,56.67,56.84,90537.0,56.98,57.25,56.67,56.84,90537.0
2018-02-08 13:00:00,56.78,57.28,56.71,56.95,68658.0,56.78,57.28,56.71,56.95,68658.0
2018-02-08 13:30:00,56.93,57.42,56.88,57.21,224677.0,56.93,57.42,56.88,57.21,224677.0
2018-02-08 14:00:00,57.18,57.22,56.86,56.9,92147.0,57.18,57.22,56.86,56.9,92147.0
2018-02-08 14:30:00,56.88,56.94,56.57,56.74,83977.0,56.88,56.94,56.57,56.74,83977.0
2018-02-08 15:00:00,56.77,57.02,56.51,56.84,121664.0,56.77,57.02,56.51,56.84,121664.0
2018-02-08 15:30:00,56.78,56.92,56.0,56.01,352120.0,56.78,56.92,56.0,56.01,352120.0
2018-02-09 09:30:00,56.57,57.04,56.15,56.78,67208.0,56.57,57.04,56.15,56.78,67208.0
2018-02-09 10:00:00,56.78,56.78,56.01,56.21,68684.0,56.78,56.78,56.01,56.21,68684.0
2018-02-09 10:30:00,56.25,56.26,55.39,56.1,72367.0,56.25,56.26,55.39,56.1,72367.0
2018-02-09 11:00:00,56.1,56.35,55.9,55.97,51938.0,56.1,56.35,55.9,55.97,51938.0
2018-02-09 11:30:00,56.02,56.24,55.65,55.67,56962.0,56.02,56.24,55.65,55.67,56962.0
2018-02-09 12:00:00,55.64,55.65,54.8,54.88,85521.0,55.64,55.65,54.8,54.88,85521.0
2018-02-09 12:30:00,54.82,55.09,54.35,55.09,176732.0,54.82,55.09,54.35,55.09,176732.0
2018-02-09 13:00:00,55.06,55.06,54.41,54.5,97386.0,55.06,55.06,54.41,54.5,97386.0
2018-02-09 13:30:00,54.49,55.32,54.25,55.04,93188.0,54.49,55.32,54.25,55.04,93188.0
2018-02-09 14:00:00,55.04,56.22,55.01,55.81,85553.0,55.04,56.22,55.01,55.81,85553.0
2018-02-09 14:30:00,55.8,56.05,55.55,55.78,65725.0,55.8,56.05,55.55,55.78,65725.0
2018-02-09 15:00:00,55.72,56.11,55.35,55.97,96739.0,55.72,56.11,55.35,55.97,96739.0
2018-02-09 15:30:00,55.99,56.75,55.92,56.22,437150.0,55.99,56.75,55.92,56.22,437150.0
2018-02-12 09:30:00,56.84,57.37,56.44,56.78,92723.0,56.84,57.37,56.44,56.78,92723.0
2018-02-12 10:00:00,56.82,57.26,56.52,56.88,188528.0,56.82,57.26,56.52,56.88,188528.0
2018-02-12 10:30:00,56.83,57.08,56.69,57.06,64354.0,56.83,57.08,56.69,57.06,64354.0
2018-02-12 11:00:00,57.05,57.34,56.92,57.24,76950.0,57.05,57.34,56.92,57.24,76950.0
2018-02-12 11:30:00,57.22,57.79,57.16,57.77,107653.0,57.22,57.79,57.16,57.77,107653.0
2018-02-12 12:00:00,57.76,57.86,57.58,57.66,74195.0,57.76,57.86,57.58,57.66,74195.0
2018-02-12 12:30:00,57.65,57.65,57.36,57.42,53971.0,57.65,57.65,57.36,57.42,53971.0
2018-02-12 13:00:00,57.44,57.5,57.29,57.36,61333.0,57.44,57.5,57.29,57.36,61333.0
2018-02-12 13:30:00,57.38,57.65,57.28,57.54,102644.0,57.38,57.65,57.28,57.54,102644.0
2018-02-12 14:00:00,57.57,57.61,57.31,57.58,79318.0,57.57,57.61,57.31,57.58,79318.0
2018-02-12 14:30:00,57.6,57.67,57.35,57.47,45218.0,57.6,57.67,57.35,57.47,45218.0
2018-02-12 15:00:00,57.5,57.83,57.46,57.7,76479.0,57.5,57.83,57.46,57.7,76479.0
2018-02-12 15:30:00,57.71,57.77,57.18,57.46,300327.0,57.71,57.77,57.18,57.46,300327.0
2018-02-13 09:30:00,57.24,57.6,56.99,57.26,110823.0,57.24,57.6,56.99,57.26,110823.0
2018-02-13 10:00:00,57.24,57.36,57.0,57.14,92453.0,57.24,57.36,57.0,57.14,92453.0
2018-02-13 10:30:00,57.14,57.65,57.1,57.5,125065.0,57.14,57.65,57.1,57.5,125065.0
2018-02-13 11:00:00,57.47,57.48,57.15,57.18,72588.0,57.47,57.48,57.15,57.18,72588.0
2018-02-13 11:30:00,57.18,57.27,57.02,57.22,66690.0,57.18,57.27,57.02,57.22,66690.0
2018-02-13 12:00:00,57.2,57.22,56.9,56.95,58941.0,57.2,57.22,56.9,56.95,58941.0
2018-02-13 12:30:00,56.95,57.1,56.87,57.0,49047.0,56.95,57.1,56.87,57.0,49047.0
2018-02-13 13:00:00,56.99,57.38,56.98,57.33,49606.0,56.99,57.38,56.98,57.33,49606.0
2018-02-13 13:30:00,57.33,57.67,57.28,57.39,85121.0,57.33,57.67,57.28,57.39,85121.0
2018-02-13 14:00:00,57.38,57.57,57.3,57.47,51382.0,57.38,57.57,57.3,57.47,51382.0
2018-02-13 14:30:00,57.47,57.58,57.44,57.49,75686.0,57.47,57.58,57.44,57.49,75686.0
2018-02-13 15:00:00,57.47,57.5,57.35,57.48,91991.0,57.47,57.5,57.35,57.48,91991.0
2018-02-13 15:30:00,57.48,57.64,57.4,57.49,286238.0,57.48,57.64,57.4,57.49,286238.0
2018-02-14 09:30:00,56.95,57.48,56.88,57.21,63174.0,56.95,57.48,56.88,57.21,63174.0
2018-02-14 10:00:00,57.25,57.83,57.11,57.56,58628.0,57.25,57.83,57.11,57.56,58628.0
2018-02-14 10:30:00,57.57,57.82,57.49,57.78,69180.0,57.57,57.82,57.49,57.78,69180.0
2018-02-14 11:00:00,57.82,58.13,57.78,58.08,75881.0,57.82,58.13,57.78,58.08,75881.0
2018-02-14 11:30:00,58.09,58.18,57.85,58.01,62956.0,58.09,58.18,57.85,58.01,62956.0
2018-02-14 12:00:00,58.0,58.27,57.99,58.23,64547.0,58.0,58.27,57.99,58.23,64547.0
2018-02-14 12:30:00,58.22,58.28,58.02,58.26,63074.0,58.22,58.28,58.02,58.26,63074.0
2018-02-14 13:00:00,58.3,58.52,58.3,58.36,64221.0,58.3,58.52,58.3,58.36,64221.0
2018-02-14 13:30:00,58.37,58.53,58.35,58.41,67011.0,58.37,58.53,58.35,58.41,67011.0
2018-02-14 14:00:00,58.39,58.61,58.29,58.3,62498.0,58.39,58.61,58.29,58.3,62498.0
2018-02-14 14:30:00,58.29,58.59,58.29,58.45,54724.0,58.29,58.59,58.29,58.45,54724.0
2018-02-14 15:00:00,58.45,58.89,58.45,58.68,114104.0,58.45,58.89,58.45,58.68,114104.0
2018-02-14 15:30:00,58.66,58.94,58.5,58.88,385874.0,58.66,58.94,58.5,58.88,385874.0
2018-02-15 09:30:00,59.28,59.64,58.82,59.08,190363.0,59.28,59.64,58.82,59.08,190363.0
2018-02-15 10:00:00,59.09,59.2,58.91,59.05,123857.0,59.09,59.2,58.91,59.05,123857.0
2018-02-15 10:30:00,59.02,59.06,58.81,58.82,151074.0,59.02,59.06,58.81,58.82,151074.0
2018-02-15 11:00:00,58.81,59.22,58.77,59.2,99950.0,58.81,59.22,58.77,59.2,99950.0
2018-02-15 11:30:00,59.21,59.22,59.02,59.12,81851.0,59.21,59.22,59.02,59.12,81851.0
2018-02-15 12:00:00,59.13,59.18,59.0,59.11,59787.0,59.13,59.18,59.0,59.11,59787.0
2018-02-15 12:30:00,59.15,59.17,58.93,58.98,42703.0,59.15,59.17,58.93,58.98,42703.0
2018-02-15 13:00:00,58.98,59.08,58.89,58.99,74564.0,58.98,59.08,58.89,58.99,74564.0
2018-02-15 13:30:00,58.98,59.07,58.91,59.0,117276.0,58.98,59.07,58.91,59.0,117276.0
2018-02-15 14:00:00,59.0,59.05,58.92,59.01,79733.0,59.0,59.05,58.92,59.01,79733.0
2018-02-15 14:30:00,58.99,59.12,58.98,59.07,79029.0,58.99,59.12,58.98,59.07,79029.0
2018-02-15 15:00:00,59.07,59.3,59.07,59.17,143157.0,59.07,59.3,59.07,59.17,143157.0
2018-02-15 15:30:00,59.17,59.37,59.01,59.37,387414.0,59.17,59.37,59.01,59.37,387414.0
2018-02-16 09:30:00,59.01,59.12,58.61,58.93,84010.0,59.01,59.12,58.61,58.93,84010.0
2018-02-16 10:00:00,58.93,59.39,58.79,59.38,50798.0,58.93,59.39,58.79,59.38,50798.0
2018-02-16 10:30:00,59.36,59.47,59.08,59.14,61205.0,59.36,59.47,59.08,59.14,61205.0
2018-02-16 11:00:00,59.16,59.4,59.13,59.19,38926.0,59.16,59.4,59.13,59.19,38926.0
2018-02-16 11:30:00,59.2,59.41,59.12,59.3,23991.0,59.2,59.41,59.12,59.3,23991.0
2018-02-16 12:00:00,59.32,59.39,59.27,59.38,23213.0,59.32,59.39,59.27,59.38,23213.0
2018-02-16 12:30:00,59.37,59.5,59.06,59.32,54456.0,59.37,59.5,59.06,59.32,54456.0
2018-02-16 13:00:00,59.33,59.37,59.11,59.12,20242.0,59.33,59.37,59.11,59.12,20242.0
2018-02-16 13:30:00,59.11,59.32,58.96,59.26,22662.0,59.11,59.32,58.96,59.26,22662.0
2018-02-16 14:00:00,59.26,59.36,59.04,59.27,28071.0,59.26,59.36,59.04,59.27,28071.0
2018-02-16 14:30:00,59.25,59.39,59.14,59.35,39004.0,59.25,59.39,59.14,59.35,39004.0
2018-02-16 15:00:00,59.36,59.37,59.22,59.27,72161.0,59.36,59.37,59.22,59.27,72161.0
2018-02-16 15:30:00,59.25,59.28,59.09,59.09,168936.0,59.25,59.28,59.09,59.09,168936.0
2018-02-20 09:30:00,58.69,59.51,58.6,59.44,172515.0,58.69,59.51,58.6,59.44,172515.0
2018-02-20 10:00:00,59.46,59.57,58.95,58.96,139618.0,59.46,59.57,58.95,58.96,139618.0
2018-02-20 10:30:00,58.93,59.27,58.72,59.22,91067.0,58.93,59.27,58.72,59.22,91067.0
2018-02-20 11:00:00,59.23,59.33,59.03,59.26,109704.0,59.23,59.33,59.03,59.26,109704.0
2018-02-20 11:30:00,59.28,59.4,59.18,59.38,64206.0,59.28,59.4,59.18,59.38,64206.0
2018-02-20 12:00:00,59.39,59.64,59.3,59.52,87074.0,59.39,59.64,59.3,59.52,87074.0
2018-02-20 12:30:00,59.53,59.66,59.46,59.48,56302.0,59.53,59.66,59.46,59.48,56302.0
2018-02-20 13:00:00,59.48,59.51,59.24,59.43,53404.0,59.48,59.51,59.24,59.43,53404.0
2018-02-20 13:30:00,59.43,59.49,59.34,59.49,49915.0,59.43,59.49,59.34,59.49,49915.0
2018-02-20 14:00:00,59.49,59.53,59.13,59.2,50804.0,59.49,59.53,59.13,59.2,50804.0
2018-02-20 14:30:00,59.19,59.26,59.03,59.11,57410.0,59.19,59.26,59.03,59.11,57410.0
2018-02-20 15:00:00,59.1,59.14,58.72,58.94,71944.0,59.1,59.14,58.72,58.94,71944.0
2018-02-20 15:30:00,58.97,59.0,58.79,58.93,162181.0,58.97,59.0,58.79,58.93,162181.0
2018-02-21 09:30:00,59.19,59.2,58.92,58.99,67605.0,59.19,59.2,58.92,58.99,67605.0
2018-02-21 10:00:00,59.0,59.32,58.88,58.9,87146.0,59.0,59.32,58.88,58.9,87146.0
2018-02-21 10:30:00,58.86,59.24,58.86,59.14,169282.0,58.86,59.24,58.86,59.14,169282.0
2018-02-21 11:00:00,59.14,59.2,58.78,58.85,68198.0,59.14,59.2,58.78,58.85,68198.0
2018-02-21 11:30:00,58.85,59.22,58.81,59.09,85926.0,58.85,59.22,58.81,59.09,85926.0
2018-02-21 12:00:00,59.07,59.12,58.86,59.0,59665.0,59.07,59.12,58.86,59.0,59665.0
2018-02-21 12:30:00,59.0,59.13,58.94,59.04,69334.0,59.0,59.13,58.94,59.04,69334.0
2018-02-21 13:00:00,59.03,59.1,59.0,59.08,74073.0,59.03,59.1,59.0,59.08,74073.0
2018-02-21 13:30:00,59.1,59.41,59.08,59.25,99331.0,59.1,59.41,59.08,59.25,99331.0
2018-02-21 14:00:00,59.26,59.48,59.11,59.3,132723.0,59.26,59.48,59.11,59.3,132723.0
2018-02-21 14:30:00,59.33,59.37,59.05,59.07,60211.0,59.33,59.37,59.05,59.07,60211.0
2018-02-21 15:00:00,59.03,59.04,58.77,59.02,108267.0,59.03,59.04,58.77,59.02,108267.0
2018-02-21 15:30:00,59.02,59.14,58.72,58.72,346521.0,59.02,59.14,58.72,58.72,346521.0
2018-02-22 09:30:00,59.53,59.53,57.83,58.0,158056.0,59.53,59.53,57.83,58.0,158056.0
2018-02-22 10:00:00,57.95,59.22,57.85,58.8,130702.0,57.95,59.22,57.85,58.8,130702.0
2018-02-22 10:30:00,58.76,59.17,58.62,58.99,98522.0,58.76,59.17,58.62,58.99,98522.0
2018-02-22 11:00:00,58.86,59.61,58.86,59.56,114266.0,58.86,59.61,58.86,59.56,114266.0
2018-02-22 11:30:00,59.46,59.48,59.08,59.19,92436.0,59.46,59.48,59.08,59.19,92436.0
2018-02-22 12:00:00,59.2,59.23,58.72,58.78,106976.0,59.2,59.23,58.72,58.78,106976.0
2018-02-22 12:30:00,58.78,58.99,58.33,58.35,270639.0,58.78,58.99,58.33,58.35,270639.0
2018-02-22 13:00:00,58.34,58.37,57.73,58.2,139621.0,58.34,58.37,57.73,58.2,139621.0
2018-02-22 13:30:00,58.22,58.31,57.97,58.11,82275.0,58.22,58.31,57.97,58.11,82275.0
2018-02-22 14:00:00,58.11,58.3,57.94,58.3,136242.0,58.11,58.3,57.94,58.3,136242.0
2018-02-22 14:30:00,58.29,58.36,57.58,57.6,178969.0,58.29,58.36,57.58,57.6,178969.0
2018-02-22 15:00:00,57.6,57.67,57.13,57.31,205549.0,57.6,57.67,57.13,57.31,205549.0
2018-02-22 15:30:00,57.31,57.64,56.95,57.29,464349.0,57.31,57.64,56.95,57.29,464349.0
2018-02-23 09:30:00,58.08,58.2,57.64,57.9,65092.0,58.08,58.2,57.64,57.9,65092.0
2018-02-23 10:00:00,57.89,58.05,57.29,57.52,79089.0,57.89,58.05,57.29,57.52,79089.0
2018-02-23 10:30:00,57.5,57.78,57.48,57.67,42906.0,57.5,57.78,57.48,57.67,42906.0
2018-02-23 11:00:00,57.68,57.73,57.37,57.41,54708.0,57.68,57.73,57.37,57.41,54708.0
2018-02-23 11:30:00,57.41,57.46,57.33,57.44,98250.0,57.41,57.46,57.33,57.44,98250.0
2018-02-23 12:00:00,57.44,57.52,57.3,57.32,48967.0,57.44,57.52,57.3,57.32,48967.0
2018-02-23 12:30:00,57.34,57.45,57.32,57.35,42097.0,57.34,57.45,57.32,57.35,42097.0
2018-02-23 13:00:00,57.38,57.53,57.32,57.43,46211.0,57.38,57.53,57.32,57.43,46211.0
2018-02-23 13:30:00,57.43,57.56,57.4,57.52,46610.0,57.43,57.56,57.4,57.52,46610.0
2018-02-23 14:00:00,57.5,57.51,57.33,57.45,45254.0,57.5,57.51,57.33,57.45,45254.0
2018-02-23 14:30:00,57.44,57.52,57.33,57.48,56078.0,57.44,57.52,57.33,57.48,56078.0
2018-02-23 15:00:00,57.48,57.75,57.48,57.61,97101.0,57.48,57.75,57.48,57.61,97101.0
2018-02-23 15:30:00,57.62,57.9,57.53,57.88,188774.0,57.62,57.9,57.53,57.88,188774.0
2018-02-26 09:30:00,58.35,58.48,57.7,58.31,100712.0,58.35,58.48,57.7,58.31,100712.0
2018-02-26 10:00:00,58.3,58.5,57.64,57.64,111769.0,58.3,58.5,57.64,57.64,111769.0
2018-02-26 10:30:00,57.63,57.68,57.25,57.32,98650.0,57.63,57.68,57.25,57.32,98650.0
2018-02-26 11:00:00,57.32,57.72,57.28,57.61,61909.0,57.32,57.72,57.28,57.61,61909.0
2018-02-26 11:30:00,57.63,57.69,57.55,57.61,43290.0,57.63,57.69,57.55,57.61,43290.0
2018-02-26 12:00:00,57.62,57.79,57.58,57.79,46545.0,57.62,57.79,57.58,57.79,46545.0
2018-02-26 12:30:00,57.79,57.92,57.72,57.83,51693.0,57.79,57.92,57.72,57.83,51693.0
2018-02-26 13:00:00,57.83,57.96,57.69,57.79,39106.0,57.83,57.96,57.69,57.79,39106.0
2018-02-26 13:30:00,57.8,57.89,57.77,57.82,39580.0,57.8,57.89,57.77,57.82,39580.0
2018-02-26 14:00:00,57.82,57.87,57.69,57.69,49086.0,57.82,57.87,57.69,57.69,49086.0
2018-02-26 14:30:00,57.7,57.88,57.67,57.85,49395.0,57.7,57.88,57.67,57.85,49395.0
2018-02-26 15:00:00,57.85,57.98,57.84,57.96,63109.0,57.85,57.98,57.84,57.96,63109.0
2018-02-26 15:30:00,57.95,58.05,57.82,57.94,264066.0,57.95,58.05,57.82,57.94,264066.0
2018-02-27 09:30:00,57.94,58.15,57.8,58.15,54058.0,57.94,58.15,57.8,58.15,54058.0
2018-02-27 10:00:00,58.2,58.44,58.04,58.16,59114.0,58.2,58.44,58.04,58.16,59114.0
2018-02-27 10:30:00,58.17,58.18,57.65,57.77,65209.0,58.17,58.18,57.65,57.77,65209.0
2018-02-27 11:00:00,57.73,58.12,57.69,57.99,50674.0,57.73,58.12,57.69,57.99,50674.0
2018-02-27 11:30:00,57.99,58.02,57.29,57.29,104078.0,57.99,58.02,57.29,57.29,104078.0
2018-02-27 12:00:00,57.3,57.54,56.96,57.11,137687.0,57.3,57.54,56.96,57.11,137687.0
2018-02-27 12:30:00,57.13,57.28,56.93,57.02,189409.0,57.13,57.28,56.93,57.02,189409.0
2018-02-27 13:00:00,57.01,57.05,56.7,56.74,69681.0,57.01,57.05,56.7,56.74,69681.0
2018-02-27 13:30:00,56.74,56.74,56.43,56.49,96575.0,56.74,56.74,56.43,56.49,96575.0
2018-02-27 14:00:00,56.48,56.55,56.22,56.33,195886.0,56.48,56.55,56.22,56.33,195886.0
2018-02-27 14:30:00,56.34,56.62,56.17,56.39,166087.0,56.34,56.62,56.17,56.39,166087.0
2018-02-27 15:00:00,56.39,56.51,56.33,56.4,112984.0,56.39,56.51,56.33,56.4,112984.0
2018-02-27 15:30:00,56.4,56.48,56.25,56.26,263076.0,56.4,56.48,56.25,56.26,263076.0
2018-02-28 09:30:00,56.26,56.95,56.08,56.7,1789594.0,56.26,56.95,56.08,56.7,1789594.0
2018-02-28 10:00:00,56.7,57.01,56.62,56.84,715779.0,56.7,57.01,56.62,56.84,715779.0
2018-02-28 10:30:00,56.84,57.08,56.77,56.93,941726.0,56.84,57.08,56.77,56.93,941726.0
2018-02-28 11:00:00,56.92,57.51,56.89,57.37,623363.0,56.92,57.51,56.89,57.37,623363.0
2018-02-28 11:30:00,57.37,57.43,56.71,57.15,522833.0,57.37,57.43,56.71,57.15,522833.0
2018-02-28 12:00:00,57.16,57.5,57.16,57.44,291199.0,57.16,57.5,57.16,57.44,291199.0
2018-02-28 12:30:00,57.45,57.72,57.32,57.69,320020.0,57.45,57.72,57.32,57.69,320020.0
2018-02-28 13:00:00,57.69,57.99,57.6,57.82,364442.0,57.69,57.99,57.6,57.82,364442.0
2018-02-28 13:30:00,57.81,57.87,57.53,57.77,385551.0,57.81,57.87,57.53,57.77,385551.0
2018-02-28 14:00:00,57.77,58.0,57.61,57.67,351024.0,57.77,58.0,57.61,57.67,351024.0
2018-02-28 14:30:00,57.67,57.9,57.48,57.79,597183.0,57.67,57.9,57.48,57.79,597183.0
2018-02-28 15:00:00,57.8,57.87,57.53,57.59,623673.0,57.8,57.87,57.53,57.59,623673.0
2018-02-28 15:30:00,57.59,57.78,56.77,56.83,1497387.0,57.59,57.78,56.77,56.83,1497387.0
2018-03-01 09:30:00,57.0,57.5,56.67,56.76,199845.0,57.0,57.5,56.67,56.76,199845.0
2018-03-01 10:00:00,56.74,57.21,56.67,57.15,213504.0,56.74,57.21,56.67,57.15,213504.0
2018-03-01 10:30:00,57.18,57.49,56.79,56.84,133318.0,57.18,57.49,56.79,56.84,133318.0
2018-03-01 11:00:00,56.82,57.11,56.76,56.82,127583.0,56.82,57.11,56.76,56.82,127583.0
2018-03-01 11:30:00,56.84,57.24,56.8,57.11,139076.0,56.84,57.24,56.8,57.11,139076.0
2018-03-01 12:00:00,57.11,57.26,56.93,57.01,104897.0,57.11,57.26,56.93,57.01,104897.0
2018-03-01 12:30:00,56.97,57.06,56.73,56.76,122352.0,56.97,57.06,56.73,56.76,122352.0
2018-03-01 13:00:00,56.74,56.75,56.44,56.64,109484.0,56.74,56.75,56.44,56.64,109484.0
2018-03-01 13:30:00,56.63,56.8,56.45,56.47,147431.0,56.63,56.8,56.45,56.47,147431.0
2018-03-01 14:00:00,56.47,56.54,56.09,56.53,143958.0,56.47,56.54,56.09,56.53,143958.0
2018-03-01 14:30:00,56.53,56.59,56.23,56.58,134933.0,56.53,56.59,56.23,56.58,134933.0
2018-03-01 15:00:00,56.58,57.01,56.4,56.93,156388.0,56.58,57.01,56.4,56.93,156388.0
2018-03-01 15:30:00,56.92,56.97,56.49,56.74,446162.0,56.92,56.97,56.49,56.74,446162.0
2018-03-02 09:30:00,56.13,56.4,55.53,55.66,279112.0,56.13,56.4,55.53,55.66,279112.0
2018-03-02 10:00:00,55.69,56.27,55.67,56.04,159896.0,55.69,56.27,55.67,56.04,159896.0
2018-03-02 10:30:00,56.04,56.39,55.95,56.27,173273.0,56.04,56.39,55.95,56.27,173273.0
2018-03-02 11:00:00,56.28,56.37,55.77,56.11,281366.0,56.28,56.37,55.77,56.11,281366.0
2018-03-02 11:30:00,56.11,56.27,55.94,56.16,128381.0,56.11,56.27,55.94,56.16,128381.0
2018-03-02 12:00:00,56.15,56.41,56.11,56.37,121170.0,56.15,56.41,56.11,56.37,121170.0
2018-03-02 12:30:00,56.37,56.67,56.26,56.62,129743.0,56.37,56.67,56.26,56.62,129743.0
2018-03-02 13:00:00,56.6,56.7,56.27,56.27,92940.0,56.6,56.7,56.27,56.27,92940.0
2018-03-02 13:30:00,56.28,56.45,56.18,56.37,116680.0,56.28,56.45,56.18,56.37,116680.0
2018-03-02 14:00:00,56.37,56.53,56.27,56.3,142835.0,56.37,56.53,56.27,56.3,142835.0
2018-03-02 14:30:00,56.3,56.52,56.28,56.47,151990.0,56.3,56.52,56.28,56.47,151990.0
2018-03-02 15:00:00,56.47,56.52,56.25,56.5,174175.0,56.47,56.52,56.25,56.5,174175.0
2018-03-02 15:30:00,56.5,56.78,56.32,56.44,802677.0,56.5,56.78,56.32,56.44,802677.0
2018-03-05 09:30:00,56.28,56.39,55.28,55.32,163923.0,56.28,56.39,55.28,55.32,163923.0
2018-03-05 10:00:00,55.35,55.41,54.86,55.0,216539.0,55.35,55.41,54.86,55.0,216539.0
2018-03-05 10:30:00,55.0,55.3,54.89,55.25,193243.0,55.0,55.3,54.89,55.25,193243.0
2018-03-05 11:00:00,55.27,55.8,55.26,55.64,190964.0,55.27,55.8,55.26,55.64,190964.0
2018-03-05 11:30:00,55.61,56.0,55.61,55.71,130858.0,55.61,56.0,55.61,55.71,130858.0
2018-03-05 12:00:00,55.7,55.79,55.46,55.63,138943.0,55.7,55.79,55.46,55.63,138943.0
2018-03-05 12:30:00,55.64,55.69,55.48,55.61,100307.0,55.64,55.69,55.48,55.61,100307.0
2018-03-05 13:00:00,55.61,55.77,55.5,55.52,89604.0,55.61,55.77,55.5,55.52,89604.0
2018-03-05 13:30:00,55.53,55.8,55.48,55.79,75034.0,55.53,55.8,55.48,55.79,75034.0
2018-03-05 14:00:00,55.8,55.83,55.49,55.58,86616.0,55.8,55.83,55.49,55.58,86616.0
2018-03-05 14:30:00,55.61,55.79,55.58,55.73,72933.0,55.61,55.79,55.58,55.73,72933.0
2018-03-05 15:00:00,55.74,55.82,55.59,55.6,105752.0,55.74,55.82,55.59,55.6,105752.0
2018-03-05 15:30:00,55.61,55.77,55.58,55.58,280466.0,55.61,55.77,55.58,55.58,280466.0
2018-03-06 09:30:00,55.76,56.14,55.42,55.67,180005.0,55.76,56.14,55.42,55.67,180005.0
2018-03-06 10:00:00,55.66,55.85,55.62,55.66,160895.0,55.66,55.85,55.62,55.66,160895.0
2018-03-06 10:30:00,55.66,55.81,55.46,55.63,101100.0,55.66,55.81,55.46,55.63,101100.0
2018-03-06 11:00:00,55.61,55.9,55.55,55.58,119193.0,55.61,55.9,55.55,55.58,119193.0
2018-03-06 11:30:00,55.59,55.78,55.55,55.77,64824.0,55.59,55.78,55.55,55.77,64824.0
2018-03-06 12:00:00,55.76,55.83,55.66,55.68,81609.0,55.76,55.83,55.66,55.68,81609.0
2018-03-06 12:30:00,55.7,55.94,55.69,55.89,125107.0,55.7,55.94,55.69,55.89,125107.0
2018-03-06 13:00:00,55.9,56.0,55.78,55.85,98956.0,55.9,56.0,55.78,55.85,98956.0
2018-03-06 13:30:00,55.86,55.9,55.74,55.78,64946.0,55.86,55.9,55.74,55.78,64946.0
2018-03-06 14:00:00,55.78,55.86,55.72,55.73,76220.0,55.78,55.86,55.72,55.73,76220.0
2018-03-06 14:30:00,55.75,55.9,55.75,55.89,97222.0,55.75,55.9,55.75,55.89,97222.0
2018-03-06 15:00:00,55.88,55.93,55.8,55.92,103960.0,55.88,55.93,55.8,55.92,103960.0
2018-03-06 15:30:00,55.91,56.02,55.87,56.0,326346.0,55.91,56.02,55.87,56.0,326346.0
2018-03-07 09:30:00,55.4,55.75,55.27,55.43,119204.0,55.4,55.75,55.27,55.43,119204.0
2018-03-07 10:00:00,55.41,55.71,55.4,55.62,88900.0,55.41,55.71,55.4,55.62,88900.0
2018-03-07 10:30:00,55.63,56.0,55.59,55.94,67319.0,55.63,56.0,55.59,55.94,67319.0
2018-03-07 11:00:00,55.93,55.99,55.64,55.67,125331.0,55.93,55.99,55.64,55.67,125331.0
2018-03-07 11:30:00,55.67,55.68,55.3,55.3,128869.0,55.67,55.68,55.3,55.3,128869.0
2018-03-07 12:00:00,55.31,55.45,55.21,55.27,79880.0,55.31,55.45,55.21,55.27,79880.0
2018-03-07 12:30:00,55.26,55.3,55.15,55.25,48480.0,55.26,55.3,55.15,55.25,48480.0
2018-03-07 13:00:00,55.25,55.25,54.99,55.13,107381.0,55.25,55.25,54.99,55.13,107381.0
2018-03-07 13:30:00,55.14,55.29,55.12,55.26,54793.0,55.14,55.29,55.12,55.26,54793.0
2018-03-07 14:00:00,55.26,55.29,55.14,55.16,91081.0,55.26,55.29,55.14,55.16,91081.0
2018-03-07 14:30:00,55.16,55.45,55.15,55.38,124753.0,55.16,55.45,55.15,55.38,124753.0
2018-03-07 15:00:00,55.4,55.46,55.38,55.43,170768.0,55.4,55.46,55.38,55.43,170768.0
2018-03-07 15:30:00,55.43,55.51,55.31,55.49,311683.0,55.43,55.51,55.31,55.49,311683.0
2018-03-08 09:30:00,55.8,56.08,55.45,55.9,134818.0,55.8,56.08,55.45,55.9,134818.0
2018-03-08 10:00:00,55.92,56.0,55.42,55.51,96444.0,55.92,56.0,55.42,55.51,96444.0
2018-03-08 10:30:00,55.55,55.65,55.26,55.63,97144.0,55.55,55.65,55.26,55.63,97144.0
2018-03-08 11:00:00,55.62,55.84,55.53,55.56,96652.0,55.62,55.84,55.53,55.56,96652.0
2018-03-08 11:30:00,55.56,55.58,55.29,55.48,76081.0,55.56,55.58,55.29,55.48,76081.0
2018-03-08 12:00:00,55.48,55.49,55.25,55.35,59621.0,55.48,55.49,55.25,55.35,59621.0
2018-03-08 12:30:00,55.36,55.51,55.27,55.48,79577.0,55.36,55.51,55.27,55.48,79577.0
2018-03-08 13:00:00,55.49,55.59,55.31,55.37,85093.0,55.49,55.59,55.31,55.37,85093.0
2018-03-08 13:30:00,55.37,55.59,55.34,55.55,68969.0,55.37,55.59,55.34,55.55,68969.0
2018-03-08 14:00:00,55.56,55.61,55.49,55.54,47755.0,55.56,55.61,55.49,55.54,47755.0
2018-03-08 14:30:00,55.53,55.57,55.39,55.4,77083.0,55.53,55.57,55.39,55.4,77083.0
2018-03-08 15:00:00,55.4,55.56,55.38,55.54,114877.0,55.4,55.56,55.38,55.54,114877.0
2018-03-08 15:30:00,55.53,55.56,55.27,55.42,415501.0,55.53,55.56,55.27,55.42,415501.0
2018-03-09 09:30:00,55.78,56.05,55.58,56.01,153458.0,55.78,56.05,55.58,56.01,153458.0
2018-03-09 10:00:00,56.02,56.17,55.92,56.13,233085.0,56.02,56.17,55.92,56.13,233085.0
2018-03-09 10:30:00,56.14,56.42,56.11,56.37,114535.0,56.14,56.42,56.11,56.37,114535.0
2018-03-09 11:00:00,56.36,56.54,56.29,56.51,130346.0,56.36,56.54,56.29,56.51,130346.0
2018-03-09 11:30:00,56.52,56.55,56.28,56.3,110494.0,56.52,56.55,56.28,56.3,110494.0
2018-03-09 12:00:00,56.31,56.63,56.31,56.61,81947.0,56.31,56.63,56.31,56.61,81947.0
2018-03-09 12:30:00,56.61,56.72,56.5,56.6,122748.0,56.61,56.72,56.5,56.6,122748.0
2018-03-09 13:00:00,56.6,56.75,56.6,56.7,51721.0,56.6,56.75,56.6,56.7,51721.0
2018-03-09 13:30:00,56.71,56.78,56.7,56.72,57266.0,56.71,56.78,56.7,56.72,57266.0
2018-03-09 14:00:00,56.73,57.03,56.71,56.98,330616.0,56.73,57.03,56.71,56.98,330616.0
2018-03-09 14:30:00,56.99,57.01,56.94,56.98,140372.0,56.99,57.01,56.94,56.98,140372.0
2018-03-09 15:00:00,57.0,57.15,56.95,57.15,198633.0,57.0,57.15,56.95,57.15,198633.0
2018-03-09 15:30:00,57.16,57.2,57.06,57.14,530708.0,57.16,57.2,57.06,57.14,530708.0
2018-03-12 09:30:00,57.2,57.43,56.95,57.09,101553.0,57.2,57.43,56.95,57.09,101553.0
2018-03-12 10:00:00,57.07,57.13,56.82,57.09,84868.0,57.07,57.13,56.82,57.09,84868.0
2018-03-12 10:30:00,57.08,57.08,56.73,56.81,74540.0,57.08,57.08,56.73,56.81,74540.0
2018-03-12 11:00:00,56.81,56.91,56.71,56.76,91582.0,56.81,56.91,56.71,56.76,91582.0
2018-03-12 11:30:00,56.75,56.87,56.68,56.71,123752.0,56.75,56.87,56.68,56.71,123752.0
2018-03-12 12:00:00,56.71,56.78,56.62,56.62,36005.0,56.71,56.78,56.62,56.62,36005.0
2018-03-12 12:30:00,56.61,56.69,56.46,56.46,83261.0,56.61,56.69,56.46,56.46,83261.0
2018-03-12 13:00:00,56.47,56.58,56.44,56.45,64246.0,56.47,56.58,56.44,56.45,64246.0
2018-03-12 13:30:00,56.44,56.56,56.42,56.46,46546.0,56.44,56.56,56.42,56.46,46546.0
2018-03-12 14:00:00,56.48,56.57,56.38,56.5,79423.0,56.48,56.57,56.38,56.5,79423.0
2018-03-12 14:30:00,56.5,56.55,56.46,56.52,138942.0,56.5,56.55,56.46,56.52,138942.0
2018-03-12 15:00:00,56.53,56.61,56.5,56.54,116745.0,56.53,56.61,56.5,56.54,116745.0
2018-03-12 15:30:00,56.53,56.72,56.53,56.58,367807.0,56.53,56.72,56.53,56.58,367807.0
2018-03-13 09:30:00,56.93,57.24,56.68,56.97,161770.0,56.93,57.24,56.68,56.97,161770.0
2018-03-13 10:00:00,56.97,57.14,56.88,57.09,58912.0,56.97,57.14,56.88,57.09,58912.0
2018-03-13 10:30:00,57.09,57.16,56.88,56.9,226563.0,57.09,57.16,56.88,56.9,226563.0
2018-03-13 11:00:00,56.92,57.01,56.81,56.96,74306.0,56.92,57.01,56.81,56.96,74306.0
2018-03-13 11:30:00,56.97,57.0,56.84,56.9,73073.0,56.97,57.0,56.84,56.9,73073.0
2018-03-13 12:00:00,56.9,56.92,56.71,56.8,90549.0,56.9,56.92,56.71,56.8,90549.0
2018-03-13 12:30:00,56.82,56.98,56.8,56.9,78731.0,56.82,56.98,56.8,56.9,78731.0
2018-03-13 13:00:00,56.91,57.13,56.91,57.09,50924.0,56.91,57.13,56.91,57.09,50924.0
2018-03-13 13:30:00,57.1,57.16,56.97,56.97,39520.0,57.1,57.16,56.97,56.97,39520.0
2018-03-13 14:00:00,56.95,57.04,56.8,56.83,47706.0,56.95,57.04,56.8,56.83,47706.0
2018-03-13 14:30:00,56.83,56.95,56.69,56.75,59783.0,56.83,56.95,56.69,56.75,59783.0
2018-03-13 15:00:00,56.75,56.79,56.49,56.55,121178.0,56.75,56.79,56.49,56.55,121178.0
2018-03-13 15:30:00,56.55,56.67,56.54,56.62,272530.0,56.55,56.67,56.54,56.62,272530.0
2018-03-14 09:30:00,56.75,57.03,56.4,56.47,101020.0,56.75,57.03,56.4,56.47,101020.0
2018-03-14 10:00:00,56.48,56.71,56.44,56.53,31543.0,56.48,56.71,56.44,56.53,31543.0
2018-03-14 10:30:00,56.52,56.53,56.11,56.15,96623.0,56.52,56.53,56.11,56.15,96623.0
2018-03-14 11:00:00,56.16,56.19,56.05,56.1,74439.0,56.16,56.19,56.05,56.1,74439.0
2018-03-14 11:30:00,56.1,56.12,55.84,56.02,45290.0,56.1,56.12,55.84,56.02,45290.0
2018-03-14 12:00:00,56.04,56.2,55.93,55.98,169309.0,56.04,56.2,55.93,55.98,169309.0
2018-03-14 12:30:00,55.98,56.1,55.84,55.87,46372.0,55.98,56.1,55.84,55.87,46372.0
2018-03-14 13:00:00,55.88,55.88,55.74,55.82,36403.0,55.88,55.88,55.74,55.82,36403.0
2018-03-14 13:30:00,55.83,56.1,55.83,56.02,42992.0,55.83,56.1,55.83,56.02,42992.0
2018-03-14 14:00:00,56.03,56.04,55.93,55.96,47385.0,56.03,56.04,55.93,55.96,47385.0
2018-03-14 14:30:00,55.96,56.01,55.72,55.8,141396.0,55.96,56.01,55.72,55.8,141396.0
2018-03-14 15:00:00,55.8,55.97,55.67,55.88,136425.0,55.8,55.97,55.67,55.88,136425.0
2018-03-14 15:30:00,55.89,56.04,55.89,55.96,316573.0,55.89,56.04,55.89,55.96,316573.0
2018-03-15 09:30:00,56.06,56.09,55.67,55.75,37265.0,56.06,56.09,55.67,55.75,37265.0
2018-03-15 10:00:00,55.75,55.94,55.75,55.83,36241.0,55.75,55.94,55.75,55.83,36241.0
2018-03-15 10:30:00,55.84,55.89,55.66,55.67,170288.0,55.84,55.89,55.66,55.67,170288.0
2018-03-15 11:00:00,55.68,55.69,55.47,55.55,204265.0,55.68,55.69,55.47,55.55,204265.0
2018-03-15 11:30:00,55.55,55.8,55.53,55.64,104006.0,55.55,55.8,55.53,55.64,104006.0
2018-03-15 12:00:00,55.63,55.64,55.39,55.44,50065.0,55.63,55.64,55.39,55.44,50065.0
2018-03-15 12:30:00,55.46,55.52,55.35,55.37,37580.0,55.46,55.52,55.35,55.37,37580.0
2018-03-15 13:00:00,55.37,55.44,55.3,55.39,49732.0,55.37,55.44,55.3,55.39,49732.0
2018-03-15 13:30:00,55.39,55.47,55.26,55.26,67521.0,55.39,55.47,55.26,55.26,67521.0
2018-03-15 14:00:00,55.26,55.48,55.26,55.43,89439.0,55.26,55.48,55.26,55.43,89439.0
2018-03-15 14:30:00,55.43,55.48,55.28,55.33,84485.0,55.43,55.48,55.28,55.33,84485.0
2018-03-15 15:00:00,55.32,55.42,55.26,55.4,93609.0,55.32,55.42,55.26,55.4,93609.0
2018-03-15 15:30:00,55.39,55.42,55.3,55.33,221874.0,55.39,55.42,55.3,55.33,221874.0
2018-03-16 09:30:00,55.24,55.73,55.23,55.63,173533.0,55.24,55.73,55.23,55.63,173533.0
2018-03-16 10:00:00,55.64,55.7,55.53,55.65,72416.0,55.64,55.7,55.53,55.65,72416.0
2018-03-16 10:30:00,55.63,55.73,55.6,55.66,56259.0,55.63,55.73,55.6,55.66,56259.0
2018-03-16 11:00:00,55.67,55.69,55.55,55.68,59157.0,55.67,55.69,55.55,55.68,59157.0
2018-03-16 11:30:00,55.68,55.74,55.54,55.57,59370.0,55.68,55.74,55.54,55.57,59370.0
2018-03-16 12:00:00,55.57,55.74,55.57,55.71,45758.0,55.57,55.74,55.57,55.71,45758.0
2018-03-16 12:30:00,55.71,55.75,55.66,55.73,39471.0,55.71,55.75,55.66,55.73,39471.0
2018-03-16 13:00:00,55.73,55.77,55.68,55.72,59083.0,55.73,55.77,55.68,55.72,59083.0
2018-03-16 13:30:00,55.71,55.79,55.63,55.68,46118.0,55.71,55.79,55.63,55.68,46118.0
2018-03-16 14:00:00,55.69,55.8,55.64,55.76,63832.0,55.69,55.8,55.64,55.76,63832.0
2018-03-16 14:30:00,55.76,55.91,55.74,55.89,56179.0,55.76,55.91,55.74,55.89,56179.0
2018-03-16 15:00:00,55.9,56.04,55.87,56.04,79589.0,55.9,56.04,55.87,56.04,79589.0
2018-03-16 15:30:00,56.04,56.24,56.03,56.1,516178.0,56.04,56.24,56.03,56.1,516178.0
2018-03-19 09:30:00,56.12,56.2,55.76,56.2,48121.0,56.12,56.2,55.76,56.2,48121.0
2018-03-19 10:00:00,56.22,56.27,56.0,56.14,59374.0,56.22,56.27,56.0,56.14,59374.0
2018-03-19 10:30:00,56.15,56.18,55.81,55.87,54651.0,56.15,56.18,55.81,55.87,54651.0
2018-03-19 11:00:00,55.86,56.09,55.86,56.03,94625.0,55.86,56.09,55.86,56.03,94625.0
2018-03-19 11:30:00,56.03,56.03,55.76,55.81,76495.0,56.03,56.03,55.76,55.81,76495.0
2018-03-19 12:00:00,55.81,55.83,55.62,55.64,70525.0,55.81,55.83,55.62,55.64,70525.0
2018-03-19 12:30:00,55.66,55.68,55.47,55.54,43988.0,55.66,55.68,55.47,55.54,43988.0
2018-03-19 13:00:00,55.54,55.56,55.18,55.25,40430.0,55.54,55.56,55.18,55.25,40430.0
2018-03-19 13:30:00,55.24,55.32,55.19,55.31,93848.0,55.24,55.32,55.19,55.31,93848.0
2018-03-19 14:00:00,55.3,55.47,55.3,55.35,64233.0,55.3,55.47,55.3,55.35,64233.0
2018-03-19 14:30:00,55.35,55.35,55.1,55.22,131758.0,55.35,55.35,55.1,55.22,131758.0
2018-03-19 15:00:00,55.23,55.4,55.12,55.29,122946.0,55.23,55.4,55.12,55.29,122946.0
2018-03-19 15:30:00,55.28,55.47,55.18,55.41,243640.0,55.28,55.47,55.18,55.41,243640.0
2018-03-20 09:30:00,55.73,56.31,55.66,56.06,123703.0,55.73,56.31,55.66,56.06,123703.0
2018-03-20 10:00:00,56.06,56.06,55.63,55.69,89586.0,56.06,56.06,55.63,55.69,89586.0
2018-03-20 10:30:00,55.7,55.83,55.64,55.77,82771.0,55.7,55.83,55.64,55.77,82771.0
2018-03-20 11:00:00,55.78,55.82,55.64,55.72,60771.0,55.78,55.82,55.64,55.72,60771.0
2018-03-20 11:30:00,55.72,55.75,55.51,55.62,72282.0,55.72,55.75,55.51,55.62,72282.0
2018-03-20 12:00:00,55.64,55.79,55.58,55.72,46976.0,55.64,55.79,55.58,55.72,46976.0
2018-03-20 12:30:00,55.74,55.78,55.51,55.53,47878.0,55.74,55.78,55.51,55.53,47878.0
2018-03-20 13:00:00,55.53,55.59,55.46,55.52,42354.0,55.53,55.59,55.46,55.52,42354.0
2018-03-20 13:30:00,55.52,55.56,55.34,55.51,48993.0,55.52,55.56,55.34,55.51,48993.0
2018-03-20 14:00:00,55.51,55.7,55.46,55.69,55748.0,55.51,55.7,55.46,55.69,55748.0
2018-03-20 14:30:00,55.7,55.81,55.67,55.78,59131.0,55.7,55.81,55.67,55.78,59131.0
2018-03-20 15:00:00,55.79,55.88,55.76,55.76,62483.0,55.79,55.88,55.76,55.76,62483.0
2018-03-20 15:30:00,55.77,55.8,55.68,55.72,232111.0,55.77,55.8,55.68,55.72,232111.0
2018-03-21 09:30:00,55.75,55.93,55.39,55.39,46988.0,55.75,55.93,55.39,55.39,46988.0
2018-03-21 10:00:00,55.42,55.46,55.15,55.21,53553.0,55.42,55.46,55.15,55.21,53553.0
2018-03-21 10:30:00,55.21,55.3,55.04,55.06,41318.0,55.21,55.3,55.04,55.06,41318.0
2018-03-21 11:00:00,55.04,55.04,54.82,54.94,79382.0,55.04,55.04,54.82,54.94,79382.0
2018-03-21 11:30:00,54.95,54.95,54.75,54.82,128664.0,54.95,54.95,54.75,54.82,128664.0
2018-03-21 12:00:00,54.82,54.83,54.6,54.61,65524.0,54.82,54.83,54.6,54.61,65524.0
2018-03-21 12:30:00,54.62,54.8,54.61,54.7,94347.0,54.62,54.8,54.61,54.7,94347.0
2018-03-21 13:00:00,54.72,54.75,54.35,54.36,97177.0,54.72,54.75,54.35,54.36,97177.0
2018-03-21 13:30:00,54.36,54.52,54.32,54.45,148682.0,54.36,54.52,54.32,54.45,148682.0
2018-03-21 14:00:00,54.45,54.7,54.32,54.35,205087.0,54.45,54.7,54.32,54.35,205087.0
2018-03-21 14:30:00,54.35,54.44,54.09,54.25,169257.0,54.35,54.44,54.09,54.25,169257.0
2018-03-21 15:00:00,54.25,54.57,54.25,54.32,202897.0,54.25,54.57,54.25,54.32,202897.0
2018-03-21 15:30:00,54.33,54.45,54.11,54.14,556324.0,54.33,54.45,54.11,54.14,556324.0
2018-03-22 09:30:00,54.27,55.03,54.27,54.38,266222.0,54.27,55.03,54.27,54.38,266222.0
2018-03-22 10:00:00,54.37,54.93,54.11,54.75,162951.0,54.37,54.93,54.11,54.75,162951.0
2018-03-22 10:30:00,54.73,54.74,53.88,53.99,142921.0,54.73,54.74,53.88,53.99,142921.0
2018-03-22 11:00:00,53.99,54.09,53.64,53.74,165238.0,53.99,54.09,53.64,53.74,165238.0
2018-03-22 11:30:00,53.75,53.78,53.4,53.58,101236.0,53.75,53.78,53.4,53.58,101236.0
2018-03-22 12:00:00,53.56,53.81,53.45,53.78,107437.0,53.56,53.81,53.45,53.78,107437.0
2018-03-22 12:30:00,53.78,53.81,53.42,53.44,98087.0,53.78,53.81,53.42,53.44,98087.0
2018-03-22 13:00:00,53.43,53.65,53.29,53.62,85107.0,53.43,53.65,53.29,53.62,85107.0
2018-03-22 13:30:00,53.63,53.87,53.57,53.62,112366.0,53.63,53.87,53.57,53.62,112366.0
2018-03-22 14:00:00,53.63,53.67,53.25,53.25,106879.0,53.63,53.67,53.25,53.25,106879.0
2018-03-22 14:30:00,53.24,53.34,53.11,53.18,155094.0,53.24,53.34,53.11,53.18,155094.0
2018-03-22 15:00:00,53.18,53.28,53.01,53.04,148372.0,53.18,53.28,53.01,53.04,148372.0
2018-03-22 15:30:00,53.04,53.05,52.55,52.69,488962.0,53.04,53.05,52.55,52.69,488962.0
2018-03-23 09:30:00,52.88,53.1,52.33,52.35,97121.0,52.88,53.1,52.33,52.35,97121.0
2018-03-23 10:00:00,52.37,52.47,52.12,52.41,132828.0,52.37,52.47,52.12,52.41,132828.0
2018-03-23 10:30:00,52.42,52.6,52.32,52.39,80866.0,52.42,52.6,52.32,52.39,80866.0
2018-03-23 11:00:00,52.39,52.52,52.24,52.28,113348.0,52.39,52.52,52.24,52.28,113348.0
2018-03-23 11:30:00,52.28,52.29,52.07,52.09,82000.0,52.28,52.29,52.07,52.09,82000.0
2018-03-23 12:00:00,52.09,52.5,52.09,52.44,83291.0,52.09,52.5,52.09,52.44,83291.0
2018-03-23 12:30:00,52.46,52.46,52.08,52.1,53563.0,52.46,52.46,52.08,52.1,53563.0
2018-03-23 13:00:00,52.1,52.43,52.06,52.39,53469.0,52.1,52.43,52.06,52.39,53469.0
2018-03-23 13:30:00,52.39,52.54,52.24,52.46,73020.0,52.39,52.54,52.24,52.46,73020.0
2018-03-23 14:00:00,52.47,52.51,52.13,52.23,119747.0,52.47,52.51,52.13,52.23,119747.0
2018-03-23 14:30:00,52.23,52.3,51.66,51.74,171159.0,52.23,52.3,51.66,51.74,171159.0
2018-03-23 15:00:00,51.73,51.86,51.54,51.7,254412.0,51.73,51.86,51.54,51.7,254412.0
2018-03-23 15:30:00,51.7,51.73,51.3,51.4,574682.0,51.7,51.73,51.3,51.4,574682.0
2018-03-26 09:30:00,52.21,52.34,51.8,51.88,126927.0,52.21,52.34,51.8,51.88,126927.0
2018-03-26 10:00:00,51.88,52.03,51.74,51.75,143798.0,51.88,52.03,51.74,51.75,143798.0
2018-03-26 10:30:00,51.74,51.82,51.53,51.69,239709.0,51.74,51.82,51.53,51.69,239709.0
2018-03-26 11:00:00,51.68,51.78,51.31,51.48,75060.0,51.68,51.78,51.31,51.48,75060.0
2018-03-26 11:30:00,51.44,51.97,51.42,51.89,94430.0,51.44,51.97,51.42,51.89,94430.0
2018-03-26 12:00:00,51.89,51.93,51.75,51.85,33464.0,51.89,51.93,51.75,51.85,33464.0
2018-03-26 12:30:00,51.85,51.97,51.78,51.81,42873.0,51.85,51.97,51.78,51.81,42873.0
2018-03-26 13:00:00,51.81,52.01,51.78,51.78,28495.0,51.81,52.01,51.78,51.78,28495.0
2018-03-26 13:30:00,51.78,51.79,51.65,51.72,38237.0,51.78,51.79,51.65,51.72,38237.0
2018-03-26 14:00:00,51.72,52.17,51.71,52.11,52776.0,51.72,52.17,51.71,52.11,52776.0
2018-03-26 14:30:00,52.17,52.2,51.9,52.0,73505.0,52.17,52.2,51.9,52.0,73505.0
2018-03-26 15:00:00,51.99,52.39,51.97,52.39,56109.0,51.99,52.39,51.97,52.39,56109.0
2018-03-26 15:30:00,52.38,52.47,52.3,52.42,267229.0,52.38,52.47,52.3,52.42,267229.0
2018-03-27 09:30:00,52.52,53.47,52.41,53.47,216630.0,52.52,53.47,52.41,53.47,216630.0
2018-03-27 10:00:00,53.47,53.5,52.89,53.08,141035.0,53.47,53.5,52.89,53.08,141035.0
2018-03-27 10:30:00,53.08,53.31,53.01,53.17,138226.0,53.08,53.31,53.01,53.17,138226.0
2018-03-27 11:00:00,53.17,53.56,53.12,53.42,223536.0,53.17,53.56,53.12,53.42,223536.0
2018-03-27 11:30:00,53.46,53.97,53.38,53.82,151609.0,53.46,53.97,53.38,53.82,151609.0
2018-03-27 12:00:00,53.81,53.9,53.63,53.84,154748.0,53.81,53.9,53.63,53.84,154748.0
2018-03-27 12:30:00,53.83,53.88,53.7,53.81,108538.0,53.83,53.88,53.7,53.81,108538.0
2018-03-27 13:00:00,53.81,54.16,53.81,53.84,113961.0,53.81,54.16,53.81,53.84,113961.0
2018-03-27 13:30:00,53.83,53.85,53.43,53.52,76916.0,53.83,53.85,53.43,53.52,76916.0
2018-03-27 14:00:00,53.51,53.53,53.21,53.24,107635.0,53.51,53.53,53.21,53.24,107635.0
2018-03-27 14:30:00,53.23,53.44,53.12,53.14,96929.0,53.23,53.44,53.12,53.14,96929.0
2018-03-27 15:00:00,53.13,53.13,52.62,52.64,181789.0,53.13,53.13,52.62,52.64,181789.0
2018-03-27 15:30:00,52.64,52.95,52.32,52.85,602314.0,52.64,52.95,52.32,52.85,602314.0
2018-03-28 09:30:00,52.87,53.09,52.15,52.74,269462.0,52.87,53.09,52.15,52.74,269462.0
2018-03-28 10:00:00,52.73,53.3,52.6,52.68,318635.0,52.73,53.3,52.6,52.68,318635.0
2018-03-28 10:30:00,52.67,52.73,51.99,52.16,328100.0,52.67,52.73,51.99,52.16,328100.0
2018-03-28 11:00:00,52.18,52.37,51.74,51.9,142276.0,52.18,52.37,51.74,51.9,142276.0
2018-03-28 11:30:00,51.91,52.27,51.76,52.16,148166.0,51.91,52.27,51.76,52.16,148166.0
2018-03-28 12:00:00,52.17,52.82,52.16,52.5,74498.0,52.17,52.82,52.16,52.5,74498.0
2018-03-28 12:30:00,52.5,52.75,52.28,52.28,64526.0,52.5,52.75,52.28,52.28,64526.0
2018-03-28 13:00:00,52.28,52.56,52.2,52.44,65186.0,52.28,52.56,52.2,52.44,65186.0
2018-03-28 13:30:00,52.46,52.74,52.28,52.64,110383.0,52.46,52.74,52.28,52.64,110383.0
2018-03-28 14:00:00,52.66,52.7,52.41,52.47,85884.0,52.66,52.7,52.41,52.47,85884.0
2018-03-28 14:30:00,52.46,52.69,52.31,52.35,102791.0,52.46,52.69,52.31,52.35,102791.0
2018-03-28 15:00:00,52.34,52.42,52.12,52.38,152209.0,52.34,52.42,52.12,52.38,152209.0
2018-03-28 15:30:00,52.38,52.61,52.3,52.48,507653.0,52.38,52.61,52.3,52.48,507653.0
2018-03-29 09:30:00,52.7,53.08,52.26,52.69,136815.0,52.7,53.08,52.26,52.69,136815.0
2018-03-29 10:00:00,52.67,52.83,52.53,52.66,93671.0,52.67,52.83,52.53,52.66,93671.0
2018-03-29 10:30:00,52.66,53.28,52.63,53.28,129455.0,52.66,53.28,52.63,53.28,129455.0
2018-03-29 11:00:00,53.29,53.34,52.97,53.04,119852.0,53.29,53.34,52.97,53.04,119852.0
2018-03-29 11:30:00,53.05,53.23,52.87,53.23,81458.0,53.05,53.23,52.87,53.23,81458.0
2018-03-29 12:00:00,53.24,53.26,52.99,53.16,75757.0,53.24,53.26,52.99,53.16,75757.0
2018-03-29 12:30:00,53.16,53.16,52.92,52.97,65302.0,53.16,53.16,52.92,52.97,65302.0
2018-03-29 13:00:00,52.98,53.06,52.94,53.05,69947.0,52.98,53.06,52.94,53.05,69947.0
2018-03-29 13:30:00,53.05,53.24,53.01,53.19,81233.0,53.05,53.24,53.01,53.19,81233.0
2018-03-29 14:00:00,53.16,53.33,53.08,53.17,109168.0,53.16,53.33,53.08,53.17,109168.0
2018-03-29 14:30:00,53.16,53.4,53.15,53.25,86245.0,53.16,53.4,53.15,53.25,86245.0
2018-03-29 15:00:00,53.24,53.4,53.1,53.16,133629.0,53.24,53.4,53.1,53.16,133629.0
2018-03-29 15:30:00,53.16,53.25,52.96,52.98,202010.0,53.16,53.25,52.96,52.98,202010.0
2018-04-02 09:30:00,53.0,53.24,52.46,52.48,56081.0,53.0,53.24,52.46,52.48,56081.0
2018-04-02 10:00:00,52.48,52.56,52.32,52.32,41850.0,52.48,52.56,52.32,52.32,41850.0
2018-04-02 10:30:00,52.31,52.36,52.18,52.18,50792.0,52.31,52.36,52.18,52.18,50792.0
2018-04-02 11:00:00,52.18,52.19,51.88,52.16,61802.0,52.18,52.19,51.88,52.16,61802.0
2018-04-02 11:30:00,52.16,52.17,51.62,51.88,124406.0,52.16,52.17,51.62,51.88,124406.0
2018-04-02 12:00:00,51.84,51.88,51.62,51.8,46865.0,51.84,51.88,51.62,51.8,46865.0
2018-04-02 12:30:00,51.82,52.03,51.81,51.99,33179.0,51.82,52.03,51.81,51.99,33179.0
2018-04-02 13:00:00,51.96,52.03,51.73,51.75,72594.0,51.96,52.03,51.73,51.75,72594.0
2018-04-02 13:30:00,51.77,51.88,51.63,51.65,66553.0,51.77,51.88,51.63,51.65,66553.0
2018-04-02 14:00:00,51.62,51.83,51.51,51.62,96742.0,51.62,51.83,51.51,51.62,96742.0
2018-04-02 14:30:00,51.61,51.73,51.37,51.65,154695.0,51.61,51.73,51.37,51.65,154695.0
2018-04-02 15:00:00,51.67,51.81,51.49,51.68,161272.0,51.67,51.81,51.49,51.68,161272.0
2018-04-02 15:30:00,51.68,52.09,51.5,51.96,242855.0,51.68,52.09,51.5,51.96,242855.0
2018-04-03 09:30:00,52.22,52.63,52.08,52.18,62676.0,52.22,52.63,52.08,52.18,62676.0
2018-04-03 10:00:00,52.17,52.17,51.81,51.83,80031.0,52.17,52.17,51.81,51.83,80031.0
2018-04-03 10:30:00,51.84,52.18,51.82,52.1,75054.0,51.84,52.18,51.82,52.1,75054.0
2018-04-03 11:00:00,52.1,52.27,52.06,52.2,67733.0,52.1,52.27,52.06,52.2,67733.0
2018-04-03 11:30:00,52.16,52.19,51.87,51.94,60870.0,52.16,52.19,51.87,51.94,60870.0
2018-04-03 12:00:00,51.96,52.17,51.95,51.97,48575.0,51.96,52.17,51.95,51.97,48575.0
2018-04-03 12:30:00,51.95,52.04,51.88,51.99,34898.0,51.95,52.04,51.88,51.99,34898.0
2018-04-03 13:00:00,51.98,52.14,51.86,52.07,41643.0,51.98,52.14,51.86,52.07,41643.0
2018-04-03 13:30:00,52.09,52.19,51.94,52.16,40586.0,52.09,52.19,51.94,52.16,40586.0
2018-04-03 14:00:00,52.17,52.19,51.98,52.01,64722.0,52.17,52.19,51.98,52.01,64722.0
2018-04-03 14:30:00,52.01,52.31,51.88,52.22,108032.0,52.01,52.31,51.88,52.22,108032.0
2018-04-03 15:00:00,52.2,52.55,52.19,52.47,135205.0,52.2,52.55,52.19,52.47,135205.0
2018-04-03 15:30:00,52.47,52.47,52.18,52.4,333703.0,52.47,52.47,52.18,52.4,333703.0
2018-04-04 09:30:00,51.65,51.86,51.39,51.83,85645.0,51.65,51.86,51.39,51.83,85645.0
2018-04-04 10:00:00,51.8,52.1,51.73,52.0,88522.0,51.8,52.1,51.73,52.0,88522.0
2018-04-04 10:30:00,52.03,52.27,51.91,52.2,63260.0,52.03,52.27,51.91,52.2,63260.0
2018-04-04 11:00:00,52.19,52.3,52.0,52.24,55631.0,52.19,52.3,52.0,52.24,55631.0
2018-04-04 11:30:00,52.23,52.38,52.16,52.21,97656.0,52.23,52.38,52.16,52.21,97656.0
2018-04-04 12:00:00,52.22,52.39,52.13,52.3,52529.0,52.22,52.39,52.13,52.3,52529.0
2018-04-04 12:30:00,52.32,52.5,52.25,52.45,50675.0,52.32,52.5,52.25,52.45,50675.0
2018-04-04 13:00:00,52.44,52.46,52.18,52.28,38120.0,52.44,52.46,52.18,52.28,38120.0
2018-04-04 13:30:00,52.28,52.38,52.23,52.31,29475.0,52.28,52.38,52.23,52.31,29475.0
2018-04-04 14:00:00,52.33,52.77,52.31,52.75,75706.0,52.33,52.77,52.31,52.75,75706.0
2018-04-04 14:30:00,52.75,52.87,52.67,52.86,71864.0,52.75,52.87,52.67,52.86,71864.0
2018-04-04 15:00:00,52.86,53.04,52.79,53.0,99090.0,52.86,53.04,52.79,53.0,99090.0
2018-04-04 15:30:00,53.0,53.17,52.96,53.06,257695.0,53.0,53.17,52.96,53.06,257695.0
2018-04-05 09:30:00,53.29,53.42,52.9,53.33,53708.0,53.29,53.42,52.9,53.33,53708.0
2018-04-05 10:00:00,53.33,53.48,53.27,53.4,102031.0,53.33,53.48,53.27,53.4,102031.0
2018-04-05 10:30:00,53.42,53.96,53.42,53.91,161342.0,53.42,53.96,53.42,53.91,161342.0
2018-04-05 11:00:00,53.93,54.3,53.93,54.04,159232.0,53.93,54.3,53.93,54.04,159232.0
2018-04-05 11:30:00,54.01,54.44,53.99,54.37,471304.0,54.01,54.44,53.99,54.37,471304.0
2018-04-05 12:00:00,54.37,54.37,54.18,54.33,182682.0,54.37,54.37,54.18,54.33,182682.0
2018-04-05 12:30:00,54.34,54.58,54.19,54.58,462702.0,54.34,54.58,54.19,54.58,462702.0
2018-04-05 13:00:00,54.58,54.68,54.18,54.35,215753.0,54.58,54.68,54.18,54.35,215753.0
2018-04-05 13:30:00,54.34,54.48,54.1,54.19,122207.0,54.34,54.48,54.1,54.19,122207.0
2018-04-05 14:00:00,54.19,54.39,54.13,54.21,133302.0,54.19,54.39,54.13,54.21,133302.0
2018-04-05 14:30:00,54.2,54.48,54.16,54.43,68431.0,54.2,54.48,54.16,54.43,68431.0
2018-04-05 15:00:00,54.43,54.56,54.4,54.41,127254.0,54.43,54.56,54.4,54.41,127254.0
2018-04-05 15:30:00,54.4,54.46,54.27,54.38,354227.0,54.4,54.46,54.27,54.38,354227.0
2018-04-06 09:30:00,54.04,54.35,53.73,53.99,180600.0,54.04,54.35,53.73,53.99,180600.0
2018-04-06 10:00:00,54.0,54.15,53.72,53.98,219836.0,54.0,54.15,53.72,53.98,219836.0
2018-04-06 10:30:00,54.0,54.0,53.55,53.61,221275.0,54.0,54.0,53.55,53.61,221275.0
2018-04-06 11:00:00,53.58,53.79,53.39,53.68,96285.0,53.58,53.79,53.39,53.68,96285.0
2018-04-06 11:30:00,53.68,53.84,53.63,53.74,127489.0,53.68,53.84,53.63,53.74,127489.0
2018-04-06 12:00:00,53.76,53.76,53.48,53.53,44670.0,53.76,53.76,53.48,53.53,44670.0
2018-04-06 12:30:00,53.5,53.94,53.49,53.92,50594.0,53.5,53.94,53.49,53.92,50594.0
2018-04-06 13:00:00,53.93,54.01,53.75,53.95,125008.0,53.93,54.01,53.75,53.95,125008.0
2018-04-06 13:30:00,53.95,53.97,53.39,53.42,85986.0,53.95,53.97,53.39,53.42,85986.0
2018-04-06 14:00:00,53.39,53.5,53.22,53.24,78490.0,53.39,53.5,53.22,53.24,78490.0
2018-04-06 14:30:00,53.22,53.29,52.75,52.82,95928.0,53.22,53.29,52.75,52.82,95928.0
2018-04-06 15:00:00,52.84,53.1,52.73,52.9,163205.0,52.84,53.1,52.73,52.9,163205.0
2018-04-06 15:30:00,52.89,53.34,52.87,53.19,314164.0,52.89,53.34,52.87,53.19,314164.0
2018-04-09 09:30:00,53.4,53.88,53.24,53.46,61940.0,53.4,53.88,53.24,53.46,61940.0
2018-04-09 10:00:00,53.41,53.41,53.14,53.23,67449.0,53.41,53.41,53.14,53.23,67449.0
2018-04-09 10:30:00,53.24,53.76,53.23,53.51,71244.0,53.24,53.76,53.23,53.51,71244.0
2018-04-09 11:00:00,53.51,53.96,53.44,53.85,52212.0,53.51,53.96,53.44,53.85,52212.0
2018-04-09 11:30:00,53.86,53.94,53.69,53.9,58836.0,53.86,53.94,53.69,53.9,58836.0
2018-04-09 12:00:00,53.91,53.95,53.65,53.7,44102.0,53.91,53.95,53.65,53.7,44102.0
2018-04-09 12:30:00,53.7,53.74,53.57,53.6,71314.0,53.7,53.74,53.57,53.6,71314.0
2018-04-09 13:00:00,53.61,53.7,53.57,53.62,29028.0,53.61,53.7,53.57,53.62,29028.0
2018-04-09 13:30:00,53.64,53.73,53.61,53.67,26169.0,53.64,53.73,53.61,53.67,26169.0
2018-04-09 14:00:00,53.67,53.67,53.49,53.55,35611.0,53.67,53.67,53.49,53.55,35611.0
2018-04-09 14:30:00,53.52,53.61,53.46,53.51,40166.0,53.52,53.61,53.46,53.51,40166.0
2018-04-09 15:00:00,53.51,53.55,53.23,53.37,56130.0,53.51,53.55,53.23,53.37,56130.0
2018-04-09 15:30:00,53.37,53.39,52.97,53.04,176477.0,53.37,53.39,52.97,53.04,176477.0
2018-04-10 09:30:00,53.58,53.62,52.87,53.04,95305.0,53.58,53.62,52.87,53.04,95305.0
2018-04-10 10:00:00,53.04,53.42,52.84,53.33,159537.0,53.04,53.42,52.84,53.33,159537.0
2018-04-10 10:30:00,53.33,53.38,53.03,53.05,71079.0,53.33,53.38,53.03,53.05,71079.0
2018-04-10 11:00:00,53.04,53.25,53.0,53.09,75206.0,53.04,53.25,53.0,53.09,75206.0
2018-04-10 11:30:00,53.08,53.17,52.68,52.9,123864.0,53.08,53.17,52.68,52.9,123864.0
2018-04-10 12:00:00,52.89,52.9,51.54,51.87,255883.0,52.89,52.9,51.54,51.87,255883.0
2018-04-10 12:30:00,51.91,52.07,51.45,51.63,308455.0,51.91,52.07,51.45,51.63,308455.0
2018-04-10 13:00:00,51.64,51.73,51.28,51.54,286819.0,51.64,51.73,51.28,51.54,286819.0
2018-04-10 13:30:00,51.53,51.63,50.98,51.44,221153.0,51.53,51.63,50.98,51.44,221153.0
2018-04-10 14:00:00,51.45,51.76,51.38,51.73,97734.0,51.45,51.76,51.38,51.73,97734.0
2018-04-10 14:30:00,51.74,52.19,51.74,52.12,211612.0,51.74,52.19,51.74,52.12,211612.0
2018-04-10 15:00:00,52.13,52.13,51.73,51.85,155867.0,52.13,52.13,51.73,51.85,155867.0
2018-04-10 15:30:00,51.84,52.01,51.73,52.0,791061.0,51.84,52.01,51.73,52.0,791061.0
2018-04-11 09:30:00,51.99,52.58,51.75,52.51,135142.0,51.99,52.58,51.75,52.51,135142.0
2018-04-11 10:00:00,52.51,52.63,52.33,52.55,82650.0,52.51,52.63,52.33,52.55,82650.0
2018-04-11 10:30:00,52.55,52.69,52.15,52.23,193120.0,52.55,52.69,52.15,52.23,193120.0
2018-04-11 11:00:00,52.24,52.51,52.18,52.47,163685.0,52.24,52.51,52.18,52.47,163685.0
2018-04-11 11:30:00,52.48,52.66,52.41,52.55,211735.0,52.48,52.66,52.41,52.55,211735.0
2018-04-11 12:00:00,52.56,52.67,52.43,52.51,106558.0,52.56,52.67,52.43,52.51,106558.0
2018-04-11 12:30:00,52.53,52.59,52.41,52.47,74139.0,52.53,52.59,52.41,52.47,74139.0
2018-04-11 13:00:00,52.48,52.57,52.43,52.48,67436.0,52.48,52.57,52.43,52.48,67436.0
2018-04-11 13:30:00,52.48,52.7,52.47,52.66,67182.0,52.48,52.7,52.47,52.66,67182.0
2018-04-11 14:00:00,52.65,52.71,52.38,52.52,77578.0,52.65,52.71,52.38,52.52,77578.0
2018-04-11 14:30:00,52.52,52.61,52.37,52.48,79847.0,52.52,52.61,52.37,52.48,79847.0
2018-04-11 15:00:00,52.5,52.53,52.19,52.28,97313.0,52.5,52.53,52.19,52.28,97313.0
2018-04-11 15:30:00,52.29,52.44,52.27,52.32,311474.0,52.29,52.44,52.27,52.32,311474.0
2018-04-12 09:30:00,52.69,53.46,52.64,53.43,117342.0,52.69,53.46,52.64,53.43,117342.0
2018-04-12 10:00:00,53.44,53.69,53.42,53.59,183656.0,53.44,53.69,53.42,53.59,183656.0
2018-04-12 10:30:00,53.57,53.66,53.25,53.29,100238.0,53.57,53.66,53.25,53.29,100238.0
2018-04-12 11:00:00,53.28,53.5,53.28,53.41,48186.0,53.28,53.5,53.28,53.41,48186.0
2018-04-12 11:30:00,53.41,53.45,53.14,53.32,36621.0,53.41,53.45,53.14,53.32,36621.0
2018-04-12 12:00:00,53.3,53.34,53.14,53.25,26094.0,53.3,53.34,53.14,53.25,26094.0
2018-04-12 12:30:00,53.24,53.4,53.22,53.37,30694.0,53.24,53.4,53.22,53.37,30694.0
2018-04-12 13:00:00,53.37,53.43,52.89,52.95,117220.0,53.37,53.43,52.89,52.95,117220.0
2018-04-12 13:30:00,52.93,53.13,52.91,52.98,61911.0,52.93,53.13,52.91,52.98,61911.0
2018-04-12 14:00:00,52.97,53.17,52.95,53.14,35797.0,52.97,53.17,52.95,53.14,35797.0
2018-04-12 14:30:00,53.14,53.23,53.11,53.23,47306.0,53.14,53.23,53.11,53.23,47306.0
2018-04-12 15:00:00,53.23,53.39,53.17,53.34,82670.0,53.23,53.39,53.17,53.34,82670.0
2018-04-12 15:30:00,53.34,53.41,53.22,53.33,543375.0,53.34,53.41,53.22,53.33,543375.0
2018-04-13 09:30:00,53.55,53.94,53.39,53.39,48350.0,53.55,53.94,53.39,53.39,48350.0
2018-04-13 10:00:00,53.36,53.43,52.77,52.93,185072.0,53.36,53.43,52.77,52.93,185072.0
2018-04-13 10:30:00,52.93,53.11,52.85,52.97,102637.0,52.93,53.11,52.85,52.97,102637.0
2018-04-13 11:00:00,52.93,53.11,52.88,53.09,41926.0,52.93,53.11,52.88,53.09,41926.0
2018-04-13 11:30:00,53.07,53.17,52.95,53.16,36411.0,53.07,53.17,52.95,53.16,36411.0
2018-04-13 12:00:00,53.14,53.15,52.92,52.98,47730.0,53.14,53.15,52.92,52.98,47730.0
2018-04-13 12:30:00,52.99,52.99,52.62,52.69,73722.0,52.99,52.99,52.62,52.69,73722.0
2018-04-13 13:00:00,52.69,52.82,52.68,52.79,35159.0,52.69,52.82,52.68,52.79,35159.0
2018-04-13 13:30:00,52.8,52.82,52.68,52.73,102731.0,52.8,52.82,52.68,52.73,102731.0
2018-04-13 14:00:00,52.73,52.77,52.6,52.62,55885.0,52.73,52.77,52.6,52.62,55885.0
2018-04-13 14:30:00,52.61,52.7,52.5,52.51,55809.0,52.61,52.7,52.5,52.51,55809.0
2018-04-13 15:00:00,52.51,52.51,52.29,52.33,70108.0,52.51,52.51,52.29,52.33,70108.0
2018-04-13 15:30:00,52.32,52.52,52.29,52.43,273413.0,52.32,52.52,52.29,52.43,273413.0
2018-04-16 09:30:00,52.77,53.27,52.77,53.07,72765.0,52.77,53.27,52.77,53.07,72765.0
2018-04-16 10:00:00,53.08,53.31,53.06,53.28,92524.0,53.08,53.31,53.06,53.28,92524.0
2018-04-16 10:30:00,53.31,53.56,53.3,53.5,33956.0,53.31,53.56,53.3,53.5,33956.0
2018-04-16 11:00:00,53.51,53.56,53.22,53.42,49878.0,53.51,53.56,53.22,53.42,49878.0
2018-04-16 11:30:00,53.44,53.48,53.22,53.46,75253.0,53.44,53.48,53.22,53.46,75253.0
2018-04-16 12:00:00,53.44,53.59,53.44,53.49,34772.0,53.44,53.59,53.44,53.49,34772.0
2018-04-16 12:30:00,53.48,53.65,53.42,53.59,37725.0,53.48,53.65,53.42,53.59,37725.0
2018-04-16 13:00:00,53.59,53.7,53.57,53.65,81459.0,53.59,53.7,53.57,53.65,81459.0
2018-04-16 13:30:00,53.65,53.8,53.64,53.72,48506.0,53.65,53.8,53.64,53.72,48506.0
2018-04-16 14:00:00,53.73,53.73,53.59,53.65,88607.0,53.73,53.73,53.59,53.65,88607.0
2018-04-16 14:30:00,53.65,53.76,53.62,53.65,66512.0,53.65,53.76,53.62,53.65,66512.0
2018-04-16 15:00:00,53.66,53.72,53.42,53.55,109141.0,53.66,53.72,53.42,53.55,109141.0
2018-04-16 15:30:00,53.54,53.59,53.45,53.46,183548.0,53.54,53.59,53.45,53.46,183548.0
2018-04-17 09:30:00,54.0,54.27,53.63,54.06,101992.0,54.0,54.27,53.63,54.06,101992.0
2018-04-17 10:00:00,54.06,54.15,53.81,54.08,100854.0,54.06,54.15,53.81,54.08,100854.0
2018-04-17 10:30:00,54.09,54.11,53.83,54.02,41085.0,54.09,54.11,53.83,54.02,41085.0
2018-04-17 11:00:00,54.07,54.1,53.96,54.05,28032.0,54.07,54.1,53.96,54.05,28032.0
2018-04-17 11:30:00,54.06,54.13,53.94,53.96,33206.0,54.06,54.13,53.94,53.96,33206.0
2018-04-17 12:00:00,53.97,54.07,53.96,54.01,25604.0,53.97,54.07,53.96,54.01,25604.0
2018-04-17 12:30:00,54.01,54.02,53.85,53.87,28089.0,54.01,54.02,53.85,53.87,28089.0
2018-04-17 13:00:00,53.87,53.96,53.8,53.86,31818.0,53.87,53.96,53.8,53.86,31818.0
2018-04-17 13:30:00,53.88,53.97,53.83,53.96,22357.0,53.88,53.97,53.83,53.96,22357.0
2018-04-17 14:00:00,53.95,54.0,53.77,53.85,61679.0,53.95,54.0,53.77,53.85,61679.0
2018-04-17 14:30:00,53.85,53.97,53.78,53.82,43928.0,53.85,53.97,53.78,53.82,43928.0
2018-04-17 15:00:00,53.82,54.0,53.8,53.91,71952.0,53.82,54.0,53.8,53.91,71952.0
2018-04-17 15:30:00,53.9,53.99,53.87,53.88,195141.0,53.9,53.99,53.87,53.88,195141.0
2018-04-18 09:30:00,56.13,56.5,54.84,55.42,583088.0,56.13,56.5,54.84,55.42,583088.0
2018-04-18 10:00:00,55.43,55.46,54.98,55.28,351388.0,55.43,55.46,54.98,55.28,351388.0
2018-04-18 10:30:00,55.28,55.53,55.21,55.38,210327.0,55.28,55.53,55.21,55.38,210327.0
2018-04-18 11:00:00,55.38,55.5,55.24,55.44,126330.0,55.38,55.5,55.24,55.44,126330.0
2018-04-18 11:30:00,55.43,55.86,55.4,55.83,131420.0,55.43,55.86,55.4,55.83,131420.0
2018-04-18 12:00:00,55.81,55.86,55.71,55.85,76254.0,55.81,55.86,55.71,55.85,76254.0
2018-04-18 12:30:00,55.84,55.88,55.73,55.81,97606.0,55.84,55.88,55.73,55.81,97606.0
2018-04-18 13:00:00,55.83,55.9,55.64,55.67,81333.0,55.83,55.9,55.64,55.67,81333.0
2018-04-18 13:30:00,55.66,55.68,55.52,55.52,58733.0,55.66,55.68,55.52,55.52,58733.0
2018-04-18 14:00:00,55.52,55.7,55.48,55.61,52394.0,55.52,55.7,55.48,55.61,52394.0
2018-04-18 14:30:00,55.6,55.63,55.45,55.56,78249.0,55.6,55.63,55.45,55.56,78249.0
2018-04-18 15:00:00,55.57,55.64,55.46,55.47,96404.0,55.57,55.64,55.46,55.47,96404.0
2018-04-18 15:30:00,55.47,55.48,55.31,55.42,380482.0,55.47,55.48,55.31,55.42,380482.0
2018-04-19 09:30:00,55.41,55.49,54.81,55.35,72242.0,55.41,55.49,54.81,55.35,72242.0
2018-04-19 10:00:00,55.32,55.43,55.03,55.16,77187.0,55.32,55.43,55.03,55.16,77187.0
2018-04-19 10:30:00,55.15,55.29,54.85,54.89,78130.0,55.15,55.29,54.85,54.89,78130.0
2018-04-19 11:00:00,54.9,54.91,54.57,54.84,117062.0,54.9,54.91,54.57,54.84,117062.0
2018-04-19 11:30:00,54.84,54.89,54.6,54.63,74162.0,54.84,54.89,54.6,54.63,74162.0
2018-04-19 12:00:00,54.63,54.83,54.56,54.81,104362.0,54.63,54.83,54.56,54.81,104362.0
2018-04-19 12:30:00,54.84,54.97,54.77,54.85,39143.0,54.84,54.97,54.77,54.85,39143.0
2018-04-19 13:00:00,54.84,54.84,54.68,54.76,36930.0,54.84,54.84,54.68,54.76,36930.0
2018-04-19 13:30:00,54.75,54.88,54.71,54.8,51391.0,54.75,54.88,54.71,54.8,51391.0
2018-04-19 14:00:00,54.79,54.89,54.71,54.89,55937.0,54.79,54.89,54.71,54.89,55937.0
2018-04-19 14:30:00,54.86,55.07,54.79,54.96,69952.0,54.86,55.07,54.79,54.96,69952.0
2018-04-19 15:00:00,54.94,55.0,54.85,54.9,50730.0,54.94,55.0,54.85,54.9,50730.0
2018-04-19 15:30:00,54.88,55.14,54.85,54.97,188257.0,54.88,55.14,54.85,54.97,188257.0
2018-04-20 09:30:00,54.97,55.61,54.85,55.53,109147.0,54.97,55.61,54.85,55.53,109147.0
2018-04-20 10:00:00,55.61,55.66,55.39,55.53,42262.0,55.61,55.66,55.39,55.53,42262.0
2018-04-20 10:30:00,55.54,55.6,55.3,55.33,50574.0,55.54,55.6,55.3,55.33,50574.0
2018-04-20 11:00:00,55.3,55.42,55.2,55.23,48659.0,55.3,55.42,55.2,55.23,48659.0
2018-04-20 11:30:00,55.31,55.62,55.28,55.58,32718.0,55.31,55.62,55.28,55.58,32718.0
2018-04-20 12:00:00,55.59,55.59,55.32,55.39,34825.0,55.59,55.59,55.32,55.39,34825.0
2018-04-20 12:30:00,55.38,55.38,55.15,55.26,81295.0,55.38,55.38,55.15,55.26,81295.0
2018-04-20 13:00:00,55.25,55.59,55.23,55.57,34648.0,55.25,55.59,55.23,55.57,34648.0
2018-04-20 13:30:00,55.58,55.73,55.55,55.67,34185.0,55.58,55.73,55.55,55.67,34185.0
2018-04-20 14:00:00,55.66,55.68,55.46,55.58,42250.0,55.66,55.68,55.46,55.58,42250.0
2018-04-20 14:30:00,55.56,55.62,55.51,55.57,31235.0,55.56,55.62,55.51,55.57,31235.0
2018-04-20 15:00:00,55.58,55.58,55.33,55.41,56486.0,55.58,55.58,55.33,55.41,56486.0
2018-04-20 15:30:00,55.41,55.68,55.32,55.65,347262.0,55.41,55.68,55.32,55.65,347262.0
2018-04-23 09:30:00,55.78,55.93,55.45,55.91,82358.0,55.78,55.93,55.45,55.91,82358.0
2018-04-23 10:00:00,55.9,56.77,55.9,56.7,252418.0,55.9,56.77,55.9,56.7,252418.0
2018-04-23 10:30:00,56.71,56.76,56.35,56.63,223455.0,56.71,56.76,56.35,56.63,223455.0
2018-04-23 11:00:00,56.63,57.08,56.57,56.96,167108.0,56.63,57.08,56.57,56.96,167108.0
2018-04-23 11:30:00,56.97,56.99,56.61,56.73,110947.0,56.97,56.99,56.61,56.73,110947.0
2018-04-23 12:00:00,56.73,56.74,56.43,56.45,78167.0,56.73,56.74,56.43,56.45,78167.0
2018-04-23 12:30:00,56.45,56.64,56.45,56.52,50021.0,56.45,56.64,56.45,56.52,50021.0
2018-04-23 13:00:00,56.52,56.63,56.46,56.58,41442.0,56.52,56.63,56.46,56.58,41442.0
2018-04-23 13:30:00,56.59,56.6,56.44,56.5,39008.0,56.59,56.6,56.44,56.5,39008.0
2018-04-23 14:00:00,56.5,56.51,56.28,56.34,43993.0,56.5,56.51,56.28,56.34,43993.0
2018-04-23 14:30:00,56.34,56.41,56.25,56.34,63102.0,56.34,56.41,56.25,56.34,63102.0
2018-04-23 15:00:00,56.34,56.47,56.3,56.45,98422.0,56.34,56.47,56.3,56.45,98422.0
2018-04-23 15:30:00,56.46,56.9,56.45,56.76,440875.0,56.46,56.9,56.45,56.76,440875.0
2018-04-24 09:30:00,57.18,57.37,56.54,56.74,107130.0,57.18,57.37,56.54,56.74,107130.0
2018-04-24 10:00:00,56.75,56.9,56.28,56.46,87551.0,56.75,56.9,56.28,56.46,87551.0
2018-04-24 10:30:00,56.46,56.75,56.34,56.69,67029.0,56.46,56.75,56.34,56.69,67029.0
2018-04-24 11:00:00,56.66,56.89,56.58,56.87,86157.0,56.66,56.89,56.58,56.87,86157.0
2018-04-24 11:30:00,56.88,56.9,56.57,56.57,63931.0,56.88,56.9,56.57,56.57,63931.0
2018-04-24 12:00:00,56.55,56.65,56.37,56.42,55963.0,56.55,56.65,56.37,56.42,55963.0
2018-04-24 12:30:00,56.41,56.49,56.24,56.29,53224.0,56.41,56.49,56.24,56.29,53224.0
2018-04-24 13:00:00,56.3,56.4,56.21,56.25,49411.0,56.3,56.4,56.21,56.25,49411.0
2018-04-24 13:30:00,56.27,56.29,55.92,55.99,57107.0,56.27,56.29,55.92,55.99,57107.0
2018-04-24 14:00:00,55.97,56.16,55.77,55.97,75162.0,55.97,56.16,55.77,55.97,75162.0
2018-04-24 14:30:00,55.96,56.11,55.81,55.97,132929.0,55.96,56.11,55.81,55.97,132929.0
2018-04-24 15:00:00,55.97,56.31,55.97,56.15,81386.0,55.97,56.31,55.97,56.15,81386.0
2018-04-24 15:30:00,56.14,56.17,55.89,56.12,268953.0,56.14,56.17,55.89,56.12,268953.0
2018-04-25 09:30:00,56.17,56.17,55.46,55.65,45348.0,56.17,56.17,55.46,55.65,45348.0
2018-04-25 10:00:00,55.65,55.95,55.51,55.94,53868.0,55.65,55.95,55.51,55.94,53868.0
2018-04-25 10:30:00,55.95,56.06,55.87,55.92,44264.0,55.95,56.06,55.87,55.92,44264.0
2018-04-25 11:00:00,55.87,56.4,55.73,56.33,96938.0,55.87,56.4,55.73,56.33,96938.0
2018-04-25 11:30:00,56.35,56.35,55.98,55.98,51170.0,56.35,56.35,55.98,55.98,51170.0
2018-04-25 12:00:00,55.96,56.15,55.91,56.05,40407.0,55.96,56.15,55.91,56.05,40407.0
2018-04-25 12:30:00,56.07,56.2,56.06,56.11,44295.0,56.07,56.2,56.06,56.11,44295.0
2018-04-25 13:00:00,56.13,56.2,56.05,56.15,24907.0,56.13,56.2,56.05,56.15,24907.0
2018-04-25 13:30:00,56.15,56.27,56.11,56.19,33957.0,56.15,56.27,56.11,56.19,33957.0
2018-04-25 14:00:00,56.19,56.28,56.12,56.23,33218.0,56.19,56.28,56.12,56.23,33218.0
2018-04-25 14:30:00,56.22,56.42,56.19,56.42,48848.0,56.22,56.42,56.19,56.42,48848.0
2018-04-25 15:00:00,56.43,56.61,56.42,56.48,53152.0,56.43,56.61,56.42,56.48,53152.0
2018-04-25 15:30:00,56.48,56.5,56.17,56.37,296360.0,56.48,56.5,56.17,56.37,296360.0
2018-04-26 09:30:00,57.0,57.15,55.49,55.64,145765.0,57.0,57.15,55.49,55.64,145765.0
2018-04-26 10:00:00,55.66,55.83,55.46,55.72,322856.0,55.66,55.83,55.46,55.72,322856.0
2018-04-26 10:30:00,55.72,55.81,55.34,55.62,145597.0,55.72,55.81,55.34,55.62,145597.0
2018-04-26 11:00:00,55.62,55.73,55.53,55.54,285932.0,55.62,55.73,55.53,55.54,285932.0
2018-04-26 11:30:00,55.53,55.53,54.74,54.83,150235.0,55.53,55.53,54.74,54.83,150235.0
2018-04-26 12:00:00,54.86,55.16,54.85,55.02,68384.0,54.86,55.16,54.85,55.02,68384.0
2018-04-26 12:30:00,55.02,55.04,54.88,54.96,40361.0,55.02,55.04,54.88,54.96,40361.0
2018-04-26 13:00:00,54.97,55.13,54.89,54.99,52308.0,54.97,55.13,54.89,54.99,52308.0
2018-04-26 13:30:00,55.01,55.19,54.98,55.19,59192.0,55.01,55.19,54.98,55.19,59192.0
2018-04-26 14:00:00,55.17,55.36,55.16,55.24,110973.0,55.17,55.36,55.16,55.24,110973.0
2018-04-26 14:30:00,55.24,55.42,55.23,55.31,91889.0,55.24,55.42,55.23,55.31,91889.0
2018-04-26 15:00:00,55.31,55.4,55.1,55.1,112127.0,55.31,55.4,55.1,55.1,112127.0
2018-04-26 15:30:00,55.11,55.14,54.94,55.06,309766.0,55.11,55.14,54.94,55.06,309766.0
2018-04-27 09:30:00,55.05,55.85,55.05,55.71,178023.0,55.05,55.85,55.05,55.71,178023.0
2018-04-27 10:00:00,55.69,55.76,55.26,55.28,54279.0,55.69,55.76,55.26,55.28,54279.0
2018-04-27 10:30:00,55.28,55.28,54.79,54.85,132398.0,55.28,55.28,54.79,54.85,132398.0
2018-04-27 11:00:00,54.85,55.16,54.8,55.16,125214.0,54.85,55.16,54.8,55.16,125214.0
2018-04-27 11:30:00,55.15,55.18,54.73,54.87,47583.0,55.15,55.18,54.73,54.87,47583.0
2018-04-27 12:00:00,54.89,55.04,54.86,54.99,38420.0,54.89,55.04,54.86,54.99,38420.0
2018-04-27 12:30:00,54.98,55.05,54.8,54.93,54253.0,54.98,55.05,54.8,54.93,54253.0
2018-04-27 13:00:00,54.96,54.96,54.66,54.66,44313.0,54.96,54.96,54.66,54.66,44313.0
2018-04-27 13:30:00,54.66,54.7,54.55,54.56,66345.0,54.66,54.7,54.55,54.56,66345.0
2018-04-27 14:00:00,54.57,54.9,54.52,54.81,67506.0,54.57,54.9,54.52,54.81,67506.0
2018-04-27 14:30:00,54.8,54.91,54.79,54.85,35707.0,54.8,54.91,54.79,54.85,35707.0
2018-04-27 15:00:00,54.84,54.97,54.74,54.8,58252.0,54.84,54.97,54.74,54.8,58252.0
2018-04-27 15:30:00,54.81,54.92,54.73,54.75,353314.0,54.81,54.92,54.73,54.75,353314.0
2018-04-30 09:30:00,54.96,55.03,54.49,54.49,64125.0,54.96,55.03,54.49,54.49,64125.0
2018-04-30 10:00:00,54.48,54.77,54.4,54.46,93375.0,54.48,54.77,54.4,54.46,93375.0
2018-04-30 10:30:00,54.49,54.51,54.25,54.29,108033.0,54.49,54.51,54.25,54.29,108033.0
2018-04-30 11:00:00,54.31,54.53,54.3,54.4,112992.0,54.31,54.53,54.3,54.4,112992.0
2018-04-30 11:30:00,54.4,54.52,54.12,54.16,202505.0,54.4,54.52,54.12,54.16,202505.0
2018-04-30 12:00:00,54.14,54.17,53.74,53.77,81592.0,54.14,54.17,53.74,53.77,81592.0
2018-04-30 12:30:00,53.78,54.03,53.78,53.84,66061.0,53.78,54.03,53.78,53.84,66061.0
2018-04-30 13:00:00,53.84,53.93,53.45,53.56,157957.0,53.84,53.93,53.45,53.56,157957.0
2018-04-30 13:30:00,53.57,53.71,53.53,53.55,117135.0,53.57,53.71,53.53,53.55,117135.0
2018-04-30 14:00:00,53.55,53.66,53.33,53.52,164694.0,53.55,53.66,53.33,53.52,164694.0
2018-04-30 14:30:00,53.51,53.66,53.35,53.39,109425.0,53.51,53.66,53.35,53.39,109425.0
2018-04-30 15:00:00,53.37,53.54,53.33,53.37,127871.0,53.37,53.54,53.33,53.37,127871.0
2018-04-30 15:30:00,53.37,53.61,53.36,53.47,375221.0,53.37,53.61,53.36,53.47,375221.0
2018-05-01 09:30:00,53.24,53.68,53.01,53.51,92081.0,53.24,53.68,53.01,53.51,92081.0
2018-05-01 10:00:00,53.5,53.62,53.29,53.3,89923.0,53.5,53.62,53.29,53.3,89923.0
2018-05-01 10:30:00,53.31,53.36,52.95,52.96,81539.0,53.31,53.36,52.95,52.96,81539.0
2018-05-01 11:00:00,52.96,53.17,52.79,52.98,93874.0,52.96,53.17,52.79,52.98,93874.0
2018-05-01 11:30:00,53.02,53.22,52.91,52.92,65366.0,53.02,53.22,52.91,52.92,65366.0
2018-05-01 12:00:00,52.94,53.3,52.94,53.27,76793.0,52.94,53.3,52.94,53.27,76793.0
2018-05-01 12:30:00,53.27,53.28,53.13,53.18,85627.0,53.27,53.28,53.13,53.18,85627.0
2018-05-01 13:00:00,53.16,53.17,52.92,53.06,110959.0,53.16,53.17,52.92,53.06,110959.0
2018-05-01 13:30:00,53.07,53.53,53.0,53.53,169846.0,53.07,53.53,53.0,53.53,169846.0
2018-05-01 14:00:00,53.51,53.68,53.31,53.6,142281.0,53.51,53.68,53.31,53.6,142281.0
2018-05-01 14:30:00,53.6,53.86,53.48,53.54,89395.0,53.6,53.86,53.48,53.54,89395.0
2018-05-01 15:00:00,53.55,53.66,53.47,53.56,98871.0,53.55,53.66,53.47,53.56,98871.0
2018-05-01 15:30:00,53.56,53.89,53.51,53.85,372990.0,53.56,53.89,53.51,53.85,372990.0
2018-05-02 09:30:00,54.93,55.78,53.32,53.43,216603.0,54.93,55.78,53.32,53.43,216603.0
2018-05-02 10:00:00,53.41,53.64,52.66,53.31,281474.0,53.41,53.64,52.66,53.31,281474.0
2018-05-02 10:30:00,53.31,53.74,53.14,53.66,204697.0,53.31,53.74,53.14,53.66,204697.0
2018-05-02 11:00:00,53.63,53.95,53.48,53.83,181097.0,53.63,53.95,53.48,53.83,181097.0
2018-05-02 11:30:00,53.84,53.91,53.42,53.61,124623.0,53.84,53.91,53.42,53.61,124623.0
2018-05-02 12:00:00,53.61,53.64,53.31,53.31,126060.0,53.61,53.64,53.31,53.31,126060.0
2018-05-02 12:30:00,53.3,53.34,53.13,53.27,110284.0,53.3,53.34,53.13,53.27,110284.0
2018-05-02 13:00:00,53.26,53.54,53.18,53.3,124257.0,53.26,53.54,53.18,53.3,124257.0
2018-05-02 13:30:00,53.31,53.43,53.12,53.21,87704.0,53.31,53.43,53.12,53.21,87704.0
2018-05-02 14:00:00,53.21,53.41,53.09,53.11,108822.0,53.21,53.41,53.09,53.11,108822.0
2018-05-02 14:30:00,53.12,53.14,52.61,52.66,238727.0,53.12,53.14,52.61,52.66,238727.0
2018-05-02 15:00:00,52.69,52.74,51.81,52.19,259226.0,52.69,52.74,51.81,52.19,259226.0
2018-05-02 15:30:00,52.17,52.2,51.71,52.03,417734.0,52.17,52.2,51.71,52.03,417734.0
2018-05-03 09:30:00,52.11,52.14,51.3,51.99,96268.0,52.11,52.14,51.3,51.99,96268.0
2018-05-03 10:00:00,51.98,52.01,51.13,51.15,142780.0,51.98,52.01,51.13,51.15,142780.0
2018-05-03 10:30:00,51.14,51.41,50.85,50.85,140585.0,51.14,51.41,50.85,50.85,140585.0
2018-05-03 11:00:00,50.87,51.21,50.75,50.89,177087.0,50.87,51.21,50.75,50.89,177087.0
2018-05-03 11:30:00,50.91,51.02,50.73,50.8,178040.0,50.91,51.02,50.73,50.8,178040.0
2018-05-03 12:00:00,50.83,51.12,50.69,50.69,96824.0,50.83,51.12,50.69,50.69,96824.0
2018-05-03 12:30:00,50.69,51.29,50.69,51.25,96301.0,50.69,51.29,50.69,51.25,96301.0
2018-05-03 13:00:00,51.26,51.27,51.0,51.09,88306.0,51.26,51.27,51.0,51.09,88306.0
2018-05-03 13:30:00,51.1,51.26,51.06,51.12,67660.0,51.1,51.26,51.06,51.12,67660.0
2018-05-03 14:00:00,51.12,51.21,51.02,51.1,76337.0,51.12,51.21,51.02,51.1,76337.0
2018-05-03 14:30:00,51.11,51.29,51.0,51.03,88183.0,51.11,51.29,51.0,51.03,88183.0
2018-05-03 15:00:00,51.02,51.17,50.93,51.0,127957.0,51.02,51.17,50.93,51.0,127957.0
2018-05-03 15:30:00,51.0,51.12,50.94,51.1,289089.0,51.0,51.12,50.94,51.1,289089.0
2018-05-04 09:30:00,51.15,51.21,50.8,50.96,149922.0,51.15,51.21,50.8,50.96,149922.0
2018-05-04 10:00:00,50.95,51.25,50.9,51.22,81570.0,50.95,51.25,50.9,51.22,81570.0
2018-05-04 10:30:00,51.21,51.37,51.09,51.17,111930.0,51.21,51.37,51.09,51.17,111930.0
2018-05-04 11:00:00,51.2,51.53,51.06,51.5,157955.0,51.2,51.53,51.06,51.5,157955.0
2018-05-04 11:30:00,51.5,51.71,51.41,51.46,114067.0,51.5,51.71,51.41,51.46,114067.0
2018-05-04 12:00:00,51.46,51.56,51.28,51.37,49274.0,51.46,51.56,51.28,51.37,49274.0
2018-05-04 12:30:00,51.37,51.49,51.27,51.3,131912.0,51.37,51.49,51.27,51.3,131912.0
2018-05-04 13:00:00,51.3,51.35,51.08,51.27,117828.0,51.3,51.35,51.08,51.27,117828.0
2018-05-04 13:30:00,51.28,51.55,51.26,51.55,57844.0,51.28,51.55,51.26,51.55,57844.0
2018-05-04 14:00:00,51.53,51.8,51.48,51.76,57990.0,51.53,51.8,51.48,51.76,57990.0
2018-05-04 14:30:00,51.76,51.79,51.51,51.51,66808.0,51.76,51.79,51.51,51.51,66808.0
2018-05-04 15:00:00,51.52,51.63,51.35,51.46,121786.0,51.52,51.63,51.35,51.46,121786.0
2018-05-04 15:30:00,51.46,51.58,51.4,51.5,293743.0,51.46,51.58,51.4,51.5,293743.0
2018-05-07 09:30:00,51.01,51.46,50.66,51.09,224099.0,51.01,51.46,50.66,51.09,224099.0
2018-05-07 10:00:00,51.08,51.24,50.47,50.48,160814.0,51.08,51.24,50.47,50.48,160814.0
2018-05-07 10:30:00,50.48,51.04,50.48,50.82,115005.0,50.48,51.04,50.48,50.82,115005.0
2018-05-07 11:00:00,50.82,50.95,50.51,50.54,85687.0,50.82,50.95,50.51,50.54,85687.0
2018-05-07 11:30:00,50.54,50.61,50.46,50.52,114276.0,50.54,50.61,50.46,50.52,114276.0
2018-05-07 12:00:00,50.52,50.6,50.33,50.39,133868.0,50.52,50.6,50.33,50.39,133868.0
2018-05-07 12:30:00,50.39,50.45,50.24,50.27,96549.0,50.39,50.45,50.24,50.27,96549.0
2018-05-07 13:00:00,50.27,50.28,50.16,50.2,95702.0,50.27,50.28,50.16,50.2,95702.0
2018-05-07 13:30:00,50.21,50.35,50.2,50.25,77606.0,50.21,50.35,50.2,50.25,77606.0
2018-05-07 14:00:00,50.25,50.35,50.24,50.28,93508.0,50.25,50.35,50.24,50.28,93508.0
2018-05-07 14:30:00,50.28,50.48,50.23,50.26,182877.0,50.28,50.48,50.23,50.26,182877.0
2018-05-07 15:00:00,50.25,50.4,50.24,50.36,151723.0,50.25,50.4,50.24,50.36,151723.0
2018-05-07 15:30:00,50.36,50.37,50.28,50.32,504050.0,50.36,50.37,50.28,50.32,504050.0
2018-05-08 09:30:00,50.31,50.65,50.25,50.45,85913.0,50.31,50.65,50.25,50.45,85913.0
2018-05-08 10:00:00,50.43,50.76,50.43,50.63,117630.0,50.43,50.76,50.43,50.63,117630.0
2018-05-08 10:30:00,50.64,50.99,50.64,50.94,116863.0,50.64,50.99,50.64,50.94,116863.0
2018-05-08 11:00:00,50.94,51.36,50.91,51.33,184994.0,50.94,51.36,50.91,51.33,184994.0
2018-05-08 11:30:00,51.35,51.45,51.04,51.08,172066.0,51.35,51.45,51.04,51.08,172066.0
2018-05-08 12:00:00,51.08,51.11,50.84,50.9,85142.0,51.08,51.11,50.84,50.9,85142.0
2018-05-08 12:30:00,50.89,50.99,50.75,50.76,80095.0,50.89,50.99,50.75,50.76,80095.0
2018-05-08 13:00:00,50.77,50.92,50.72,50.9,46918.0,50.77,50.92,50.72,50.9,46918.0
2018-05-08 13:30:00,50.91,50.95,50.81,50.87,69830.0,50.91,50.95,50.81,50.87,69830.0
2018-05-08 14:00:00,50.87,51.01,50.44,50.66,118705.0,50.87,51.01,50.44,50.66,118705.0
2018-05-08 14:30:00,50.66,50.72,50.42,50.5,75091.0,50.66,50.72,50.42,50.5,75091.0
2018-05-08 15:00:00,50.49,50.63,50.45,50.54,93117.0,50.49,50.63,50.45,50.54,93117.0
2018-05-08 15:30:00,50.55,50.69,50.54,50.65,249517.0,50.55,50.69,50.54,50.65,249517.0
2018-05-09 09:30:00,50.86,51.06,50.57,50.92,108957.0,50.86,51.06,50.57,50.92,108957.0
2018-05-09 10:00:00,50.94,51.03,50.81,50.83,168908.0,50.94,51.03,50.81,50.83,168908.0
2018-05-09 10:30:00,50.85,50.98,50.64,50.7,108867.0,50.85,50.98,50.64,50.7,108867.0
2018-05-09 11:00:00,50.72,50.78,50.48,50.7,47807.0,50.72,50.78,50.48,50.7,47807.0
2018-05-09 11:30:00,50.71,50.87,50.64,50.71,46161.0,50.71,50.87,50.64,50.71,46161.0
2018-05-09 12:00:00,50.71,50.83,50.59,50.83,35899.0,50.71,50.83,50.59,50.83,35899.0
2018-05-09 12:30:00,50.82,51.01,50.76,51.0,55055.0,50.82,51.01,50.76,51.0,55055.0
2018-05-09 13:00:00,51.0,51.06,50.84,50.92,42796.0,51.0,51.06,50.84,50.92,42796.0
2018-05-09 13:30:00,50.9,51.01,50.84,51.0,54090.0,50.9,51.01,50.84,51.0,54090.0
2018-05-09 14:00:00,50.98,51.07,50.91,51.03,51000.0,50.98,51.07,50.91,51.03,51000.0
2018-05-09 14:30:00,51.04,51.1,50.96,51.01,68419.0,51.04,51.1,50.96,51.01,68419.0
2018-05-09 15:00:00,51.01,51.06,50.89,50.99,212192.0,51.01,51.06,50.89,50.99,212192.0
2018-05-09 15:30:00,50.99,51.17,50.97,51.16,351008.0,50.99,51.17,50.97,51.16,351008.0
2018-05-10 09:30:00,51.38,51.7,51.19,51.58,66176.0,51.38,51.7,51.19,51.58,66176.0
2018-05-10 10:00:00,51.58,51.58,51.26,51.29,31516.0,51.58,51.58,51.26,51.29,31516.0
2018-05-10 10:30:00,51.32,51.55,51.3,51.51,32238.0,51.32,51.55,51.3,51.51,32238.0
2018-05-10 11:00:00,51.51,51.56,51.45,51.54,20382.0,51.51,51.56,51.45,51.54,20382.0
2018-05-10 11:30:00,51.53,51.66,51.51,51.62,32940.0,51.53,51.66,51.51,51.62,32940.0
2018-05-10 12:00:00,51.62,51.91,51.6,51.86,36012.0,51.62,51.91,51.6,51.86,36012.0
2018-05-10 12:30:00,51.86,51.96,51.85,51.93,28305.0,51.86,51.96,51.85,51.93,28305.0
2018-05-10 13:00:00,51.9,51.96,51.85,51.85,26120.0,51.9,51.96,51.85,51.85,26120.0
2018-05-10 13:30:00,51.86,51.88,51.6,51.61,37528.0,51.86,51.88,51.6,51.61,37528.0
2018-05-10 14:00:00,51.6,51.69,51.52,51.66,56082.0,51.6,51.69,51.52,51.66,56082.0
2018-05-10 14:30:00,51.64,51.64,51.46,51.57,77016.0,51.64,51.64,51.46,51.57,77016.0
2018-05-10 15:00:00,51.58,51.67,51.52,51.55,51322.0,51.58,51.67,51.52,51.55,51322.0
2018-05-10 15:30:00,51.55,51.55,51.38,51.39,298963.0,51.55,51.55,51.38,51.39,298963.0
2018-05-11 09:30:00,51.26,51.45,51.11,51.15,69853.0,51.26,51.45,51.11,51.15,69853.0
2018-05-11 10:00:00,51.22,51.49,51.17,51.46,21757.0,51.22,51.49,51.17,51.46,21757.0
2018-05-11 10:30:00,51.47,51.49,51.3,51.39,44555.0,51.47,51.49,51.3,51.39,44555.0
2018-05-11 11:00:00,51.38,51.48,51.35,51.42,46585.0,51.38,51.48,51.35,51.42,46585.0
2018-05-11 11:30:00,51.41,51.44,51.24,51.31,25761.0,51.41,51.44,51.24,51.31,25761.0
2018-05-11 12:00:00,51.3,51.3,51.0,51.04,56523.0,51.3,51.3,51.0,51.04,56523.0
2018-05-11 12:30:00,51.03,51.25,51.02,51.17,49387.0,51.03,51.25,51.02,51.17,49387.0
2018-05-11 13:00:00,51.17,51.27,51.17,51.25,36458.0,51.17,51.27,51.17,51.25,36458.0
2018-05-11 13:30:00,51.23,51.38,51.23,51.35,25230.0,51.23,51.38,51.23,51.35,25230.0
2018-05-11 14:00:00,51.36,51.39,51.22,51.3,203813.0,51.36,51.39,51.22,51.3,203813.0
2018-05-11 14:30:00,51.29,51.36,51.27,51.31,32068.0,51.29,51.36,51.27,51.31,32068.0
2018-05-11 15:00:00,51.32,51.48,51.3,51.46,29730.0,51.32,51.48,51.3,51.46,29730.0
2018-05-11 15:30:00,51.46,51.55,51.39,51.45,136614.0,51.46,51.55,51.39,51.45,136614.0
2018-05-14 09:30:00,51.48,51.64,51.3,51.31,47808.0,51.48,51.64,51.3,51.31,47808.0
2018-05-14 10:00:00,51.29,51.62,51.26,51.57,143251.0,51.29,51.62,51.26,51.57,143251.0
2018-05-14 10:30:00,51.56,51.74,51.37,51.37,66399.0,51.56,51.74,51.37,51.37,66399.0
2018-05-14 11:00:00,51.36,51.69,51.33,51.69,62752.0,51.36,51.69,51.33,51.69,62752.0
2018-05-14 11:30:00,51.68,51.7,51.46,51.55,50234.0,51.68,51.7,51.46,51.55,50234.0
2018-05-14 12:00:00,51.54,51.66,51.51,51.63,39724.0,51.54,51.66,51.51,51.63,39724.0
2018-05-14 12:30:00,51.63,51.65,51.5,51.52,43663.0,51.63,51.65,51.5,51.52,43663.0
2018-05-14 13:00:00,51.52,51.61,51.44,51.55,74230.0,51.52,51.61,51.44,51.55,74230.0
2018-05-14 13:30:00,51.54,51.68,51.49,51.55,57739.0,51.54,51.68,51.49,51.55,57739.0
2018-05-14 14:00:00,51.56,51.56,51.44,51.5,51326.0,51.56,51.56,51.44,51.5,51326.0
2018-05-14 14:30:00,51.49,51.59,51.48,51.53,35259.0,51.49,51.59,51.48,51.53,35259.0
2018-05-14 15:00:00,51.53,51.53,51.39,51.41,48417.0,51.53,51.53,51.39,51.41,48417.0
2018-05-14 15:30:00,51.42,51.43,51.35,51.41,169715.0,51.42,51.43,51.35,51.41,169715.0
2018-05-15 09:30:00,51.32,51.71,51.32,51.53,95704.0,51.32,51.71,51.32,51.53,95704.0
2018-05-15 10:00:00,51.53,51.53,51.24,51.26,48639.0,51.53,51.53,51.24,51.26,48639.0
2018-05-15 10:30:00,51.3,51.62,51.26,51.6,46557.0,51.3,51.62,51.26,51.6,46557.0
2018-05-15 11:00:00,51.61,51.82,51.52,51.68,62773.0,51.61,51.82,51.52,51.68,62773.0
2018-05-15 11:30:00,51.68,51.76,51.44,51.47,30249.0,51.68,51.76,51.44,51.47,30249.0
2018-05-15 12:00:00,51.47,51.55,51.38,51.54,34432.0,51.47,51.55,51.38,51.54,34432.0
2018-05-15 12:30:00,51.53,51.7,51.53,51.61,36262.0,51.53,51.7,51.53,51.61,36262.0
2018-05-15 13:00:00,51.61,51.61,51.53,51.56,38365.0,51.61,51.61,51.53,51.56,38365.0
2018-05-15 13:30:00,51.55,51.68,51.5,51.51,37639.0,51.55,51.68,51.5,51.51,37639.0
2018-05-15 14:00:00,51.52,51.7,51.5,51.69,52594.0,51.52,51.7,51.5,51.69,52594.0
2018-05-15 14:30:00,51.67,51.8,51.67,51.77,88731.0,51.67,51.8,51.67,51.77,88731.0
2018-05-15 15:00:00,51.76,51.8,51.58,51.62,143931.0,51.76,51.8,51.58,51.62,143931.0
2018-05-15 15:30:00,51.62,51.74,51.6,51.71,202506.0,51.62,51.74,51.6,51.71,202506.0
2018-05-16 09:30:00,52.0,52.14,51.52,52.02,84454.0,52.0,52.14,51.52,52.02,84454.0
2018-05-16 10:00:00,52.03,52.33,51.96,52.3,66849.0,52.03,52.33,51.96,52.3,66849.0
2018-05-16 10:30:00,52.29,52.78,52.25,52.73,329294.0,52.29,52.78,52.25,52.73,329294.0
2018-05-16 11:00:00,52.72,52.86,52.58,52.79,203512.0,52.72,52.86,52.58,52.79,203512.0
2018-05-16 11:30:00,52.77,52.81,52.57,52.7,112784.0,52.77,52.81,52.57,52.7,112784.0
2018-05-16 12:00:00,52.71,53.0,52.69,52.93,232899.0,52.71,53.0,52.69,52.93,232899.0
2018-05-16 12:30:00,52.93,52.99,52.61,52.67,116907.0,52.93,52.99,52.61,52.67,116907.0
2018-05-16 13:00:00,52.66,52.81,52.61,52.79,182499.0,52.66,52.81,52.61,52.79,182499.0
2018-05-16 13:30:00,52.8,52.97,52.8,52.94,89372.0,52.8,52.97,52.8,52.94,89372.0
2018-05-16 14:00:00,52.93,52.93,52.74,52.77,79931.0,52.93,52.93,52.74,52.77,79931.0
2018-05-16 14:30:00,52.78,52.87,52.77,52.84,109542.0,52.78,52.87,52.77,52.84,109542.0
2018-05-16 15:00:00,52.84,52.85,52.63,52.65,144582.0,52.84,52.85,52.63,52.65,144582.0
2018-05-16 15:30:00,52.66,52.69,52.38,52.5,315105.0,52.66,52.69,52.38,52.5,315105.0
2018-05-17 09:30:00,52.22,52.59,52.22,52.51,94435.0,52.22,52.59,52.22,52.51,94435.0
2018-05-17 10:00:00,52.52,52.71,52.47,52.48,94133.0,52.52,52.71,52.47,52.48,94133.0
2018-05-17 10:30:00,52.47,52.74,52.39,52.72,144983.0,52.47,52.74,52.39,52.72,144983.0
2018-05-17 11:00:00,52.72,52.86,52.6,52.82,134794.0,52.72,52.86,52.6,52.82,134794.0
2018-05-17 11:30:00,52.82,52.82,52.53,52.55,87188.0,52.82,52.82,52.53,52.55,87188.0
2018-05-17 12:00:00,52.56,52.66,52.46,52.63,123157.0,52.56,52.66,52.46,52.63,123157.0
2018-05-17 12:30:00,52.63,52.76,52.47,52.6,109907.0,52.63,52.76,52.47,52.6,109907.0
2018-05-17 13:00:00,52.59,52.75,52.57,52.64,103803.0,52.59,52.75,52.57,52.64,103803.0
2018-05-17 13:30:00,52.66,52.75,52.37,52.37,65307.0,52.66,52.75,52.37,52.37,65307.0
2018-05-17 14:00:00,52.38,52.47,52.22,52.43,62702.0,52.38,52.47,52.22,52.43,62702.0
2018-05-17 14:30:00,52.44,52.64,52.39,52.64,142788.0,52.44,52.64,52.39,52.64,142788.0
2018-05-17 15:00:00,52.63,52.74,52.5,52.5,160716.0,52.63,52.74,52.5,52.5,160716.0
2018-05-17 15:30:00,52.51,52.6,52.39,52.48,380350.0,52.51,52.6,52.39,52.48,380350.0
2018-05-18 09:30:00,52.5,52.66,52.24,52.3,81974.0,52.5,52.66,52.24,52.3,81974.0
2018-05-18 10:00:00,52.27,52.5,52.17,52.41,35714.0,52.27,52.5,52.17,52.41,35714.0
2018-05-18 10:30:00,52.4,52.63,52.31,52.52,64213.0,52.4,52.63,52.31,52.52,64213.0
2018-05-18 11:00:00,52.51,52.75,52.5,52.71,91396.0,52.51,52.75,52.5,52.71,91396.0
2018-05-18 11:30:00,52.72,52.97,52.67,52.95,47200.0,52.72,52.97,52.67,52.95,47200.0
2018-05-18 12:00:00,52.97,52.99,52.71,52.72,36308.0,52.97,52.99,52.71,52.72,36308.0
2018-05-18 12:30:00,52.74,52.84,52.66,52.79,64371.0,52.74,52.84,52.66,52.79,64371.0
2018-05-18 13:00:00,52.79,52.93,52.71,52.9,40214.0,52.79,52.93,52.71,52.9,40214.0
2018-05-18 13:30:00,52.88,52.93,52.81,52.9,33567.0,52.88,52.93,52.81,52.9,33567.0
2018-05-18 14:00:00,52.9,53.0,52.9,52.94,41566.0,52.9,53.0,52.9,52.94,41566.0
2018-05-18 14:30:00,52.94,53.1,52.94,53.04,48452.0,52.94,53.1,52.94,53.04,48452.0
2018-05-18 15:00:00,53.04,53.07,52.97,53.05,84536.0,53.04,53.07,52.97,53.05,84536.0
2018-05-18 15:30:00,53.05,53.19,52.96,52.97,374313.0,53.05,53.19,52.96,52.97,374313.0
2018-05-21 09:30:00,53.19,53.49,53.04,53.33,69533.0,53.19,53.49,53.04,53.33,69533.0
2018-05-21 10:00:00,53.34,53.7,53.31,53.65,93355.0,53.34,53.7,53.31,53.65,93355.0
2018-05-21 10:30:00,53.65,53.71,53.59,53.64,76186.0,53.65,53.71,53.59,53.64,76186.0
2018-05-21 11:00:00,53.65,53.78,53.34,53.39,73609.0,53.65,53.78,53.34,53.39,73609.0
2018-05-21 11:30:00,53.38,53.45,53.24,53.34,105442.0,53.38,53.45,53.24,53.34,105442.0
2018-05-21 12:00:00,53.35,53.52,53.32,53.45,60851.0,53.35,53.52,53.32,53.45,60851.0
2018-05-21 12:30:00,53.45,53.56,53.42,53.55,45309.0,53.45,53.56,53.42,53.55,45309.0
2018-05-21 13:00:00,53.55,53.67,53.41,53.48,56731.0,53.55,53.67,53.41,53.48,56731.0
2018-05-21 13:30:00,53.47,53.59,53.43,53.59,74271.0,53.47,53.59,53.43,53.59,74271.0
2018-05-21 14:00:00,53.58,53.59,53.34,53.39,158158.0,53.58,53.59,53.34,53.39,158158.0
2018-05-21 14:30:00,53.38,53.4,53.32,53.37,63312.0,53.38,53.4,53.32,53.37,63312.0
2018-05-21 15:00:00,53.37,53.38,53.2,53.25,80236.0,53.37,53.38,53.2,53.25,80236.0
2018-05-21 15:30:00,53.25,53.38,53.24,53.32,270511.0,53.25,53.38,53.24,53.32,270511.0
2018-05-22 09:30:00,53.31,53.41,53.12,53.34,53809.0,53.31,53.41,53.12,53.34,53809.0
2018-05-22 10:00:00,53.33,53.44,53.17,53.27,62040.0,53.33,53.44,53.17,53.27,62040.0
2018-05-22 10:30:00,53.26,53.35,53.22,53.26,73541.0,53.26,53.35,53.22,53.26,73541.0
2018-05-22 11:00:00,53.25,53.54,53.25,53.39,42845.0,53.25,53.54,53.25,53.39,42845.0
2018-05-22 11:30:00,53.35,53.52,53.35,53.52,43278.0,53.35,53.52,53.35,53.52,43278.0
2018-05-22 12:00:00,53.52,53.54,53.35,53.35,39631.0,53.52,53.54,53.35,53.35,39631.0
2018-05-22 12:30:00,53.35,53.48,53.35,53.43,60244.0,53.35,53.48,53.35,53.43,60244.0
2018-05-22 13:00:00,53.43,53.52,53.38,53.42,49986.0,53.43,53.52,53.38,53.42,49986.0
2018-05-22 13:30:00,53.42,53.42,53.32,53.37,47023.0,53.42,53.42,53.32,53.37,47023.0
2018-05-22 14:00:00,53.37,53.48,53.36,53.48,65412.0,53.37,53.48,53.36,53.48,65412.0
2018-05-22 14:30:00,53.48,53.51,53.38,53.4,89373.0,53.48,53.51,53.38,53.4,89373.0
2018-05-22 15:00:00,53.41,53.55,53.3,53.39,75869.0,53.41,53.55,53.3,53.39,75869.0
2018-05-22 15:30:00,53.4,53.43,53.13,53.18,334464.0,53.4,53.43,53.13,53.18,334464.0
2018-05-23 09:30:00,52.83,53.4,52.83,53.22,57996.0,52.83,53.4,52.83,53.22,57996.0
2018-05-23 10:00:00,53.22,53.25,52.81,52.82,54156.0,53.22,53.25,52.81,52.82,54156.0
2018-05-23 10:30:00,52.84,52.9,52.42,52.53,140011.0,52.84,52.9,52.42,52.53,140011.0
2018-05-23 11:00:00,52.54,52.72,52.53,52.68,191707.0,52.54,52.72,52.53,52.68,191707.0
2018-05-23 11:30:00,52.68,52.74,52.56,52.6,121219.0,52.68,52.74,52.56,52.6,121219.0
2018-05-23 12:00:00,52.58,52.62,52.44,52.52,86799.0,52.58,52.62,52.44,52.52,86799.0
2018-05-23 12:30:00,52.52,52.66,52.52,52.64,67749.0,52.52,52.66,52.52,52.64,67749.0
2018-05-23 13:00:00,52.64,52.68,52.54,52.54,132130.0,52.64,52.68,52.54,52.54,132130.0
2018-05-23 13:30:00,52.54,52.55,52.43,52.5,72883.0,52.54,52.55,52.43,52.5,72883.0
2018-05-23 14:00:00,52.5,52.72,52.5,52.61,33254.0,52.5,52.72,52.5,52.61,33254.0
2018-05-23 14:30:00,52.62,52.69,52.57,52.67,40200.0,52.62,52.69,52.57,52.67,40200.0
2018-05-23 15:00:00,52.69,52.84,52.66,52.83,46786.0,52.69,52.84,52.66,52.83,46786.0
2018-05-23 15:30:00,52.83,52.84,52.74,52.84,118486.0,52.83,52.84,52.74,52.84,118486.0
2018-05-24 09:30:00,52.95,53.39,52.87,52.9,51445.0,52.95,53.39,52.87,52.9,51445.0
2018-05-24 10:00:00,52.9,53.13,52.88,53.0,56856.0,52.9,53.13,52.88,53.0,56856.0
2018-05-24 10:30:00,52.99,53.04,52.81,52.96,40116.0,52.99,53.04,52.81,52.96,40116.0
2018-05-24 11:00:00,52.97,53.29,52.94,53.29,54049.0,52.97,53.29,52.94,53.29,54049.0
2018-05-24 11:30:00,53.29,53.35,53.17,53.29,68051.0,53.29,53.35,53.17,53.29,68051.0
2018-05-24 12:00:00,53.29,53.34,53.25,53.33,39915.0,53.29,53.34,53.25,53.33,39915.0
2018-05-24 12:30:00,53.33,53.34,53.2,53.23,73861.0,53.33,53.34,53.2,53.23,73861.0
2018-05-24 13:00:00,53.22,53.41,53.22,53.39,35248.0,53.22,53.41,53.22,53.39,35248.0
2018-05-24 13:30:00,53.39,53.61,53.39,53.6,81356.0,53.39,53.61,53.39,53.6,81356.0
2018-05-24 14:00:00,53.6,53.67,53.35,53.63,94024.0,53.6,53.67,53.35,53.63,94024.0
2018-05-24 14:30:00,53.64,53.65,53.47,53.62,86606.0,53.64,53.65,53.47,53.62,86606.0
2018-05-24 15:00:00,53.62,53.79,53.54,53.74,165668.0,53.62,53.79,53.54,53.74,165668.0
2018-05-24 15:30:00,53.75,53.89,53.58,53.66,372856.0,53.75,53.89,53.58,53.66,372856.0
2018-05-25 09:30:00,53.58,54.02,53.42,53.8,210341.0,53.58,54.02,53.42,53.8,210341.0
2018-05-25 10:00:00,53.76,54.02,53.74,53.98,131539.0,53.76,54.02,53.74,53.98,131539.0
2018-05-25 10:30:00,53.95,54.08,53.81,54.08,142035.0,53.95,54.08,53.81,54.08,142035.0
2018-05-25 11:00:00,54.08,54.22,54.03,54.16,191722.0,54.08,54.22,54.03,54.16,191722.0
2018-05-25 11:30:00,54.16,54.26,54.1,54.18,151799.0,54.16,54.26,54.1,54.18,151799.0
2018-05-25 12:00:00,54.18,54.29,54.08,54.1,128471.0,54.18,54.29,54.08,54.1,128471.0
2018-05-25 12:30:00,54.1,54.17,54.05,54.09,82772.0,54.1,54.17,54.05,54.09,82772.0
2018-05-25 13:00:00,54.09,54.18,54.06,54.14,59168.0,54.09,54.18,54.06,54.14,59168.0
2018-05-25 13:30:00,54.14,54.17,54.06,54.13,61029.0,54.14,54.17,54.06,54.13,61029.0
2018-05-25 14:00:00,54.13,54.29,54.08,54.28,95893.0,54.13,54.29,54.08,54.28,95893.0
2018-05-25 14:30:00,54.28,54.3,54.09,54.17,110136.0,54.28,54.3,54.09,54.17,110136.0
2018-05-25 15:00:00,54.17,54.31,54.08,54.21,139477.0,54.17,54.31,54.08,54.21,139477.0
2018-05-25 15:30:00,54.22,54.37,54.1,54.13,354697.0,54.22,54.37,54.1,54.13,354697.0
2018-05-29 09:30:00,53.68,54.07,53.52,53.84,127157.0,53.68,54.07,53.52,53.84,127157.0
2018-05-29 10:00:00,53.86,53.87,53.55,53.63,95571.0,53.86,53.87,53.55,53.63,95571.0
2018-05-29 10:30:00,53.6,53.6,53.28,53.41,55953.0,53.6,53.6,53.28,53.41,55953.0
2018-05-29 11:00:00,53.42,53.48,53.3,53.42,66942.0,53.42,53.48,53.3,53.42,66942.0
2018-05-29 11:30:00,53.39,53.39,53.0,53.15,60149.0,53.39,53.39,53.0,53.15,60149.0
2018-05-29 12:00:00,53.15,53.15,52.83,52.95,97455.0,53.15,53.15,52.83,52.95,97455.0
2018-05-29 12:30:00,52.96,53.09,52.94,53.03,63820.0,52.96,53.09,52.94,53.03,63820.0
2018-05-29 13:00:00,53.02,53.02,52.68,52.76,82635.0,53.02,53.02,52.68,52.76,82635.0
2018-05-29 13:30:00,52.76,53.0,52.72,52.91,59521.0,52.76,53.0,52.72,52.91,59521.0
2018-05-29 14:00:00,52.91,52.97,52.81,52.96,95635.0,52.91,52.97,52.81,52.96,95635.0
2018-05-29 14:30:00,52.95,53.07,52.86,52.86,138863.0,52.95,53.07,52.86,52.86,138863.0
2018-05-29 15:00:00,52.85,52.92,52.64,52.68,89069.0,52.85,52.92,52.64,52.68,89069.0
2018-05-29 15:30:00,52.67,52.89,52.66,52.83,429979.0,52.67,52.89,52.66,52.83,429979.0
2018-05-30 09:30:00,53.16,53.22,52.62,52.86,92259.0,53.16,53.22,52.62,52.86,92259.0
2018-05-30 10:00:00,52.84,53.07,52.83,53.01,58002.0,52.84,53.07,52.83,53.01,58002.0
2018-05-30 10:30:00,53.0,53.2,52.96,53.12,49584.0,53.0,53.2,52.96,53.12,49584.0
2018-05-30 11:00:00,53.14,53.18,52.88,52.9,40868.0,53.14,53.18,52.88,52.9,40868.0
2018-05-30 11:30:00,52.91,53.0,52.81,52.92,34498.0,52.91,53.0,52.81,52.92,34498.0
2018-05-30 12:00:00,52.92,53.07,52.92,53.01,36814.0,52.92,53.07,52.92,53.01,36814.0
2018-05-30 12:30:00,53.03,53.03,52.87,52.89,26711.0,53.03,53.03,52.87,52.89,26711.0
2018-05-30 13:00:00,52.88,53.06,52.85,52.98,29778.0,52.88,53.06,52.85,52.98,29778.0
2018-05-30 13:30:00,52.99,52.99,52.89,52.96,22721.0,52.99,52.99,52.89,52.96,22721.0
2018-05-30 14:00:00,52.96,53.04,52.89,52.93,34349.0,52.96,53.04,52.89,52.93,34349.0
2018-05-30 14:30:00,52.92,52.99,52.86,52.88,27484.0,52.92,52.99,52.86,52.88,27484.0
2018-05-30 15:00:00,52.88,52.99,52.77,52.77,59713.0,52.88,52.99,52.77,52.77,59713.0
2018-05-30 15:30:00,52.77,52.83,52.65,52.78,258256.0,52.77,52.83,52.65,52.78,258256.0
2018-05-31 09:30:00,52.87,52.97,52.46,52.61,64358.0,52.87,52.97,52.46,52.61,64358.0
2018-05-31 10:00:00,52.61,52.82,52.61,52.77,66146.0,52.61,52.82,52.61,52.77,66146.0
2018-05-31 10:30:00,52.76,52.78,52.63,52.7,51531.0,52.76,52.78,52.63,52.7,51531.0
2018-05-31 11:00:00,52.69,52.69,52.47,52.64,44807.0,52.69,52.69,52.47,52.64,44807.0
2018-05-31 11:30:00,52.64,52.79,52.53,52.6,77180.0,52.64,52.79,52.53,52.6,77180.0
2018-05-31 12:00:00,52.6,52.6,52.39,52.43,46271.0,52.6,52.6,52.39,52.43,46271.0
2018-05-31 12:30:00,52.43,52.5,52.33,52.42,55180.0,52.43,52.5,52.33,52.42,55180.0
2018-05-31 13:00:00,52.43,52.43,52.32,52.4,23218.0,52.43,52.43,52.32,52.4,23218.0
2018-05-31 13:30:00,52.4,52.41,52.16,52.16,35603.0,52.4,52.41,52.16,52.16,35603.0
2018-05-31 14:00:00,52.16,52.29,52.1,52.1,65639.0,52.16,52.29,52.1,52.1,65639.0
2018-05-31 14:30:00,52.13,52.16,52.04,52.09,85232.0,52.13,52.16,52.04,52.09,85232.0
2018-05-31 15:00:00,52.09,52.34,52.09,52.33,217578.0,52.09,52.34,52.09,52.33,217578.0
2018-05-31 15:30:00,52.33,52.44,52.27,52.34,357183.0,52.33,52.44,52.27,52.34,357183.0
2018-06-01 09:30:00,52.52,52.95,52.51,52.94,71598.0,52.52,52.95,52.51,52.94,71598.0
2018-06-01 10:00:00,52.93,53.08,52.81,52.95,59947.0,52.93,53.08,52.81,52.95,59947.0
2018-06-01 10:30:00,52.93,53.05,52.85,52.86,52019.0,52.93,53.05,52.85,52.86,52019.0
2018-06-01 11:00:00,52.89,52.94,52.77,52.85,55687.0,52.89,52.94,52.77,52.85,55687.0
2018-06-01 11:30:00,52.83,52.97,52.82,52.96,104204.0,52.83,52.97,52.82,52.96,104204.0
2018-06-01 12:00:00,52.95,53.02,52.91,52.95,29276.0,52.95,53.02,52.91,52.95,29276.0
2018-06-01 12:30:00,52.95,53.15,52.95,53.05,299564.0,52.95,53.15,52.95,53.05,299564.0
2018-06-01 13:00:00,53.05,53.17,53.04,53.16,29071.0,53.05,53.17,53.04,53.16,29071.0
2018-06-01 13:30:00,53.15,53.17,53.06,53.07,24286.0,53.15,53.17,53.06,53.07,24286.0
2018-06-01 14:00:00,53.07,53.09,52.96,53.06,146409.0,53.07,53.09,52.96,53.06,146409.0
2018-06-01 14:30:00,53.07,53.12,52.99,53.08,48133.0,53.07,53.12,52.99,53.08,48133.0
2018-06-01 15:00:00,53.07,53.08,52.96,53.01,153370.0,53.07,53.08,52.96,53.01,153370.0
2018-06-01 15:30:00,53.0,53.2,53.0,53.16,407760.0,53.0,53.2,53.0,53.16,407760.0
2018-06-04 09:30:00,53.26,53.45,52.91,53.17,91938.0,53.26,53.45,52.91,53.17,91938.0
2018-06-04 10:00:00,53.19,53.25,53.1,53.15,40844.0,53.19,53.25,53.1,53.15,40844.0
2018-06-04 10:30:00,53.15,53.33,53.15,53.26,54578.0,53.15,53.33,53.15,53.26,54578.0
2018-06-04 11:00:00,53.26,53.37,53.04,53.13,104914.0,53.26,53.37,53.04,53.13,104914.0
2018-06-04 11:30:00,53.13,53.17,52.97,52.99,85495.0,53.13,53.17,52.97,52.99,85495.0
2018-06-04 12:00:00,52.99,53.03,52.95,52.99,50462.0,52.99,53.03,52.95,52.99,50462.0
2018-06-04 12:30:00,52.99,53.0,52.94,52.96,40521.0,52.99,53.0,52.94,52.96,40521.0
2018-06-04 13:00:00,52.97,53.0,52.94,52.97,53660.0,52.97,53.0,52.94,52.97,53660.0
2018-06-04 13:30:00,52.99,52.99,52.86,52.9,100643.0,52.99,52.99,52.86,52.9,100643.0
2018-06-04 14:00:00,52.9,52.96,52.86,52.87,72368.0,52.9,52.96,52.86,52.87,72368.0
2018-06-04 14:30:00,52.87,52.95,52.86,52.9,73840.0,52.87,52.95,52.86,52.9,73840.0
2018-06-04 15:00:00,52.9,53.08,52.9,53.05,70342.0,52.9,53.08,52.9,53.05,70342.0
2018-06-04 15:30:00,53.05,53.06,52.98,53.01,308265.0,53.05,53.06,52.98,53.01,308265.0
2018-06-05 09:30:00,51.39,51.65,50.88,51.08,588861.0,51.39,51.65,50.88,51.08,588861.0
2018-06-05 10:00:00,51.08,51.55,50.9,51.2,405133.0,51.08,51.55,50.9,51.2,405133.0
2018-06-05 10:30:00,51.21,51.21,50.78,50.89,279372.0,51.21,51.21,50.78,50.89,279372.0
2018-06-05 11:00:00,50.9,51.16,50.85,50.99,199614.0,50.9,51.16,50.85,50.99,199614.0
2018-06-05 11:30:00,51.0,51.0,50.78,50.78,222719.0,51.0,51.0,50.78,50.78,222719.0
2018-06-05 12:00:00,50.78,50.8,50.56,50.56,148814.0,50.78,50.8,50.56,50.56,148814.0
2018-06-05 12:30:00,50.57,50.63,50.39,50.5,174020.0,50.57,50.63,50.39,50.5,174020.0
2018-06-05 13:00:00,50.5,50.65,50.45,50.59,120803.0,50.5,50.65,50.45,50.59,120803.0
2018-06-05 13:30:00,50.59,50.6,50.35,50.36,86540.0,50.59,50.6,50.35,50.36,86540.0
2018-06-05 14:00:00,50.36,50.46,50.26,50.44,111032.0,50.36,50.46,50.26,50.44,111032.0
2018-06-05 14:30:00,50.43,50.6,50.42,50.56,108687.0,50.43,50.6,50.42,50.56,108687.0
2018-06-05 15:00:00,50.56,50.79,50.55,50.75,197470.0,50.56,50.79,50.55,50.75,197470.0
2018-06-05 15:30:00,50.75,50.88,50.72,50.79,421150.0,50.75,50.88,50.72,50.79,421150.0
2018-06-06 09:30:00,50.73,50.96,50.36,50.93,87146.0,50.73,50.96,50.36,50.93,87146.0
2018-06-06 10:00:00,50.96,51.17,50.9,51.16,141061.0,50.96,51.17,50.9,51.16,141061.0
2018-06-06 10:30:00,51.15,51.34,51.08,51.21,76087.0,51.15,51.34,51.08,51.21,76087.0
2018-06-06 11:00:00,51.23,51.32,51.1,51.16,30636.0,51.23,51.32,51.1,51.16,30636.0
2018-06-06 11:30:00,51.17,51.41,51.17,51.36,41990.0,51.17,51.41,51.17,51.36,41990.0
2018-06-06 12:00:00,51.35,51.44,51.32,51.43,22058.0,51.35,51.44,51.32,51.43,22058.0
2018-06-06 12:30:00,51.42,51.5,51.34,51.35,83296.0,51.42,51.5,51.34,51.35,83296.0
2018-06-06 13:00:00,51.35,51.36,51.21,51.21,73343.0,51.35,51.36,51.21,51.21,73343.0
2018-06-06 13:30:00,51.21,51.35,51.19,51.32,63655.0,51.21,51.35,51.19,51.32,63655.0
2018-06-06 14:00:00,51.32,51.41,51.29,51.34,76437.0,51.32,51.41,51.29,51.34,76437.0
2018-06-06 14:30:00,51.34,51.5,51.3,51.45,289268.0,51.34,51.5,51.3,51.45,289268.0
2018-06-06 15:00:00,51.46,51.55,51.45,51.5,67043.0,51.46,51.55,51.45,51.5,67043.0
2018-06-06 15:30:00,51.51,51.58,51.48,51.54,201537.0,51.51,51.58,51.48,51.54,201537.0
2018-06-07 09:30:00,51.81,52.44,51.6,52.37,190776.0,51.81,52.44,51.6,52.37,190776.0
2018-06-07 10:00:00,52.38,52.57,52.27,52.4,158582.0,52.38,52.57,52.27,52.4,158582.0
2018-06-07 10:30:00,52.41,52.43,52.24,52.25,122305.0,52.41,52.43,52.24,52.25,122305.0
2018-06-07 11:00:00,52.25,52.25,51.79,51.82,113082.0,52.25,52.25,51.79,51.82,113082.0
2018-06-07 11:30:00,51.81,51.95,51.76,51.88,69702.0,51.81,51.95,51.76,51.88,69702.0
2018-06-07 12:00:00,51.89,51.96,51.89,51.91,59767.0,51.89,51.96,51.89,51.91,59767.0
2018-06-07 12:30:00,51.93,51.93,51.78,51.93,55643.0,51.93,51.93,51.78,51.93,55643.0
2018-06-07 13:00:00,51.93,51.97,51.82,51.86,53753.0,51.93,51.97,51.82,51.86,53753.0
2018-06-07 13:30:00,51.87,51.95,51.81,51.91,48440.0,51.87,51.95,51.81,51.91,48440.0
2018-06-07 14:00:00,51.91,51.99,51.83,51.96,65780.0,51.91,51.99,51.83,51.96,65780.0
2018-06-07 14:30:00,51.96,52.08,51.89,52.0,145233.0,51.96,52.08,51.89,52.0,145233.0
2018-06-07 15:00:00,52.0,52.02,51.87,51.89,71012.0,52.0,52.02,51.87,51.89,71012.0
2018-06-07 15:30:00,51.89,51.97,51.85,51.95,261238.0,51.89,51.97,51.85,51.95,261238.0
2018-06-08 09:30:00,51.8,51.81,51.32,51.45,30439.0,51.8,51.81,51.32,51.45,30439.0
2018-06-08 10:00:00,51.48,51.52,51.37,51.49,29804.0,51.48,51.52,51.37,51.49,29804.0
2018-06-08 10:30:00,51.48,51.53,51.38,51.51,37440.0,51.48,51.53,51.38,51.51,37440.0
2018-06-08 11:00:00,51.53,51.55,51.42,51.46,25924.0,51.53,51.55,51.42,51.46,25924.0
2018-06-08 11:30:00,51.45,51.66,51.4,51.63,36962.0,51.45,51.66,51.4,51.63,36962.0
2018-06-08 12:00:00,51.62,51.79,51.62,51.79,20313.0,51.62,51.79,51.62,51.79,20313.0
2018-06-08 12:30:00,51.8,51.82,51.68,51.72,25683.0,51.8,51.82,51.68,51.72,25683.0
2018-06-08 13:00:00,51.7,51.79,51.65,51.68,81625.0,51.7,51.79,51.65,51.68,81625.0
2018-06-08 13:30:00,51.67,51.7,51.6,51.64,26102.0,51.67,51.7,51.6,51.64,26102.0
2018-06-08 14:00:00,51.65,51.7,51.55,51.55,42974.0,51.65,51.7,51.55,51.55,42974.0
2018-06-08 14:30:00,51.55,51.68,51.51,51.66,42869.0,51.55,51.68,51.51,51.66,42869.0
2018-06-08 15:00:00,51.67,51.75,51.62,51.68,69562.0,51.67,51.75,51.62,51.68,69562.0
2018-06-08 15:30:00,51.68,51.82,51.68,51.74,141907.0,51.68,51.82,51.68,51.74,141907.0
2018-06-11 09:30:00,51.92,52.3,51.76,52.25,71866.0,51.92,52.3,51.76,52.25,71866.0
2018-06-11 10:00:00,52.27,52.35,52.16,52.21,50978.0,52.27,52.35,52.16,52.21,50978.0
2018-06-11 10:30:00,52.18,52.37,52.15,52.33,41282.0,52.18,52.37,52.15,52.33,41282.0
2018-06-11 11:00:00,52.33,52.38,52.28,52.36,30038.0,52.33,52.38,52.28,52.36,30038.0
2018-06-11 11:30:00,52.35,52.37,52.23,52.25,36019.0,52.35,52.37,52.23,52.25,36019.0
2018-06-11 12:00:00,52.25,52.42,52.22,52.41,29471.0,52.25,52.42,52.22,52.41,29471.0
2018-06-11 12:30:00,52.42,52.44,52.28,52.32,20740.0,52.42,52.44,52.28,52.32,20740.0
2018-06-11 13:00:00,52.32,52.34,52.28,52.31,20095.0,52.32,52.34,52.28,52.31,20095.0
2018-06-11 13:30:00,52.31,52.34,52.28,52.3,12008.0,52.31,52.34,52.28,52.3,12008.0
2018-06-11 14:00:00,52.29,52.3,52.25,52.26,19792.0,52.29,52.3,52.25,52.26,19792.0
2018-06-11 14:30:00,52.27,52.32,52.25,52.32,24482.0,52.27,52.32,52.25,52.32,24482.0
2018-06-11 15:00:00,52.32,52.49,52.32,52.47,34905.0,52.32,52.49,52.32,52.47,34905.0
2018-06-11 15:30:00,52.47,52.51,52.26,52.28,131820.0,52.47,52.51,52.26,52.28,131820.0
2018-06-12 09:30:00,52.48,52.62,52.3,52.41,34299.0,52.48,52.62,52.3,52.41,34299.0
2018-06-12 10:00:00,52.43,52.46,52.17,52.34,28963.0,52.43,52.46,52.17,52.34,28963.0
2018-06-12 10:30:00,52.35,53.3,52.35,53.2,157649.0,52.35,53.3,52.35,53.2,157649.0
2018-06-12 11:00:00,53.24,53.26,52.9,52.96,73194.0,53.24,53.26,52.9,52.96,73194.0
2018-06-12 11:30:00,52.96,53.1,52.91,53.1,58456.0,52.96,53.1,52.91,53.1,58456.0
2018-06-12 12:00:00,53.11,53.18,53.03,53.03,37258.0,53.11,53.18,53.03,53.03,37258.0
2018-06-12 12:30:00,53.04,53.05,52.94,52.98,35289.0,53.04,53.05,52.94,52.98,35289.0
2018-06-12 13:00:00,52.97,53.03,52.87,52.87,56222.0,52.97,53.03,52.87,52.87,56222.0
2018-06-12 13:30:00,52.87,53.02,52.86,53.01,29479.0,52.87,53.02,52.86,53.01,29479.0
2018-06-12 14:00:00,53.01,53.01,52.82,52.82,53910.0,53.01,53.01,52.82,52.82,53910.0
2018-06-12 14:30:00,52.8,52.86,52.71,52.71,40258.0,52.8,52.86,52.71,52.71,40258.0
2018-06-12 15:00:00,52.71,52.81,52.69,52.77,56711.0,52.71,52.81,52.69,52.77,56711.0
2018-06-12 15:30:00,52.77,52.83,52.7,52.73,202271.0,52.77,52.83,52.7,52.73,202271.0
2018-06-13 09:30:00,53.19,54.61,52.76,54.57,268868.0,53.19,54.61,52.76,54.57,268868.0
2018-06-13 10:00:00,54.53,54.54,53.86,53.89,103242.0,54.53,54.54,53.86,53.89,103242.0
2018-06-13 10:30:00,53.85,54.04,53.68,53.83,135102.0,53.85,54.04,53.68,53.83,135102.0
2018-06-13 11:00:00,53.83,53.98,53.74,53.95,54490.0,53.83,53.98,53.74,53.95,54490.0
2018-06-13 11:30:00,53.95,54.13,53.89,54.05,54072.0,53.95,54.13,53.89,54.05,54072.0
2018-06-13 12:00:00,54.04,54.06,53.93,53.94,34061.0,54.04,54.06,53.93,53.94,34061.0
2018-06-13 12:30:00,53.93,53.94,53.85,53.85,22990.0,53.93,53.94,53.85,53.85,22990.0
2018-06-13 13:00:00,53.85,53.94,53.82,53.91,23931.0,53.85,53.94,53.82,53.91,23931.0
2018-06-13 13:30:00,53.9,53.92,53.85,53.87,32735.0,53.9,53.92,53.85,53.87,32735.0
2018-06-13 14:00:00,53.87,53.91,53.58,53.62,57719.0,53.87,53.91,53.58,53.62,57719.0
2018-06-13 14:30:00,53.61,53.61,53.51,53.55,92182.0,53.61,53.61,53.51,53.55,92182.0
2018-06-13 15:00:00,53.55,53.66,53.54,53.58,96438.0,53.55,53.66,53.54,53.58,96438.0
2018-06-13 15:30:00,53.57,53.63,53.42,53.46,331095.0,53.57,53.63,53.42,53.46,331095.0
2018-06-14 09:30:00,53.98,54.85,53.94,54.55,370441.0,53.98,54.85,53.94,54.55,370441.0
2018-06-14 10:00:00,54.55,54.8,54.49,54.64,213894.0,54.55,54.8,54.49,54.64,213894.0
2018-06-14 10:30:00,54.64,54.86,54.56,54.64,213313.0,54.64,54.86,54.56,54.64,213313.0
2018-06-14 11:00:00,54.64,54.94,54.44,54.92,145545.0,54.64,54.94,54.44,54.92,145545.0
2018-06-14 11:30:00,54.92,54.95,54.75,54.77,59142.0,54.92,54.95,54.75,54.77,59142.0
2018-06-14 12:00:00,54.78,54.99,54.65,54.66,68967.0,54.78,54.99,54.65,54.66,68967.0
2018-06-14 12:30:00,54.65,54.9,54.64,54.87,72679.0,54.65,54.9,54.64,54.87,72679.0
2018-06-14 13:00:00,54.88,55.11,54.83,54.99,123310.0,54.88,55.11,54.83,54.99,123310.0
2018-06-14 13:30:00,54.99,55.01,54.88,54.91,56908.0,54.99,55.01,54.88,54.91,56908.0
2018-06-14 14:00:00,54.92,54.98,54.87,54.95,57764.0,54.92,54.98,54.87,54.95,57764.0
2018-06-14 14:30:00,54.97,55.1,54.85,54.88,149291.0,54.97,55.1,54.85,54.88,149291.0
2018-06-14 15:00:00,54.88,54.9,54.52,54.53,184770.0,54.88,54.9,54.52,54.53,184770.0
2018-06-14 15:30:00,54.53,54.65,54.35,54.46,353352.0,54.53,54.65,54.35,54.46,353352.0
2018-06-15 09:30:00,53.83,54.21,53.35,53.67,233331.0,53.83,54.21,53.35,53.67,233331.0
2018-06-15 10:00:00,53.7,54.01,53.64,53.94,52365.0,53.7,54.01,53.64,53.94,52365.0
2018-06-15 10:30:00,53.93,54.03,53.67,53.98,139149.0,53.93,54.03,53.67,53.98,139149.0
2018-06-15 11:00:00,54.02,54.12,53.89,53.97,168894.0,54.02,54.12,53.89,53.97,168894.0
2018-06-15 11:30:00,53.98,54.24,53.9,54.2,62107.0,53.98,54.24,53.9,54.2,62107.0
2018-06-15 12:00:00,54.2,54.32,54.15,54.29,44440.0,54.2,54.32,54.15,54.29,44440.0
2018-06-15 12:30:00,54.28,54.41,54.21,54.41,69442.0,54.28,54.41,54.21,54.41,69442.0
2018-06-15 13:00:00,54.4,54.54,54.36,54.5,83033.0,54.4,54.54,54.36,54.5,83033.0
2018-06-15 13:30:00,54.5,54.57,54.43,54.44,41224.0,54.5,54.57,54.43,54.44,41224.0
2018-06-15 14:00:00,54.44,54.68,54.38,54.68,129250.0,54.44,54.68,54.38,54.68,129250.0
2018-06-15 14:30:00,54.68,54.75,54.66,54.74,46255.0,54.68,54.75,54.66,54.74,46255.0
2018-06-15 15:00:00,54.74,54.77,54.62,54.76,89013.0,54.74,54.77,54.62,54.76,89013.0
2018-06-15 15:30:00,54.76,54.95,54.75,54.95,314692.0,54.76,54.95,54.75,54.95,314692.0
2018-06-18 09:30:00,54.42,54.56,53.88,54.55,183960.0,54.42,54.56,53.88,54.55,183960.0
2018-06-18 10:00:00,54.46,54.61,54.26,54.58,89938.0,54.46,54.61,54.26,54.58,89938.0
2018-06-18 10:30:00,54.59,54.65,54.35,54.43,55371.0,54.59,54.65,54.35,54.43,55371.0
2018-06-18 11:00:00,54.45,54.55,54.44,54.48,33849.0,54.45,54.55,54.44,54.48,33849.0
2018-06-18 11:30:00,54.49,54.49,54.16,54.18,36965.0,54.49,54.49,54.16,54.18,36965.0
2018-06-18 12:00:00,54.2,54.29,54.17,54.19,34431.0,54.2,54.29,54.17,54.19,34431.0
2018-06-18 12:30:00,54.19,54.36,54.18,54.31,45684.0,54.19,54.36,54.18,54.31,45684.0
2018-06-18 13:00:00,54.3,54.33,54.21,54.22,33270.0,54.3,54.33,54.21,54.22,33270.0
2018-06-18 13:30:00,54.22,54.35,54.2,54.25,32899.0,54.22,54.35,54.2,54.25,32899.0
2018-06-18 14:00:00,54.25,54.41,54.16,54.38,33362.0,54.25,54.41,54.16,54.38,33362.0
2018-06-18 14:30:00,54.39,54.59,54.39,54.5,37850.0,54.39,54.59,54.39,54.5,37850.0
2018-06-18 15:00:00,54.5,54.55,54.49,54.54,45736.0,54.5,54.55,54.49,54.54,45736.0
2018-06-18 15:30:00,54.54,54.64,54.52,54.56,156543.0,54.54,54.64,54.52,54.56,156543.0
2018-06-19 09:30:00,54.0,54.12,53.75,53.83,85152.0,54.0,54.12,53.75,53.83,85152.0
2018-06-19 10:00:00,53.81,53.81,53.59,53.63,80615.0,53.81,53.81,53.59,53.63,80615.0
2018-06-19 10:30:00,53.62,53.8,53.54,53.6,64329.0,53.62,53.8,53.54,53.6,64329.0
2018-06-19 11:00:00,53.6,53.67,53.45,53.45,43364.0,53.6,53.67,53.45,53.45,43364.0
2018-06-19 11:30:00,53.47,53.69,53.44,53.58,39115.0,53.47,53.69,53.44,53.58,39115.0
2018-06-19 12:00:00,53.58,53.75,53.52,53.64,38263.0,53.58,53.75,53.52,53.64,38263.0
2018-06-19 12:30:00,53.64,53.65,53.53,53.6,33857.0,53.64,53.65,53.53,53.6,33857.0
2018-06-19 13:00:00,53.6,53.61,53.45,53.52,25825.0,53.6,53.61,53.45,53.52,25825.0
2018-06-19 13:30:00,53.51,53.65,53.46,53.6,47220.0,53.51,53.65,53.46,53.6,47220.0
2018-06-19 14:00:00,53.6,53.7,53.59,53.6,32101.0,53.6,53.7,53.59,53.6,32101.0
2018-06-19 14:30:00,53.59,53.67,53.56,53.65,34878.0,53.59,53.67,53.56,53.65,34878.0
2018-06-19 15:00:00,53.66,53.67,53.57,53.58,48234.0,53.66,53.67,53.57,53.58,48234.0
2018-06-19 15:30:00,53.57,53.65,53.45,53.6,232453.0,53.57,53.65,53.45,53.6,232453.0
2018-06-20 09:30:00,53.44,53.68,53.4,53.63,82359.0,53.44,53.68,53.4,53.63,82359.0
2018-06-20 10:00:00,53.63,53.74,53.46,53.62,62883.0,53.63,53.74,53.46,53.62,62883.0
2018-06-20 10:30:00,53.65,53.84,53.59,53.82,54261.0,53.65,53.84,53.59,53.82,54261.0
2018-06-20 11:00:00,53.81,53.81,53.64,53.76,51240.0,53.81,53.81,53.64,53.76,51240.0
2018-06-20 11:30:00,53.74,53.74,53.64,53.74,30823.0,53.74,53.74,53.64,53.74,30823.0
2018-06-20 12:00:00,53.74,53.75,53.62,53.62,29150.0,53.74,53.75,53.62,53.62,29150.0
2018-06-20 12:30:00,53.6,53.62,53.53,53.54,17902.0,53.6,53.62,53.53,53.54,17902.0
2018-06-20 13:00:00,53.55,53.55,53.27,53.29,21575.0,53.55,53.55,53.27,53.29,21575.0
2018-06-20 13:30:00,53.3,53.31,52.96,53.01,57316.0,53.3,53.31,52.96,53.01,57316.0
2018-06-20 14:00:00,53.01,53.19,52.99,53.11,48267.0,53.01,53.19,52.99,53.11,48267.0
2018-06-20 14:30:00,53.12,53.15,53.01,53.09,42825.0,53.12,53.15,53.01,53.09,42825.0
2018-06-20 15:00:00,53.07,53.1,52.99,53.05,52982.0,53.07,53.1,52.99,53.05,52982.0
2018-06-20 15:30:00,53.06,53.11,52.93,53.0,194240.0,53.06,53.11,52.93,53.0,194240.0
2018-06-21 09:30:00,53.06,53.1,52.86,52.95,43665.0,53.06,53.1,52.86,52.95,43665.0
2018-06-21 10:00:00,52.98,52.98,52.6,52.62,33112.0,52.98,52.98,52.6,52.62,33112.0
2018-06-21 10:30:00,52.62,52.68,52.43,52.58,47546.0,52.62,52.68,52.43,52.58,47546.0
2018-06-21 11:00:00,52.56,52.59,52.37,52.46,35333.0,52.56,52.59,52.37,52.46,35333.0
2018-06-21 11:30:00,52.47,52.56,52.39,52.46,60187.0,52.47,52.56,52.39,52.46,60187.0
2018-06-21 12:00:00,52.47,52.51,52.35,52.4,42057.0,52.47,52.51,52.35,52.4,42057.0
2018-06-21 12:30:00,52.43,52.43,52.36,52.36,23019.0,52.43,52.43,52.36,52.36,23019.0
2018-06-21 13:00:00,52.38,52.47,52.38,52.43,19198.0,52.38,52.47,52.38,52.43,19198.0
2018-06-21 13:30:00,52.43,52.44,52.37,52.41,22711.0,52.43,52.44,52.37,52.41,22711.0
2018-06-21 14:00:00,52.42,52.44,52.29,52.3,23727.0,52.42,52.44,52.29,52.3,23727.0
2018-06-21 14:30:00,52.3,52.3,52.15,52.16,43042.0,52.3,52.3,52.15,52.16,43042.0
2018-06-21 15:00:00,52.15,52.19,52.01,52.05,60078.0,52.15,52.19,52.01,52.05,60078.0
2018-06-21 15:30:00,52.05,52.07,51.87,51.91,247555.0,52.05,52.07,51.87,51.91,247555.0
2018-06-22 09:30:00,51.97,52.07,51.83,51.91,79085.0,51.97,52.07,51.83,51.91,79085.0
2018-06-22 10:00:00,51.91,51.97,51.66,51.7,70450.0,51.91,51.97,51.66,51.7,70450.0
2018-06-22 10:30:00,51.69,52.08,51.68,51.91,511122.0,51.69,52.08,51.68,51.91,511122.0
2018-06-22 11:00:00,51.93,52.02,51.84,51.91,51512.0,51.93,52.02,51.84,51.91,51512.0
2018-06-22 11:30:00,51.9,51.99,51.85,51.94,106190.0,51.9,51.99,51.85,51.94,106190.0
2018-06-22 12:00:00,51.94,52.11,51.93,52.01,344211.0,51.94,52.11,51.93,52.01,344211.0
2018-06-22 12:30:00,52.0,52.1,51.9,52.08,165171.0,52.0,52.1,51.9,52.08,165171.0
2018-06-22 13:00:00,52.09,52.2,52.03,52.07,165667.0,52.09,52.2,52.03,52.07,165667.0
2018-06-22 13:30:00,52.09,52.1,52.0,52.01,44674.0,52.09,52.1,52.0,52.01,44674.0
2018-06-22 14:00:00,52.0,52.06,51.87,51.9,37231.0,52.0,52.06,51.87,51.9,37231.0
2018-06-22 14:30:00,51.91,52.06,51.9,52.01,59711.0,51.91,52.06,51.9,52.01,59711.0
2018-06-22 15:00:00,52.01,52.17,51.97,52.12,318613.0,52.01,52.17,51.97,52.12,318613.0
2018-06-22 15:30:00,52.13,52.13,51.93,51.95,405077.0,52.13,52.13,51.93,51.95,405077.0
2018-06-25 09:30:00,50.95,50.95,49.15,49.16,451610.0,50.95,50.95,49.15,49.16,451610.0
2018-06-25 10:00:00,49.17,49.32,48.73,48.74,418718.0,49.17,49.32,48.73,48.74,418718.0
2018-06-25 10:30:00,48.75,48.91,48.13,48.15,476334.0,48.75,48.91,48.13,48.15,476334.0
2018-06-25 11:00:00,48.14,48.2,47.44,47.48,483237.0,48.14,48.2,47.44,47.48,483237.0
2018-06-25 11:30:00,47.47,47.88,47.33,47.81,410800.0,47.47,47.88,47.33,47.81,410800.0
2018-06-25 12:00:00,47.81,48.2,47.58,48.09,362122.0,47.81,48.2,47.58,48.09,362122.0
2018-06-25 12:30:00,48.08,48.45,47.98,48.36,170612.0,48.08,48.45,47.98,48.36,170612.0
2018-06-25 13:00:00,48.37,48.61,48.35,48.46,203738.0,48.37,48.61,48.35,48.46,203738.0
2018-06-25 13:30:00,48.48,48.88,48.43,48.86,171955.0,48.48,48.88,48.43,48.86,171955.0
2018-06-25 14:00:00,48.86,48.91,48.56,48.56,246059.0,48.86,48.91,48.56,48.56,246059.0
2018-06-25 14:30:00,48.57,48.65,48.11,48.41,278845.0,48.57,48.65,48.11,48.41,278845.0
2018-06-25 15:00:00,48.41,48.5,48.2,48.45,325535.0,48.41,48.5,48.2,48.45,325535.0
2018-06-25 15:30:00,48.46,48.91,48.38,48.77,1006074.0,48.46,48.91,48.38,48.77,1006074.0
2018-06-26 09:30:00,48.73,49.0,47.66,49.0,235758.0,48.73,49.0,47.66,49.0,235758.0
2018-06-26 10:00:00,48.99,49.06,48.8,48.83,186352.0,48.99,49.06,48.8,48.83,186352.0
2018-06-26 10:30:00,48.83,49.05,48.82,49.03,135050.0,48.83,49.05,48.82,49.03,135050.0
2018-06-26 11:00:00,49.03,49.06,48.92,49.02,156421.0,49.03,49.06,48.92,49.02,156421.0
2018-06-26 11:30:00,49.01,49.14,48.99,49.14,146103.0,49.01,49.14,48.99,49.14,146103.0
2018-06-26 12:00:00,49.13,49.28,49.12,49.25,149409.0,49.13,49.28,49.12,49.25,149409.0
2018-06-26 12:30:00,49.26,49.29,49.03,49.11,131874.0,49.26,49.29,49.03,49.11,131874.0
2018-06-26 13:00:00,49.11,49.25,49.08,49.2,125971.0,49.11,49.25,49.08,49.2,125971.0
2018-06-26 13:30:00,49.2,49.34,49.19,49.25,84524.0,49.2,49.34,49.19,49.25,84524.0
2018-06-26 14:00:00,49.25,49.5,49.24,49.5,115775.0,49.25,49.5,49.24,49.5,115775.0
2018-06-26 14:30:00,49.51,49.66,49.4,49.53,151891.0,49.51,49.66,49.4,49.53,151891.0
2018-06-26 15:00:00,49.52,49.67,49.41,49.61,162183.0,49.52,49.67,49.41,49.61,162183.0
2018-06-26 15:30:00,49.6,49.7,49.4,49.47,610944.0,49.6,49.7,49.4,49.47,610944.0
2018-06-27 09:30:00,49.73,49.99,49.37,49.6,188972.0,49.73,49.99,49.37,49.6,188972.0
2018-06-27 10:00:00,49.61,49.66,49.35,49.43,186293.0,49.61,49.66,49.35,49.43,186293.0
2018-06-27 10:30:00,49.41,49.6,49.12,49.16,207921.0,49.41,49.6,49.12,49.16,207921.0
2018-06-27 11:00:00,49.15,49.17,48.86,48.96,56950.0,49.15,49.17,48.86,48.96,56950.0
2018-06-27 11:30:00,48.94,49.03,48.8,48.92,179005.0,48.94,49.03,48.8,48.92,179005.0
2018-06-27 12:00:00,48.9,49.11,48.85,48.97,134892.0,48.9,49.11,48.85,48.97,134892.0
2018-06-27 12:30:00,48.99,49.01,48.78,48.84,158088.0,48.99,49.01,48.78,48.84,158088.0
2018-06-27 13:00:00,48.86,48.88,48.52,48.7,83013.0,48.86,48.88,48.52,48.7,83013.0
2018-06-27 13:30:00,48.68,48.77,48.59,48.73,102772.0,48.68,48.77,48.59,48.73,102772.0
2018-06-27 14:00:00,48.71,48.72,48.53,48.6,168107.0,48.71,48.72,48.53,48.6,168107.0
2018-06-27 14:30:00,48.59,48.65,48.26,48.36,268090.0,48.59,48.65,48.26,48.36,268090.0
2018-06-27 15:00:00,48.35,48.39,48.21,48.36,232553.0,48.35,48.39,48.21,48.36,232553.0
2018-06-27 15:30:00,48.36,48.38,48.02,48.07,429802.0,48.36,48.38,48.02,48.07,429802.0
2018-06-28 09:30:00,48.16,48.16,47.36,47.6,188990.0,48.16,48.16,47.36,47.6,188990.0
2018-06-28 10:00:00,47.64,47.65,47.06,47.42,125020.0,47.64,47.65,47.06,47.42,125020.0
2018-06-28 10:30:00,47.43,47.51,47.19,47.46,173832.0,47.43,47.51,47.19,47.46,173832.0
2018-06-28 11:00:00,47.47,47.64,47.34,47.55,85611.0,47.47,47.64,47.34,47.55,85611.0
2018-06-28 11:30:00,47.53,47.61,47.31,47.38,57782.0,47.53,47.61,47.31,47.38,57782.0
2018-06-28 12:00:00,47.39,47.51,47.39,47.46,81669.0,47.39,47.51,47.39,47.46,81669.0
2018-06-28 12:30:00,47.46,47.55,47.44,47.46,50425.0,47.46,47.55,47.44,47.46,50425.0
2018-06-28 13:00:00,47.48,47.51,47.43,47.45,73306.0,47.48,47.51,47.43,47.45,73306.0
2018-06-28 13:30:00,47.46,47.47,47.28,47.4,180988.0,47.46,47.47,47.28,47.4,180988.0
2018-06-28 14:00:00,47.4,47.76,47.37,47.66,417342.0,47.4,47.76,47.37,47.66,417342.0
2018-06-28 14:30:00,47.66,47.84,47.52,47.83,101952.0,47.66,47.84,47.52,47.83,101952.0
2018-06-28 15:00:00,47.84,47.93,47.76,47.78,180591.0,47.84,47.93,47.76,47.78,180591.0
2018-06-28 15:30:00,47.77,47.82,47.62,47.65,260009.0,47.77,47.82,47.62,47.65,260009.0
2018-06-29 09:30:00,47.65,47.97,47.65,47.88,64541.0,47.65,47.97,47.65,47.88,64541.0
2018-06-29 10:00:00,47.87,47.94,47.67,47.69,91044.0,47.87,47.94,47.67,47.69,91044.0
2018-06-29 10:30:00,47.68,47.96,47.6,47.91,71438.0,47.68,47.96,47.6,47.91,71438.0
2018-06-29 11:00:00,47.91,47.95,47.81,47.82,79437.0,47.91,47.95,47.81,47.82,79437.0
2018-06-29 11:30:00,47.83,47.84,47.68,47.75,49398.0,47.83,47.84,47.68,47.75,49398.0
2018-06-29 12:00:00,47.75,47.77,47.64,47.64,58387.0,47.75,47.77,47.64,47.64,58387.0
2018-06-29 12:30:00,47.66,47.71,47.46,47.48,83003.0,47.66,47.71,47.46,47.48,83003.0
2018-06-29 13:00:00,47.51,47.83,47.48,47.73,55602.0,47.51,47.83,47.48,47.73,55602.0
2018-06-29 13:30:00,47.74,47.75,47.62,47.65,22547.0,47.74,47.75,47.62,47.65,22547.0
2018-06-29 14:00:00,47.66,47.69,47.61,47.69,34137.0,47.66,47.69,47.61,47.69,34137.0
2018-06-29 14:30:00,47.68,47.69,47.54,47.58,54260.0,47.68,47.69,47.54,47.58,54260.0
2018-06-29 15:00:00,47.57,47.64,47.4,47.47,84125.0,47.57,47.64,47.4,47.47,84125.0
2018-06-29 15:30:00,47.46,47.47,47.18,47.24,437591.0,47.46,47.47,47.18,47.24,437591.0
2018-07-02 09:30:00,46.79,47.08,46.4,46.98,105378.0,46.79,47.08,46.4,46.98,105378.0
2018-07-02 10:00:00,47.01,47.12,46.7,46.89,127293.0,47.01,47.12,46.7,46.89,127293.0
2018-07-02 10:30:00,46.88,47.12,46.86,46.92,135074.0,46.88,47.12,46.86,46.92,135074.0
2018-07-02 11:00:00,46.92,47.13,46.91,47.01,247248.0,46.92,47.13,46.91,47.01,247248.0
2018-07-02 11:30:00,47.02,47.06,46.89,46.99,75687.0,47.02,47.06,46.89,46.99,75687.0
2018-07-02 12:00:00,47.01,47.05,46.94,46.97,60687.0,47.01,47.05,46.94,46.97,60687.0
2018-07-02 12:30:00,46.96,47.11,46.96,47.02,84056.0,46.96,47.11,46.96,47.02,84056.0
2018-07-02 13:00:00,47.01,47.02,46.76,46.76,92593.0,47.01,47.02,46.76,46.76,92593.0
2018-07-02 13:30:00,46.75,47.02,46.66,46.93,150882.0,46.75,47.02,46.66,46.93,150882.0
2018-07-02 14:00:00,46.93,47.08,46.91,47.05,68148.0,46.93,47.08,46.91,47.05,68148.0
2018-07-02 14:30:00,47.07,47.1,47.0,47.07,55456.0,47.07,47.1,47.0,47.07,55456.0
2018-07-02 15:00:00,47.07,47.11,47.01,47.06,85876.0,47.07,47.11,47.01,47.06,85876.0
2018-07-02 15:30:00,47.07,47.23,47.0,47.06,395801.0,47.07,47.23,47.0,47.06,395801.0
2018-07-03 09:30:00,47.26,47.39,46.57,46.83,148151.0,47.26,47.39,46.57,46.83,148151.0
2018-07-03 10:00:00,46.8,47.32,46.8,47.23,100149.0,46.8,47.32,46.8,47.23,100149.0
2018-07-03 10:30:00,47.23,47.34,47.0,47.03,88826.0,47.23,47.34,47.0,47.03,88826.0
2018-07-03 11:00:00,47.02,47.19,47.0,47.12,32484.0,47.02,47.19,47.0,47.12,32484.0
2018-07-03 11:30:00,47.13,47.13,46.96,46.99,40043.0,47.13,47.13,46.96,46.99,40043.0
2018-07-03 12:00:00,47.0,47.04,46.84,46.84,108388.0,47.0,47.04,46.84,46.84,108388.0
2018-07-03 12:30:00,46.84,46.85,46.55,46.67,237783.0,46.84,46.85,46.55,46.67,237783.0
2018-07-05 09:30:00,46.98,46.99,46.37,46.44,80145.0,46.98,46.99,46.37,46.44,80145.0
2018-07-05 10:00:00,46.46,46.61,46.37,46.55,69390.0,46.46,46.61,46.37,46.55,69390.0
2018-07-05 10:30:00,46.54,46.56,46.22,46.34,101061.0,46.54,46.56,46.22,46.34,101061.0
2018-07-05 11:00:00,46.32,46.5,46.27,46.33,100808.0,46.32,46.5,46.27,46.33,100808.0
2018-07-05 11:30:00,46.32,46.39,46.22,46.26,93022.0,46.32,46.39,46.22,46.26,93022.0
2018-07-05 12:00:00,46.25,46.41,46.16,46.21,146053.0,46.25,46.41,46.16,46.21,146053.0
2018-07-05 12:30:00,46.23,46.29,46.16,46.26,112376.0,46.23,46.29,46.16,46.26,112376.0
2018-07-05 13:00:00,46.27,46.43,46.26,46.35,127077.0,46.27,46.43,46.26,46.35,127077.0
2018-07-05 13:30:00,46.36,46.61,46.36,46.55,123596.0,46.36,46.61,46.36,46.55,123596.0
2018-07-05 14:00:00,46.56,46.59,46.37,46.53,115049.0,46.56,46.59,46.37,46.53,115049.0
2018-07-05 14:30:00,46.52,46.57,46.48,46.51,106636.0,46.52,46.57,46.48,46.51,106636.0
2018-07-05 15:00:00,46.51,46.56,46.48,46.54,155314.0,46.51,46.56,46.48,46.54,155314.0
2018-07-05 15:30:00,46.54,46.67,46.45,46.63,421244.0,46.54,46.67,46.45,46.63,421244.0
2018-07-06 09:30:00,46.45,46.89,46.45,46.67,129971.0,46.45,46.89,46.45,46.67,129971.0
2018-07-06 10:00:00,46.67,46.88,46.61,46.86,41981.0,46.67,46.88,46.61,46.86,41981.0
2018-07-06 10:30:00,46.87,46.94,46.77,46.92,67867.0,46.87,46.94,46.77,46.92,67867.0
2018-07-06 11:00:00,46.95,46.98,46.77,46.83,53732.0,46.95,46.98,46.77,46.83,53732.0
2018-07-06 11:30:00,46.84,47.06,46.83,47.05,44477.0,46.84,47.06,46.83,47.05,44477.0
2018-07-06 12:00:00,47.06,47.16,47.05,47.11,28198.0,47.06,47.16,47.05,47.11,28198.0
2018-07-06 12:30:00,47.11,47.12,46.97,47.05,36580.0,47.11,47.12,46.97,47.05,36580.0
2018-07-06 13:00:00,47.06,47.21,47.06,47.12,56323.0,47.06,47.21,47.06,47.12,56323.0
2018-07-06 13:30:00,47.11,47.14,47.07,47.12,29699.0,47.11,47.14,47.07,47.12,29699.0
2018-07-06 14:00:00,47.12,47.13,46.94,46.95,22928.0,47.12,47.13,46.94,46.95,22928.0
2018-07-06 14:30:00,46.94,47.03,46.91,47.02,28760.0,46.94,47.03,46.91,47.02,28760.0
2018-07-06 15:00:00,47.02,47.14,47.01,47.12,41727.0,47.02,47.14,47.01,47.12,41727.0
2018-07-06 15:30:00,47.11,47.12,47.0,47.04,119486.0,47.11,47.12,47.0,47.04,119486.0
2018-07-09 09:30:00,47.42,47.79,47.17,47.47,60425.0,47.42,47.79,47.17,47.47,60425.0
2018-07-09 10:00:00,47.47,47.67,47.46,47.64,33245.0,47.47,47.67,47.46,47.64,33245.0
2018-07-09 10:30:00,47.62,47.96,47.59,47.91,61107.0,47.62,47.96,47.59,47.91,61107.0
2018-07-09 11:00:00,47.93,48.0,47.87,47.87,60780.0,47.93,48.0,47.87,47.87,60780.0
2018-07-09 11:30:00,47.86,48.0,47.8,47.93,49086.0,47.86,48.0,47.8,47.93,49086.0
2018-07-09 12:00:00,47.92,47.99,47.88,47.89,25785.0,47.92,47.99,47.88,47.89,25785.0
2018-07-09 12:30:00,47.86,47.99,47.82,47.94,50276.0,47.86,47.99,47.82,47.94,50276.0
2018-07-09 13:00:00,47.95,48.04,47.93,47.98,37066.0,47.95,48.04,47.93,47.98,37066.0
2018-07-09 13:30:00,47.97,48.01,47.91,48.0,33036.0,47.97,48.01,47.91,48.0,33036.0
2018-07-09 14:00:00,48.0,48.06,47.97,47.98,29391.0,48.0,48.06,47.97,47.98,29391.0
2018-07-09 14:30:00,47.98,48.01,47.8,47.82,57338.0,47.98,48.01,47.8,47.82,57338.0
2018-07-09 15:00:00,47.83,47.84,47.71,47.77,131363.0,47.83,47.84,47.71,47.77,131363.0
2018-07-09 15:30:00,47.78,47.81,47.73,47.78,155983.0,47.78,47.81,47.73,47.78,155983.0
2018-07-10 09:30:00,47.71,48.01,47.49,48.0,136192.0,47.71,48.01,47.49,48.0,136192.0
2018-07-10 10:00:00,47.99,48.14,47.88,48.05,44618.0,47.99,48.14,47.88,48.05,44618.0
2018-07-10 10:30:00,48.06,48.18,47.92,48.01,62730.0,48.06,48.18,47.92,48.01,62730.0
2018-07-10 11:00:00,48.03,48.1,47.87,47.9,33989.0,48.03,48.1,47.87,47.9,33989.0
2018-07-10 11:30:00,47.89,48.02,47.76,47.8,71703.0,47.89,48.02,47.76,47.8,71703.0
2018-07-10 12:00:00,47.8,47.82,47.61,47.67,52193.0,47.8,47.82,47.61,47.67,52193.0
2018-07-10 12:30:00,47.67,47.74,47.53,47.59,58995.0,47.67,47.74,47.53,47.59,58995.0
2018-07-10 13:00:00,47.59,47.68,47.53,47.53,73268.0,47.59,47.68,47.53,47.53,73268.0
2018-07-10 13:30:00,47.54,47.67,47.52,47.64,75145.0,47.54,47.67,47.52,47.64,75145.0
2018-07-10 14:00:00,47.64,47.68,47.53,47.58,72176.0,47.64,47.68,47.53,47.58,72176.0
2018-07-10 14:30:00,47.59,47.66,47.58,47.61,91956.0,47.59,47.66,47.58,47.61,91956.0
2018-07-10 15:00:00,47.62,47.65,47.54,47.63,131845.0,47.62,47.65,47.54,47.63,131845.0
2018-07-10 15:30:00,47.64,47.72,47.57,47.59,333767.0,47.64,47.72,47.57,47.59,333767.0
2018-07-11 09:30:00,47.13,47.45,47.08,47.39,68283.0,47.13,47.45,47.08,47.39,68283.0
2018-07-11 10:00:00,47.41,47.66,47.3,47.61,150634.0,47.41,47.66,47.3,47.61,150634.0
2018-07-11 10:30:00,47.6,47.63,47.43,47.45,73066.0,47.6,47.63,47.43,47.45,73066.0
2018-07-11 11:00:00,47.45,47.7,47.44,47.54,93186.0,47.45,47.7,47.44,47.54,93186.0
2018-07-11 11:30:00,47.52,47.58,47.3,47.33,37599.0,47.52,47.58,47.3,47.33,37599.0
2018-07-11 12:00:00,47.34,47.44,47.31,47.37,20605.0,47.34,47.44,47.31,47.37,20605.0
2018-07-11 12:30:00,47.37,47.44,47.3,47.32,28080.0,47.37,47.44,47.3,47.32,28080.0
2018-07-11 13:00:00,47.33,47.34,47.17,47.25,40636.0,47.33,47.34,47.17,47.25,40636.0
2018-07-11 13:30:00,47.24,47.3,46.99,47.02,75512.0,47.24,47.3,46.99,47.02,75512.0
2018-07-11 14:00:00,47.02,47.19,46.96,47.15,71664.0,47.02,47.19,46.96,47.15,71664.0
2018-07-11 14:30:00,47.16,47.38,47.16,47.38,84401.0,47.16,47.38,47.16,47.38,84401.0
2018-07-11 15:00:00,47.37,47.68,47.35,47.65,596561.0,47.37,47.68,47.35,47.65,596561.0
2018-07-11 15:30:00,47.65,47.8,47.55,47.61,425297.0,47.65,47.8,47.55,47.61,425297.0
2018-07-12 09:30:00,47.99,48.01,47.78,47.95,81089.0,47.99,48.01,47.78,47.95,81089.0
2018-07-12 10:00:00,47.94,48.37,47.93,48.37,129940.0,47.94,48.37,47.93,48.37,129940.0
2018-07-12 10:30:00,48.36,48.38,48.04,48.16,96345.0,48.36,48.38,48.04,48.16,96345.0
2018-07-12 11:00:00,48.18,48.22,47.88,47.92,120293.0,48.18,48.22,47.88,47.92,120293.0
2018-07-12 11:30:00,47.92,48.24,47.88,48.2,73584.0,47.92,48.24,47.88,48.2,73584.0
2018-07-12 12:00:00,48.19,48.19,48.04,48.15,54646.0,48.19,48.19,48.04,48.15,54646.0
2018-07-12 12:30:00,48.16,48.2,48.06,48.09,68246.0,48.16,48.2,48.06,48.09,68246.0
2018-07-12 13:00:00,48.1,48.1,47.97,47.97,36491.0,48.1,48.1,47.97,47.97,36491.0
2018-07-12 13:30:00,47.97,47.98,47.9,47.93,41770.0,47.97,47.98,47.9,47.93,41770.0
2018-07-12 14:00:00,47.92,48.05,47.92,48.02,34839.0,47.92,48.05,47.92,48.02,34839.0
2018-07-12 14:30:00,48.0,48.04,47.96,47.98,38761.0,48.0,48.04,47.96,47.98,38761.0
2018-07-12 15:00:00,47.99,48.0,47.85,47.96,57536.0,47.99,48.0,47.85,47.96,57536.0
2018-07-12 15:30:00,47.95,48.0,47.9,47.97,190084.0,47.95,48.0,47.9,47.97,190084.0
2018-07-13 09:30:00,47.89,48.09,47.69,47.83,35073.0,47.89,48.09,47.69,47.83,35073.0
2018-07-13 10:00:00,47.84,47.91,47.67,47.67,30335.0,47.84,47.91,47.67,47.67,30335.0
2018-07-13 10:30:00,47.68,47.81,47.26,47.32,228520.0,47.68,47.81,47.26,47.32,228520.0
2018-07-13 11:00:00,47.33,47.39,47.18,47.3,114781.0,47.33,47.39,47.18,47.3,114781.0
2018-07-13 11:30:00,47.3,47.41,47.23,47.29,69006.0,47.3,47.41,47.23,47.29,69006.0
2018-07-13 12:00:00,47.32,47.34,47.19,47.26,75192.0,47.32,47.34,47.19,47.26,75192.0
2018-07-13 12:30:00,47.25,47.33,47.23,47.3,71941.0,47.25,47.33,47.23,47.3,71941.0
2018-07-13 13:00:00,47.3,47.32,47.1,47.17,56692.0,47.3,47.32,47.1,47.17,56692.0
2018-07-13 13:30:00,47.16,47.18,47.05,47.13,46143.0,47.16,47.18,47.05,47.13,46143.0
2018-07-13 14:00:00,47.13,47.19,47.1,47.1,43553.0,47.13,47.19,47.1,47.1,43553.0
2018-07-13 14:30:00,47.1,47.13,47.02,47.06,56214.0,47.1,47.13,47.02,47.06,56214.0
2018-07-13 15:00:00,47.05,47.17,47.05,47.11,132322.0,47.05,47.17,47.05,47.11,132322.0
2018-07-13 15:30:00,47.1,47.14,47.01,47.08,540454.0,47.1,47.14,47.01,47.08,540454.0
2018-07-16 09:30:00,47.31,47.38,47.02,47.25,63947.0,47.31,47.38,47.02,47.25,63947.0
2018-07-16 10:00:00,47.24,47.25,46.92,47.01,102760.0,47.24,47.25,46.92,47.01,102760.0
2018-07-16 10:30:00,47.03,47.17,47.01,47.12,71234.0,47.03,47.17,47.01,47.12,71234.0
2018-07-16 11:00:00,47.12,47.27,47.12,47.18,43626.0,47.12,47.27,47.12,47.18,43626.0
2018-07-16 11:30:00,47.18,47.27,47.05,47.2,55801.0,47.18,47.27,47.05,47.2,55801.0
2018-07-16 12:00:00,47.19,47.35,47.12,47.35,37652.0,47.19,47.35,47.12,47.35,37652.0
2018-07-16 12:30:00,47.36,47.4,47.31,47.37,38068.0,47.36,47.4,47.31,47.37,38068.0
2018-07-16 13:00:00,47.37,47.68,47.36,47.48,148246.0,47.37,47.68,47.36,47.48,148246.0
2018-07-16 13:30:00,47.47,47.52,47.32,47.38,54577.0,47.47,47.52,47.32,47.38,54577.0
2018-07-16 14:00:00,47.39,47.42,47.28,47.31,41768.0,47.39,47.42,47.28,47.31,41768.0
2018-07-16 14:30:00,47.31,47.31,47.16,47.19,61086.0,47.31,47.31,47.16,47.19,61086.0
2018-07-16 15:00:00,47.18,47.23,47.14,47.21,78709.0,47.18,47.23,47.14,47.21,78709.0
2018-07-16 15:30:00,47.21,47.32,47.18,47.19,470418.0,47.21,47.32,47.18,47.19,470418.0
2018-07-17 09:30:00,47.15,47.29,46.93,47.24,168025.0,47.15,47.29,46.93,47.24,168025.0
2018-07-17 10:00:00,47.25,47.37,47.18,47.33,44090.0,47.25,47.37,47.18,47.33,44090.0
2018-07-17 10:30:00,47.35,47.67,47.32,47.67,105939.0,47.35,47.67,47.32,47.67,105939.0
2018-07-17 11:00:00,47.66,47.9,47.65,47.82,148567.0,47.66,47.9,47.65,47.82,148567.0
2018-07-17 11:30:00,47.83,47.86,47.53,47.67,73524.0,47.83,47.86,47.53,47.67,73524.0
2018-07-17 12:00:00,47.67,47.68,47.5,47.6,41863.0,47.67,47.68,47.5,47.6,41863.0
2018-07-17 12:30:00,47.6,47.62,47.51,47.61,52161.0,47.6,47.62,47.51,47.61,52161.0
2018-07-17 13:00:00,47.62,47.72,47.54,47.58,33787.0,47.62,47.72,47.54,47.58,33787.0
2018-07-17 13:30:00,47.59,47.65,47.52,47.53,32369.0,47.59,47.65,47.52,47.53,32369.0
2018-07-17 14:00:00,47.51,47.61,47.48,47.6,180315.0,47.51,47.61,47.48,47.6,180315.0
2018-07-17 14:30:00,47.59,47.62,47.49,47.51,60449.0,47.59,47.62,47.49,47.51,60449.0
2018-07-17 15:00:00,47.51,47.73,47.51,47.7,61792.0,47.51,47.73,47.51,47.7,61792.0
2018-07-17 15:30:00,47.7,47.71,47.52,47.58,162534.0,47.7,47.71,47.52,47.58,162534.0
2018-07-18 09:30:00,49.22,51.7,49.0,51.4,1576256.0,49.22,51.7,49.0,51.4,1576256.0
2018-07-18 10:00:00,51.42,51.53,50.29,50.38,622226.0,51.42,51.53,50.29,50.38,622226.0
2018-07-18 10:30:00,50.38,50.57,50.28,50.3,347346.0,50.38,50.57,50.28,50.3,347346.0
2018-07-18 11:00:00,50.3,50.31,49.84,49.9,326066.0,50.3,50.31,49.84,49.9,326066.0
2018-07-18 11:30:00,49.91,50.33,49.86,50.25,297832.0,49.91,50.33,49.86,50.25,297832.0
2018-07-18 12:00:00,50.25,50.52,50.17,50.33,355124.0,50.25,50.52,50.17,50.33,355124.0
2018-07-18 12:30:00,50.33,50.36,49.99,50.0,180754.0,50.33,50.36,49.99,50.0,180754.0
2018-07-18 13:00:00,50.0,50.0,49.79,49.81,176483.0,50.0,50.0,49.79,49.81,176483.0
2018-07-18 13:30:00,49.82,49.84,49.55,49.77,266325.0,49.82,49.84,49.55,49.77,266325.0
2018-07-18 14:00:00,49.76,50.01,49.76,49.97,159311.0,49.76,50.01,49.76,49.97,159311.0
2018-07-18 14:30:00,49.98,50.13,49.95,50.08,254494.0,49.98,50.13,49.95,50.08,254494.0
2018-07-18 15:00:00,50.07,50.08,49.96,50.0,270677.0,50.07,50.08,49.96,50.0,270677.0
2018-07-18 15:30:00,50.0,50.25,49.99,50.14,827217.0,50.0,50.25,49.99,50.14,827217.0
2018-07-19 09:30:00,50.2,50.2,49.26,49.76,204696.0,50.2,50.2,49.26,49.76,204696.0
2018-07-19 10:00:00,49.76,49.89,49.49,49.52,102153.0,49.76,49.89,49.49,49.52,102153.0
2018-07-19 10:30:00,49.5,49.6,49.32,49.54,62646.0,49.5,49.6,49.32,49.54,62646.0
2018-07-19 11:00:00,49.54,49.7,49.49,49.52,53686.0,49.54,49.7,49.49,49.52,53686.0
2018-07-19 11:30:00,49.52,49.69,49.51,49.61,44706.0,49.52,49.69,49.51,49.61,44706.0
2018-07-19 12:00:00,49.63,49.65,49.42,49.47,69554.0,49.63,49.65,49.42,49.47,69554.0
2018-07-19 12:30:00,49.47,49.6,49.46,49.49,45195.0,49.47,49.6,49.46,49.49,45195.0
2018-07-19 13:00:00,49.49,49.62,49.46,49.59,51760.0,49.49,49.62,49.46,49.59,51760.0
2018-07-19 13:30:00,49.59,49.68,49.53,49.68,58136.0,49.59,49.68,49.53,49.68,58136.0
2018-07-19 14:00:00,49.68,49.75,49.61,49.71,56694.0,49.68,49.75,49.61,49.71,56694.0
2018-07-19 14:30:00,49.71,49.77,49.63,49.7,95726.0,49.71,49.77,49.63,49.7,95726.0
2018-07-19 15:00:00,49.71,49.79,49.6,49.61,101083.0,49.71,49.79,49.6,49.61,101083.0
2018-07-19 15:30:00,49.61,49.86,49.54,49.86,581503.0,49.61,49.86,49.54,49.86,581503.0
2018-07-20 09:30:00,49.73,49.77,49.33,49.54,88853.0,49.73,49.77,49.33,49.54,88853.0
2018-07-20 10:00:00,49.52,49.65,49.46,49.65,74681.0,49.52,49.65,49.46,49.65,74681.0
2018-07-20 10:30:00,49.65,49.68,49.52,49.54,25045.0,49.65,49.68,49.52,49.54,25045.0
2018-07-20 11:00:00,49.52,49.7,49.5,49.69,27963.0,49.52,49.7,49.5,49.69,27963.0
2018-07-20 11:30:00,49.67,49.75,49.62,49.7,51711.0,49.67,49.75,49.62,49.7,51711.0
2018-07-20 12:00:00,49.7,49.76,49.64,49.73,52202.0,49.7,49.76,49.64,49.73,52202.0
2018-07-20 12:30:00,49.72,49.78,49.7,49.74,37854.0,49.72,49.78,49.7,49.74,37854.0
2018-07-20 13:00:00,49.73,49.79,49.62,49.67,36598.0,49.73,49.79,49.62,49.67,36598.0
2018-07-20 13:30:00,49.65,49.73,49.65,49.68,19898.0,49.65,49.73,49.65,49.68,19898.0
2018-07-20 14:00:00,49.67,49.75,49.54,49.55,36483.0,49.67,49.75,49.54,49.55,36483.0
2018-07-20 14:30:00,49.55,49.59,49.47,49.56,43410.0,49.55,49.59,49.47,49.56,43410.0
2018-07-20 15:00:00,49.56,49.58,49.43,49.47,64202.0,49.56,49.58,49.43,49.47,64202.0
2018-07-20 15:30:00,49.47,49.56,49.46,49.53,288199.0,49.47,49.56,49.46,49.53,288199.0
2018-07-23 09:30:00,49.9,50.15,49.7,49.99,1216564.0,49.9,50.15,49.7,49.99,1216564.0
2018-07-23 10:00:00,49.96,49.99,49.69,49.75,112142.0,49.96,49.99,49.69,49.75,112142.0
2018-07-23 10:30:00,49.75,49.8,49.68,49.77,95252.0,49.75,49.8,49.68,49.77,95252.0
2018-07-23 11:00:00,49.77,49.95,49.74,49.75,35367.0,49.77,49.95,49.74,49.75,35367.0
2018-07-23 11:30:00,49.75,49.83,49.73,49.81,48583.0,49.75,49.83,49.73,49.81,48583.0
2018-07-23 12:00:00,49.8,49.92,49.79,49.82,41355.0,49.8,49.92,49.79,49.82,41355.0
2018-07-23 12:30:00,49.82,49.86,49.77,49.8,27557.0,49.82,49.86,49.77,49.8,27557.0
2018-07-23 13:00:00,49.8,49.86,49.72,49.75,58578.0,49.8,49.86,49.72,49.75,58578.0
2018-07-23 13:30:00,49.75,49.81,49.72,49.75,60325.0,49.75,49.81,49.72,49.75,60325.0
2018-07-23 14:00:00,49.76,49.78,49.66,49.75,69776.0,49.76,49.78,49.66,49.75,69776.0
2018-07-23 14:30:00,49.75,49.79,49.71,49.75,83554.0,49.75,49.79,49.71,49.75,83554.0
2018-07-23 15:00:00,49.75,49.81,49.71,49.79,88437.0,49.75,49.81,49.71,49.79,88437.0
2018-07-23 15:30:00,49.78,49.89,49.76,49.86,369928.0,49.78,49.89,49.76,49.86,369928.0
2018-07-24 09:30:00,50.23,50.38,49.25,49.66,1004161.0,50.23,50.38,49.25,49.66,1004161.0
2018-07-24 10:00:00,49.64,49.89,49.57,49.76,80689.0,49.64,49.89,49.57,49.76,80689.0
2018-07-24 10:30:00,49.76,49.88,49.69,49.71,75129.0,49.76,49.88,49.69,49.71,75129.0
2018-07-24 11:00:00,49.7,49.72,49.5,49.72,184578.0,49.7,49.72,49.5,49.72,184578.0
2018-07-24 11:30:00,49.72,49.78,49.62,49.75,44862.0,49.72,49.78,49.62,49.75,44862.0
2018-07-24 12:00:00,49.74,49.9,49.74,49.79,49075.0,49.74,49.9,49.74,49.79,49075.0
2018-07-24 12:30:00,49.79,49.8,49.66,49.68,38054.0,49.79,49.8,49.66,49.68,38054.0
2018-07-24 13:00:00,49.68,49.8,49.67,49.7,48580.0,49.68,49.8,49.67,49.7,48580.0
2018-07-24 13:30:00,49.7,49.75,49.61,49.7,78183.0,49.7,49.75,49.61,49.7,78183.0
2018-07-24 14:00:00,49.7,49.71,49.59,49.64,81738.0,49.7,49.71,49.59,49.64,81738.0
2018-07-24 14:30:00,49.65,49.8,49.62,49.77,148053.0,49.65,49.8,49.62,49.77,148053.0
2018-07-24 15:00:00,49.77,49.86,49.75,49.78,139987.0,49.77,49.86,49.75,49.78,139987.0
2018-07-24 15:30:00,49.79,49.86,49.68,49.85,473873.0,49.79,49.86,49.68,49.85,473873.0
2018-07-25 09:30:00,49.61,49.74,49.15,49.59,62631.0,49.61,49.74,49.15,49.59,62631.0
2018-07-25 10:00:00,49.55,49.85,49.5,49.64,71270.0,49.55,49.85,49.5,49.64,71270.0
2018-07-25 10:30:00,49.63,49.77,49.57,49.6,62461.0,49.63,49.77,49.57,49.6,62461.0
2018-07-25 11:00:00,49.61,49.73,49.5,49.68,91824.0,49.61,49.73,49.5,49.68,91824.0
2018-07-25 11:30:00,49.7,49.93,49.68,49.93,59611.0,49.7,49.93,49.68,49.93,59611.0
2018-07-25 12:00:00,49.92,49.97,49.82,49.88,43203.0,49.92,49.97,49.82,49.88,43203.0
2018-07-25 12:30:00,49.87,49.97,49.84,49.89,53910.0,49.87,49.97,49.84,49.89,53910.0
2018-07-25 13:00:00,49.88,49.91,49.74,49.81,43578.0,49.88,49.91,49.74,49.81,43578.0
2018-07-25 13:30:00,49.79,49.97,49.78,49.93,39711.0,49.79,49.97,49.78,49.93,39711.0
2018-07-25 14:00:00,49.93,50.03,49.89,49.97,138896.0,49.93,50.03,49.89,49.97,138896.0
2018-07-25 14:30:00,49.97,50.02,49.81,49.9,116851.0,49.97,50.02,49.81,49.9,116851.0
2018-07-25 15:00:00,49.9,50.02,49.89,50.01,70900.0,49.9,50.02,49.89,50.01,70900.0
2018-07-25 15:30:00,50.0,50.2,49.96,50.16,598829.0,50.0,50.2,49.96,50.16,598829.0
2018-07-26 09:30:00,50.04,50.6,49.9,50.45,87857.0,50.04,50.6,49.9,50.45,87857.0
2018-07-26 10:00:00,50.44,50.6,50.4,50.41,57189.0,50.44,50.6,50.4,50.41,57189.0
2018-07-26 10:30:00,50.42,50.56,50.42,50.49,59945.0,50.42,50.56,50.42,50.49,59945.0
2018-07-26 11:00:00,50.48,50.61,50.32,50.32,44401.0,50.48,50.61,50.32,50.32,44401.0
2018-07-26 11:30:00,50.32,50.37,50.25,50.28,31441.0,50.32,50.37,50.25,50.28,31441.0
2018-07-26 12:00:00,50.28,50.35,50.17,50.23,62453.0,50.28,50.35,50.17,50.23,62453.0
2018-07-26 12:30:00,50.23,50.25,50.17,50.19,23070.0,50.23,50.25,50.17,50.19,23070.0
2018-07-26 13:00:00,50.17,50.28,50.15,50.25,51287.0,50.17,50.28,50.15,50.25,51287.0
2018-07-26 13:30:00,50.25,50.26,50.17,50.18,34189.0,50.25,50.26,50.17,50.18,34189.0
2018-07-26 14:00:00,50.18,50.19,50.08,50.08,39078.0,50.18,50.19,50.08,50.08,39078.0
2018-07-26 14:30:00,50.07,50.2,50.06,50.19,34595.0,50.07,50.2,50.06,50.19,34595.0
2018-07-26 15:00:00,50.17,50.19,50.06,50.09,51211.0,50.17,50.19,50.06,50.09,51211.0
2018-07-26 15:30:00,50.09,50.17,50.03,50.06,197160.0,50.09,50.17,50.03,50.06,197160.0
2018-07-27 09:30:00,50.64,50.68,50.34,50.57,99842.0,50.64,50.68,50.34,50.57,99842.0
2018-07-27 10:00:00,50.53,50.53,50.32,50.36,62785.0,50.53,50.53,50.32,50.36,62785.0
2018-07-27 10:30:00,50.35,50.4,50.22,50.33,59104.0,50.35,50.4,50.22,50.33,59104.0
2018-07-27 11:00:00,50.33,50.4,50.0,50.0,39103.0,50.33,50.4,50.0,50.0,39103.0
2018-07-27 11:30:00,49.98,50.03,49.83,49.86,42457.0,49.98,50.03,49.83,49.86,42457.0
2018-07-27 12:00:00,49.86,49.95,49.8,49.9,40972.0,49.86,49.95,49.8,49.9,40972.0
2018-07-27 12:30:00,49.91,49.91,49.74,49.74,35061.0,49.91,49.91,49.74,49.74,35061.0
2018-07-27 13:00:00,49.72,49.85,49.66,49.83,39655.0,49.72,49.85,49.66,49.83,39655.0
2018-07-27 13:30:00,49.82,49.95,49.77,49.94,47482.0,49.82,49.95,49.77,49.94,47482.0
2018-07-27 14:00:00,49.94,50.01,49.85,49.86,126439.0,49.94,50.01,49.85,49.86,126439.0
2018-07-27 14:30:00,49.86,49.92,49.79,49.81,47203.0,49.86,49.92,49.79,49.81,47203.0
2018-07-27 15:00:00,49.81,49.88,49.74,49.76,82663.0,49.81,49.88,49.74,49.76,82663.0
2018-07-27 15:30:00,49.76,49.78,49.64,49.77,257261.0,49.76,49.78,49.64,49.77,257261.0
2018-07-30 09:30:00,49.59,49.93,49.45,49.79,80021.0,49.59,49.93,49.45,49.79,80021.0
2018-07-30 10:00:00,49.79,49.88,49.6,49.88,60174.0,49.79,49.88,49.6,49.88,60174.0
2018-07-30 10:30:00,49.89,50.06,49.73,50.02,67605.0,49.89,50.06,49.73,50.02,67605.0
2018-07-30 11:00:00,50.03,50.14,49.96,50.14,55628.0,50.03,50.14,49.96,50.14,55628.0
2018-07-30 11:30:00,50.15,50.17,50.02,50.13,70128.0,50.15,50.17,50.02,50.13,70128.0
2018-07-30 12:00:00,50.12,50.12,50.01,50.03,38771.0,50.12,50.12,50.01,50.03,38771.0
2018-07-30 12:30:00,50.02,50.12,49.96,50.01,32429.0,50.02,50.12,49.96,50.01,32429.0
2018-07-30 13:00:00,50.01,50.08,49.95,50.06,34682.0,50.01,50.08,49.95,50.06,34682.0
2018-07-30 13:30:00,50.07,50.12,50.04,50.07,75569.0,50.07,50.12,50.04,50.07,75569.0
2018-07-30 14:00:00,50.08,50.1,50.05,50.07,38595.0,50.08,50.1,50.05,50.07,38595.0
2018-07-30 14:30:00,50.07,50.11,49.93,49.94,68985.0,50.07,50.11,49.93,49.94,68985.0
2018-07-30 15:00:00,49.94,49.95,49.77,49.79,80030.0,49.94,49.95,49.77,49.79,80030.0
2018-07-30 15:30:00,49.79,49.8,49.65,49.76,212698.0,49.79,49.8,49.65,49.76,212698.0
2018-07-31 09:30:00,49.95,49.95,49.52,49.86,38919.0,49.95,49.95,49.52,49.86,38919.0
2018-07-31 10:00:00,49.85,50.06,49.7,49.97,35301.0,49.85,50.06,49.7,49.97,35301.0
2018-07-31 10:30:00,49.98,50.11,49.91,50.07,41205.0,49.98,50.11,49.91,50.07,41205.0
2018-07-31 11:00:00,50.07,50.12,50.04,50.07,38537.0,50.07,50.12,50.04,50.07,38537.0
2018-07-31 11:30:00,50.08,50.17,50.01,50.12,26374.0,50.08,50.17,50.01,50.12,26374.0
2018-07-31 12:00:00,50.12,50.14,50.07,50.13,45125.0,50.12,50.14,50.07,50.13,45125.0
2018-07-31 12:30:00,50.13,50.24,50.08,50.16,55740.0,50.13,50.24,50.08,50.16,55740.0
2018-07-31 13:00:00,50.17,50.27,50.11,50.23,50149.0,50.17,50.27,50.11,50.23,50149.0
2018-07-31 13:30:00,50.22,50.26,50.15,50.15,34691.0,50.22,50.26,50.15,50.15,34691.0
2018-07-31 14:00:00,50.15,50.19,50.1,50.16,324962.0,50.15,50.19,50.1,50.16,324962.0
2018-07-31 14:30:00,50.15,50.17,50.04,50.08,75886.0,50.15,50.17,50.04,50.08,75886.0
2018-07-31 15:00:00,50.09,50.14,50.06,50.1,51445.0,50.09,50.14,50.06,50.1,51445.0
2018-07-31 15:30:00,50.1,50.14,50.01,50.03,254437.0,50.1,50.14,50.01,50.03,254437.0
2018-08-01 09:30:00,50.03,50.22,49.75,50.13,48748.0,50.03,50.22,49.75,50.13,48748.0
2018-08-01 10:00:00,50.14,50.36,50.1,50.26,68147.0,50.14,50.36,50.1,50.26,68147.0
2018-08-01 10:30:00,50.25,50.3,49.92,49.92,57342.0,50.25,50.3,49.92,49.92,57342.0
2018-08-01 11:00:00,49.92,50.0,49.63,49.68,50174.0,49.92,50.0,49.63,49.68,50174.0
2018-08-01 11:30:00,49.68,49.75,49.47,49.47,57017.0,49.68,49.75,49.47,49.47,57017.0
2018-08-01 12:00:00,49.46,49.5,49.24,49.24,87199.0,49.46,49.5,49.24,49.24,87199.0
2018-08-01 12:30:00,49.23,49.31,49.06,49.28,36641.0,49.23,49.31,49.06,49.28,36641.0
2018-08-01 13:00:00,49.28,49.32,49.17,49.17,70586.0,49.28,49.32,49.17,49.17,70586.0
2018-08-01 13:30:00,49.15,49.24,49.13,49.22,73356.0,49.15,49.24,49.13,49.22,73356.0
2018-08-01 14:00:00,49.21,49.25,49.08,49.23,69969.0,49.21,49.25,49.08,49.23,69969.0
2018-08-01 14:30:00,49.23,49.23,49.14,49.21,58514.0,49.23,49.23,49.14,49.21,58514.0
2018-08-01 15:00:00,49.21,49.26,49.19,49.25,56154.0,49.21,49.26,49.19,49.25,56154.0
2018-08-01 15:30:00,49.25,49.36,49.2,49.22,254776.0,49.25,49.36,49.2,49.22,254776.0
2018-08-02 09:30:00,48.75,48.83,47.78,48.22,184874.0,48.75,48.83,47.78,48.22,184874.0
2018-08-02 10:00:00,48.23,48.54,48.05,48.34,99579.0,48.23,48.54,48.05,48.34,99579.0
2018-08-02 10:30:00,48.35,49.18,48.35,49.0,256280.0,48.35,49.18,48.35,49.0,256280.0
2018-08-02 11:00:00,49.02,49.21,48.67,48.71,141195.0,49.02,49.21,48.67,48.71,141195.0
2018-08-02 11:30:00,48.69,48.78,48.62,48.76,75445.0,48.69,48.78,48.62,48.76,75445.0
2018-08-02 12:00:00,48.76,48.94,48.74,48.91,75849.0,48.76,48.94,48.74,48.91,75849.0
2018-08-02 12:30:00,48.94,49.09,48.91,49.08,87450.0,48.94,49.09,48.91,49.08,87450.0
2018-08-02 13:00:00,49.08,49.5,49.06,49.41,139872.0,49.08,49.5,49.06,49.41,139872.0
2018-08-02 13:30:00,49.45,49.53,49.27,49.53,154049.0,49.45,49.53,49.27,49.53,154049.0
2018-08-02 14:00:00,49.53,49.62,49.46,49.55,95850.0,49.53,49.62,49.46,49.55,95850.0
2018-08-02 14:30:00,49.54,49.63,49.48,49.58,90371.0,49.54,49.63,49.48,49.58,90371.0
2018-08-02 15:00:00,49.57,49.66,49.48,49.62,107581.0,49.57,49.66,49.48,49.62,107581.0
2018-08-02 15:30:00,49.61,49.72,49.55,49.68,229820.0,49.61,49.72,49.55,49.68,229820.0
2018-08-03 09:30:00,49.83,50.26,49.82,49.87,55228.0,49.83,50.26,49.82,49.87,55228.0
2018-08-03 10:00:00,49.87,49.89,49.5,49.69,109143.0,49.87,49.89,49.5,49.69,109143.0
2018-08-03 10:30:00,49.7,49.8,49.56,49.56,116344.0,49.7,49.8,49.56,49.56,116344.0
2018-08-03 11:00:00,49.57,49.74,49.56,49.56,33833.0,49.57,49.74,49.56,49.56,33833.0
2018-08-03 11:30:00,49.55,49.68,49.55,49.59,22005.0,49.55,49.68,49.55,49.59,22005.0
2018-08-03 12:00:00,49.6,49.7,49.6,49.66,60894.0,49.6,49.7,49.6,49.66,60894.0
2018-08-03 12:30:00,49.66,49.73,49.59,49.68,67228.0,49.66,49.73,49.59,49.68,67228.0
2018-08-03 13:00:00,49.67,49.78,49.63,49.74,45887.0,49.67,49.78,49.63,49.74,45887.0
2018-08-03 13:30:00,49.75,49.87,49.73,49.84,57026.0,49.75,49.87,49.73,49.84,57026.0
2018-08-03 14:00:00,49.84,49.92,49.83,49.85,62924.0,49.84,49.92,49.83,49.85,62924.0
2018-08-03 14:30:00,49.84,49.89,49.78,49.89,74216.0,49.84,49.89,49.78,49.89,74216.0
2018-08-03 15:00:00,49.89,49.96,49.82,49.83,95663.0,49.89,49.96,49.82,49.83,95663.0
2018-08-03 15:30:00,49.84,49.9,49.78,49.8,235831.0,49.84,49.9,49.78,49.8,235831.0
2018-08-06 09:30:00,49.6,49.63,49.27,49.43,123197.0,49.6,49.63,49.27,49.43,123197.0
2018-08-06 10:00:00,49.48,49.86,49.33,49.33,127413.0,49.48,49.86,49.33,49.33,127413.0
2018-08-06 10:30:00,49.34,49.6,49.33,49.41,49093.0,49.34,49.6,49.33,49.41,49093.0
2018-08-06 11:00:00,49.41,49.6,49.41,49.54,33607.0,49.41,49.6,49.41,49.54,33607.0
2018-08-06 11:30:00,49.55,49.75,49.54,49.74,42323.0,49.55,49.75,49.54,49.74,42323.0
2018-08-06 12:00:00,49.73,49.73,49.59,49.62,45071.0,49.73,49.73,49.59,49.62,45071.0
2018-08-06 12:30:00,49.64,49.79,49.64,49.76,42691.0,49.64,49.79,49.64,49.76,42691.0
2018-08-06 13:00:00,49.76,49.77,49.58,49.61,46746.0,49.76,49.77,49.58,49.61,46746.0
2018-08-06 13:30:00,49.61,49.66,49.58,49.61,25474.0,49.61,49.66,49.58,49.61,25474.0
2018-08-06 14:00:00,49.6,49.65,49.54,49.62,38385.0,49.6,49.65,49.54,49.62,38385.0
2018-08-06 14:30:00,49.63,49.71,49.61,49.69,48150.0,49.63,49.71,49.61,49.69,48150.0
2018-08-06 15:00:00,49.69,49.78,49.68,49.73,66925.0,49.69,49.78,49.68,49.73,66925.0
2018-08-06 15:30:00,49.74,49.82,49.7,49.76,182152.0,49.74,49.82,49.7,49.76,182152.0
2018-08-07 09:30:00,49.83,50.05,49.62,49.91,80740.0,49.83,50.05,49.62,49.91,80740.0
2018-08-07 10:00:00,49.94,50.05,49.83,49.86,83746.0,49.94,50.05,49.83,49.86,83746.0
2018-08-07 10:30:00,49.87,50.01,49.84,49.97,88707.0,49.87,50.01,49.84,49.97,88707.0
2018-08-07 11:00:00,49.97,50.01,49.74,49.74,71864.0,49.97,50.01,49.74,49.74,71864.0
2018-08-07 11:30:00,49.76,49.93,49.75,49.9,57602.0,49.76,49.93,49.75,49.9,57602.0
2018-08-07 12:00:00,49.9,49.96,49.83,49.83,70592.0,49.9,49.96,49.83,49.83,70592.0
2018-08-07 12:30:00,49.84,49.85,49.75,49.76,51239.0,49.84,49.85,49.75,49.76,51239.0
2018-08-07 13:00:00,49.75,49.76,49.65,49.72,64591.0,49.75,49.76,49.65,49.72,64591.0
2018-08-07 13:30:00,49.72,49.72,49.55,49.55,47226.0,49.72,49.72,49.55,49.55,47226.0
2018-08-07 14:00:00,49.55,49.68,49.54,49.62,56667.0,49.55,49.68,49.54,49.62,56667.0
2018-08-07 14:30:00,49.62,49.69,49.62,49.68,44032.0,49.62,49.69,49.62,49.68,44032.0
2018-08-07 15:00:00,49.68,49.68,49.56,49.59,85690.0,49.68,49.68,49.56,49.59,85690.0
2018-08-07 15:30:00,49.59,49.63,49.56,49.6,198318.0,49.59,49.63,49.56,49.6,198318.0
2018-08-08 09:30:00,49.76,49.91,49.62,49.85,63978.0,49.76,49.91,49.62,49.85,63978.0
2018-08-08 10:00:00,49.86,49.89,49.47,49.53,104048.0,49.86,49.89,49.47,49.53,104048.0
2018-08-08 10:30:00,49.5,49.51,49.34,49.44,94885.0,49.5,49.51,49.34,49.44,94885.0
2018-08-08 11:00:00,49.44,49.44,49.11,49.12,90268.0,49.44,49.44,49.11,49.12,90268.0
2018-08-08 11:30:00,49.12,49.21,49.03,49.05,74211.0,49.12,49.21,49.03,49.05,74211.0
2018-08-08 12:00:00,49.05,49.13,48.97,49.02,60513.0,49.05,49.13,48.97,49.02,60513.0
2018-08-08 12:30:00,49.01,49.01,48.88,48.95,85191.0,49.01,49.01,48.88,48.95,85191.0
2018-08-08 13:00:00,48.95,49.04,48.92,48.99,53207.0,48.95,49.04,48.92,48.99,53207.0
2018-08-08 13:30:00,48.98,49.06,48.94,49.06,86435.0,48.98,49.06,48.94,49.06,86435.0
2018-08-08 14:00:00,49.05,49.25,49.01,49.17,137967.0,49.05,49.25,49.01,49.17,137967.0
2018-08-08 14:30:00,49.16,49.28,49.1,49.15,115968.0,49.16,49.28,49.1,49.15,115968.0
2018-08-08 15:00:00,49.15,49.16,49.04,49.07,114023.0,49.15,49.16,49.04,49.07,114023.0
2018-08-08 15:30:00,49.07,49.09,48.91,48.93,407117.0,49.07,49.09,48.91,48.93,407117.0
2018-08-09 09:30:00,51.46,51.61,50.24,50.27,622257.0,51.46,51.61,50.24,50.27,622257.0
2018-08-09 10:00:00,50.36,51.44,49.87,50.89,549388.0,50.36,51.44,49.87,50.89,549388.0
2018-08-09 10:30:00,50.83,51.09,50.06,50.06,283252.0,50.83,51.09,50.06,50.06,283252.0
2018-08-09 11:00:00,50.05,50.93,50.05,50.65,365035.0,50.05,50.93,50.05,50.65,365035.0
2018-08-09 11:30:00,50.63,50.85,50.57,50.71,169957.0,50.63,50.85,50.57,50.71,169957.0
2018-08-09 12:00:00,50.72,50.89,50.68,50.85,176787.0,50.72,50.89,50.68,50.85,176787.0
2018-08-09 12:30:00,50.83,51.11,50.8,51.1,189981.0,50.83,51.11,50.8,51.1,189981.0
2018-08-09 13:00:00,51.09,51.23,50.77,50.77,167577.0,51.09,51.23,50.77,50.77,167577.0
2018-08-09 13:30:00,50.77,51.01,50.76,50.87,97983.0,50.77,51.01,50.76,50.87,97983.0
2018-08-09 14:00:00,50.86,50.87,50.6,50.61,110289.0,50.86,50.87,50.6,50.61,110289.0
2018-08-09 14:30:00,50.61,50.95,50.6,50.95,161237.0,50.61,50.95,50.6,50.95,161237.0
2018-08-09 15:00:00,50.95,51.1,50.87,51.02,157738.0,50.95,51.1,50.87,51.02,157738.0
2018-08-09 15:30:00,51.0,51.15,50.85,50.95,752605.0,51.0,51.15,50.85,50.95,752605.0
2018-08-10 09:30:00,51.36,51.36,49.88,50.12,221867.0,51.36,51.36,49.88,50.12,221867.0
2018-08-10 10:00:00,50.11,50.54,50.05,50.15,160746.0,50.11,50.54,50.05,50.15,160746.0
2018-08-10 10:30:00,50.16,50.56,50.07,50.55,96312.0,50.16,50.56,50.07,50.55,96312.0
2018-08-10 11:00:00,50.54,50.94,50.47,50.93,111875.0,50.54,50.94,50.47,50.93,111875.0
2018-08-10 11:30:00,50.91,51.12,50.9,50.96,112603.0,50.91,51.12,50.9,50.96,112603.0
2018-08-10 12:00:00,50.95,51.0,50.77,50.82,65805.0,50.95,51.0,50.77,50.82,65805.0
2018-08-10 12:30:00,50.8,50.84,50.69,50.72,48651.0,50.8,50.84,50.69,50.72,48651.0
2018-08-10 13:00:00,50.72,50.8,50.67,50.75,33355.0,50.72,50.8,50.67,50.75,33355.0
2018-08-10 13:30:00,50.75,50.78,50.61,50.65,50068.0,50.75,50.78,50.61,50.65,50068.0
2018-08-10 14:00:00,50.66,50.79,50.66,50.76,82432.0,50.66,50.79,50.66,50.76,82432.0
2018-08-10 14:30:00,50.75,50.83,50.59,50.6,95183.0,50.75,50.83,50.59,50.6,95183.0
2018-08-10 15:00:00,50.59,50.83,50.53,50.77,107885.0,50.59,50.83,50.53,50.77,107885.0
2018-08-10 15:30:00,50.78,50.8,50.53,50.61,289414.0,50.78,50.8,50.53,50.61,289414.0
2018-08-13 09:30:00,50.72,50.93,50.43,50.89,122874.0,50.72,50.93,50.43,50.89,122874.0
2018-08-13 10:00:00,50.91,51.11,50.78,51.03,119221.0,50.91,51.11,50.78,51.03,119221.0
2018-08-13 10:30:00,51.02,51.2,50.93,50.93,152679.0,51.02,51.2,50.93,50.93,152679.0
2018-08-13 11:00:00,50.94,51.01,50.67,50.83,103316.0,50.94,51.01,50.67,50.83,103316.0
2018-08-13 11:30:00,50.82,51.07,50.73,51.01,204039.0,50.82,51.07,50.73,51.01,204039.0
2018-08-13 12:00:00,51.0,51.09,50.96,51.02,122431.0,51.0,51.09,50.96,51.02,122431.0
2018-08-13 12:30:00,51.03,51.04,50.9,50.96,107330.0,51.03,51.04,50.9,50.96,107330.0
2018-08-13 13:00:00,50.97,51.26,50.91,51.26,104609.0,50.97,51.26,50.91,51.26,104609.0
2018-08-13 13:30:00,51.26,51.51,51.25,51.37,234001.0,51.26,51.51,51.25,51.37,234001.0
2018-08-13 14:00:00,51.37,51.45,51.15,51.41,179514.0,51.37,51.45,51.15,51.41,179514.0
2018-08-13 14:30:00,51.41,51.45,51.32,51.36,134671.0,51.41,51.45,51.32,51.36,134671.0
2018-08-13 15:00:00,51.35,51.4,51.23,51.26,176137.0,51.35,51.4,51.23,51.26,176137.0
2018-08-13 15:30:00,51.24,51.29,51.11,51.15,337776.0,51.24,51.29,51.11,51.15,337776.0
2018-08-14 09:30:00,51.12,51.31,50.82,51.13,139296.0,51.12,51.31,50.82,51.13,139296.0
2018-08-14 10:00:00,51.1,51.87,51.02,51.7,317337.0,51.1,51.87,51.02,51.7,317337.0
2018-08-14 10:30:00,51.71,51.71,51.4,51.54,69549.0,51.71,51.71,51.4,51.54,69549.0
2018-08-14 11:00:00,51.54,52.02,51.49,51.84,205851.0,51.54,52.02,51.49,51.84,205851.0
2018-08-14 11:30:00,51.83,51.87,51.69,51.8,88177.0,51.83,51.87,51.69,51.8,88177.0
2018-08-14 12:00:00,51.78,51.9,51.78,51.85,118482.0,51.78,51.9,51.78,51.85,118482.0
2018-08-14 12:30:00,51.85,51.92,51.79,51.86,78916.0,51.85,51.92,51.79,51.86,78916.0
2018-08-14 13:00:00,51.86,51.96,51.82,51.89,114876.0,51.86,51.96,51.82,51.89,114876.0
2018-08-14 13:30:00,51.89,52.06,51.79,52.05,108610.0,51.89,52.06,51.79,52.05,108610.0
2018-08-14 14:00:00,52.05,52.13,51.99,52.08,192434.0,52.05,52.13,51.99,52.08,192434.0
2018-08-14 14:30:00,52.08,52.1,51.97,52.08,140436.0,52.08,52.1,51.97,52.08,140436.0
2018-08-14 15:00:00,52.08,52.19,52.03,52.03,139122.0,52.08,52.19,52.03,52.03,139122.0
2018-08-14 15:30:00,52.03,52.07,51.97,52.03,280476.0,52.03,52.07,51.97,52.03,280476.0
2018-08-15 09:30:00,51.47,51.7,51.27,51.63,115955.0,51.47,51.7,51.27,51.63,115955.0
2018-08-15 10:00:00,51.62,51.66,51.36,51.62,225590.0,51.62,51.66,51.36,51.62,225590.0
2018-08-15 10:30:00,51.59,51.77,51.21,51.31,198507.0,51.59,51.77,51.21,51.31,198507.0
2018-08-15 11:00:00,51.3,51.63,51.28,51.57,118561.0,51.3,51.63,51.28,51.57,118561.0
2018-08-15 11:30:00,51.58,51.81,51.54,51.69,74267.0,51.58,51.81,51.54,51.69,74267.0
2018-08-15 12:00:00,51.7,51.76,51.63,51.66,58584.0,51.7,51.76,51.63,51.66,58584.0
2018-08-15 12:30:00,51.67,51.82,51.66,51.77,61205.0,51.67,51.82,51.66,51.77,61205.0
2018-08-15 13:00:00,51.77,51.81,51.63,51.68,65605.0,51.77,51.81,51.63,51.68,65605.0
2018-08-15 13:30:00,51.69,51.79,51.66,51.76,58956.0,51.69,51.79,51.66,51.76,58956.0
2018-08-15 14:00:00,51.76,51.85,51.72,51.76,85569.0,51.76,51.85,51.72,51.76,85569.0
2018-08-15 14:30:00,51.77,51.99,51.76,51.89,139260.0,51.77,51.99,51.76,51.89,139260.0
2018-08-15 15:00:00,51.91,51.98,51.85,51.91,117404.0,51.91,51.98,51.85,51.91,117404.0
2018-08-15 15:30:00,51.92,52.03,51.92,51.97,236828.0,51.92,52.03,51.92,51.97,236828.0
2018-08-16 09:30:00,52.2,52.6,52.04,52.18,90785.0,52.2,52.6,52.04,52.18,90785.0
2018-08-16 10:00:00,52.19,52.41,52.15,52.39,52284.0,52.19,52.41,52.15,52.39,52284.0
2018-08-16 10:30:00,52.39,52.42,52.16,52.25,69990.0,52.39,52.42,52.16,52.25,69990.0
2018-08-16 11:00:00,52.24,52.26,52.1,52.18,95594.0,52.24,52.26,52.1,52.18,95594.0
2018-08-16 11:30:00,52.18,52.35,52.03,52.32,72036.0,52.18,52.35,52.03,52.32,72036.0
2018-08-16 12:00:00,52.32,52.36,52.28,52.29,41540.0,52.32,52.36,52.28,52.29,41540.0
2018-08-16 12:30:00,52.29,52.3,52.19,52.2,35752.0,52.29,52.3,52.19,52.2,35752.0
2018-08-16 13:00:00,52.2,52.2,52.03,52.06,45298.0,52.2,52.2,52.03,52.06,45298.0
2018-08-16 13:30:00,52.06,52.07,51.92,51.94,34885.0,52.06,52.07,51.92,51.94,34885.0
2018-08-16 14:00:00,51.95,51.99,51.91,51.92,45976.0,51.95,51.99,51.91,51.92,45976.0
2018-08-16 14:30:00,51.91,51.99,51.85,51.96,35501.0,51.91,51.99,51.85,51.96,35501.0
2018-08-16 15:00:00,51.96,51.97,51.87,51.9,49783.0,51.96,51.97,51.87,51.9,49783.0
2018-08-16 15:30:00,51.89,51.92,51.83,51.89,181601.0,51.89,51.92,51.83,51.89,181601.0
2018-08-17 09:30:00,51.94,52.08,51.57,52.06,84450.0,51.94,52.08,51.57,52.06,84450.0
2018-08-17 10:00:00,52.02,52.13,51.95,52.03,79202.0,52.02,52.13,51.95,52.03,79202.0
2018-08-17 10:30:00,52.03,52.14,51.96,52.08,44577.0,52.03,52.14,51.96,52.08,44577.0
2018-08-17 11:00:00,52.1,52.22,52.04,52.21,31417.0,52.1,52.22,52.04,52.21,31417.0
2018-08-17 11:30:00,52.21,52.42,52.17,52.39,50106.0,52.21,52.42,52.17,52.39,50106.0
2018-08-17 12:00:00,52.38,52.52,52.37,52.48,48957.0,52.38,52.52,52.37,52.48,48957.0
2018-08-17 12:30:00,52.48,52.52,52.43,52.45,58380.0,52.48,52.52,52.43,52.45,58380.0
2018-08-17 13:00:00,52.45,52.52,52.39,52.4,77112.0,52.45,52.52,52.39,52.4,77112.0
2018-08-17 13:30:00,52.41,52.48,52.38,52.47,43075.0,52.41,52.48,52.38,52.47,43075.0
2018-08-17 14:00:00,52.47,52.6,52.47,52.53,72134.0,52.47,52.6,52.47,52.53,72134.0
2018-08-17 14:30:00,52.54,52.58,52.5,52.54,48352.0,52.54,52.58,52.5,52.54,48352.0
2018-08-17 15:00:00,52.54,52.57,52.45,52.51,63943.0,52.54,52.57,52.45,52.51,63943.0
2018-08-17 15:30:00,52.5,52.53,52.45,52.48,443831.0,52.5,52.53,52.45,52.48,443831.0
2018-08-20 09:30:00,52.37,52.74,52.37,52.63,105827.0,52.37,52.74,52.37,52.63,105827.0
2018-08-20 10:00:00,52.64,52.77,52.59,52.75,80585.0,52.64,52.77,52.59,52.75,80585.0
2018-08-20 10:30:00,52.73,52.85,52.68,52.76,72360.0,52.73,52.85,52.68,52.76,72360.0
2018-08-20 11:00:00,52.77,53.03,52.76,53.0,69403.0,52.77,53.03,52.76,53.0,69403.0
2018-08-20 11:30:00,53.0,53.03,52.92,52.98,66004.0,53.0,53.03,52.92,52.98,66004.0
2018-08-20 12:00:00,52.98,53.08,52.97,52.99,70893.0,52.98,53.08,52.97,52.99,70893.0
2018-08-20 12:30:00,52.99,53.07,52.95,53.04,110519.0,52.99,53.07,52.95,53.04,110519.0
2018-08-20 13:00:00,53.05,53.08,52.99,53.07,36291.0,53.05,53.08,52.99,53.07,36291.0
2018-08-20 13:30:00,53.06,53.34,53.06,53.24,83855.0,53.06,53.34,53.06,53.24,83855.0
2018-08-20 14:00:00,53.24,53.27,53.08,53.22,48524.0,53.24,53.27,53.08,53.22,48524.0
2018-08-20 14:30:00,53.22,53.28,53.18,53.22,43906.0,53.22,53.28,53.18,53.22,43906.0
2018-08-20 15:00:00,53.22,53.23,53.08,53.1,65291.0,53.22,53.23,53.08,53.1,65291.0
2018-08-20 15:30:00,53.09,53.16,53.04,53.09,203646.0,53.09,53.16,53.04,53.09,203646.0
2018-08-21 09:30:00,53.02,53.42,53.02,53.42,42993.0,53.02,53.42,53.02,53.42,42993.0
2018-08-21 10:00:00,53.44,53.48,53.3,53.34,82702.0,53.44,53.48,53.3,53.34,82702.0
2018-08-21 10:30:00,53.37,53.78,53.35,53.67,181180.0,53.37,53.78,53.35,53.67,181180.0
2018-08-21 11:00:00,53.68,53.71,53.42,53.55,92460.0,53.68,53.71,53.42,53.55,92460.0
2018-08-21 11:30:00,53.55,53.56,53.45,53.5,47690.0,53.55,53.56,53.45,53.5,47690.0
2018-08-21 12:00:00,53.49,53.54,53.45,53.51,81362.0,53.49,53.54,53.45,53.51,81362.0
2018-08-21 12:30:00,53.51,53.73,53.51,53.63,51691.0,53.51,53.73,53.51,53.63,51691.0
2018-08-21 13:00:00,53.62,53.63,53.54,53.6,37828.0,53.62,53.63,53.54,53.6,37828.0
2018-08-21 13:30:00,53.61,53.71,53.59,53.67,30323.0,53.61,53.71,53.59,53.67,30323.0
2018-08-21 14:00:00,53.66,53.7,53.61,53.67,33285.0,53.66,53.7,53.61,53.67,33285.0
2018-08-21 14:30:00,53.67,53.69,53.52,53.57,57484.0,53.67,53.69,53.52,53.57,57484.0
2018-08-21 15:00:00,53.58,53.58,53.41,53.48,89767.0,53.58,53.58,53.41,53.48,89767.0
2018-08-21 15:30:00,53.47,53.47,53.33,53.34,279397.0,53.47,53.47,53.33,53.34,279397.0
2018-08-22 09:30:00,53.24,53.24,52.74,52.84,36447.0,53.24,53.24,52.74,52.84,36447.0
2018-08-22 10:00:00,52.84,53.02,52.79,52.79,52272.0,52.84,53.02,52.79,52.79,52272.0
2018-08-22 10:30:00,52.79,53.02,52.79,52.99,66022.0,52.79,53.02,52.79,52.99,66022.0
2018-08-22 11:00:00,52.99,52.99,52.81,52.86,61184.0,52.99,52.99,52.81,52.86,61184.0
2018-08-22 11:30:00,52.86,53.11,52.86,53.07,63227.0,52.86,53.11,52.86,53.07,63227.0
2018-08-22 12:00:00,53.08,53.13,53.01,53.08,75454.0,53.08,53.13,53.01,53.08,75454.0
2018-08-22 12:30:00,53.08,53.09,53.02,53.07,16242.0,53.08,53.09,53.02,53.07,16242.0
2018-08-22 13:00:00,53.06,53.07,52.93,52.98,39478.0,53.06,53.07,52.93,52.98,39478.0
2018-08-22 13:30:00,52.97,53.01,52.89,52.9,75881.0,52.97,53.01,52.89,52.9,75881.0
2018-08-22 14:00:00,52.89,52.99,52.88,52.92,41898.0,52.89,52.99,52.88,52.92,41898.0
2018-08-22 14:30:00,52.92,52.92,52.74,52.75,47340.0,52.92,52.92,52.74,52.75,47340.0
2018-08-22 15:00:00,52.76,52.81,52.7,52.7,58855.0,52.76,52.81,52.7,52.7,58855.0
2018-08-22 15:30:00,52.7,52.73,52.57,52.59,306469.0,52.7,52.73,52.57,52.59,306469.0
2018-08-23 09:30:00,52.34,52.47,52.16,52.34,88518.0,52.34,52.47,52.16,52.34,88518.0
2018-08-23 10:00:00,52.32,52.6,52.29,52.59,56475.0,52.32,52.6,52.29,52.59,56475.0
2018-08-23 10:30:00,52.58,52.68,52.5,52.53,46843.0,52.58,52.68,52.5,52.53,46843.0
2018-08-23 11:00:00,52.52,52.57,52.44,52.57,39248.0,52.52,52.57,52.44,52.57,39248.0
2018-08-23 11:30:00,52.57,52.63,52.34,52.4,40639.0,52.57,52.63,52.34,52.4,40639.0
2018-08-23 12:00:00,52.39,52.45,52.33,52.45,28678.0,52.39,52.45,52.33,52.45,28678.0
2018-08-23 12:30:00,52.45,52.48,52.35,52.36,24013.0,52.45,52.48,52.35,52.36,24013.0
2018-08-23 13:00:00,52.36,52.36,52.26,52.34,23862.0,52.36,52.36,52.26,52.34,23862.0
2018-08-23 13:30:00,52.32,52.32,52.23,52.23,54136.0,52.32,52.32,52.23,52.23,54136.0
2018-08-23 14:00:00,52.25,52.42,52.24,52.41,38673.0,52.25,52.42,52.24,52.41,38673.0
2018-08-23 14:30:00,52.41,52.53,52.4,52.52,74052.0,52.41,52.53,52.4,52.52,74052.0
2018-08-23 15:00:00,52.53,52.53,52.38,52.4,28748.0,52.53,52.53,52.38,52.4,28748.0
2018-08-23 15:30:00,52.4,52.43,52.31,52.39,152132.0,52.4,52.43,52.31,52.39,152132.0
2018-08-24 09:30:00,52.68,53.1,52.3,53.08,106640.0,52.68,53.1,52.3,53.08,106640.0
2018-08-24 10:00:00,53.11,53.19,52.94,53.09,68743.0,53.11,53.19,52.94,53.09,68743.0
2018-08-24 10:30:00,53.11,53.18,53.07,53.15,39640.0,53.11,53.18,53.07,53.15,39640.0
2018-08-24 11:00:00,53.15,53.27,53.14,53.23,43424.0,53.15,53.27,53.14,53.23,43424.0
2018-08-24 11:30:00,53.22,53.23,53.0,53.15,65306.0,53.22,53.23,53.0,53.15,65306.0
2018-08-24 12:00:00,53.15,53.15,52.95,53.03,65185.0,53.15,53.15,52.95,53.03,65185.0
2018-08-24 12:30:00,53.03,53.1,52.97,53.09,28037.0,53.03,53.1,52.97,53.09,28037.0
2018-08-24 13:00:00,53.09,53.11,52.95,53.0,24050.0,53.09,53.11,52.95,53.0,24050.0
2018-08-24 13:30:00,52.99,53.07,52.95,53.05,22689.0,52.99,53.07,52.95,53.05,22689.0
2018-08-24 14:00:00,53.05,53.11,53.02,53.11,33861.0,53.05,53.11,53.02,53.11,33861.0
2018-08-24 14:30:00,53.11,53.2,53.07,53.12,49863.0,53.11,53.2,53.07,53.12,49863.0
2018-08-24 15:00:00,53.12,53.13,53.04,53.07,42385.0,53.12,53.13,53.04,53.07,42385.0
2018-08-24 15:30:00,53.07,53.15,53.05,53.08,148890.0,53.07,53.15,53.05,53.08,148890.0
2018-08-27 09:30:00,53.4,53.84,53.39,53.71,100222.0,53.4,53.84,53.39,53.71,100222.0
2018-08-27 10:00:00,53.69,53.77,53.44,53.47,67500.0,53.69,53.77,53.44,53.47,67500.0
2018-08-27 10:30:00,53.46,53.52,53.38,53.48,63887.0,53.46,53.52,53.38,53.48,63887.0
2018-08-27 11:00:00,53.5,53.52,53.34,53.42,68356.0,53.5,53.52,53.34,53.42,68356.0
2018-08-27 11:30:00,53.41,53.64,53.32,53.64,56460.0,53.41,53.64,53.32,53.64,56460.0
2018-08-27 12:00:00,53.63,53.69,53.58,53.64,58050.0,53.63,53.69,53.58,53.64,58050.0
2018-08-27 12:30:00,53.65,53.67,53.58,53.6,42620.0,53.65,53.67,53.58,53.6,42620.0
2018-08-27 13:00:00,53.59,53.59,53.45,53.5,86185.0,53.59,53.59,53.45,53.5,86185.0
2018-08-27 13:30:00,53.51,53.53,53.46,53.53,47651.0,53.51,53.53,53.46,53.53,47651.0
2018-08-27 14:00:00,53.53,53.63,53.49,53.63,49916.0,53.53,53.63,53.49,53.63,49916.0
2018-08-27 14:30:00,53.64,53.69,53.5,53.55,59014.0,53.64,53.69,53.5,53.55,59014.0
2018-08-27 15:00:00,53.54,53.54,53.38,53.47,59963.0,53.54,53.54,53.38,53.47,59963.0
2018-08-27 15:30:00,53.46,53.48,53.38,53.43,158143.0,53.46,53.48,53.38,53.43,158143.0
2018-08-28 09:30:00,53.46,53.66,53.09,53.15,38897.0,53.46,53.66,53.09,53.15,38897.0
2018-08-28 10:00:00,53.15,53.42,53.12,53.22,31214.0,53.15,53.42,53.12,53.22,31214.0
2018-08-28 10:30:00,53.21,53.39,53.12,53.31,50083.0,53.21,53.39,53.12,53.31,50083.0
2018-08-28 11:00:00,53.3,53.41,53.25,53.34,52583.0,53.3,53.41,53.25,53.34,52583.0
2018-08-28 11:30:00,53.34,53.34,53.08,53.13,49721.0,53.34,53.34,53.08,53.13,49721.0
2018-08-28 12:00:00,53.14,53.37,53.14,53.29,30431.0,53.14,53.37,53.14,53.29,30431.0
2018-08-28 12:30:00,53.3,53.45,53.29,53.4,34729.0,53.3,53.45,53.29,53.4,34729.0
2018-08-28 13:00:00,53.39,53.53,53.38,53.42,25306.0,53.39,53.53,53.38,53.42,25306.0
2018-08-28 13:30:00,53.42,53.54,53.4,53.54,26906.0,53.42,53.54,53.4,53.54,26906.0
2018-08-28 14:00:00,53.53,53.63,53.51,53.58,49067.0,53.53,53.63,53.51,53.58,49067.0
2018-08-28 14:30:00,53.58,53.59,53.5,53.51,33358.0,53.58,53.59,53.5,53.51,33358.0
2018-08-28 15:00:00,53.52,53.55,53.47,53.49,32360.0,53.52,53.55,53.47,53.49,32360.0
2018-08-28 15:30:00,53.49,53.61,53.47,53.61,155153.0,53.49,53.61,53.47,53.61,155153.0
2018-08-29 09:30:00,53.87,54.37,53.81,54.16,280349.0,53.87,54.37,53.81,54.16,280349.0
2018-08-29 10:00:00,54.16,54.45,54.14,54.35,160728.0,54.16,54.45,54.14,54.35,160728.0
2018-08-29 10:30:00,54.34,54.5,54.16,54.46,86894.0,54.34,54.5,54.16,54.46,86894.0
2018-08-29 11:00:00,54.44,54.51,54.38,54.48,76959.0,54.44,54.51,54.38,54.48,76959.0
2018-08-29 11:30:00,54.48,54.54,54.35,54.43,71273.0,54.48,54.54,54.35,54.43,71273.0
2018-08-29 12:00:00,54.42,54.5,54.35,54.48,59242.0,54.42,54.5,54.35,54.48,59242.0
2018-08-29 12:30:00,54.48,54.55,54.41,54.44,82716.0,54.48,54.55,54.41,54.44,82716.0
2018-08-29 13:00:00,54.43,54.44,54.35,54.37,39579.0,54.43,54.44,54.35,54.37,39579.0
2018-08-29 13:30:00,54.37,54.39,54.29,54.3,36942.0,54.37,54.39,54.29,54.3,36942.0
2018-08-29 14:00:00,54.3,54.43,54.29,54.36,50942.0,54.3,54.43,54.29,54.36,50942.0
2018-08-29 14:30:00,54.37,54.38,54.26,54.3,49564.0,54.37,54.38,54.26,54.3,49564.0
2018-08-29 15:00:00,54.3,54.4,54.28,54.37,78912.0,54.3,54.4,54.28,54.37,78912.0
2018-08-29 15:30:00,54.38,54.4,54.23,54.25,190874.0,54.38,54.4,54.23,54.25,190874.0
2018-08-30 09:30:00,54.15,54.24,53.57,53.79,46028.0,54.15,54.24,53.57,53.79,46028.0
2018-08-30 10:00:00,53.81,54.03,53.74,53.92,68639.0,53.81,54.03,53.74,53.92,68639.0
2018-08-30 10:30:00,53.92,54.06,53.86,53.94,53174.0,53.92,54.06,53.86,53.94,53174.0
2018-08-30 11:00:00,53.95,54.03,53.84,53.86,46819.0,53.95,54.03,53.84,53.86,46819.0
2018-08-30 11:30:00,53.86,53.89,53.72,53.72,115766.0,53.86,53.89,53.72,53.72,115766.0
2018-08-30 12:00:00,53.68,53.69,53.55,53.56,35421.0,53.68,53.69,53.55,53.56,35421.0
2018-08-30 12:30:00,53.55,53.76,53.55,53.75,40670.0,53.55,53.76,53.55,53.75,40670.0
2018-08-30 13:00:00,53.76,53.82,53.75,53.79,24420.0,53.76,53.82,53.75,53.79,24420.0
2018-08-30 13:30:00,53.79,53.81,53.76,53.79,25817.0,53.79,53.81,53.76,53.79,25817.0
2018-08-30 14:00:00,53.79,53.83,53.56,53.61,35305.0,53.79,53.83,53.56,53.61,35305.0
2018-08-30 14:30:00,53.61,53.69,53.55,53.57,39733.0,53.61,53.69,53.55,53.57,39733.0
2018-08-30 15:00:00,53.57,53.57,53.37,53.48,93657.0,53.57,53.57,53.37,53.48,93657.0
2018-08-30 15:30:00,53.48,53.5,53.28,53.32,521020.0,53.48,53.5,53.28,53.32,521020.0
2018-08-31 09:30:00,53.29,53.45,53.09,53.39,53248.0,53.29,53.45,53.09,53.39,53248.0
2018-08-31 10:00:00,53.42,53.54,53.39,53.44,58289.0,53.42,53.54,53.39,53.44,58289.0
2018-08-31 10:30:00,53.46,53.69,53.42,53.55,56429.0,53.46,53.69,53.42,53.55,56429.0
2018-08-31 11:00:00,53.56,53.64,53.43,53.47,39464.0,53.56,53.64,53.43,53.47,39464.0
2018-08-31 11:30:00,53.48,53.61,53.47,53.48,23322.0,53.48,53.61,53.47,53.48,23322.0
2018-08-31 12:00:00,53.46,53.46,53.39,53.44,29718.0,53.46,53.46,53.39,53.44,29718.0
2018-08-31 12:30:00,53.44,53.47,53.38,53.43,26640.0,53.44,53.47,53.38,53.43,26640.0
2018-08-31 13:00:00,53.43,53.5,53.41,53.48,23312.0,53.43,53.5,53.41,53.48,23312.0
2018-08-31 13:30:00,53.48,53.53,53.45,53.52,25282.0,53.48,53.53,53.45,53.52,25282.0
2018-08-31 14:00:00,53.52,53.52,53.43,53.49,34408.0,53.52,53.52,53.43,53.49,34408.0
2018-08-31 14:30:00,53.48,53.59,53.47,53.52,31101.0,53.48,53.59,53.47,53.52,31101.0
2018-08-31 15:00:00,53.52,53.61,53.49,53.49,40610.0,53.52,53.61,53.49,53.49,40610.0
2018-08-31 15:30:00,53.49,53.71,53.49,53.61,251642.0,53.49,53.71,53.49,53.61,251642.0
2018-09-04 09:30:00,53.53,53.69,52.68,53.08,91351.0,53.53,53.69,52.68,53.08,91351.0
2018-09-04 10:00:00,53.08,53.18,52.91,53.06,69066.0,53.08,53.18,52.91,53.06,69066.0
2018-09-04 10:30:00,53.06,53.17,52.93,53.14,103582.0,53.06,53.17,52.93,53.14,103582.0
2018-09-04 11:00:00,53.15,53.16,52.96,53.05,48809.0,53.15,53.16,52.96,53.05,48809.0
2018-09-04 11:30:00,53.04,53.1,52.94,52.95,49294.0,53.04,53.1,52.94,52.95,49294.0
2018-09-04 12:00:00,52.95,53.05,52.87,52.95,50759.0,52.95,53.05,52.87,52.95,50759.0
2018-09-04 12:30:00,52.95,52.99,52.92,52.95,32809.0,52.95,52.99,52.92,52.95,32809.0
2018-09-04 13:00:00,52.96,53.02,52.82,52.83,55423.0,52.96,53.02,52.82,52.83,55423.0
2018-09-04 13:30:00,52.84,52.94,52.83,52.91,61931.0,52.84,52.94,52.83,52.91,61931.0
2018-09-04 14:00:00,52.9,53.03,52.9,53.02,72144.0,52.9,53.03,52.9,53.02,72144.0
2018-09-04 14:30:00,53.0,53.1,52.98,53.05,67965.0,53.0,53.1,52.98,53.05,67965.0
2018-09-04 15:00:00,53.05,53.14,52.98,52.98,76873.0,53.05,53.14,52.98,52.98,76873.0
2018-09-04 15:30:00,52.98,53.03,52.89,53.01,298520.0,52.98,53.03,52.89,53.01,298520.0
2018-09-05 09:30:00,52.97,53.39,52.69,53.26,85993.0,52.97,53.39,52.69,53.26,85993.0
2018-09-05 10:00:00,53.25,53.37,52.93,53.07,60690.0,53.25,53.37,52.93,53.07,60690.0
2018-09-05 10:30:00,53.05,53.05,52.82,52.93,41832.0,53.05,53.05,52.82,52.93,41832.0
2018-09-05 11:00:00,52.93,53.04,52.86,52.98,42221.0,52.93,53.04,52.86,52.98,42221.0
2018-09-05 11:30:00,52.96,53.11,52.95,52.99,34653.0,52.96,53.11,52.95,52.99,34653.0
2018-09-05 12:00:00,52.98,53.02,52.88,52.92,35571.0,52.98,53.02,52.88,52.92,35571.0
2018-09-05 12:30:00,52.93,53.02,52.93,52.98,41729.0,52.93,53.02,52.93,52.98,41729.0
2018-09-05 13:00:00,52.98,52.99,52.84,52.88,45720.0,52.98,52.99,52.84,52.88,45720.0
2018-09-05 13:30:00,52.88,52.94,52.78,52.82,33107.0,52.88,52.94,52.78,52.82,33107.0
2018-09-05 14:00:00,52.82,52.93,52.82,52.91,28503.0,52.82,52.93,52.82,52.91,28503.0
2018-09-05 14:30:00,52.91,53.01,52.91,53.01,60741.0,52.91,53.01,52.91,53.01,60741.0
2018-09-05 15:00:00,53.01,53.05,52.96,53.0,32180.0,53.01,53.05,52.96,53.0,32180.0
2018-09-05 15:30:00,53.0,53.04,52.93,52.98,169098.0,53.0,53.04,52.93,52.98,169098.0
2018-09-06 09:30:00,53.52,53.83,53.45,53.66,147143.0,53.52,53.83,53.45,53.66,147143.0
2018-09-06 10:00:00,53.65,53.71,53.18,53.48,155192.0,53.65,53.71,53.18,53.48,155192.0
2018-09-06 10:30:00,53.48,53.55,53.27,53.35,47650.0,53.48,53.55,53.27,53.35,47650.0
2018-09-06 11:00:00,53.35,53.35,53.16,53.32,47799.0,53.35,53.35,53.16,53.32,47799.0
2018-09-06 11:30:00,53.31,53.47,53.25,53.44,69686.0,53.31,53.47,53.25,53.44,69686.0
2018-09-06 12:00:00,53.45,53.48,53.32,53.32,48115.0,53.45,53.48,53.32,53.32,48115.0
2018-09-06 12:30:00,53.31,53.36,53.24,53.27,28981.0,53.31,53.36,53.24,53.27,28981.0
2018-09-06 13:00:00,53.26,53.27,53.16,53.21,32542.0,53.26,53.27,53.16,53.21,32542.0
2018-09-06 13:30:00,53.2,53.27,53.18,53.2,45800.0,53.2,53.27,53.18,53.2,45800.0
2018-09-06 14:00:00,53.18,53.26,53.15,53.2,46582.0,53.18,53.26,53.15,53.2,46582.0
2018-09-06 14:30:00,53.21,53.27,53.17,53.23,104885.0,53.21,53.27,53.17,53.23,104885.0
2018-09-06 15:00:00,53.22,53.33,53.22,53.29,88776.0,53.22,53.33,53.22,53.29,88776.0
2018-09-06 15:30:00,53.3,53.39,53.2,53.21,227269.0,53.3,53.39,53.2,53.21,227269.0
2018-09-07 09:30:00,52.95,53.14,52.53,52.88,91742.0,52.95,53.14,52.53,52.88,91742.0
2018-09-07 10:00:00,52.87,53.13,52.81,53.08,44233.0,52.87,53.13,52.81,53.08,44233.0
2018-09-07 10:30:00,53.08,53.3,53.08,53.19,45611.0,53.08,53.3,53.08,53.19,45611.0
2018-09-07 11:00:00,53.19,53.19,52.96,53.05,46501.0,53.19,53.19,52.96,53.05,46501.0
2018-09-07 11:30:00,53.05,53.22,53.04,53.1,38209.0,53.05,53.22,53.04,53.1,38209.0
2018-09-07 12:00:00,53.11,53.2,52.98,52.98,46901.0,53.11,53.2,52.98,52.98,46901.0
2018-09-07 12:30:00,52.97,53.06,52.92,53.03,39564.0,52.97,53.06,52.92,53.03,39564.0
2018-09-07 13:00:00,53.04,53.07,52.98,53.07,35597.0,53.04,53.07,52.98,53.07,35597.0
2018-09-07 13:30:00,53.07,53.13,53.07,53.1,36958.0,53.07,53.13,53.07,53.1,36958.0
2018-09-07 14:00:00,53.1,53.32,53.1,53.3,44211.0,53.1,53.32,53.1,53.3,44211.0
2018-09-07 14:30:00,53.3,53.46,53.29,53.45,41728.0,53.3,53.46,53.29,53.45,41728.0
2018-09-07 15:00:00,53.44,53.46,53.4,53.43,39947.0,53.44,53.46,53.4,53.43,39947.0
2018-09-07 15:30:00,53.43,53.43,53.32,53.37,171861.0,53.43,53.43,53.32,53.37,171861.0
2018-09-10 09:30:00,53.72,53.89,53.44,53.73,96574.0,53.72,53.89,53.44,53.73,96574.0
2018-09-10 10:00:00,53.72,53.77,53.53,53.59,62580.0,53.72,53.77,53.53,53.59,62580.0
2018-09-10 10:30:00,53.6,53.71,53.57,53.58,56884.0,53.6,53.71,53.57,53.58,56884.0
2018-09-10 11:00:00,53.58,53.78,53.58,53.68,62696.0,53.58,53.78,53.58,53.68,62696.0
2018-09-10 11:30:00,53.69,53.7,53.54,53.58,50078.0,53.69,53.7,53.54,53.58,50078.0
2018-09-10 12:00:00,53.58,53.58,53.45,53.46,47442.0,53.58,53.58,53.45,53.46,47442.0
2018-09-10 12:30:00,53.45,53.45,53.23,53.31,52247.0,53.45,53.45,53.23,53.31,52247.0
2018-09-10 13:00:00,53.3,53.35,53.23,53.34,53663.0,53.3,53.35,53.23,53.34,53663.0
2018-09-10 13:30:00,53.35,53.45,53.33,53.38,77256.0,53.35,53.45,53.33,53.38,77256.0
2018-09-10 14:00:00,53.38,53.45,53.35,53.43,60178.0,53.38,53.45,53.35,53.43,60178.0
2018-09-10 14:30:00,53.44,53.49,53.4,53.46,49610.0,53.44,53.49,53.4,53.46,49610.0
2018-09-10 15:00:00,53.46,53.57,53.45,53.56,52333.0,53.46,53.57,53.45,53.56,52333.0
2018-09-10 15:30:00,53.55,53.56,53.4,53.43,166863.0,53.55,53.56,53.4,53.43,166863.0
2018-09-11 09:30:00,53.25,53.29,52.8,53.22,83124.0,53.25,53.29,52.8,53.22,83124.0
2018-09-11 10:00:00,53.22,53.27,53.0,53.03,63697.0,53.22,53.27,53.0,53.03,63697.0
2018-09-11 10:30:00,53.02,53.1,52.9,53.1,51777.0,53.02,53.1,52.9,53.1,51777.0
2018-09-11 11:00:00,53.1,53.16,52.95,53.16,54611.0,53.1,53.16,52.95,53.16,54611.0
2018-09-11 11:30:00,53.16,53.36,53.12,53.34,47306.0,53.16,53.36,53.12,53.34,47306.0
2018-09-11 12:00:00,53.35,53.38,53.29,53.31,37479.0,53.35,53.38,53.29,53.31,37479.0
2018-09-11 12:30:00,53.3,53.37,53.25,53.36,46299.0,53.3,53.37,53.25,53.36,46299.0
2018-09-11 13:00:00,53.36,53.37,53.24,53.26,29612.0,53.36,53.37,53.24,53.26,29612.0
2018-09-11 13:30:00,53.26,53.33,53.16,53.18,33857.0,53.26,53.33,53.16,53.18,33857.0
2018-09-11 14:00:00,53.19,53.31,53.18,53.28,76755.0,53.19,53.31,53.18,53.28,76755.0
2018-09-11 14:30:00,53.28,53.29,53.22,53.22,48300.0,53.28,53.29,53.22,53.22,48300.0
2018-09-11 15:00:00,53.23,53.26,53.16,53.19,54386.0,53.23,53.26,53.16,53.19,54386.0
2018-09-11 15:30:00,53.19,53.21,53.12,53.17,208470.0,53.19,53.21,53.12,53.17,208470.0
2018-09-12 09:30:00,53.0,53.0,52.62,52.83,62255.0,53.0,53.0,52.62,52.83,62255.0
2018-09-12 10:00:00,52.84,52.96,52.78,52.96,47145.0,52.84,52.96,52.78,52.96,47145.0
2018-09-12 10:30:00,52.95,53.16,52.89,53.1,54465.0,52.95,53.16,52.89,53.1,54465.0
2018-09-12 11:00:00,53.08,53.4,53.07,53.39,61363.0,53.08,53.4,53.07,53.39,61363.0
2018-09-12 11:30:00,53.38,53.46,53.29,53.32,39478.0,53.38,53.46,53.29,53.32,39478.0
2018-09-12 12:00:00,53.3,53.39,53.3,53.35,30030.0,53.3,53.39,53.3,53.35,30030.0
2018-09-12 12:30:00,53.35,53.4,53.31,53.32,30945.0,53.35,53.4,53.31,53.32,30945.0
2018-09-12 13:00:00,53.33,53.41,53.31,53.36,46334.0,53.33,53.41,53.31,53.36,46334.0
2018-09-12 13:30:00,53.35,53.38,53.3,53.36,65419.0,53.35,53.38,53.3,53.36,65419.0
2018-09-12 14:00:00,53.36,53.51,53.34,53.51,70825.0,53.36,53.51,53.34,53.51,70825.0
2018-09-12 14:30:00,53.51,53.59,53.42,53.57,54172.0,53.51,53.59,53.42,53.57,54172.0
2018-09-12 15:00:00,53.57,53.65,53.56,53.64,79783.0,53.57,53.65,53.56,53.64,79783.0
2018-09-12 15:30:00,53.65,53.67,53.52,53.52,184963.0,53.65,53.67,53.52,53.52,184963.0
2018-09-13 09:30:00,53.6,54.23,53.43,54.07,62635.0,53.6,54.23,53.43,54.07,62635.0
2018-09-13 10:00:00,54.08,54.18,53.93,53.96,71557.0,54.08,54.18,53.93,53.96,71557.0
2018-09-13 10:30:00,53.95,53.99,53.85,53.86,29064.0,53.95,53.99,53.85,53.86,29064.0
2018-09-13 11:00:00,53.84,54.01,53.84,53.89,29355.0,53.84,54.01,53.84,53.89,29355.0
2018-09-13 11:30:00,53.9,54.0,53.86,53.95,35808.0,53.9,54.0,53.86,53.95,35808.0
2018-09-13 12:00:00,53.95,53.98,53.87,53.9,38275.0,53.95,53.98,53.87,53.9,38275.0
2018-09-13 12:30:00,53.89,53.97,53.89,53.97,23250.0,53.89,53.97,53.89,53.97,23250.0
2018-09-13 13:00:00,53.97,54.03,53.95,53.97,36280.0,53.97,54.03,53.95,53.97,36280.0
2018-09-13 13:30:00,53.98,54.06,53.96,54.05,54961.0,53.98,54.06,53.96,54.05,54961.0
2018-09-13 14:00:00,54.05,54.09,53.96,53.97,53471.0,54.05,54.09,53.96,53.97,53471.0
2018-09-13 14:30:00,53.97,54.09,53.96,54.09,31041.0,53.97,54.09,53.96,54.09,31041.0
2018-09-13 15:00:00,54.09,54.12,54.02,54.07,76977.0,54.09,54.12,54.02,54.07,76977.0
2018-09-13 15:30:00,54.07,54.07,53.98,54.0,230450.0,54.07,54.07,53.98,54.0,230450.0
2018-09-14 09:30:00,54.16,54.57,54.13,54.35,137307.0,54.16,54.57,54.13,54.35,137307.0
2018-09-14 10:00:00,54.35,54.77,54.33,54.76,305750.0,54.35,54.77,54.33,54.76,305750.0
2018-09-14 10:30:00,54.76,54.82,54.51,54.57,81747.0,54.76,54.82,54.51,54.57,81747.0
2018-09-14 11:00:00,54.54,54.57,54.38,54.4,251777.0,54.54,54.57,54.38,54.4,251777.0
2018-09-14 11:30:00,54.4,54.98,54.32,54.96,236485.0,54.4,54.98,54.32,54.96,236485.0
2018-09-14 12:00:00,54.97,54.99,54.58,54.86,266338.0,54.97,54.99,54.58,54.86,266338.0
2018-09-14 12:30:00,54.87,54.94,54.79,54.9,77825.0,54.87,54.94,54.79,54.9,77825.0
2018-09-14 13:00:00,54.9,55.12,54.88,55.01,129706.0,54.9,55.12,54.88,55.01,129706.0
2018-09-14 13:30:00,55.01,55.28,54.99,55.28,142719.0,55.01,55.28,54.99,55.28,142719.0
2018-09-14 14:00:00,55.27,55.33,55.21,55.3,278506.0,55.27,55.33,55.21,55.3,278506.0
2018-09-14 14:30:00,55.3,55.6,55.3,55.59,256235.0,55.3,55.6,55.3,55.59,256235.0
2018-09-14 15:00:00,55.57,55.69,55.55,55.63,106967.0,55.57,55.69,55.55,55.63,106967.0
2018-09-14 15:30:00,55.63,55.63,55.42,55.47,352527.0,55.63,55.63,55.42,55.47,352527.0
2018-09-17 09:30:00,55.47,56.2,55.27,56.19,175402.0,55.47,56.2,55.27,56.19,175402.0
2018-09-17 10:00:00,56.19,56.53,55.96,56.3,312188.0,56.19,56.53,55.96,56.3,312188.0
2018-09-17 10:30:00,56.32,56.49,56.08,56.14,245161.0,56.32,56.49,56.08,56.14,245161.0
2018-09-17 11:00:00,56.12,56.15,55.92,55.93,96733.0,56.12,56.15,55.92,55.93,96733.0
2018-09-17 11:30:00,55.91,56.16,55.91,56.11,185710.0,55.91,56.16,55.91,56.11,185710.0
2018-09-17 12:00:00,56.12,56.15,55.98,56.02,52439.0,56.12,56.15,55.98,56.02,52439.0
2018-09-17 12:30:00,56.02,56.08,55.97,56.04,56318.0,56.02,56.08,55.97,56.04,56318.0
2018-09-17 13:00:00,56.05,56.1,55.96,56.08,54192.0,56.05,56.1,55.96,56.08,54192.0
2018-09-17 13:30:00,56.09,56.15,56.05,56.14,30578.0,56.09,56.15,56.05,56.14,30578.0
2018-09-17 14:00:00,56.13,56.14,55.98,55.99,74135.0,56.13,56.14,55.98,55.99,74135.0
2018-09-17 14:30:00,55.99,56.02,55.9,55.97,95884.0,55.99,56.02,55.9,55.97,95884.0
2018-09-17 15:00:00,55.97,55.99,55.82,55.86,57157.0,55.97,55.99,55.82,55.86,57157.0
2018-09-17 15:30:00,55.86,55.92,55.75,55.83,200207.0,55.86,55.92,55.75,55.83,200207.0
2018-09-18 09:30:00,55.66,55.98,55.55,55.62,48819.0,55.66,55.98,55.55,55.62,48819.0
2018-09-18 10:00:00,55.58,55.99,55.57,55.92,56899.0,55.58,55.99,55.57,55.92,56899.0
2018-09-18 10:30:00,55.94,56.24,55.94,56.18,65588.0,55.94,56.24,55.94,56.18,65588.0
2018-09-18 11:00:00,56.21,56.35,56.15,56.25,92526.0,56.21,56.35,56.15,56.25,92526.0
2018-09-18 11:30:00,56.25,56.51,56.25,56.49,52748.0,56.25,56.51,56.25,56.49,52748.0
2018-09-18 12:00:00,56.5,56.65,56.48,56.65,58871.0,56.5,56.65,56.48,56.65,58871.0
2018-09-18 12:30:00,56.64,56.85,56.6,56.75,229988.0,56.64,56.85,56.6,56.75,229988.0
2018-09-18 13:00:00,56.76,56.81,56.62,56.71,80165.0,56.76,56.81,56.62,56.71,80165.0
2018-09-18 13:30:00,56.72,56.89,56.65,56.86,80931.0,56.72,56.89,56.65,56.86,80931.0
2018-09-18 14:00:00,56.86,56.99,56.83,56.98,61751.0,56.86,56.99,56.83,56.98,61751.0
2018-09-18 14:30:00,56.99,57.04,56.78,56.86,248303.0,56.99,57.04,56.78,56.86,248303.0
2018-09-18 15:00:00,56.87,56.93,56.8,56.87,200940.0,56.87,56.93,56.8,56.87,200940.0
2018-09-18 15:30:00,56.87,56.96,56.81,56.92,422276.0,56.87,56.96,56.81,56.92,422276.0
2018-09-19 09:30:00,57.16,57.16,56.74,57.08,158334.0,57.16,57.16,56.74,57.08,158334.0
2018-09-19 10:00:00,57.1,57.33,57.08,57.25,143355.0,57.1,57.33,57.08,57.25,143355.0
2018-09-19 10:30:00,57.25,57.41,57.22,57.4,83322.0,57.25,57.41,57.22,57.4,83322.0
2018-09-19 11:00:00,57.4,57.41,57.15,57.17,64397.0,57.4,57.41,57.15,57.17,64397.0
2018-09-19 11:30:00,57.18,57.25,57.13,57.22,26865.0,57.18,57.25,57.13,57.22,26865.0
2018-09-19 12:00:00,57.22,57.22,57.11,57.16,38102.0,57.22,57.22,57.11,57.16,38102.0
2018-09-19 12:30:00,57.16,57.19,56.99,57.16,69654.0,57.16,57.19,56.99,57.16,69654.0
2018-09-19 13:00:00,57.17,57.38,57.16,57.35,76141.0,57.17,57.38,57.16,57.35,76141.0
2018-09-19 13:30:00,57.35,57.4,57.23,57.29,41458.0,57.35,57.4,57.23,57.29,41458.0
2018-09-19 14:00:00,57.28,57.29,57.14,57.16,42213.0,57.28,57.29,57.14,57.16,42213.0
2018-09-19 14:30:00,57.16,57.16,57.08,57.11,27476.0,57.16,57.16,57.08,57.11,27476.0
2018-09-19 15:00:00,57.11,57.12,56.99,57.1,50964.0,57.11,57.12,56.99,57.1,50964.0
2018-09-19 15:30:00,57.1,57.18,57.04,57.05,171895.0,57.1,57.18,57.04,57.05,171895.0
2018-09-20 09:30:00,57.38,57.6,57.17,57.34,37707.0,57.38,57.6,57.17,57.34,37707.0
2018-09-20 10:00:00,57.34,57.41,57.17,57.17,60384.0,57.34,57.41,57.17,57.17,60384.0
2018-09-20 10:30:00,57.16,57.38,57.15,57.28,53855.0,57.16,57.38,57.15,57.28,53855.0
2018-09-20 11:00:00,57.3,57.37,57.24,57.3,31309.0,57.3,57.37,57.24,57.3,31309.0
2018-09-20 11:30:00,57.31,57.49,57.31,57.45,38996.0,57.31,57.49,57.31,57.45,38996.0
2018-09-20 12:00:00,57.45,57.46,57.35,57.4,55646.0,57.45,57.46,57.35,57.4,55646.0
2018-09-20 12:30:00,57.38,57.5,57.35,57.46,131339.0,57.38,57.5,57.35,57.46,131339.0
2018-09-20 13:00:00,57.46,57.6,57.46,57.51,48071.0,57.46,57.6,57.46,57.51,48071.0
2018-09-20 13:30:00,57.5,57.55,57.49,57.5,42905.0,57.5,57.55,57.49,57.5,42905.0
2018-09-20 14:00:00,57.51,57.55,57.46,57.48,75416.0,57.51,57.55,57.46,57.48,75416.0
2018-09-20 14:30:00,57.48,57.57,57.47,57.47,59628.0,57.48,57.57,57.47,57.47,59628.0
2018-09-20 15:00:00,57.47,57.55,57.45,57.46,71078.0,57.47,57.55,57.45,57.46,71078.0
2018-09-20 15:30:00,57.46,57.47,57.35,57.46,212447.0,57.46,57.47,57.35,57.46,212447.0
2018-09-21 09:30:00,57.46,57.66,57.36,57.4,315022.0,57.46,57.66,57.36,57.4,315022.0
2018-09-21 10:00:00,57.42,57.53,57.36,57.37,68116.0,57.42,57.53,57.36,57.37,68116.0
2018-09-21 10:30:00,57.35,57.49,57.28,57.48,65901.0,57.35,57.49,57.28,57.48,65901.0
2018-09-21 11:00:00,57.48,57.67,57.47,57.64,118958.0,57.48,57.67,57.47,57.64,118958.0
2018-09-21 11:30:00,57.66,57.88,57.6,57.86,61253.0,57.66,57.88,57.6,57.86,61253.0
2018-09-21 12:00:00,57.87,57.97,57.82,57.83,55501.0,57.87,57.97,57.82,57.83,55501.0
2018-09-21 12:30:00,57.82,57.94,57.82,57.9,25444.0,57.82,57.94,57.82,57.9,25444.0
2018-09-21 13:00:00,57.9,57.98,57.87,57.96,36704.0,57.9,57.98,57.87,57.96,36704.0
2018-09-21 13:30:00,57.97,58.01,57.89,57.98,47000.0,57.97,58.01,57.89,57.98,47000.0
2018-09-21 14:00:00,57.97,58.07,57.93,58.07,47182.0,57.97,58.07,57.93,58.07,47182.0
2018-09-21 14:30:00,58.07,58.09,57.95,57.95,51702.0,58.07,58.09,57.95,57.95,51702.0
2018-09-21 15:00:00,57.96,58.01,57.84,57.85,54236.0,57.96,58.01,57.84,57.85,54236.0
2018-09-21 15:30:00,57.85,57.94,57.75,57.87,371430.0,57.85,57.94,57.75,57.87,371430.0
2018-09-24 09:30:00,57.6,57.6,56.89,57.06,86708.0,57.6,57.6,56.89,57.06,86708.0
2018-09-24 10:00:00,57.07,57.07,56.55,56.76,94965.0,57.07,57.07,56.55,56.76,94965.0
2018-09-24 10:30:00,56.76,56.88,56.45,56.48,154553.0,56.76,56.88,56.45,56.48,154553.0
2018-09-24 11:00:00,56.48,56.59,56.41,56.49,73661.0,56.48,56.59,56.41,56.49,73661.0
2018-09-24 11:30:00,56.48,56.65,56.48,56.53,93562.0,56.48,56.65,56.48,56.53,93562.0
2018-09-24 12:00:00,56.52,56.76,56.52,56.71,54820.0,56.52,56.76,56.52,56.71,54820.0
2018-09-24 12:30:00,56.69,56.88,56.69,56.83,38013.0,56.69,56.88,56.69,56.83,38013.0
2018-09-24 13:00:00,56.83,56.95,56.81,56.91,37626.0,56.83,56.95,56.81,56.91,37626.0
2018-09-24 13:30:00,56.91,57.03,56.91,57.03,55439.0,56.91,57.03,56.91,57.03,55439.0
2018-09-24 14:00:00,57.03,57.07,56.95,56.98,42656.0,57.03,57.07,56.95,56.98,42656.0
2018-09-24 14:30:00,56.98,57.03,56.94,56.96,48526.0,56.98,57.03,56.94,56.96,48526.0
2018-09-24 15:00:00,56.96,57.05,56.94,57.0,63748.0,56.96,57.05,56.94,57.0,63748.0
2018-09-24 15:30:00,57.01,57.02,56.92,56.92,240641.0,57.01,57.02,56.92,56.92,240641.0
2018-09-25 09:30:00,56.85,56.85,56.52,56.56,74380.0,56.85,56.85,56.52,56.56,74380.0
2018-09-25 10:00:00,56.54,56.69,56.51,56.55,51410.0,56.54,56.69,56.51,56.55,51410.0
2018-09-25 10:30:00,56.55,56.65,56.51,56.51,48650.0,56.55,56.65,56.51,56.51,48650.0
2018-09-25 11:00:00,56.52,56.66,56.47,56.63,76332.0,56.52,56.66,56.47,56.63,76332.0
2018-09-25 11:30:00,56.65,56.65,56.48,56.49,39694.0,56.65,56.65,56.48,56.49,39694.0
2018-09-25 12:00:00,56.5,56.58,56.5,56.57,32042.0,56.5,56.58,56.5,56.57,32042.0
2018-09-25 12:30:00,56.57,56.65,56.57,56.62,42056.0,56.57,56.65,56.57,56.62,42056.0
2018-09-25 13:00:00,56.62,56.68,56.58,56.66,44158.0,56.62,56.68,56.58,56.66,44158.0
2018-09-25 13:30:00,56.66,56.68,56.52,56.54,41951.0,56.66,56.68,56.52,56.54,41951.0
2018-09-25 14:00:00,56.53,56.68,56.52,56.66,52513.0,56.53,56.68,56.52,56.66,52513.0
2018-09-25 14:30:00,56.67,56.75,56.61,56.64,43841.0,56.67,56.75,56.61,56.64,43841.0
2018-09-25 15:00:00,56.65,56.68,56.57,56.58,55001.0,56.65,56.68,56.57,56.58,55001.0
2018-09-25 15:30:00,56.57,56.59,56.35,56.42,208161.0,56.57,56.59,56.35,56.42,208161.0
2018-09-26 09:30:00,56.87,57.29,56.87,56.97,63354.0,56.87,57.29,56.87,56.97,63354.0
2018-09-26 10:00:00,56.96,57.07,56.72,56.8,47133.0,56.96,57.07,56.72,56.8,47133.0
2018-09-26 10:30:00,56.78,57.35,56.78,57.12,264950.0,56.78,57.35,56.78,57.12,264950.0
2018-09-26 11:00:00,57.13,57.3,57.08,57.27,98888.0,57.13,57.3,57.08,57.27,98888.0
2018-09-26 11:30:00,57.26,57.28,57.11,57.16,56693.0,57.26,57.28,57.11,57.16,56693.0
2018-09-26 12:00:00,57.15,57.33,57.15,57.28,55182.0,57.15,57.33,57.15,57.28,55182.0
2018-09-26 12:30:00,57.29,57.32,57.18,57.23,53635.0,57.29,57.32,57.18,57.23,53635.0
2018-09-26 13:00:00,57.24,57.25,57.18,57.2,34525.0,57.24,57.25,57.18,57.2,34525.0
2018-09-26 13:30:00,57.21,57.26,57.19,57.19,40994.0,57.21,57.26,57.19,57.19,40994.0
2018-09-26 14:00:00,57.21,57.41,57.17,57.41,151202.0,57.21,57.41,57.17,57.41,151202.0
2018-09-26 14:30:00,57.4,57.46,57.15,57.26,85580.0,57.4,57.46,57.15,57.26,85580.0
2018-09-26 15:00:00,57.26,57.34,57.22,57.28,106730.0,57.26,57.34,57.22,57.28,106730.0
2018-09-26 15:30:00,57.27,57.38,57.04,57.22,946722.0,57.27,57.38,57.04,57.22,946722.0
2018-09-27 09:30:00,54.55,55.6,53.57,54.3,1026606.0,54.55,55.6,53.57,54.3,1026606.0
2018-09-27 10:00:00,54.32,56.31,54.25,56.06,530351.0,54.32,56.31,54.25,56.06,530351.0
2018-09-27 10:30:00,56.05,57.05,55.4,56.47,435250.0,56.05,57.05,55.4,56.47,435250.0
2018-09-27 11:00:00,56.47,56.71,55.97,56.18,242229.0,56.47,56.71,55.97,56.18,242229.0
2018-09-27 11:30:00,56.15,56.4,55.97,56.4,122011.0,56.15,56.4,55.97,56.4,122011.0
2018-09-27 12:00:00,56.38,56.9,56.35,56.87,120662.0,56.38,56.9,56.35,56.87,120662.0
2018-09-27 12:30:00,56.86,56.92,56.62,56.71,133536.0,56.86,56.92,56.62,56.71,133536.0
2018-09-27 13:00:00,56.68,56.75,56.55,56.64,192041.0,56.68,56.75,56.55,56.64,192041.0
2018-09-27 13:30:00,56.64,56.73,56.54,56.65,114886.0,56.64,56.73,56.54,56.65,114886.0
2018-09-27 14:00:00,56.67,56.91,56.67,56.83,97850.0,56.67,56.91,56.67,56.83,97850.0
2018-09-27 14:30:00,56.83,57.01,56.71,56.87,181506.0,56.83,57.01,56.71,56.87,181506.0
2018-09-27 15:00:00,56.86,57.0,56.84,56.85,161649.0,56.86,57.0,56.84,56.85,161649.0
2018-09-27 15:30:00,56.84,56.99,56.72,56.9,536659.0,56.84,56.99,56.72,56.9,536659.0
2018-09-28 09:30:00,57.2,57.91,56.8,57.64,216284.0,57.2,57.91,56.8,57.64,216284.0
2018-09-28 10:00:00,57.66,57.73,57.24,57.28,133126.0,57.66,57.73,57.24,57.28,133126.0
2018-09-28 10:30:00,57.27,57.57,57.27,57.33,140886.0,57.27,57.57,57.27,57.33,140886.0
2018-09-28 11:00:00,57.33,57.43,57.23,57.26,77375.0,57.33,57.43,57.23,57.26,77375.0
2018-09-28 11:30:00,57.26,57.48,57.26,57.38,105456.0,57.26,57.48,57.26,57.38,105456.0
2018-09-28 12:00:00,57.37,57.37,57.24,57.32,46851.0,57.37,57.37,57.24,57.32,46851.0
2018-09-28 12:30:00,57.34,57.39,57.18,57.39,50758.0,57.34,57.39,57.18,57.39,50758.0
2018-09-28 13:00:00,57.38,57.45,57.28,57.31,73840.0,57.38,57.45,57.28,57.31,73840.0
2018-09-28 13:30:00,57.3,57.44,57.3,57.34,64052.0,57.3,57.44,57.3,57.34,64052.0
2018-09-28 14:00:00,57.32,57.5,57.29,57.45,52667.0,57.32,57.5,57.29,57.45,52667.0
2018-09-28 14:30:00,57.45,57.49,57.37,57.42,44839.0,57.45,57.49,57.37,57.42,44839.0
2018-09-28 15:00:00,57.43,57.44,57.34,57.44,71058.0,57.43,57.44,57.34,57.44,71058.0
2018-09-28 15:30:00,57.43,57.62,57.41,57.43,341687.0,57.43,57.62,57.41,57.43,341687.0
2018-10-01 09:30:00,57.6,57.61,57.05,57.4,51878.0,57.6,57.61,57.05,57.4,51878.0
2018-10-01 10:00:00,57.37,57.53,57.3,57.43,70752.0,57.37,57.53,57.3,57.43,70752.0
2018-10-01 10:30:00,57.45,57.86,57.4,57.47,123819.0,57.45,57.86,57.4,57.47,123819.0
2018-10-01 11:00:00,57.49,57.86,57.47,57.8,112545.0,57.49,57.86,57.47,57.8,112545.0
2018-10-01 11:30:00,57.8,57.82,57.6,57.65,61259.0,57.8,57.82,57.6,57.65,61259.0
2018-10-01 12:00:00,57.67,57.69,57.34,57.35,69640.0,57.67,57.69,57.34,57.35,69640.0
2018-10-01 12:30:00,57.35,57.41,57.28,57.32,48850.0,57.35,57.41,57.28,57.32,48850.0
2018-10-01 13:00:00,57.31,57.43,57.3,57.41,40470.0,57.31,57.43,57.3,57.41,40470.0
2018-10-01 13:30:00,57.42,57.44,57.32,57.35,30933.0,57.42,57.44,57.32,57.35,30933.0
2018-10-01 14:00:00,57.36,57.36,57.17,57.17,44190.0,57.36,57.36,57.17,57.17,44190.0
2018-10-01 14:30:00,57.15,57.15,56.95,56.95,41499.0,57.15,57.15,56.95,56.95,41499.0
2018-10-01 15:00:00,56.95,57.0,56.77,56.8,86743.0,56.95,57.0,56.77,56.8,86743.0
2018-10-01 15:30:00,56.8,56.9,56.69,56.76,166481.0,56.8,56.9,56.69,56.76,166481.0
2018-10-02 09:30:00,56.83,57.07,56.55,56.98,34554.0,56.83,57.07,56.55,56.98,34554.0
2018-10-02 10:00:00,56.97,56.97,56.59,56.6,32457.0,56.97,56.97,56.59,56.6,32457.0
2018-10-02 10:30:00,56.6,56.68,56.38,56.59,33692.0,56.6,56.68,56.38,56.59,33692.0
2018-10-02 11:00:00,56.61,56.78,56.61,56.65,36128.0,56.61,56.78,56.61,56.65,36128.0
2018-10-02 11:30:00,56.68,56.89,56.68,56.89,24835.0,56.68,56.89,56.68,56.89,24835.0
2018-10-02 12:00:00,56.88,56.89,56.69,56.71,25638.0,56.88,56.89,56.69,56.71,25638.0
2018-10-02 12:30:00,56.71,56.77,56.65,56.72,27877.0,56.71,56.77,56.65,56.72,27877.0
2018-10-02 13:00:00,56.73,56.76,56.69,56.74,18448.0,56.73,56.76,56.69,56.74,18448.0
2018-10-02 13:30:00,56.74,56.84,56.74,56.8,22466.0,56.74,56.84,56.74,56.8,22466.0
2018-10-02 14:00:00,56.8,56.87,56.76,56.85,22241.0,56.8,56.87,56.76,56.85,22241.0
2018-10-02 14:30:00,56.84,56.84,56.63,56.64,35560.0,56.84,56.84,56.63,56.64,35560.0
2018-10-02 15:00:00,56.61,56.63,56.44,56.53,52064.0,56.61,56.63,56.44,56.53,52064.0
2018-10-02 15:30:00,56.53,56.58,56.43,56.48,188841.0,56.53,56.58,56.43,56.48,188841.0
2018-10-03 09:30:00,56.66,56.68,56.29,56.29,30579.0,56.66,56.68,56.29,56.29,30579.0
2018-10-03 10:00:00,56.3,56.67,56.29,56.54,34301.0,56.3,56.67,56.29,56.54,34301.0
2018-10-03 10:30:00,56.49,56.7,56.49,56.6,49666.0,56.49,56.7,56.49,56.6,49666.0
2018-10-03 11:00:00,56.6,56.76,56.54,56.73,28039.0,56.6,56.76,56.54,56.73,28039.0
2018-10-03 11:30:00,56.7,56.79,56.61,56.75,21315.0,56.7,56.79,56.61,56.75,21315.0
2018-10-03 12:00:00,56.76,56.84,56.7,56.84,18764.0,56.76,56.84,56.7,56.84,18764.0
2018-10-03 12:30:00,56.84,56.86,56.76,56.79,24395.0,56.84,56.86,56.76,56.79,24395.0
2018-10-03 13:00:00,56.8,56.87,56.75,56.78,45016.0,56.8,56.87,56.75,56.78,45016.0
2018-10-03 13:30:00,56.77,56.77,56.69,56.73,46098.0,56.77,56.77,56.69,56.73,46098.0
2018-10-03 14:00:00,56.71,56.72,56.5,56.51,52037.0,56.71,56.72,56.5,56.51,52037.0
2018-10-03 14:30:00,56.51,56.52,56.23,56.3,57961.0,56.51,56.52,56.23,56.3,57961.0
2018-10-03 15:00:00,56.31,56.38,56.13,56.14,75441.0,56.31,56.38,56.13,56.14,75441.0
2018-10-03 15:30:00,56.14,56.26,56.13,56.16,226908.0,56.14,56.26,56.13,56.16,226908.0
2018-10-04 09:30:00,55.91,56.19,55.55,55.65,153573.0,55.91,56.19,55.55,55.65,153573.0
2018-10-04 10:00:00,55.65,55.68,55.34,55.45,160317.0,55.65,55.68,55.34,55.45,160317.0
2018-10-04 10:30:00,55.45,55.55,55.3,55.46,78190.0,55.45,55.55,55.3,55.46,78190.0
2018-10-04 11:00:00,55.46,55.62,55.45,55.46,47323.0,55.46,55.62,55.45,55.46,47323.0
2018-10-04 11:30:00,55.47,55.53,55.26,55.26,42288.0,55.47,55.53,55.26,55.26,42288.0
2018-10-04 12:00:00,55.25,55.25,54.74,55.01,164961.0,55.25,55.25,54.74,55.01,164961.0
2018-10-04 12:30:00,55.02,55.15,54.95,54.99,99646.0,55.02,55.15,54.95,54.99,99646.0
2018-10-04 13:00:00,55.0,55.09,54.92,55.02,44105.0,55.0,55.09,54.92,55.02,44105.0
2018-10-04 13:30:00,55.0,55.1,54.9,55.01,146388.0,55.0,55.1,54.9,55.01,146388.0
2018-10-04 14:00:00,55.04,55.06,54.9,55.0,74115.0,55.04,55.06,54.9,55.0,74115.0
2018-10-04 14:30:00,55.0,55.06,54.89,55.02,105127.0,55.0,55.06,54.89,55.02,105127.0
2018-10-04 15:00:00,55.01,55.14,54.98,55.03,110933.0,55.01,55.14,54.98,55.03,110933.0
2018-10-04 15:30:00,55.01,55.09,54.99,55.04,380524.0,55.01,55.09,54.99,55.04,380524.0
2018-10-05 09:30:00,55.05,55.56,54.9,55.01,77607.0,55.05,55.56,54.9,55.01,77607.0
2018-10-05 10:00:00,55.09,55.28,54.94,55.24,85331.0,55.09,55.28,54.94,55.24,85331.0
2018-10-05 10:30:00,55.24,55.38,54.95,55.09,54965.0,55.24,55.38,54.95,55.09,54965.0
2018-10-05 11:00:00,55.08,55.09,54.62,54.63,50610.0,55.08,55.09,54.62,54.63,50610.0
2018-10-05 11:30:00,54.62,54.69,54.44,54.52,56447.0,54.62,54.69,54.44,54.52,56447.0
2018-10-05 12:00:00,54.5,54.55,54.21,54.26,77381.0,54.5,54.55,54.21,54.26,77381.0
2018-10-05 12:30:00,54.22,54.26,54.07,54.2,62902.0,54.22,54.26,54.07,54.2,62902.0
2018-10-05 13:00:00,54.18,54.18,53.93,54.01,66418.0,54.18,54.18,53.93,54.01,66418.0
2018-10-05 13:30:00,54.01,54.17,53.91,54.08,58290.0,54.01,54.17,53.91,54.08,58290.0
2018-10-05 14:00:00,54.08,54.21,54.08,54.2,66809.0,54.08,54.21,54.08,54.2,66809.0
2018-10-05 14:30:00,54.19,54.41,54.19,54.39,66342.0,54.19,54.41,54.19,54.39,66342.0
2018-10-05 15:00:00,54.37,54.46,54.34,54.35,100834.0,54.37,54.46,54.34,54.35,100834.0
2018-10-05 15:30:00,54.35,54.37,54.17,54.24,281983.0,54.35,54.37,54.17,54.24,281983.0
2018-10-08 09:30:00,54.16,54.24,53.43,54.05,163926.0,54.16,54.24,53.43,54.05,163926.0
2018-10-08 10:00:00,54.08,54.37,53.99,54.31,115816.0,54.08,54.37,53.99,54.31,115816.0
2018-10-08 10:30:00,54.29,54.37,54.24,54.25,22088.0,54.29,54.37,54.24,54.25,22088.0
2018-10-08 11:00:00,54.25,54.25,53.99,54.02,52495.0,54.25,54.25,53.99,54.02,52495.0
2018-10-08 11:30:00,54.01,54.04,53.87,54.0,109562.0,54.01,54.04,53.87,54.0,109562.0
2018-10-08 12:00:00,53.99,54.08,53.95,54.05,38823.0,53.99,54.08,53.95,54.05,38823.0
2018-10-08 12:30:00,54.05,54.06,53.83,53.84,66762.0,54.05,54.06,53.83,53.84,66762.0
2018-10-08 13:00:00,53.84,53.97,53.79,53.82,49146.0,53.84,53.97,53.79,53.82,49146.0
2018-10-08 13:30:00,53.82,53.89,53.75,53.77,60003.0,53.82,53.89,53.75,53.77,60003.0
2018-10-08 14:00:00,53.76,53.97,53.76,53.92,81144.0,53.76,53.97,53.76,53.92,81144.0
2018-10-08 14:30:00,53.93,54.21,53.93,54.1,135274.0,53.93,54.21,53.93,54.1,135274.0
2018-10-08 15:00:00,54.09,54.3,54.05,54.18,123168.0,54.09,54.3,54.05,54.18,123168.0
2018-10-08 15:30:00,54.18,54.35,54.18,54.28,143206.0,54.18,54.35,54.18,54.28,143206.0
2018-10-09 09:30:00,54.16,54.31,53.84,54.22,23337.0,54.16,54.31,53.84,54.22,23337.0
2018-10-09 10:00:00,54.25,54.36,54.16,54.31,16483.0,54.25,54.36,54.16,54.31,16483.0
2018-10-09 10:30:00,54.34,54.41,54.13,54.13,26440.0,54.34,54.41,54.13,54.13,26440.0
2018-10-09 11:00:00,54.13,54.21,54.01,54.2,19285.0,54.13,54.21,54.01,54.2,19285.0
2018-10-09 11:30:00,54.2,54.2,54.12,54.16,14650.0,54.2,54.2,54.12,54.16,14650.0
2018-10-09 12:00:00,54.16,54.19,53.99,54.01,23972.0,54.16,54.19,53.99,54.01,23972.0
2018-10-09 12:30:00,54.0,54.03,53.86,53.86,34949.0,54.0,54.03,53.86,53.86,34949.0
2018-10-09 13:00:00,53.86,54.02,53.82,53.99,36664.0,53.86,54.02,53.82,53.99,36664.0
2018-10-09 13:30:00,53.98,54.06,53.88,54.02,53890.0,53.98,54.06,53.88,54.02,53890.0
2018-10-09 14:00:00,54.02,54.02,53.88,53.92,46717.0,54.02,54.02,53.88,53.92,46717.0
2018-10-09 14:30:00,53.94,54.02,53.86,54.0,21121.0,53.94,54.02,53.86,54.0,21121.0
2018-10-09 15:00:00,54.01,54.03,53.93,53.98,142082.0,54.01,54.03,53.93,53.98,142082.0
2018-10-09 15:30:00,53.99,54.07,53.93,53.97,135433.0,53.99,54.07,53.93,53.97,135433.0
2018-10-10 09:30:00,53.78,53.84,53.27,53.38,53104.0,53.78,53.84,53.27,53.38,53104.0
2018-10-10 10:00:00,53.37,53.48,52.95,53.16,137895.0,53.37,53.48,52.95,53.16,137895.0
2018-10-10 10:30:00,53.17,53.36,53.12,53.24,45510.0,53.17,53.36,53.12,53.24,45510.0
2018-10-10 11:00:00,53.24,53.25,52.95,53.12,62783.0,53.24,53.25,52.95,53.12,62783.0
2018-10-10 11:30:00,53.13,53.56,52.99,53.47,114826.0,53.13,53.56,52.99,53.47,114826.0
2018-10-10 12:00:00,53.46,53.59,53.41,53.43,108526.0,53.46,53.59,53.41,53.43,108526.0
2018-10-10 12:30:00,53.43,53.49,53.3,53.3,31007.0,53.43,53.49,53.3,53.3,31007.0
2018-10-10 13:00:00,53.27,53.27,53.12,53.18,78325.0,53.27,53.27,53.12,53.18,78325.0
2018-10-10 13:30:00,53.16,53.27,53.1,53.16,55544.0,53.16,53.27,53.1,53.16,55544.0
2018-10-10 14:00:00,53.19,53.19,52.86,52.95,69740.0,53.19,53.19,52.86,52.95,69740.0
2018-10-10 14:30:00,52.93,52.99,52.66,52.76,96565.0,52.93,52.99,52.66,52.76,96565.0
2018-10-10 15:00:00,52.75,52.75,52.34,52.55,85034.0,52.75,52.75,52.34,52.55,85034.0
2018-10-10 15:30:00,52.56,52.57,52.02,52.12,434048.0,52.56,52.57,52.02,52.12,434048.0
2018-10-11 09:30:00,52.0,52.1,51.21,52.08,95279.0,52.0,52.1,51.21,52.08,95279.0
2018-10-11 10:00:00,52.05,52.18,51.59,51.68,95546.0,52.05,52.18,51.59,51.68,95546.0
2018-10-11 10:30:00,51.67,51.76,51.28,51.37,75008.0,51.67,51.76,51.28,51.37,75008.0
2018-10-11 11:00:00,51.37,51.39,50.94,51.14,143443.0,51.37,51.39,50.94,51.14,143443.0
2018-10-11 11:30:00,51.16,51.47,50.97,51.34,125511.0,51.16,51.47,50.97,51.34,125511.0
2018-10-11 12:00:00,51.3,51.55,51.21,51.43,63345.0,51.3,51.55,51.21,51.43,63345.0
2018-10-11 12:30:00,51.41,51.41,51.14,51.26,66763.0,51.41,51.41,51.14,51.26,66763.0
2018-10-11 13:00:00,51.26,51.41,51.06,51.22,137123.0,51.26,51.41,51.06,51.22,137123.0
2018-10-11 13:30:00,51.23,51.29,51.0,51.15,119957.0,51.23,51.29,51.0,51.15,119957.0
2018-10-11 14:00:00,51.15,51.17,50.86,50.93,202396.0,51.15,51.17,50.86,50.93,202396.0
2018-10-11 14:30:00,50.93,50.94,50.39,50.79,212715.0,50.93,50.94,50.39,50.79,212715.0
2018-10-11 15:00:00,50.77,51.32,50.68,51.13,160567.0,50.77,51.32,50.68,51.13,160567.0
2018-10-11 15:30:00,51.15,51.18,50.59,50.63,374758.0,51.15,51.18,50.59,50.63,374758.0
2018-10-12 09:30:00,51.43,51.61,50.99,51.17,108493.0,51.43,51.61,50.99,51.17,108493.0
2018-10-12 10:00:00,51.16,51.2,50.59,50.63,180831.0,51.16,51.2,50.59,50.63,180831.0
2018-10-12 10:30:00,50.63,50.99,50.62,50.76,168577.0,50.63,50.99,50.62,50.76,168577.0
2018-10-12 11:00:00,50.75,50.86,50.54,50.57,183000.0,50.75,50.86,50.54,50.57,183000.0
2018-10-12 11:30:00,50.56,50.69,50.36,50.4,126257.0,50.56,50.69,50.36,50.4,126257.0
2018-10-12 12:00:00,50.39,50.46,50.2,50.31,206158.0,50.39,50.46,50.2,50.31,206158.0
2018-10-12 12:30:00,50.3,50.37,49.99,50.26,195064.0,50.3,50.37,49.99,50.26,195064.0
2018-10-12 13:00:00,50.25,50.6,50.17,50.47,245750.0,50.25,50.6,50.17,50.47,245750.0
2018-10-12 13:30:00,50.48,50.55,50.32,50.43,212708.0,50.48,50.55,50.32,50.43,212708.0
2018-10-12 14:00:00,50.44,50.46,50.08,50.34,153736.0,50.44,50.46,50.08,50.34,153736.0
2018-10-12 14:30:00,50.35,50.56,50.18,50.5,161647.0,50.35,50.56,50.18,50.5,161647.0
2018-10-12 15:00:00,50.51,50.77,50.36,50.74,192357.0,50.51,50.77,50.36,50.74,192357.0
2018-10-12 15:30:00,50.75,50.91,50.64,50.69,704393.0,50.75,50.91,50.64,50.69,704393.0
2018-10-15 09:30:00,50.68,51.17,50.56,51.02,97360.0,50.68,51.17,50.56,51.02,97360.0
2018-10-15 10:00:00,50.99,51.37,50.75,51.34,106927.0,50.99,51.37,50.75,51.34,106927.0
2018-10-15 10:30:00,51.34,51.39,50.99,51.12,120359.0,51.34,51.39,50.99,51.12,120359.0
2018-10-15 11:00:00,51.13,51.25,51.01,51.21,77359.0,51.13,51.25,51.01,51.21,77359.0
2018-10-15 11:30:00,51.23,51.33,51.12,51.12,66428.0,51.23,51.33,51.12,51.12,66428.0
2018-10-15 12:00:00,51.11,51.14,50.94,51.11,68357.0,51.11,51.14,50.94,51.11,68357.0
2018-10-15 12:30:00,51.12,51.18,50.99,51.0,59172.0,51.12,51.18,50.99,51.0,59172.0
2018-10-15 13:00:00,51.04,51.15,50.97,50.99,47750.0,51.04,51.15,50.97,50.99,47750.0
2018-10-15 13:30:00,50.98,51.16,50.94,51.09,51799.0,50.98,51.16,50.94,51.09,51799.0
2018-10-15 14:00:00,51.09,51.09,50.93,50.95,45541.0,51.09,51.09,50.93,50.95,45541.0
2018-10-15 14:30:00,50.94,51.26,50.93,51.18,85365.0,50.94,51.26,50.93,51.18,85365.0
2018-10-15 15:00:00,51.19,51.24,50.93,50.94,143999.0,51.19,51.24,50.93,50.94,143999.0
2018-10-15 15:30:00,50.94,50.99,50.68,50.7,411706.0,50.94,50.99,50.68,50.7,411706.0
2018-10-16 09:30:00,51.3,51.44,50.9,51.28,85827.0,51.3,51.44,50.9,51.28,85827.0
2018-10-16 10:00:00,51.34,51.83,51.28,51.55,93854.0,51.34,51.83,51.28,51.55,93854.0
2018-10-16 10:30:00,51.54,51.89,51.54,51.82,95912.0,51.54,51.89,51.54,51.82,95912.0
2018-10-16 11:00:00,51.82,51.83,51.67,51.69,86736.0,51.82,51.83,51.67,51.69,86736.0
2018-10-16 11:30:00,51.69,51.8,51.61,51.68,91827.0,51.69,51.8,51.61,51.68,91827.0
2018-10-16 12:00:00,51.68,51.76,51.63,51.73,42488.0,51.68,51.76,51.63,51.73,42488.0
2018-10-16 12:30:00,51.73,51.81,51.68,51.81,49805.0,51.73,51.81,51.68,51.81,49805.0
2018-10-16 13:00:00,51.82,51.85,51.71,51.75,61571.0,51.82,51.85,51.71,51.75,61571.0
2018-10-16 13:30:00,51.75,51.86,51.69,51.74,118359.0,51.75,51.86,51.69,51.74,118359.0
2018-10-16 14:00:00,51.74,51.87,51.69,51.81,189245.0,51.74,51.87,51.69,51.81,189245.0
2018-10-16 14:30:00,51.81,52.0,51.8,51.83,147438.0,51.81,52.0,51.8,51.83,147438.0
2018-10-16 15:00:00,51.83,51.84,51.75,51.75,87615.0,51.83,51.84,51.75,51.75,87615.0
2018-10-16 15:30:00,51.76,52.0,51.7,51.89,332139.0,51.76,52.0,51.7,51.89,332139.0
2018-10-17 09:30:00,51.8,52.08,51.5,51.54,71321.0,51.8,52.08,51.5,51.54,71321.0
2018-10-17 10:00:00,51.53,51.61,51.11,51.17,97401.0,51.53,51.61,51.11,51.17,97401.0
2018-10-17 10:30:00,51.17,51.25,51.0,51.13,83213.0,51.17,51.25,51.0,51.13,83213.0
2018-10-17 11:00:00,51.13,51.23,51.01,51.21,146616.0,51.13,51.23,51.01,51.21,146616.0
2018-10-17 11:30:00,51.2,51.42,51.12,51.39,66645.0,51.2,51.42,51.12,51.39,66645.0
2018-10-17 12:00:00,51.42,51.87,51.4,51.77,142004.0,51.42,51.87,51.4,51.77,142004.0
2018-10-17 12:30:00,51.76,51.94,51.7,51.94,46092.0,51.76,51.94,51.7,51.94,46092.0
2018-10-17 13:00:00,51.95,52.03,51.85,51.86,55494.0,51.95,52.03,51.85,51.86,55494.0
2018-10-17 13:30:00,51.87,51.93,51.75,51.8,44993.0,51.87,51.93,51.75,51.8,44993.0
2018-10-17 14:00:00,51.79,51.79,51.35,51.37,54981.0,51.79,51.79,51.35,51.37,54981.0
2018-10-17 14:30:00,51.34,51.75,51.34,51.71,61204.0,51.34,51.75,51.34,51.71,61204.0
2018-10-17 15:00:00,51.7,51.71,51.48,51.56,72869.0,51.7,51.71,51.48,51.56,72869.0
2018-10-17 15:30:00,51.55,51.56,51.27,51.42,348276.0,51.55,51.56,51.27,51.42,348276.0
2018-10-18 09:30:00,51.22,51.26,50.93,51.06,60810.0,51.22,51.26,50.93,51.06,60810.0
2018-10-18 10:00:00,51.13,51.21,51.01,51.12,64766.0,51.13,51.21,51.01,51.12,64766.0
2018-10-18 10:30:00,51.12,51.35,51.04,51.33,164843.0,51.12,51.35,51.04,51.33,164843.0
2018-10-18 11:00:00,51.34,51.34,50.95,50.98,101871.0,51.34,51.34,50.95,50.98,101871.0
2018-10-18 11:30:00,50.99,51.01,50.34,50.53,230719.0,50.99,51.01,50.34,50.53,230719.0
2018-10-18 12:00:00,50.52,50.55,50.32,50.5,145268.0,50.52,50.55,50.32,50.5,145268.0
2018-10-18 12:30:00,50.5,50.5,50.22,50.32,64339.0,50.5,50.5,50.22,50.32,64339.0
2018-10-18 13:00:00,50.35,50.4,50.09,50.17,64134.0,50.35,50.4,50.09,50.17,64134.0
2018-10-18 13:30:00,50.15,50.23,50.01,50.18,144251.0,50.15,50.23,50.01,50.18,144251.0
2018-10-18 14:00:00,50.18,50.38,49.85,49.86,522301.0,50.18,50.38,49.85,49.86,522301.0
2018-10-18 14:30:00,49.88,50.01,49.82,49.9,265079.0,49.88,50.01,49.82,49.9,265079.0
2018-10-18 15:00:00,49.89,49.97,49.72,49.87,268120.0,49.89,49.97,49.72,49.87,268120.0
2018-10-18 15:30:00,49.86,49.98,49.75,49.85,598387.0,49.86,49.98,49.75,49.85,598387.0
2018-10-19 09:30:00,49.96,50.17,49.52,50.13,348779.0,49.96,50.17,49.52,50.13,348779.0
2018-10-19 10:00:00,50.15,50.32,50.02,50.04,349209.0,50.15,50.32,50.02,50.04,349209.0
2018-10-19 10:30:00,50.01,50.06,49.73,49.85,129260.0,50.01,50.06,49.73,49.85,129260.0
2018-10-19 11:00:00,49.85,49.87,49.25,49.57,216577.0,49.85,49.87,49.25,49.57,216577.0
2018-10-19 11:30:00,49.59,49.65,49.39,49.58,104301.0,49.59,49.65,49.39,49.58,104301.0
2018-10-19 12:00:00,49.58,49.59,49.25,49.32,127875.0,49.58,49.59,49.25,49.32,127875.0
2018-10-19 12:30:00,49.31,49.41,49.24,49.33,76311.0,49.31,49.41,49.24,49.33,76311.0
2018-10-19 13:00:00,49.32,49.45,49.22,49.41,118080.0,49.32,49.45,49.22,49.41,118080.0
2018-10-19 13:30:00,49.4,49.47,49.21,49.23,59674.0,49.4,49.47,49.21,49.23,59674.0
2018-10-19 14:00:00,49.22,49.28,48.96,49.12,113485.0,49.22,49.28,48.96,49.12,113485.0
2018-10-19 14:30:00,49.12,49.29,49.04,49.12,80229.0,49.12,49.29,49.04,49.12,80229.0
2018-10-19 15:00:00,49.14,49.21,49.0,49.2,92609.0,49.14,49.21,49.0,49.2,92609.0
2018-10-19 15:30:00,49.2,49.2,48.9,48.98,513152.0,49.2,49.2,48.9,48.98,513152.0
2018-10-22 09:30:00,49.24,49.55,48.74,48.8,58232.0,49.24,49.55,48.74,48.8,58232.0
2018-10-22 10:00:00,48.77,48.79,48.4,48.57,76546.0,48.77,48.79,48.4,48.57,76546.0
2018-10-22 10:30:00,48.55,48.89,48.51,48.76,48666.0,48.55,48.89,48.51,48.76,48666.0
2018-10-22 11:00:00,48.75,48.75,48.49,48.49,118454.0,48.75,48.75,48.49,48.49,118454.0
2018-10-22 11:30:00,48.49,48.58,48.43,48.5,213394.0,48.49,48.58,48.43,48.5,213394.0
2018-10-22 12:00:00,48.52,48.63,48.39,48.45,121325.0,48.52,48.63,48.39,48.45,121325.0
2018-10-22 12:30:00,48.47,48.67,48.39,48.64,82436.0,48.47,48.67,48.39,48.64,82436.0
2018-10-22 13:00:00,48.65,48.76,48.58,48.62,33925.0,48.65,48.76,48.58,48.62,33925.0
2018-10-22 13:30:00,48.62,48.74,48.53,48.53,65849.0,48.62,48.74,48.53,48.53,65849.0
2018-10-22 14:00:00,48.53,48.58,48.4,48.4,73077.0,48.53,48.58,48.4,48.4,73077.0
2018-10-22 14:30:00,48.4,48.45,48.32,48.38,127871.0,48.4,48.45,48.32,48.38,127871.0
2018-10-22 15:00:00,48.37,48.48,48.27,48.31,116356.0,48.37,48.48,48.27,48.31,116356.0
2018-10-22 15:30:00,48.32,48.34,48.06,48.21,465496.0,48.32,48.34,48.06,48.21,465496.0
2018-10-23 09:30:00,47.32,47.87,46.93,47.34,249747.0,47.32,47.87,46.93,47.34,249747.0
2018-10-23 10:00:00,47.24,47.42,46.7,46.83,227734.0,47.24,47.42,46.7,46.83,227734.0
2018-10-23 10:30:00,46.79,47.07,46.55,47.01,173936.0,46.79,47.07,46.55,47.01,173936.0
2018-10-23 11:00:00,47.0,47.29,46.97,47.24,188703.0,47.0,47.29,46.97,47.24,188703.0
2018-10-23 11:30:00,47.24,47.3,47.05,47.06,124371.0,47.24,47.3,47.05,47.06,124371.0
2018-10-23 12:00:00,47.07,47.58,47.07,47.52,112130.0,47.07,47.58,47.07,47.52,112130.0
2018-10-23 12:30:00,47.54,47.82,47.53,47.69,111698.0,47.54,47.82,47.53,47.69,111698.0
2018-10-23 13:00:00,47.7,48.15,47.69,47.98,114752.0,47.7,48.15,47.69,47.98,114752.0
2018-10-23 13:30:00,48.0,48.05,47.65,47.67,152973.0,48.0,48.05,47.65,47.67,152973.0
2018-10-23 14:00:00,47.67,48.11,47.67,48.06,100276.0,47.67,48.11,47.67,48.06,100276.0
2018-10-23 14:30:00,48.05,48.34,48.04,48.31,142176.0,48.05,48.34,48.04,48.31,142176.0
2018-10-23 15:00:00,48.3,48.38,48.15,48.21,145204.0,48.3,48.38,48.15,48.21,145204.0
2018-10-23 15:30:00,48.2,48.29,48.01,48.09,399410.0,48.2,48.29,48.01,48.09,399410.0
2018-10-24 09:30:00,47.88,48.04,47.6,47.67,50490.0,47.88,48.04,47.6,47.67,50490.0
2018-10-24 10:00:00,47.62,47.7,47.21,47.23,50143.0,47.62,47.7,47.21,47.23,50143.0
2018-10-24 10:30:00,47.2,47.32,46.84,46.91,108518.0,47.2,47.32,46.84,46.91,108518.0
2018-10-24 11:00:00,46.91,46.93,46.44,46.51,224312.0,46.91,46.93,46.44,46.51,224312.0
2018-10-24 11:30:00,46.5,46.91,46.4,46.91,91443.0,46.5,46.91,46.4,46.91,91443.0
2018-10-24 12:00:00,46.92,46.95,46.5,46.52,90403.0,46.92,46.95,46.5,46.52,90403.0
2018-10-24 12:30:00,46.52,46.54,46.09,46.15,150427.0,46.52,46.54,46.09,46.15,150427.0
2018-10-24 13:00:00,46.14,46.14,45.84,45.92,139158.0,46.14,46.14,45.84,45.92,139158.0
2018-10-24 13:30:00,45.93,46.0,45.54,45.57,171169.0,45.93,46.0,45.54,45.57,171169.0
2018-10-24 14:00:00,45.58,45.66,45.4,45.63,168643.0,45.58,45.66,45.4,45.63,168643.0
2018-10-24 14:30:00,45.63,45.66,45.31,45.43,260999.0,45.63,45.66,45.31,45.43,260999.0
2018-10-24 15:00:00,45.43,45.58,45.25,45.28,268755.0,45.43,45.58,45.25,45.28,268755.0
2018-10-24 15:30:00,45.27,45.48,45.02,45.08,591185.0,45.27,45.48,45.02,45.08,591185.0
2018-10-25 09:30:00,45.67,45.67,44.28,45.16,327592.0,45.67,45.67,44.28,45.16,327592.0
2018-10-25 10:00:00,45.18,45.67,45.08,45.42,221240.0,45.18,45.67,45.08,45.42,221240.0
2018-10-25 10:30:00,45.44,45.73,45.3,45.31,428977.0,45.44,45.73,45.3,45.31,428977.0
2018-10-25 11:00:00,45.32,45.5,44.95,45.5,246432.0,45.32,45.5,44.95,45.5,246432.0
2018-10-25 11:30:00,45.46,45.59,45.23,45.3,122182.0,45.46,45.59,45.23,45.3,122182.0
2018-10-25 12:00:00,45.31,45.47,45.15,45.31,87314.0,45.31,45.47,45.15,45.31,87314.0
2018-10-25 12:30:00,45.31,45.46,45.17,45.19,92908.0,45.31,45.46,45.17,45.19,92908.0
2018-10-25 13:00:00,45.19,45.37,45.09,45.33,151479.0,45.19,45.37,45.09,45.33,151479.0
2018-10-25 13:30:00,45.33,45.62,45.31,45.42,104573.0,45.33,45.62,45.31,45.42,104573.0
2018-10-25 14:00:00,45.4,45.46,45.34,45.39,354768.0,45.4,45.46,45.34,45.39,354768.0
2018-10-25 14:30:00,45.39,45.71,45.38,45.62,203679.0,45.39,45.71,45.38,45.62,203679.0
2018-10-25 15:00:00,45.62,45.74,45.51,45.62,269541.0,45.62,45.74,45.51,45.62,269541.0
2018-10-25 15:30:00,45.64,45.7,45.2,45.43,446909.0,45.64,45.7,45.2,45.43,446909.0
2018-10-26 09:30:00,44.84,44.87,44.17,44.25,165028.0,44.84,44.87,44.17,44.25,165028.0
2018-10-26 10:00:00,44.23,44.26,43.68,43.7,338663.0,44.23,44.26,43.68,43.7,338663.0
2018-10-26 10:30:00,43.7,43.74,43.46,43.53,361457.0,43.7,43.74,43.46,43.53,361457.0
2018-10-26 11:00:00,43.52,44.28,43.51,44.21,155183.0,43.52,44.28,43.51,44.21,155183.0
2018-10-26 11:30:00,44.22,44.37,43.89,43.97,203464.0,44.22,44.37,43.89,43.97,203464.0
2018-10-26 12:00:00,43.99,44.31,43.99,44.19,119553.0,43.99,44.31,43.99,44.19,119553.0
2018-10-26 12:30:00,44.19,44.49,44.16,44.29,137283.0,44.19,44.49,44.16,44.29,137283.0
2018-10-26 13:00:00,44.29,44.56,44.28,44.29,137535.0,44.29,44.56,44.28,44.29,137535.0
2018-10-26 13:30:00,44.28,44.42,44.07,44.35,110937.0,44.28,44.42,44.07,44.35,110937.0
2018-10-26 14:00:00,44.36,44.41,44.07,44.18,123444.0,44.36,44.41,44.07,44.18,123444.0
2018-10-26 14:30:00,44.17,44.27,43.71,43.76,124944.0,44.17,44.27,43.71,43.76,124944.0
2018-10-26 15:00:00,43.76,43.95,43.57,43.82,237947.0,43.76,43.95,43.57,43.82,237947.0
2018-10-26 15:30:00,43.81,44.12,43.59,43.85,421429.0,43.81,44.12,43.59,43.85,421429.0
2018-10-29 09:30:00,44.45,44.83,43.93,44.3,256818.0,44.45,44.83,43.93,44.3,256818.0
2018-10-29 10:00:00,44.3,44.65,44.19,44.26,178250.0,44.3,44.65,44.19,44.26,178250.0
2018-10-29 10:30:00,44.26,44.39,43.92,44.11,122121.0,44.26,44.39,43.92,44.11,122121.0
2018-10-29 11:00:00,44.13,44.17,43.78,43.86,156714.0,44.13,44.17,43.78,43.86,156714.0
2018-10-29 11:30:00,43.86,43.95,43.62,43.63,97560.0,43.86,43.95,43.62,43.63,97560.0
2018-10-29 12:00:00,43.61,43.69,43.32,43.43,127794.0,43.61,43.69,43.32,43.43,127794.0
2018-10-29 12:30:00,43.45,43.67,43.24,43.33,123575.0,43.45,43.67,43.24,43.33,123575.0
2018-10-29 13:00:00,43.33,43.51,43.13,43.19,202122.0,43.33,43.51,43.13,43.19,202122.0
2018-10-29 13:30:00,43.2,43.39,43.14,43.14,181989.0,43.2,43.39,43.14,43.14,181989.0
2018-10-29 14:00:00,43.13,43.15,42.81,42.87,159533.0,43.13,43.15,42.81,42.87,159533.0
2018-10-29 14:30:00,42.85,42.96,42.62,42.69,139129.0,42.85,42.96,42.62,42.69,139129.0
2018-10-29 15:00:00,42.69,42.69,42.11,42.28,387713.0,42.69,42.69,42.11,42.28,387713.0
2018-10-29 15:30:00,42.26,42.38,41.73,42.34,731726.0,42.26,42.38,41.73,42.34,731726.0
2018-10-30 09:30:00,42.52,42.65,41.84,42.55,334373.0,42.52,42.65,41.84,42.55,334373.0
2018-10-30 10:00:00,42.55,42.66,42.14,42.19,215425.0,42.55,42.66,42.14,42.19,215425.0
2018-10-30 10:30:00,42.21,42.31,41.93,41.99,256292.0,42.21,42.31,41.93,41.99,256292.0
2018-10-30 11:00:00,42.0,42.14,41.85,42.08,208474.0,42.0,42.14,41.85,42.08,208474.0
2018-10-30 11:30:00,42.08,42.3,41.96,41.97,242203.0,42.08,42.3,41.96,41.97,242203.0
2018-10-30 12:00:00,41.97,42.19,41.92,42.16,268342.0,41.97,42.19,41.92,42.16,268342.0
2018-10-30 12:30:00,42.16,42.32,41.93,41.96,206168.0,42.16,42.32,41.93,41.96,206168.0
2018-10-30 13:00:00,41.95,41.99,41.74,41.76,169298.0,41.95,41.99,41.74,41.76,169298.0
2018-10-30 13:30:00,41.74,41.87,41.61,41.85,213007.0,41.74,41.87,41.61,41.85,213007.0
2018-10-30 14:00:00,41.86,41.95,41.7,41.81,198256.0,41.86,41.95,41.7,41.81,198256.0
2018-10-30 14:30:00,41.79,42.14,41.74,42.08,266143.0,41.79,42.14,41.74,42.08,266143.0
2018-10-30 15:00:00,42.09,42.3,41.96,42.21,372510.0,42.09,42.3,41.96,42.21,372510.0
2018-10-30 15:30:00,42.22,42.43,42.1,42.39,855062.0,42.22,42.43,42.1,42.39,855062.0
2018-10-31 09:30:00,43.21,44.49,42.88,44.44,419810.0,43.21,44.49,42.88,44.44,419810.0
2018-10-31 10:00:00,44.46,44.51,43.92,44.22,398054.0,44.46,44.51,43.92,44.22,398054.0
2018-10-31 10:30:00,44.2,44.26,43.53,43.66,268676.0,44.2,44.26,43.53,43.66,268676.0
2018-10-31 11:00:00,43.66,43.73,43.35,43.66,311374.0,43.66,43.73,43.35,43.66,311374.0
2018-10-31 11:30:00,43.69,43.69,43.3,43.39,147620.0,43.69,43.69,43.3,43.39,147620.0
2018-10-31 12:00:00,43.39,43.47,43.2,43.36,273641.0,43.39,43.47,43.2,43.36,273641.0
2018-10-31 12:30:00,43.36,43.78,43.36,43.75,140936.0,43.36,43.78,43.36,43.75,140936.0
2018-10-31 13:00:00,43.75,43.99,43.71,43.93,155624.0,43.75,43.99,43.71,43.93,155624.0
2018-10-31 13:30:00,43.93,43.98,43.78,43.88,118596.0,43.93,43.98,43.78,43.88,118596.0
2018-10-31 14:00:00,43.88,44.13,43.84,44.12,170880.0,43.88,44.13,43.84,44.12,170880.0
2018-10-31 14:30:00,44.12,44.22,44.09,44.2,147084.0,44.12,44.22,44.09,44.2,147084.0
2018-10-31 15:00:00,44.2,44.37,44.1,44.17,234900.0,44.2,44.37,44.1,44.17,234900.0
2018-10-31 15:30:00,44.17,44.18,44.0,44.07,924668.0,44.17,44.18,44.0,44.07,924668.0
2018-11-01 09:30:00,44.56,45.24,44.28,45.17,189673.0,44.56,45.24,44.28,45.17,189673.0
2018-11-01 10:00:00,45.17,45.58,44.99,45.56,215527.0,45.17,45.58,44.99,45.56,215527.0
2018-11-01 10:30:00,45.58,45.87,45.53,45.82,149430.0,45.58,45.87,45.53,45.82,149430.0
2018-11-01 11:00:00,45.82,45.87,45.58,45.71,463890.0,45.82,45.87,45.58,45.71,463890.0
2018-11-01 11:30:00,45.71,45.92,45.55,45.8,770335.0,45.71,45.92,45.55,45.8,770335.0
2018-11-01 12:00:00,45.81,45.98,45.63,45.97,138448.0,45.81,45.98,45.63,45.97,138448.0
2018-11-01 12:30:00,45.97,46.11,45.9,46.11,84638.0,45.97,46.11,45.9,46.11,84638.0
2018-11-01 13:00:00,46.1,46.13,45.93,46.09,96751.0,46.1,46.13,45.93,46.09,96751.0
2018-11-01 13:30:00,46.09,46.15,45.88,45.98,100738.0,46.09,46.15,45.88,45.98,100738.0
2018-11-01 14:00:00,45.98,46.04,45.89,45.98,137338.0,45.98,46.04,45.89,45.98,137338.0
2018-11-01 14:30:00,45.98,46.33,45.87,46.3,261229.0,45.98,46.33,45.87,46.3,261229.0
2018-11-01 15:00:00,46.3,46.38,46.21,46.34,178770.0,46.3,46.38,46.21,46.34,178770.0
2018-11-01 15:30:00,46.34,46.42,46.24,46.4,494194.0,46.34,46.42,46.24,46.4,494194.0
2018-11-02 09:30:00,46.52,46.78,46.14,46.77,203392.0,46.52,46.78,46.14,46.77,203392.0
2018-11-02 10:00:00,46.77,46.84,46.16,46.17,141858.0,46.77,46.84,46.16,46.17,141858.0
2018-11-02 10:30:00,46.16,46.25,45.81,46.24,145377.0,46.16,46.25,45.81,46.24,145377.0
2018-11-02 11:00:00,46.24,46.33,45.91,45.99,207410.0,46.24,46.33,45.91,45.99,207410.0
2018-11-02 11:30:00,45.98,46.19,45.92,46.19,73699.0,45.98,46.19,45.92,46.19,73699.0
2018-11-02 12:00:00,46.18,46.22,45.94,45.96,162586.0,46.18,46.22,45.94,45.96,162586.0
2018-11-02 12:30:00,45.96,46.0,45.34,45.74,357166.0,45.96,46.0,45.34,45.74,357166.0
2018-11-02 13:00:00,45.73,45.91,45.6,45.82,110274.0,45.73,45.91,45.6,45.82,110274.0
2018-11-02 13:30:00,45.76,45.86,45.62,45.72,61715.0,45.76,45.86,45.62,45.72,61715.0
2018-11-02 14:00:00,45.71,46.06,45.58,46.02,138286.0,45.71,46.06,45.58,46.02,138286.0
2018-11-02 14:30:00,46.04,46.05,45.73,45.98,1234277.0,46.04,46.05,45.73,45.98,1234277.0
2018-11-02 15:00:00,45.98,46.15,45.79,45.98,214971.0,45.98,46.15,45.79,45.98,214971.0
2018-11-02 15:30:00,45.97,46.06,45.72,45.79,780833.0,45.97,46.06,45.72,45.79,780833.0
2018-11-05 09:30:00,45.8,46.01,45.65,45.76,111164.0,45.8,46.01,45.65,45.76,111164.0
2018-11-05 10:00:00,45.76,46.01,45.69,46.0,143720.0,45.76,46.01,45.69,46.0,143720.0
2018-11-05 10:30:00,46.0,46.01,45.79,45.94,152644.0,46.0,46.01,45.79,45.94,152644.0
2018-11-05 11:00:00,45.94,46.17,45.83,45.86,620468.0,45.94,46.17,45.83,45.86,620468.0
2018-11-05 11:30:00,45.87,45.93,45.77,45.89,77968.0,45.87,45.93,45.77,45.89,77968.0
2018-11-05 12:00:00,45.89,45.9,45.73,45.77,124461.0,45.89,45.9,45.73,45.77,124461.0
2018-11-05 12:30:00,45.79,45.81,45.63,45.63,113670.0,45.79,45.81,45.63,45.63,113670.0
2018-11-05 13:00:00,45.61,45.77,45.55,45.75,67559.0,45.61,45.77,45.55,45.75,67559.0
2018-11-05 13:30:00,45.74,45.92,45.67,45.87,119233.0,45.74,45.92,45.67,45.87,119233.0
2018-11-05 14:00:00,45.85,46.25,45.82,46.22,362072.0,45.85,46.25,45.82,46.22,362072.0
2018-11-05 14:30:00,46.21,46.31,46.08,46.26,122274.0,46.21,46.31,46.08,46.26,122274.0
2018-11-05 15:00:00,46.26,46.45,46.12,46.2,165450.0,46.26,46.45,46.12,46.2,165450.0
2018-11-05 15:30:00,46.21,46.3,46.0,46.1,559633.0,46.21,46.3,46.0,46.1,559633.0
2018-11-06 09:30:00,45.97,46.55,45.59,46.34,192711.0,45.97,46.55,45.59,46.34,192711.0
2018-11-06 10:00:00,46.34,46.66,46.23,46.62,153696.0,46.34,46.66,46.23,46.62,153696.0
2018-11-06 10:30:00,46.62,46.67,46.35,46.43,89259.0,46.62,46.67,46.35,46.43,89259.0
2018-11-06 11:00:00,46.44,46.46,46.22,46.35,199922.0,46.44,46.46,46.22,46.35,199922.0
2018-11-06 11:30:00,46.34,46.54,46.28,46.54,79262.0,46.34,46.54,46.28,46.54,79262.0
2018-11-06 12:00:00,46.54,46.68,46.5,46.53,89404.0,46.54,46.68,46.5,46.53,89404.0
2018-11-06 12:30:00,46.54,46.94,46.54,46.68,144045.0,46.54,46.94,46.54,46.68,144045.0
2018-11-06 13:00:00,46.68,46.79,46.67,46.74,99830.0,46.68,46.79,46.67,46.74,99830.0
2018-11-06 13:30:00,46.75,46.75,46.54,46.56,147708.0,46.75,46.75,46.54,46.56,147708.0
2018-11-06 14:00:00,46.55,46.63,46.38,46.4,83414.0,46.55,46.63,46.38,46.4,83414.0
2018-11-06 14:30:00,46.39,46.49,46.2,46.35,136201.0,46.39,46.49,46.2,46.35,136201.0
2018-11-06 15:00:00,46.35,46.44,46.29,46.42,102264.0,46.35,46.44,46.29,46.42,102264.0
2018-11-06 15:30:00,46.41,46.58,46.31,46.56,374324.0,46.41,46.58,46.31,46.56,374324.0
2018-11-07 09:30:00,47.03,47.42,46.93,47.1,197018.0,47.03,47.42,46.93,47.1,197018.0
2018-11-07 10:00:00,47.08,47.16,46.82,47.14,104658.0,47.08,47.16,46.82,47.14,104658.0
2018-11-07 10:30:00,47.13,47.47,47.03,47.37,263781.0,47.13,47.47,47.03,47.37,263781.0
2018-11-07 11:00:00,47.38,47.48,47.26,47.32,249262.0,47.38,47.48,47.26,47.32,249262.0
2018-11-07 11:30:00,47.33,47.64,47.27,47.64,197460.0,47.33,47.64,47.27,47.64,197460.0
2018-11-07 12:00:00,47.66,47.67,47.44,47.51,76460.0,47.66,47.67,47.44,47.51,76460.0
2018-11-07 12:30:00,47.52,47.61,47.46,47.54,59359.0,47.52,47.61,47.46,47.54,59359.0
2018-11-07 13:00:00,47.53,47.61,47.46,47.5,86188.0,47.53,47.61,47.46,47.5,86188.0
2018-11-07 13:30:00,47.51,47.58,47.45,47.48,92555.0,47.51,47.58,47.45,47.48,92555.0
2018-11-07 14:00:00,47.48,47.81,47.46,47.68,189706.0,47.48,47.81,47.46,47.68,189706.0
2018-11-07 14:30:00,47.67,47.7,47.57,47.67,141509.0,47.67,47.7,47.57,47.67,141509.0
2018-11-07 15:00:00,47.67,47.84,47.63,47.84,190280.0,47.67,47.84,47.63,47.84,190280.0
2018-11-07 15:30:00,47.84,48.01,47.8,47.99,630626.0,47.84,48.01,47.8,47.99,630626.0
2018-11-08 09:30:00,49.01,50.4,49.0,50.04,486294.0,49.01,50.4,49.0,50.04,486294.0
2018-11-08 10:00:00,50.04,50.31,48.62,48.91,408053.0,50.04,50.31,48.62,48.91,408053.0
2018-11-08 10:30:00,48.93,49.65,48.42,48.86,341668.0,48.93,49.65,48.42,48.86,341668.0
2018-11-08 11:00:00,48.88,49.08,48.36,49.03,209616.0,48.88,49.08,48.36,49.03,209616.0
2018-11-08 11:30:00,49.04,49.44,48.97,49.32,139013.0,49.04,49.44,48.97,49.32,139013.0
2018-11-08 12:00:00,49.32,49.59,49.13,49.36,122245.0,49.32,49.59,49.13,49.36,122245.0
2018-11-08 12:30:00,49.36,49.67,49.31,49.44,86995.0,49.36,49.67,49.31,49.44,86995.0
2018-11-08 13:00:00,49.44,49.49,49.29,49.4,90528.0,49.44,49.49,49.29,49.4,90528.0
2018-11-08 13:30:00,49.38,49.74,49.24,49.74,114010.0,49.38,49.74,49.24,49.74,114010.0
2018-11-08 14:00:00,49.78,49.78,49.4,49.54,180139.0,49.78,49.78,49.4,49.54,180139.0
2018-11-08 14:30:00,49.53,49.65,49.36,49.57,171482.0,49.53,49.65,49.36,49.57,171482.0
2018-11-08 15:00:00,49.56,49.58,49.26,49.26,208476.0,49.56,49.58,49.26,49.26,208476.0
2018-11-08 15:30:00,49.25,49.33,49.12,49.27,461770.0,49.25,49.33,49.12,49.27,461770.0
2018-11-09 09:30:00,49.04,49.49,48.76,48.98,253544.0,49.04,49.49,48.76,48.98,253544.0
2018-11-09 10:00:00,48.94,49.13,48.44,48.77,311385.0,48.94,49.13,48.44,48.77,311385.0
2018-11-09 10:30:00,48.75,49.01,48.73,48.91,163470.0,48.75,49.01,48.73,48.91,163470.0
2018-11-09 11:00:00,48.94,49.14,48.81,49.05,258609.0,48.94,49.14,48.81,49.05,258609.0
2018-11-09 11:30:00,49.0,49.1,48.65,48.68,117769.0,49.0,49.1,48.65,48.68,117769.0
2018-11-09 12:00:00,48.69,48.83,48.64,48.78,95819.0,48.69,48.83,48.64,48.78,95819.0
2018-11-09 12:30:00,48.77,48.94,48.74,48.79,72972.0,48.77,48.94,48.74,48.79,72972.0
2018-11-09 13:00:00,48.78,48.84,48.61,48.68,88234.0,48.78,48.84,48.61,48.68,88234.0
2018-11-09 13:30:00,48.67,48.68,48.49,48.56,83605.0,48.67,48.68,48.49,48.56,83605.0
2018-11-09 14:00:00,48.56,48.67,48.33,48.44,97208.0,48.56,48.67,48.33,48.44,97208.0
2018-11-09 14:30:00,48.44,48.91,48.42,48.78,199019.0,48.44,48.91,48.42,48.78,199019.0
2018-11-09 15:00:00,48.78,48.98,48.72,48.88,175539.0,48.78,48.98,48.72,48.88,175539.0
2018-11-09 15:30:00,48.89,49.01,48.75,48.77,446062.0,48.89,49.01,48.75,48.77,446062.0
2018-11-12 09:30:00,48.6,49.17,48.55,49.01,313358.0,48.6,49.17,48.55,49.01,313358.0
2018-11-12 10:00:00,48.99,49.33,48.88,49.28,214056.0,48.99,49.33,48.88,49.28,214056.0
2018-11-12 10:30:00,49.28,49.29,48.71,48.73,205821.0,49.28,49.29,48.71,48.73,205821.0
2018-11-12 11:00:00,48.73,49.02,48.72,48.73,296621.0,48.73,49.02,48.72,48.73,296621.0
2018-11-12 11:30:00,48.72,48.88,48.53,48.86,305974.0,48.72,48.88,48.53,48.86,305974.0
2018-11-12 12:00:00,48.88,48.95,48.76,48.8,215324.0,48.88,48.95,48.76,48.8,215324.0
2018-11-12 12:30:00,48.81,48.83,48.69,48.71,98305.0,48.81,48.83,48.69,48.71,98305.0
2018-11-12 13:00:00,48.73,48.82,48.61,48.77,120457.0,48.73,48.82,48.61,48.77,120457.0
2018-11-12 13:30:00,48.75,48.87,48.59,48.83,128539.0,48.75,48.87,48.59,48.83,128539.0
2018-11-12 14:00:00,48.81,49.04,48.77,48.88,116260.0,48.81,49.04,48.77,48.88,116260.0
2018-11-12 14:30:00,48.89,49.06,48.79,48.85,148763.0,48.89,49.06,48.79,48.85,148763.0
2018-11-12 15:00:00,48.85,49.07,48.79,49.05,222702.0,48.85,49.07,48.79,49.05,222702.0
2018-11-12 15:30:00,49.05,49.05,48.4,48.67,560141.0,49.05,49.05,48.4,48.67,560141.0
2018-11-13 09:30:00,48.93,49.41,48.76,49.3,100419.0,48.93,49.41,48.76,49.3,100419.0
2018-11-13 10:00:00,49.29,49.7,49.16,49.34,167393.0,49.29,49.7,49.16,49.34,167393.0
2018-11-13 10:30:00,49.34,49.78,49.29,49.62,159188.0,49.34,49.78,49.29,49.62,159188.0
2018-11-13 11:00:00,49.61,50.1,49.59,49.89,128826.0,49.61,50.1,49.59,49.89,128826.0
2018-11-13 11:30:00,49.87,50.02,49.74,49.93,90606.0,49.87,50.02,49.74,49.93,90606.0
2018-11-13 12:00:00,49.94,50.0,49.72,49.9,83569.0,49.94,50.0,49.72,49.9,83569.0
2018-11-13 12:30:00,49.9,49.91,49.49,49.54,177661.0,49.9,49.91,49.49,49.54,177661.0
2018-11-13 13:00:00,49.56,49.64,49.35,49.5,336728.0,49.56,49.64,49.35,49.5,336728.0
2018-11-13 13:30:00,49.53,49.67,49.49,49.54,100621.0,49.53,49.67,49.49,49.54,100621.0
2018-11-13 14:00:00,49.54,49.58,49.29,49.45,290644.0,49.54,49.58,49.29,49.45,290644.0
2018-11-13 14:30:00,49.43,49.61,49.37,49.51,220715.0,49.43,49.61,49.37,49.51,220715.0
2018-11-13 15:00:00,49.51,49.66,49.46,49.55,341935.0,49.51,49.66,49.46,49.55,341935.0
2018-11-13 15:30:00,49.55,49.63,49.39,49.49,637628.0,49.55,49.63,49.39,49.49,637628.0
2018-11-14 09:30:00,49.92,50.54,49.92,50.46,175678.0,49.92,50.54,49.92,50.46,175678.0
2018-11-14 10:00:00,50.48,50.67,50.14,50.3,166769.0,50.48,50.67,50.14,50.3,166769.0
2018-11-14 10:30:00,50.29,50.29,49.82,49.99,142951.0,50.29,50.29,49.82,49.99,142951.0
2018-11-14 11:00:00,49.98,50.05,49.81,50.0,110138.0,49.98,50.05,49.81,50.0,110138.0
2018-11-14 11:30:00,50.0,50.07,49.66,49.92,113853.0,50.0,50.07,49.66,49.92,113853.0
2018-11-14 12:00:00,49.93,50.07,49.82,50.03,101730.0,49.93,50.07,49.82,50.03,101730.0
2018-11-14 12:30:00,50.01,50.03,49.67,49.67,100281.0,50.01,50.03,49.67,49.67,100281.0
2018-11-14 13:00:00,49.66,49.77,49.58,49.65,129830.0,49.66,49.77,49.58,49.65,129830.0
2018-11-14 13:30:00,49.65,49.7,49.4,49.58,175414.0,49.65,49.7,49.4,49.58,175414.0
2018-11-14 14:00:00,49.57,50.03,49.38,49.86,275627.0,49.57,50.03,49.38,49.86,275627.0
2018-11-14 14:30:00,49.85,50.07,49.76,50.04,153659.0,49.85,50.07,49.76,50.04,153659.0
2018-11-14 15:00:00,50.03,50.23,49.94,49.99,144296.0,50.03,50.23,49.94,49.99,144296.0
2018-11-14 15:30:00,49.99,50.06,49.61,49.71,473869.0,49.99,50.06,49.61,49.71,473869.0
2018-11-15 09:30:00,49.15,49.24,48.76,48.92,222035.0,49.15,49.24,48.76,48.92,222035.0
2018-11-15 10:00:00,48.93,49.19,48.77,49.17,133918.0,48.93,49.19,48.77,49.17,133918.0
2018-11-15 10:30:00,49.16,49.29,48.82,49.26,206834.0,49.16,49.29,48.82,49.26,206834.0
2018-11-15 11:00:00,49.28,49.73,49.19,49.69,98103.0,49.28,49.73,49.19,49.69,98103.0
2018-11-15 11:30:00,49.67,50.01,49.67,49.89,58553.0,49.67,50.01,49.67,49.89,58553.0
2018-11-15 12:00:00,49.93,50.0,49.66,49.91,53707.0,49.93,50.0,49.66,49.91,53707.0
2018-11-15 12:30:00,49.87,49.97,49.73,49.78,87249.0,49.87,49.97,49.73,49.78,87249.0
2018-11-15 13:00:00,49.76,50.26,49.61,50.24,109442.0,49.76,50.26,49.61,50.24,109442.0
2018-11-15 13:30:00,50.27,50.43,50.15,50.34,68909.0,50.27,50.43,50.15,50.34,68909.0
2018-11-15 14:00:00,50.39,50.48,50.23,50.46,45339.0,50.39,50.48,50.23,50.46,45339.0
2018-11-15 14:30:00,50.45,50.52,50.27,50.31,83767.0,50.45,50.52,50.27,50.31,83767.0
2018-11-15 15:00:00,50.36,50.46,49.91,50.17,141350.0,50.36,50.46,49.91,50.17,141350.0
2018-11-15 15:30:00,50.19,50.45,50.17,50.45,395988.0,50.19,50.45,50.17,50.45,395988.0
2018-11-16 09:30:00,50.12,51.06,50.11,50.87,132046.0,50.12,51.06,50.11,50.87,132046.0
2018-11-16 10:00:00,50.78,50.82,50.45,50.52,101735.0,50.78,50.82,50.45,50.52,101735.0
2018-11-16 10:30:00,50.53,50.71,50.48,50.48,84502.0,50.53,50.71,50.48,50.48,84502.0
2018-11-16 11:00:00,50.49,50.58,50.28,50.32,83288.0,50.49,50.58,50.28,50.32,83288.0
2018-11-16 11:30:00,50.33,50.37,49.95,49.95,68478.0,50.33,50.37,49.95,49.95,68478.0
2018-11-16 12:00:00,49.98,50.25,49.84,50.09,59556.0,49.98,50.25,49.84,50.09,59556.0
2018-11-16 12:30:00,50.06,50.67,50.03,50.47,64107.0,50.06,50.67,50.03,50.47,64107.0
2018-11-16 13:00:00,50.51,50.55,50.3,50.4,41669.0,50.51,50.55,50.3,50.4,41669.0
2018-11-16 13:30:00,50.4,50.42,50.25,50.35,54062.0,50.4,50.42,50.25,50.35,54062.0
2018-11-16 14:00:00,50.37,50.59,50.36,50.56,39546.0,50.37,50.59,50.36,50.56,39546.0
2018-11-16 14:30:00,50.57,50.62,50.51,50.61,43502.0,50.57,50.62,50.51,50.61,43502.0
2018-11-16 15:00:00,50.62,50.68,50.57,50.62,105787.0,50.62,50.68,50.57,50.62,105787.0
2018-11-16 15:30:00,50.61,50.63,50.38,50.46,219831.0,50.61,50.63,50.38,50.46,219831.0
2018-11-19 09:30:00,50.45,50.71,50.27,50.61,134654.0,50.45,50.71,50.27,50.61,134654.0
2018-11-19 10:00:00,50.61,50.62,50.0,50.03,157009.0,50.61,50.62,50.0,50.03,157009.0
2018-11-19 10:30:00,50.06,50.38,50.0,50.33,72284.0,50.06,50.38,50.0,50.33,72284.0
2018-11-19 11:00:00,50.32,50.37,50.03,50.09,76330.0,50.32,50.37,50.03,50.09,76330.0
2018-11-19 11:30:00,50.08,50.11,49.61,49.73,76604.0,50.08,50.11,49.61,49.73,76604.0
2018-11-19 12:00:00,49.76,49.76,49.45,49.58,111140.0,49.76,49.76,49.45,49.58,111140.0
2018-11-19 12:30:00,49.56,49.79,49.44,49.64,66130.0,49.56,49.79,49.44,49.64,66130.0
2018-11-19 13:00:00,49.65,49.65,49.46,49.54,86210.0,49.65,49.65,49.46,49.54,86210.0
2018-11-19 13:30:00,49.54,49.65,49.42,49.48,56789.0,49.54,49.65,49.42,49.48,56789.0
2018-11-19 14:00:00,49.51,49.55,49.39,49.42,105261.0,49.51,49.55,49.39,49.42,105261.0
2018-11-19 14:30:00,49.39,49.51,49.2,49.32,486694.0,49.39,49.51,49.2,49.32,486694.0
2018-11-19 15:00:00,49.3,49.54,49.16,49.42,178890.0,49.3,49.54,49.16,49.42,178890.0
2018-11-19 15:30:00,49.44,49.45,49.14,49.27,383185.0,49.44,49.45,49.14,49.27,383185.0
2018-11-20 09:30:00,48.41,48.79,48.11,48.47,168208.0,48.41,48.79,48.11,48.47,168208.0
2018-11-20 10:00:00,48.39,48.64,47.99,48.59,127848.0,48.39,48.64,47.99,48.59,127848.0
2018-11-20 10:30:00,48.57,49.06,48.46,48.92,196623.0,48.57,49.06,48.46,48.92,196623.0
2018-11-20 11:00:00,48.94,49.12,48.83,49.01,84412.0,48.94,49.12,48.83,49.01,84412.0
2018-11-20 11:30:00,49.02,49.7,49.0,49.6,106599.0,49.02,49.7,49.0,49.6,106599.0
2018-11-20 12:00:00,49.61,49.72,49.46,49.63,82222.0,49.61,49.72,49.46,49.63,82222.0
2018-11-20 12:30:00,49.63,49.69,49.22,49.29,59710.0,49.63,49.69,49.22,49.29,59710.0
2018-11-20 13:00:00,49.29,49.36,49.0,49.12,110806.0,49.29,49.36,49.0,49.12,110806.0
2018-11-20 13:30:00,49.11,49.42,49.11,49.19,48419.0,49.11,49.42,49.11,49.19,48419.0
2018-11-20 14:00:00,49.18,49.37,49.03,49.26,70197.0,49.18,49.37,49.03,49.26,70197.0
2018-11-20 14:30:00,49.28,49.54,49.26,49.45,127946.0,49.28,49.54,49.26,49.45,127946.0
2018-11-20 15:00:00,49.46,49.72,49.2,49.66,101005.0,49.46,49.72,49.2,49.66,101005.0
2018-11-20 15:30:00,49.66,49.66,49.42,49.48,365022.0,49.66,49.66,49.42,49.48,365022.0
2018-11-21 09:30:00,49.9,50.22,49.66,50.02,83899.0,49.9,50.22,49.66,50.02,83899.0
2018-11-21 10:00:00,50.06,50.27,49.95,50.26,76824.0,50.06,50.27,49.95,50.26,76824.0
2018-11-21 10:30:00,50.28,50.28,50.01,50.13,64109.0,50.28,50.28,50.01,50.13,64109.0
2018-11-21 11:00:00,50.12,50.54,50.06,50.41,58855.0,50.12,50.54,50.06,50.41,58855.0
2018-11-21 11:30:00,50.42,50.53,50.38,50.41,59979.0,50.42,50.53,50.38,50.41,59979.0
2018-11-21 12:00:00,50.43,50.43,50.21,50.3,33675.0,50.43,50.43,50.21,50.3,33675.0
2018-11-21 12:30:00,50.29,50.39,50.23,50.39,27063.0,50.29,50.39,50.23,50.39,27063.0
2018-11-21 13:00:00,50.4,50.51,50.37,50.41,35840.0,50.4,50.51,50.37,50.41,35840.0
2018-11-21 13:30:00,50.41,50.55,50.41,50.5,54873.0,50.41,50.55,50.41,50.5,54873.0
2018-11-21 14:00:00,50.5,50.5,50.32,50.44,35141.0,50.5,50.5,50.32,50.44,35141.0
2018-11-21 14:30:00,50.45,50.47,50.31,50.32,40941.0,50.45,50.47,50.31,50.32,40941.0
2018-11-21 15:00:00,50.31,50.44,50.09,50.09,81926.0,50.31,50.44,50.09,50.09,81926.0
2018-11-21 15:30:00,50.07,50.24,50.0,50.15,243712.0,50.07,50.24,50.0,50.15,243712.0
2018-11-23 09:30:00,49.85,50.91,49.85,50.64,130733.0,49.85,50.91,49.85,50.64,130733.0
2018-11-23 10:00:00,50.63,50.84,50.52,50.81,90096.0,50.63,50.84,50.52,50.81,90096.0
2018-11-23 10:30:00,50.81,51.33,50.81,51.07,82754.0,50.81,51.33,50.81,51.07,82754.0
2018-11-23 11:00:00,51.08,51.28,50.9,51.03,110625.0,51.08,51.28,50.9,51.03,110625.0
2018-11-23 11:30:00,51.03,51.14,50.76,50.79,78130.0,51.03,51.14,50.76,50.79,78130.0
2018-11-23 12:00:00,50.79,51.02,50.78,50.84,118674.0,50.79,51.02,50.78,50.84,118674.0
2018-11-23 12:30:00,50.85,50.91,50.68,50.74,150004.0,50.85,50.91,50.68,50.74,150004.0
2018-11-26 09:30:00,51.16,51.41,50.72,51.34,143826.0,51.16,51.41,50.72,51.34,143826.0
2018-11-26 10:00:00,51.39,51.39,51.13,51.2,71930.0,51.39,51.39,51.13,51.2,71930.0
2018-11-26 10:30:00,51.21,51.55,51.13,51.55,112913.0,51.21,51.55,51.13,51.55,112913.0
2018-11-26 11:00:00,51.55,51.6,51.35,51.36,46843.0,51.55,51.6,51.35,51.36,46843.0
2018-11-26 11:30:00,51.35,51.35,51.13,51.26,45546.0,51.35,51.35,51.13,51.26,45546.0
2018-11-26 12:00:00,51.28,51.34,51.14,51.15,63043.0,51.28,51.34,51.14,51.15,63043.0
2018-11-26 12:30:00,51.14,51.14,50.93,51.06,49534.0,51.14,51.14,50.93,51.06,49534.0
2018-11-26 13:00:00,51.06,51.19,50.98,51.12,38682.0,51.06,51.19,50.98,51.12,38682.0
2018-11-26 13:30:00,51.12,51.3,51.11,51.28,33916.0,51.12,51.3,51.11,51.28,33916.0
2018-11-26 14:00:00,51.28,51.45,51.17,51.42,54931.0,51.28,51.45,51.17,51.42,54931.0
2018-11-26 14:30:00,51.42,51.54,51.38,51.53,75786.0,51.42,51.54,51.38,51.53,75786.0
2018-11-26 15:00:00,51.53,51.56,51.43,51.52,89816.0,51.53,51.56,51.43,51.52,89816.0
2018-11-26 15:30:00,51.53,51.63,51.49,51.55,232211.0,51.53,51.63,51.49,51.55,232211.0
2018-11-27 09:30:00,51.21,51.39,51.0,51.24,45966.0,51.21,51.39,51.0,51.24,45966.0
2018-11-27 10:00:00,51.23,51.54,51.17,51.21,56754.0,51.23,51.54,51.17,51.21,56754.0
2018-11-27 10:30:00,51.21,51.47,51.03,51.45,58274.0,51.21,51.47,51.03,51.45,58274.0
2018-11-27 11:00:00,51.43,51.57,51.16,51.29,46111.0,51.43,51.57,51.16,51.29,46111.0
2018-11-27 11:30:00,51.27,51.27,51.08,51.09,64059.0,51.27,51.27,51.08,51.09,64059.0
2018-11-27 12:00:00,51.09,51.16,50.85,50.91,45540.0,51.09,51.16,50.85,50.91,45540.0
2018-11-27 12:30:00,50.89,51.01,50.73,50.75,53293.0,50.89,51.01,50.73,50.75,53293.0
2018-11-27 13:00:00,50.75,50.9,50.66,50.78,52998.0,50.75,50.9,50.66,50.78,52998.0
2018-11-27 13:30:00,50.79,51.02,50.71,51.0,89410.0,50.79,51.02,50.71,51.0,89410.0
2018-11-27 14:00:00,50.99,51.05,50.84,50.87,66650.0,50.99,51.05,50.84,50.87,66650.0
2018-11-27 14:30:00,50.87,50.9,50.77,50.79,57631.0,50.87,50.9,50.77,50.79,57631.0
2018-11-27 15:00:00,50.8,50.84,50.71,50.84,69161.0,50.8,50.84,50.71,50.84,69161.0
2018-11-27 15:30:00,50.84,50.96,50.77,50.96,278904.0,50.84,50.96,50.77,50.96,278904.0
2018-11-28 09:30:00,51.15,51.55,51.04,51.2,78680.0,51.15,51.55,51.04,51.2,78680.0
2018-11-28 10:00:00,51.21,51.25,50.78,50.8,40089.0,51.21,51.25,50.78,50.8,40089.0
2018-11-28 10:30:00,50.81,51.08,50.75,51.06,45050.0,50.81,51.08,50.75,51.06,45050.0
2018-11-28 11:00:00,51.07,51.3,51.04,51.19,43012.0,51.07,51.3,51.04,51.19,43012.0
2018-11-28 11:30:00,51.2,51.27,50.99,51.09,45643.0,51.2,51.27,50.99,51.09,45643.0
2018-11-28 12:00:00,51.12,51.78,51.12,51.75,124034.0,51.12,51.78,51.12,51.75,124034.0
2018-11-28 12:30:00,51.75,51.98,51.69,51.78,57722.0,51.75,51.98,51.69,51.78,57722.0
2018-11-28 13:00:00,51.81,51.82,51.62,51.82,44132.0,51.81,51.82,51.62,51.82,44132.0
2018-11-28 13:30:00,51.82,51.94,51.79,51.82,48591.0,51.82,51.94,51.79,51.82,48591.0
2018-11-28 14:00:00,51.83,51.93,51.71,51.76,70917.0,51.83,51.93,51.71,51.76,70917.0
2018-11-28 14:30:00,51.75,51.78,51.63,51.63,74089.0,51.75,51.78,51.63,51.63,74089.0
2018-11-28 15:00:00,51.63,51.69,51.54,51.64,148365.0,51.63,51.69,51.54,51.64,148365.0
2018-11-28 15:30:00,51.62,51.67,51.52,51.59,494397.0,51.62,51.67,51.52,51.59,494397.0
2018-11-29 09:30:00,52.17,52.73,51.64,51.71,1268115.0,52.17,52.73,51.64,51.71,1268115.0
2018-11-29 10:00:00,51.69,51.98,51.37,51.8,639866.0,51.69,51.98,51.37,51.8,639866.0
2018-11-29 10:30:00,51.8,52.03,51.69,51.95,667754.0,51.8,52.03,51.69,51.95,667754.0
2018-11-29 11:00:00,51.95,52.16,51.88,52.14,708788.0,51.95,52.16,51.88,52.14,708788.0
2018-11-29 11:30:00,52.14,52.51,52.13,52.37,534605.0,52.14,52.51,52.13,52.37,534605.0
2018-11-29 12:00:00,52.37,52.38,51.97,52.3,349771.0,52.37,52.38,51.97,52.3,349771.0
2018-11-29 12:30:00,52.3,52.32,52.05,52.21,288974.0,52.3,52.32,52.05,52.21,288974.0
2018-11-29 13:00:00,52.21,52.48,52.05,52.46,320818.0,52.21,52.48,52.05,52.46,320818.0
2018-11-29 13:30:00,52.46,52.56,52.39,52.45,227871.0,52.46,52.56,52.39,52.45,227871.0
2018-11-29 14:00:00,52.46,52.55,52.36,52.54,309095.0,52.46,52.55,52.36,52.54,309095.0
2018-11-29 14:30:00,52.53,52.53,52.27,52.32,417816.0,52.53,52.53,52.27,52.32,417816.0
2018-11-29 15:00:00,52.33,52.4,52.05,52.24,527514.0,52.33,52.4,52.05,52.24,527514.0
2018-11-29 15:30:00,52.24,52.27,51.5,51.56,1390140.0,52.24,52.27,51.5,51.56,1390140.0
2018-11-30 09:30:00,51.35,51.53,50.94,51.34,204024.0,51.35,51.53,50.94,51.34,204024.0
2018-11-30 10:00:00,51.35,51.57,51.28,51.32,187859.0,51.35,51.57,51.28,51.32,187859.0
2018-11-30 10:30:00,51.33,51.65,51.32,51.35,270311.0,51.33,51.65,51.32,51.35,270311.0
2018-11-30 11:00:00,51.35,51.37,50.9,50.92,105086.0,51.35,51.37,50.9,50.92,105086.0
2018-11-30 11:30:00,50.91,50.91,50.44,50.5,226794.0,50.91,50.91,50.44,50.5,226794.0
2018-11-30 12:00:00,50.5,50.58,50.32,50.46,185085.0,50.5,50.58,50.32,50.46,185085.0
2018-11-30 12:30:00,50.45,50.46,50.27,50.29,85928.0,50.45,50.46,50.27,50.29,85928.0
2018-11-30 13:00:00,50.27,50.29,50.09,50.24,241236.0,50.27,50.29,50.09,50.24,241236.0
2018-11-30 13:30:00,50.25,50.82,50.22,50.72,226423.0,50.25,50.82,50.22,50.72,226423.0
2018-11-30 14:00:00,50.72,50.94,50.64,50.91,142663.0,50.72,50.94,50.64,50.91,142663.0
2018-11-30 14:30:00,50.9,51.08,50.9,51.0,375975.0,50.9,51.08,50.9,51.0,375975.0
2018-11-30 15:00:00,50.99,51.34,50.99,51.28,131671.0,50.99,51.34,50.99,51.28,131671.0
2018-11-30 15:30:00,51.29,51.48,51.25,51.33,601029.0,51.29,51.48,51.25,51.33,601029.0
2018-12-03 09:30:00,52.0,52.62,52.0,52.26,288138.0,52.0,52.62,52.0,52.26,288138.0
2018-12-03 10:00:00,52.27,52.88,52.09,52.78,464367.0,52.27,52.88,52.09,52.78,464367.0
2018-12-03 10:30:00,52.78,52.8,52.33,52.44,301181.0,52.78,52.8,52.33,52.44,301181.0
2018-12-03 11:00:00,52.45,52.61,52.29,52.39,202082.0,52.45,52.61,52.29,52.39,202082.0
2018-12-03 11:30:00,52.4,52.43,51.97,51.97,154304.0,52.4,52.43,51.97,51.97,154304.0
2018-12-03 12:00:00,51.97,52.01,51.68,51.9,179031.0,51.97,52.01,51.68,51.9,179031.0
2018-12-03 12:30:00,51.92,51.99,51.73,51.82,181639.0,51.92,51.99,51.73,51.82,181639.0
2018-12-03 13:00:00,51.83,52.04,51.82,51.84,125792.0,51.83,52.04,51.82,51.84,125792.0
2018-12-03 13:30:00,51.81,51.82,51.46,51.58,181744.0,51.81,51.82,51.46,51.58,181744.0
2018-12-03 14:00:00,51.58,51.81,51.42,51.78,114938.0,51.58,51.81,51.42,51.78,114938.0
2018-12-03 14:30:00,51.79,51.79,51.58,51.63,127088.0,51.79,51.79,51.58,51.63,127088.0
2018-12-03 15:00:00,51.62,51.91,51.54,51.84,178061.0,51.62,51.91,51.54,51.84,178061.0
2018-12-03 15:30:00,51.84,51.86,51.49,51.54,550175.0,51.84,51.86,51.49,51.54,550175.0
2018-12-04 09:30:00,50.98,51.08,49.94,50.22,384547.0,50.98,51.08,49.94,50.22,384547.0
2018-12-04 10:00:00,50.22,50.59,50.19,50.5,241868.0,50.22,50.59,50.19,50.5,241868.0
2018-12-04 10:30:00,50.5,50.54,50.16,50.49,200122.0,50.5,50.54,50.16,50.49,200122.0
2018-12-04 11:00:00,50.48,50.77,50.36,50.76,132677.0,50.48,50.77,50.36,50.76,132677.0
2018-12-04 11:30:00,50.75,50.8,50.51,50.55,161703.0,50.75,50.8,50.51,50.55,161703.0
2018-12-04 12:00:00,50.55,50.57,49.91,49.92,317255.0,50.55,50.57,49.91,49.92,317255.0
2018-12-04 12:30:00,49.91,50.13,49.8,49.84,168533.0,49.91,50.13,49.8,49.84,168533.0
2018-12-04 13:00:00,49.84,49.92,49.37,49.49,177426.0,49.84,49.92,49.37,49.49,177426.0
2018-12-04 13:30:00,49.5,49.74,49.32,49.68,223423.0,49.5,49.74,49.32,49.68,223423.0
2018-12-04 14:00:00,49.67,49.77,49.26,49.28,239932.0,49.67,49.77,49.26,49.28,239932.0
2018-12-04 14:30:00,49.28,49.54,49.19,49.2,275277.0,49.28,49.54,49.19,49.2,275277.0
2018-12-04 15:00:00,49.2,49.22,48.73,48.76,362021.0,49.2,49.22,48.73,48.76,362021.0
2018-12-04 15:30:00,48.76,48.98,48.52,48.78,923218.0,48.76,48.98,48.52,48.78,923218.0
2018-12-06 09:30:00,48.63,48.92,47.83,48.58,163516.0,48.63,48.92,47.83,48.58,163516.0
2018-12-06 10:00:00,48.61,49.08,48.52,48.85,158442.0,48.61,49.08,48.52,48.85,158442.0
2018-12-06 10:30:00,48.85,48.9,48.26,48.35,144026.0,48.85,48.9,48.26,48.35,144026.0
2018-12-06 11:00:00,48.34,48.51,48.18,48.2,127113.0,48.34,48.51,48.18,48.2,127113.0
2018-12-06 11:30:00,48.19,48.79,48.18,48.78,109898.0,48.19,48.79,48.18,48.78,109898.0
2018-12-06 12:00:00,48.77,49.14,48.59,49.13,110468.0,48.77,49.14,48.59,49.13,110468.0
2018-12-06 12:30:00,49.12,49.23,48.91,49.12,122328.0,49.12,49.23,48.91,49.12,122328.0
2018-12-06 13:00:00,49.11,49.15,48.67,48.68,86286.0,49.11,49.15,48.67,48.68,86286.0
2018-12-06 13:30:00,48.66,48.9,48.51,48.84,79544.0,48.66,48.9,48.51,48.84,79544.0
2018-12-06 14:00:00,48.85,48.92,48.35,48.54,113775.0,48.85,48.92,48.35,48.54,113775.0
2018-12-06 14:30:00,48.55,48.86,48.38,48.86,78584.0,48.55,48.86,48.38,48.86,78584.0
2018-12-06 15:00:00,48.84,48.98,48.63,48.9,135973.0,48.84,48.98,48.63,48.9,135973.0
2018-12-06 15:30:00,48.88,49.38,48.87,49.34,386010.0,48.88,49.38,48.87,49.34,386010.0
2018-12-07 09:30:00,49.05,49.68,48.98,49.41,54971.0,49.05,49.68,48.98,49.41,54971.0
2018-12-07 10:00:00,49.44,49.49,48.85,49.07,66490.0,49.44,49.49,48.85,49.07,66490.0
2018-12-07 10:30:00,49.08,49.08,48.59,48.69,98786.0,49.08,49.08,48.59,48.69,98786.0
2018-12-07 11:00:00,48.68,48.78,48.03,48.13,133029.0,48.68,48.78,48.03,48.13,133029.0
2018-12-07 11:30:00,48.14,48.28,47.69,47.73,123548.0,48.14,48.28,47.69,47.73,123548.0
2018-12-07 12:00:00,47.71,47.94,47.68,47.74,92326.0,47.71,47.94,47.68,47.74,92326.0
2018-12-07 12:30:00,47.73,47.94,47.55,47.89,117380.0,47.73,47.94,47.55,47.89,117380.0
2018-12-07 13:00:00,47.89,48.08,47.68,47.88,67879.0,47.89,48.08,47.68,47.88,67879.0
2018-12-07 13:30:00,47.9,47.9,47.61,47.61,63061.0,47.9,47.9,47.61,47.61,63061.0
2018-12-07 14:00:00,47.6,47.77,47.36,47.7,100766.0,47.6,47.77,47.36,47.7,100766.0
2018-12-07 14:30:00,47.71,47.75,47.22,47.27,98513.0,47.71,47.75,47.22,47.27,98513.0
2018-12-07 15:00:00,47.27,47.57,47.17,47.51,142294.0,47.27,47.57,47.17,47.51,142294.0
2018-12-07 15:30:00,47.5,47.76,47.35,47.6,433960.0,47.5,47.76,47.35,47.6,433960.0
2018-12-10 09:30:00,47.66,48.18,47.29,47.43,65565.0,47.66,48.18,47.29,47.43,65565.0
2018-12-10 10:00:00,47.4,47.7,47.27,47.42,62711.0,47.4,47.7,47.27,47.42,62711.0
2018-12-10 10:30:00,47.41,47.49,46.97,47.06,68982.0,47.41,47.49,46.97,47.06,68982.0
2018-12-10 11:00:00,47.07,47.08,46.7,47.02,86298.0,47.07,47.08,46.7,47.02,86298.0
2018-12-10 11:30:00,47.01,47.39,46.99,47.08,78400.0,47.01,47.39,46.99,47.08,78400.0
2018-12-10 12:00:00,47.08,47.25,46.93,47.11,62140.0,47.08,47.25,46.93,47.11,62140.0
2018-12-10 12:30:00,47.09,47.69,47.06,47.5,99073.0,47.09,47.69,47.06,47.5,99073.0
2018-12-10 13:00:00,47.51,47.64,47.35,47.39,78532.0,47.51,47.64,47.35,47.39,78532.0
2018-12-10 13:30:00,47.37,47.6,47.33,47.45,48991.0,47.37,47.6,47.33,47.45,48991.0
2018-12-10 14:00:00,47.45,47.51,47.21,47.46,55499.0,47.45,47.51,47.21,47.46,55499.0
2018-12-10 14:30:00,47.47,47.76,47.46,47.5,87740.0,47.47,47.76,47.46,47.5,87740.0
2018-12-10 15:00:00,47.5,47.6,47.38,47.58,102667.0,47.5,47.6,47.38,47.58,102667.0
2018-12-10 15:30:00,47.59,47.93,47.59,47.72,297743.0,47.59,47.93,47.59,47.72,297743.0
2018-12-11 09:30:00,48.53,48.89,48.35,48.52,76718.0,48.53,48.89,48.35,48.52,76718.0
2018-12-11 10:00:00,48.54,48.69,48.29,48.62,83385.0,48.54,48.69,48.29,48.62,83385.0
2018-12-11 10:30:00,48.63,48.65,47.8,47.9,238451.0,48.63,48.65,47.8,47.9,238451.0
2018-12-11 11:00:00,47.9,48.02,47.67,47.77,80578.0,47.9,48.02,47.67,47.77,80578.0
2018-12-11 11:30:00,47.77,47.82,47.62,47.7,63190.0,47.77,47.82,47.62,47.7,63190.0
2018-12-11 12:00:00,47.65,47.67,47.3,47.36,55701.0,47.65,47.67,47.3,47.36,55701.0
2018-12-11 12:30:00,47.36,47.44,47.21,47.37,158362.0,47.36,47.44,47.21,47.37,158362.0
2018-12-11 13:00:00,47.36,47.45,47.19,47.28,81671.0,47.36,47.45,47.19,47.28,81671.0
2018-12-11 13:30:00,47.26,47.31,46.87,46.93,183564.0,47.26,47.31,46.87,46.93,183564.0
2018-12-11 14:00:00,46.9,47.36,46.87,47.32,44592.0,46.9,47.36,46.87,47.32,44592.0
2018-12-11 14:30:00,47.34,47.53,47.31,47.38,46018.0,47.34,47.53,47.31,47.38,46018.0
2018-12-11 15:00:00,47.4,47.65,47.24,47.4,67874.0,47.4,47.65,47.24,47.4,67874.0
2018-12-11 15:30:00,47.4,47.51,47.17,47.23,366371.0,47.4,47.51,47.17,47.23,366371.0
2018-12-12 09:30:00,47.95,48.3,47.91,48.14,45938.0,47.95,48.3,47.91,48.14,45938.0
2018-12-12 10:00:00,48.14,48.32,48.01,48.12,71725.0,48.14,48.32,48.01,48.12,71725.0
2018-12-12 10:30:00,48.11,48.49,48.08,48.34,33154.0,48.11,48.49,48.08,48.34,33154.0
2018-12-12 11:00:00,48.34,48.34,47.93,47.98,63153.0,48.34,48.34,47.93,47.98,63153.0
2018-12-12 11:30:00,47.98,48.03,47.83,47.99,34252.0,47.98,48.03,47.83,47.99,34252.0
2018-12-12 12:00:00,48.02,48.07,47.92,48.02,31100.0,48.02,48.07,47.92,48.02,31100.0
2018-12-12 12:30:00,48.02,48.15,47.89,48.09,33505.0,48.02,48.15,47.89,48.09,33505.0
2018-12-12 13:00:00,48.1,48.22,48.08,48.21,21285.0,48.1,48.22,48.08,48.21,21285.0
2018-12-12 13:30:00,48.21,48.21,47.95,48.0,28535.0,48.21,48.21,47.95,48.0,28535.0
2018-12-12 14:00:00,48.02,48.03,47.69,47.74,49917.0,48.02,48.03,47.69,47.74,49917.0
2018-12-12 14:30:00,47.73,47.85,47.61,47.84,50708.0,47.73,47.85,47.61,47.84,50708.0
2018-12-12 15:00:00,47.8,47.98,47.77,47.82,96419.0,47.8,47.98,47.77,47.82,96419.0
2018-12-12 15:30:00,47.83,47.99,47.63,47.68,201369.0,47.83,47.99,47.63,47.68,201369.0
2018-12-13 09:30:00,47.72,48.04,47.35,47.54,41022.0,47.72,48.04,47.35,47.54,41022.0
2018-12-13 10:00:00,47.52,47.74,47.48,47.5,42796.0,47.52,47.74,47.48,47.5,42796.0
2018-12-13 10:30:00,47.52,47.61,47.35,47.46,43288.0,47.52,47.61,47.35,47.46,43288.0
2018-12-13 11:00:00,47.46,47.49,47.26,47.34,47763.0,47.46,47.49,47.26,47.34,47763.0
2018-12-13 11:30:00,47.33,47.61,47.31,47.44,41807.0,47.33,47.61,47.31,47.44,41807.0
2018-12-13 12:00:00,47.41,47.45,47.08,47.09,42508.0,47.41,47.45,47.08,47.09,42508.0
2018-12-13 12:30:00,47.1,47.35,47.1,47.3,33552.0,47.1,47.35,47.1,47.3,33552.0
2018-12-13 13:00:00,47.29,47.32,47.05,47.09,47144.0,47.29,47.32,47.05,47.09,47144.0
2018-12-13 13:30:00,47.11,47.31,47.06,47.08,50585.0,47.11,47.31,47.06,47.08,50585.0
2018-12-13 14:00:00,47.08,47.11,46.93,47.05,54187.0,47.08,47.11,46.93,47.05,54187.0
2018-12-13 14:30:00,47.06,47.06,46.85,46.96,62874.0,47.06,47.06,46.85,46.96,62874.0
2018-12-13 15:00:00,46.97,47.28,46.89,47.14,148442.0,46.97,47.28,46.89,47.14,148442.0
2018-12-13 15:30:00,47.13,47.41,47.04,47.26,321261.0,47.13,47.41,47.04,47.26,321261.0
2018-12-14 09:30:00,46.75,48.07,46.75,47.94,148401.0,46.75,48.07,46.75,47.94,148401.0
2018-12-14 10:00:00,47.95,48.18,47.69,48.01,121040.0,47.95,48.18,47.69,48.01,121040.0
2018-12-14 10:30:00,47.99,48.16,47.83,48.01,65339.0,47.99,48.16,47.83,48.01,65339.0
2018-12-14 11:00:00,48.02,48.29,47.96,48.15,83047.0,48.02,48.29,47.96,48.15,83047.0
2018-12-14 11:30:00,48.15,48.22,47.7,47.76,71451.0,48.15,48.22,47.7,47.76,71451.0
2018-12-14 12:00:00,47.77,47.95,47.66,47.93,102433.0,47.77,47.95,47.66,47.93,102433.0
2018-12-14 12:30:00,47.95,48.03,47.74,47.79,98189.0,47.95,48.03,47.74,47.79,98189.0
2018-12-14 13:00:00,47.79,47.91,47.73,47.79,84317.0,47.79,47.91,47.73,47.79,84317.0
2018-12-14 13:30:00,47.8,47.84,47.64,47.78,101459.0,47.8,47.84,47.64,47.78,101459.0
2018-12-14 14:00:00,47.77,47.82,47.62,47.69,64364.0,47.77,47.82,47.62,47.69,64364.0
2018-12-14 14:30:00,47.69,47.69,47.27,47.47,99733.0,47.69,47.69,47.27,47.47,99733.0
2018-12-14 15:00:00,47.47,47.64,47.42,47.55,106220.0,47.47,47.64,47.42,47.55,106220.0
2018-12-14 15:30:00,47.55,47.62,47.37,47.62,319421.0,47.55,47.62,47.37,47.62,319421.0
2018-12-17 09:30:00,47.56,47.84,46.91,47.16,106525.0,47.56,47.84,46.91,47.16,106525.0
2018-12-17 10:00:00,47.14,47.36,46.99,47.25,117673.0,47.14,47.36,46.99,47.25,117673.0
2018-12-17 10:30:00,47.27,47.72,47.09,47.64,63348.0,47.27,47.72,47.09,47.64,63348.0
2018-12-17 11:00:00,47.65,47.98,47.63,47.85,142094.0,47.65,47.98,47.63,47.85,142094.0
2018-12-17 11:30:00,47.86,47.89,47.49,47.77,78007.0,47.86,47.89,47.49,47.77,78007.0
2018-12-17 12:00:00,47.78,47.87,47.63,47.68,68036.0,47.78,47.87,47.63,47.68,68036.0
2018-12-17 12:30:00,47.67,47.68,47.48,47.49,64372.0,47.67,47.68,47.48,47.49,64372.0
2018-12-17 13:00:00,47.48,47.57,47.42,47.46,47157.0,47.48,47.57,47.42,47.46,47157.0
2018-12-17 13:30:00,47.46,47.52,47.2,47.2,61140.0,47.46,47.52,47.2,47.2,61140.0
2018-12-17 14:00:00,47.19,47.34,47.05,47.15,69960.0,47.19,47.34,47.05,47.15,69960.0
2018-12-17 14:30:00,47.15,47.29,47.03,47.1,69033.0,47.15,47.29,47.03,47.1,69033.0
2018-12-17 15:00:00,47.1,47.21,46.95,47.04,132215.0,47.1,47.21,46.95,47.04,132215.0
2018-12-17 15:30:00,47.04,47.18,46.83,47.14,344467.0,47.04,47.18,46.83,47.14,344467.0
2018-12-18 09:30:00,47.65,48.0,47.47,47.85,99306.0,47.65,48.0,47.47,47.85,99306.0
2018-12-18 10:00:00,47.85,47.85,47.61,47.68,123916.0,47.85,47.85,47.61,47.68,123916.0
2018-12-18 10:30:00,47.68,47.79,47.34,47.36,83467.0,47.68,47.79,47.34,47.36,83467.0
2018-12-18 11:00:00,47.36,47.49,47.19,47.32,193349.0,47.36,47.49,47.19,47.32,193349.0
2018-12-18 11:30:00,47.33,47.54,47.25,47.28,86919.0,47.33,47.54,47.25,47.28,86919.0
2018-12-18 12:00:00,47.29,47.48,47.22,47.27,104686.0,47.29,47.48,47.22,47.27,104686.0
2018-12-18 12:30:00,47.28,47.36,47.16,47.28,101737.0,47.28,47.36,47.16,47.28,101737.0
2018-12-18 13:00:00,47.28,47.36,46.94,47.01,259756.0,47.28,47.36,46.94,47.01,259756.0
2018-12-18 13:30:00,47.0,47.2,46.96,47.01,92597.0,47.0,47.2,46.96,47.01,92597.0
2018-12-18 14:00:00,47.03,47.09,46.88,46.98,148182.0,47.03,47.09,46.88,46.98,148182.0
2018-12-18 14:30:00,46.97,47.0,46.5,46.5,130685.0,46.97,47.0,46.5,46.5,130685.0
2018-12-18 15:00:00,46.51,46.77,46.45,46.66,121469.0,46.51,46.77,46.45,46.66,121469.0
2018-12-18 15:30:00,46.69,47.06,46.68,46.77,296222.0,46.69,47.06,46.68,46.77,296222.0
2018-12-19 09:30:00,46.95,47.7,46.64,47.59,88207.0,46.95,47.7,46.64,47.59,88207.0
2018-12-19 10:00:00,47.59,47.78,47.44,47.49,64192.0,47.59,47.78,47.44,47.49,64192.0
2018-12-19 10:30:00,47.51,47.56,47.02,47.04,162744.0,47.51,47.56,47.02,47.04,162744.0
2018-12-19 11:00:00,47.05,47.06,46.7,46.99,369777.0,47.05,47.06,46.7,46.99,369777.0
2018-12-19 11:30:00,46.97,47.07,46.82,47.02,120530.0,46.97,47.07,46.82,47.02,120530.0
2018-12-19 12:00:00,47.02,47.05,46.86,46.91,111524.0,47.02,47.05,46.86,46.91,111524.0
2018-12-19 12:30:00,46.91,47.04,46.86,46.92,120939.0,46.91,47.04,46.86,46.92,120939.0
2018-12-19 13:00:00,46.92,46.96,46.63,46.74,113259.0,46.92,46.96,46.63,46.74,113259.0
2018-12-19 13:30:00,46.75,46.92,46.58,46.8,143559.0,46.75,46.92,46.58,46.8,143559.0
2018-12-19 14:00:00,46.85,46.95,45.8,46.18,264616.0,46.85,46.95,45.8,46.18,264616.0
2018-12-19 14:30:00,46.17,46.44,45.36,45.53,128486.0,46.17,46.44,45.36,45.53,128486.0
2018-12-19 15:00:00,45.49,45.52,44.94,45.19,224165.0,45.49,45.52,44.94,45.19,224165.0
2018-12-19 15:30:00,45.21,45.42,44.97,45.1,681727.0,45.21,45.42,44.97,45.1,681727.0
2018-12-20 09:30:00,43.72,44.6,43.52,43.89,361058.0,43.72,44.6,43.52,43.89,361058.0
2018-12-20 10:00:00,43.88,44.05,43.54,43.76,230304.0,43.88,44.05,43.54,43.76,230304.0
2018-12-20 10:30:00,43.77,43.9,43.59,43.74,156095.0,43.77,43.9,43.59,43.74,156095.0
2018-12-20 11:00:00,43.73,43.73,42.99,43.07,177219.0,43.73,43.73,42.99,43.07,177219.0
2018-12-20 11:30:00,43.05,43.09,42.38,42.51,195989.0,43.05,43.09,42.38,42.51,195989.0
2018-12-20 12:00:00,42.53,43.02,42.45,43.02,157136.0,42.53,43.02,42.45,43.02,157136.0
2018-12-20 12:30:00,43.0,43.01,42.4,42.65,143726.0,43.0,43.01,42.4,42.65,143726.0
2018-12-20 13:00:00,42.64,42.64,42.15,42.26,204466.0,42.64,42.64,42.15,42.26,204466.0
2018-12-20 13:30:00,42.23,42.3,42.09,42.12,238919.0,42.23,42.3,42.09,42.12,238919.0
2018-12-20 14:00:00,42.12,42.14,41.71,42.08,286715.0,42.12,42.14,41.71,42.08,286715.0
2018-12-20 14:30:00,42.05,42.51,42.04,42.43,423838.0,42.05,42.51,42.04,42.43,423838.0
2018-12-20 15:00:00,42.43,42.55,42.16,42.28,373766.0,42.43,42.55,42.16,42.28,373766.0
2018-12-20 15:30:00,42.28,42.54,42.09,42.27,812060.0,42.28,42.54,42.09,42.27,812060.0
2018-12-21 09:30:00,42.22,42.51,41.83,42.16,440187.0,42.22,42.51,41.83,42.16,440187.0
2018-12-21 10:00:00,42.15,42.63,41.91,42.4,176582.0,42.15,42.63,41.91,42.4,176582.0
2018-12-21 10:30:00,42.4,42.44,42.0,42.03,97631.0,42.4,42.44,42.0,42.03,97631.0
2018-12-21 11:00:00,42.02,42.05,41.56,41.83,107126.0,42.02,42.05,41.56,41.83,107126.0
2018-12-21 11:30:00,41.85,41.9,41.34,41.36,103793.0,41.85,41.9,41.34,41.36,103793.0
2018-12-21 12:00:00,41.37,41.38,40.95,41.07,173357.0,41.37,41.38,40.95,41.07,173357.0
2018-12-21 12:30:00,41.05,41.46,40.88,41.25,122052.0,41.05,41.46,40.88,41.25,122052.0
2018-12-21 13:00:00,41.25,41.43,41.13,41.35,104241.0,41.25,41.43,41.13,41.35,104241.0
2018-12-21 13:30:00,41.34,41.65,41.29,41.39,116414.0,41.34,41.65,41.29,41.39,116414.0
2018-12-21 14:00:00,41.37,41.39,41.09,41.25,240792.0,41.37,41.39,41.09,41.25,240792.0
2018-12-21 14:30:00,41.25,41.39,41.1,41.21,213952.0,41.25,41.39,41.1,41.21,213952.0
2018-12-21 15:00:00,41.23,41.29,40.66,40.66,271470.0,41.23,41.29,40.66,40.66,271470.0
2018-12-21 15:30:00,40.67,40.9,40.54,40.76,613167.0,40.67,40.9,40.54,40.76,613167.0
2018-12-24 09:30:00,40.36,40.72,39.54,39.71,121389.0,40.36,40.72,39.54,39.71,121389.0
2018-12-24 10:00:00,39.75,40.11,39.66,40.05,110890.0,39.75,40.11,39.66,40.05,110890.0
2018-12-24 10:30:00,40.08,40.61,40.06,40.26,100653.0,40.08,40.61,40.06,40.26,100653.0
2018-12-24 11:00:00,40.28,40.42,40.09,40.21,99546.0,40.28,40.42,40.09,40.21,99546.0
2018-12-24 11:30:00,40.22,40.35,39.88,40.04,120468.0,40.22,40.35,39.88,40.04,120468.0
2018-12-24 12:00:00,40.09,40.21,39.77,39.87,138515.0,40.09,40.21,39.77,39.87,138515.0
2018-12-24 12:30:00,39.87,40.02,39.58,39.6,273499.0,39.87,40.02,39.58,39.6,273499.0
2018-12-26 09:30:00,39.75,40.2,39.67,39.8,118969.0,39.75,40.2,39.67,39.8,118969.0
2018-12-26 10:00:00,39.8,39.83,39.36,39.7,137233.0,39.8,39.83,39.36,39.7,137233.0
2018-12-26 10:30:00,39.72,39.78,39.38,39.51,106369.0,39.72,39.78,39.38,39.51,106369.0
2018-12-26 11:00:00,39.52,40.04,39.52,40.01,114387.0,39.52,40.04,39.52,40.01,114387.0
2018-12-26 11:30:00,39.99,40.23,39.94,40.22,78086.0,39.99,40.23,39.94,40.22,78086.0
2018-12-26 12:00:00,40.22,40.56,40.22,40.37,167286.0,40.22,40.56,40.22,40.37,167286.0
2018-12-26 12:30:00,40.36,40.63,40.3,40.55,70826.0,40.36,40.63,40.3,40.55,70826.0
2018-12-26 13:00:00,40.55,40.55,40.28,40.38,89045.0,40.55,40.55,40.28,40.38,89045.0
2018-12-26 13:30:00,40.4,40.81,40.36,40.77,82025.0,40.4,40.81,40.36,40.77,82025.0
2018-12-26 14:00:00,40.78,40.85,40.57,40.65,146703.0,40.78,40.85,40.57,40.65,146703.0
2018-12-26 14:30:00,40.65,40.99,40.64,40.98,117545.0,40.65,40.99,40.64,40.98,117545.0
2018-12-26 15:00:00,40.96,41.37,40.92,41.37,209421.0,40.96,41.37,40.92,41.37,209421.0
2018-12-26 15:30:00,41.38,41.94,41.35,41.94,396580.0,41.38,41.94,41.35,41.94,396580.0
2018-12-27 09:30:00,41.1,41.48,40.5,40.72,120837.0,41.1,41.48,40.5,40.72,120837.0
2018-12-27 10:00:00,40.74,41.03,40.66,40.73,75506.0,40.74,41.03,40.66,40.73,75506.0
2018-12-27 10:30:00,40.73,41.0,40.61,40.74,74579.0,40.73,41.0,40.61,40.74,74579.0
2018-12-27 11:00:00,40.75,41.04,40.66,41.02,52637.0,40.75,41.04,40.66,41.02,52637.0
2018-12-27 11:30:00,40.99,41.15,40.58,40.69,76507.0,40.99,41.15,40.58,40.69,76507.0
2018-12-27 12:00:00,40.67,40.8,40.42,40.5,54771.0,40.67,40.8,40.42,40.5,54771.0
2018-12-27 12:30:00,40.48,40.63,40.43,40.62,49590.0,40.48,40.63,40.43,40.62,49590.0
2018-12-27 13:00:00,40.6,40.71,40.42,40.45,53568.0,40.6,40.71,40.42,40.45,53568.0
2018-12-27 13:30:00,40.43,40.51,40.03,40.08,172666.0,40.43,40.51,40.03,40.08,172666.0
2018-12-27 14:00:00,40.07,40.25,39.84,39.99,134299.0,40.07,40.25,39.84,39.99,134299.0
2018-12-27 14:30:00,39.98,40.48,39.9,40.38,85372.0,39.98,40.48,39.9,40.38,85372.0
2018-12-27 15:00:00,40.38,40.83,40.19,40.78,135620.0,40.38,40.83,40.19,40.78,135620.0
2018-12-27 15:30:00,40.8,41.56,40.74,41.56,331074.0,40.8,41.56,40.74,41.56,331074.0
2018-12-28 09:30:00,41.82,42.25,41.44,42.07,86409.0,41.82,42.25,41.44,42.07,86409.0
2018-12-28 10:00:00,42.07,42.07,41.49,41.58,70912.0,42.07,42.07,41.49,41.58,70912.0
2018-12-28 10:30:00,41.58,41.71,41.3,41.42,59745.0,41.58,41.71,41.3,41.42,59745.0
2018-12-28 11:00:00,41.42,41.63,41.33,41.6,101961.0,41.42,41.63,41.33,41.6,101961.0
2018-12-28 11:30:00,41.6,41.78,41.52,41.58,76248.0,41.6,41.78,41.52,41.58,76248.0
2018-12-28 12:00:00,41.58,41.67,41.47,41.62,62803.0,41.58,41.67,41.47,41.62,62803.0
2018-12-28 12:30:00,41.66,41.72,41.49,41.49,46485.0,41.66,41.72,41.49,41.49,46485.0
2018-12-28 13:00:00,41.51,41.68,41.47,41.68,88763.0,41.51,41.68,41.47,41.68,88763.0
2018-12-28 13:30:00,41.68,41.95,41.58,41.89,132802.0,41.68,41.95,41.58,41.89,132802.0
2018-12-28 14:00:00,41.89,42.11,41.89,41.98,98704.0,41.89,42.11,41.89,41.98,98704.0
2018-12-28 14:30:00,41.98,42.41,41.95,42.34,116087.0,41.98,42.41,41.95,42.34,116087.0
2018-12-28 15:00:00,42.35,42.37,41.87,41.99,147358.0,42.35,42.37,41.87,41.99,147358.0
2018-12-28 15:30:00,41.98,42.06,41.78,41.96,284575.0,41.98,42.06,41.78,41.96,284575.0
2018-12-31 09:30:00,42.29,42.47,41.79,41.85,107690.0,42.29,42.47,41.79,41.85,107690.0
2018-12-31 10:00:00,41.84,42.12,41.73,41.86,95521.0,41.84,42.12,41.73,41.86,95521.0
2018-12-31 10:30:00,41.83,41.95,41.61,41.65,147850.0,41.83,41.95,41.61,41.65,147850.0
2018-12-31 11:00:00,41.65,41.81,41.6,41.7,131465.0,41.65,41.81,41.6,41.7,131465.0
2018-12-31 11:30:00,41.7,41.86,41.51,41.85,55334.0,41.7,41.86,41.51,41.85,55334.0
2018-12-31 12:00:00,41.86,41.99,41.81,41.98,97773.0,41.86,41.99,41.81,41.98,97773.0
2018-12-31 12:30:00,41.99,42.02,41.85,42.02,137215.0,41.99,42.02,41.85,42.02,137215.0
2018-12-31 13:00:00,42.04,42.33,42.01,42.33,161087.0,42.04,42.33,42.01,42.33,161087.0
2018-12-31 13:30:00,42.31,42.43,42.05,42.06,87650.0,42.31,42.43,42.05,42.06,87650.0
2018-12-31 14:00:00,42.07,42.11,41.83,41.86,111251.0,42.07,42.11,41.83,41.86,111251.0
2018-12-31 14:30:00,41.85,42.08,41.79,41.9,77575.0,41.85,42.08,41.79,41.9,77575.0
2018-12-31 15:00:00,41.88,42.05,41.83,42.01,139349.0,41.88,42.05,41.83,42.01,139349.0
2018-12-31 15:30:00,41.99,42.39,41.99,42.38,355671.0,41.99,42.39,41.99,42.38,355671.0
2019-01-02 09:30:00,41.88,42.0,41.52,41.9,116786.0,41.88,42.0,41.52,41.9,116786.0
2019-01-02 10:00:00,41.91,42.38,41.81,42.19,133678.0,41.91,42.38,41.81,42.19,133678.0
2019-01-02 10:30:00,42.16,42.54,41.95,42.38,70578.0,42.16,42.54,41.95,42.38,70578.0
2019-01-02 11:00:00,42.4,42.52,42.33,42.42,78989.0,42.4,42.52,42.33,42.42,78989.0
2019-01-02 11:30:00,42.44,42.55,42.13,42.13,83989.0,42.44,42.55,42.13,42.13,83989.0
2019-01-02 12:00:00,42.12,42.26,42.05,42.11,113581.0,42.12,42.26,42.05,42.11,113581.0
2019-01-02 12:30:00,42.11,42.42,42.1,42.39,107699.0,42.11,42.42,42.1,42.39,107699.0
2019-01-02 13:00:00,42.4,42.74,42.38,42.66,104592.0,42.4,42.74,42.38,42.66,104592.0
2019-01-02 13:30:00,42.67,42.84,42.55,42.82,51494.0,42.67,42.84,42.55,42.82,51494.0
2019-01-02 14:00:00,42.81,42.81,42.48,42.51,76696.0,42.81,42.81,42.48,42.51,76696.0
2019-01-02 14:30:00,42.51,42.67,42.21,42.23,137480.0,42.51,42.67,42.21,42.23,137480.0
2019-01-02 15:00:00,42.22,42.4,42.06,42.17,142335.0,42.22,42.4,42.06,42.17,142335.0
2019-01-02 15:30:00,42.17,42.44,42.04,42.4,278097.0,42.17,42.44,42.04,42.4,278097.0
2019-01-03 09:30:00,41.87,42.12,40.5,41.5,49811.0,41.87,42.12,40.5,41.5,49811.0
2019-01-03 10:00:00,41.48,41.48,40.71,40.94,152269.0,41.48,41.48,40.71,40.94,152269.0
2019-01-03 10:30:00,40.93,40.93,40.62,40.81,118039.0,40.93,40.93,40.62,40.81,118039.0
2019-01-03 11:00:00,40.79,41.01,40.69,40.73,250383.0,40.79,41.01,40.69,40.73,250383.0
2019-01-03 11:30:00,40.7,41.26,40.65,41.01,131510.0,40.7,41.26,40.65,41.01,131510.0
2019-01-03 12:00:00,41.0,41.08,40.77,40.85,164905.0,41.0,41.08,40.77,40.85,164905.0
2019-01-03 12:30:00,40.84,41.18,40.79,41.13,160441.0,40.84,41.18,40.79,41.13,160441.0
2019-01-03 13:00:00,41.1,41.12,40.71,40.83,131694.0,41.1,41.12,40.71,40.83,131694.0
2019-01-03 13:30:00,40.82,40.93,40.62,40.64,121495.0,40.82,40.93,40.62,40.64,121495.0
2019-01-03 14:00:00,40.64,40.96,40.59,40.93,158090.0,40.64,40.96,40.59,40.93,158090.0
2019-01-03 14:30:00,40.95,41.1,40.74,40.85,138018.0,40.95,41.1,40.74,40.85,138018.0
2019-01-03 15:00:00,40.86,40.88,40.74,40.79,145925.0,40.86,40.88,40.74,40.79,145925.0
2019-01-03 15:30:00,40.77,40.92,40.6,40.7,422133.0,40.77,40.92,40.6,40.7,422133.0
2019-01-04 09:30:00,41.52,42.15,41.4,41.99,62839.0,41.52,42.15,41.4,41.99,62839.0
2019-01-04 10:00:00,42.03,42.5,41.92,42.47,64718.0,42.03,42.5,41.92,42.47,64718.0
2019-01-04 10:30:00,42.5,42.59,42.36,42.52,88167.0,42.5,42.59,42.36,42.52,88167.0
2019-01-04 11:00:00,42.51,42.73,42.37,42.47,59595.0,42.51,42.73,42.37,42.47,59595.0
2019-01-04 11:30:00,42.45,42.73,42.32,42.65,89405.0,42.45,42.73,42.32,42.65,89405.0
2019-01-04 12:00:00,42.64,42.71,42.41,42.6,56926.0,42.64,42.71,42.41,42.6,56926.0
2019-01-04 12:30:00,42.6,43.18,42.57,43.15,116940.0,42.6,43.18,42.57,43.15,116940.0
2019-01-04 13:00:00,43.17,43.34,43.01,43.08,150948.0,43.17,43.34,43.01,43.08,150948.0
2019-01-04 13:30:00,43.13,43.22,42.85,42.97,92881.0,43.13,43.22,42.85,42.97,92881.0
2019-01-04 14:00:00,42.99,43.01,42.86,42.94,95278.0,42.99,43.01,42.86,42.94,95278.0
2019-01-04 14:30:00,42.93,43.01,42.66,42.68,74359.0,42.93,43.01,42.66,42.68,74359.0
2019-01-04 15:00:00,42.68,43.0,42.67,42.85,143176.0,42.68,43.0,42.67,42.85,143176.0
2019-01-04 15:30:00,42.85,43.05,42.81,43.03,352498.0,42.85,43.05,42.81,43.03,352498.0
2019-01-07 09:30:00,43.0,43.72,42.81,43.34,112472.0,43.0,43.72,42.81,43.34,112472.0
2019-01-07 10:00:00,43.34,43.64,43.19,43.44,59501.0,43.34,43.64,43.19,43.44,59501.0
2019-01-07 10:30:00,43.43,43.64,43.39,43.5,83853.0,43.43,43.64,43.39,43.5,83853.0
2019-01-07 11:00:00,43.51,43.89,43.48,43.81,86763.0,43.51,43.89,43.48,43.81,86763.0
2019-01-07 11:30:00,43.82,43.95,43.74,43.95,59615.0,43.82,43.95,43.74,43.95,59615.0
2019-01-07 12:00:00,43.94,43.95,43.66,43.8,52882.0,43.94,43.95,43.66,43.8,52882.0
2019-01-07 12:30:00,43.81,43.95,43.77,43.94,91630.0,43.81,43.95,43.77,43.94,91630.0
2019-01-07 13:00:00,43.95,44.13,43.94,44.03,71008.0,43.95,44.13,43.94,44.03,71008.0
2019-01-07 13:30:00,44.03,44.12,43.88,43.91,61565.0,44.03,44.12,43.88,43.91,61565.0
2019-01-07 14:00:00,43.93,43.98,43.79,43.79,72212.0,43.93,43.98,43.79,43.79,72212.0
2019-01-07 14:30:00,43.78,43.82,43.49,43.56,53396.0,43.78,43.82,43.49,43.56,53396.0
2019-01-07 15:00:00,43.56,43.94,43.55,43.89,87216.0,43.56,43.94,43.55,43.89,87216.0
2019-01-07 15:30:00,43.89,43.96,43.7,43.71,327570.0,43.89,43.96,43.7,43.71,327570.0
2019-01-08 09:30:00,44.98,45.68,44.63,44.91,251105.0,44.98,45.68,44.63,44.91,251105.0
2019-01-08 10:00:00,44.89,45.03,44.49,44.78,136271.0,44.89,45.03,44.49,44.78,136271.0
2019-01-08 10:30:00,44.76,44.82,44.53,44.65,78085.0,44.76,44.82,44.53,44.65,78085.0
2019-01-08 11:00:00,44.64,44.79,44.6,44.62,132926.0,44.64,44.79,44.6,44.62,132926.0
2019-01-08 11:30:00,44.61,44.78,44.51,44.72,78313.0,44.61,44.78,44.51,44.72,78313.0
2019-01-08 12:00:00,44.72,44.99,44.64,44.83,142409.0,44.72,44.99,44.64,44.83,142409.0
2019-01-08 12:30:00,44.83,44.89,44.62,44.78,113048.0,44.83,44.89,44.62,44.78,113048.0
2019-01-08 13:00:00,44.78,44.84,44.72,44.8,55564.0,44.78,44.84,44.72,44.8,55564.0
2019-01-08 13:30:00,44.79,44.95,44.67,44.9,68268.0,44.79,44.95,44.67,44.9,68268.0
2019-01-08 14:00:00,44.9,44.93,44.7,44.8,72896.0,44.9,44.93,44.7,44.8,72896.0
2019-01-08 14:30:00,44.8,44.96,44.77,44.89,92705.0,44.8,44.96,44.77,44.89,92705.0
2019-01-08 15:00:00,44.88,44.91,44.76,44.9,115843.0,44.88,44.91,44.76,44.9,115843.0
2019-01-08 15:30:00,44.91,45.07,44.89,45.03,402189.0,44.91,45.07,44.89,45.03,402189.0
2019-01-09 09:30:00,45.63,45.63,45.11,45.2,95011.0,45.63,45.63,45.11,45.2,95011.0
2019-01-09 10:00:00,45.21,45.42,45.03,45.4,90096.0,45.21,45.42,45.03,45.4,90096.0
2019-01-09 10:30:00,45.38,45.42,45.16,45.39,61417.0,45.38,45.42,45.16,45.39,61417.0
2019-01-09 11:00:00,45.39,45.69,45.37,45.68,126452.0,45.39,45.69,45.37,45.68,126452.0
2019-01-09 11:30:00,45.68,46.0,45.63,45.82,85254.0,45.68,46.0,45.63,45.82,85254.0
2019-01-09 12:00:00,45.8,45.91,45.74,45.82,86385.0,45.8,45.91,45.74,45.82,86385.0
2019-01-09 12:30:00,45.82,46.05,45.8,45.95,108698.0,45.82,46.05,45.8,45.95,108698.0
2019-01-09 13:00:00,45.95,45.97,45.74,45.8,52376.0,45.95,45.97,45.74,45.8,52376.0
2019-01-09 13:30:00,45.79,45.8,45.58,45.62,52929.0,45.79,45.8,45.58,45.62,52929.0
2019-01-09 14:00:00,45.62,45.79,45.44,45.49,73222.0,45.62,45.79,45.44,45.49,73222.0
2019-01-09 14:30:00,45.49,45.83,45.42,45.75,63993.0,45.49,45.83,45.42,45.75,63993.0
2019-01-09 15:00:00,45.75,45.81,45.68,45.76,73640.0,45.75,45.81,45.68,45.76,73640.0
2019-01-09 15:30:00,45.76,45.78,45.51,45.72,442083.0,45.76,45.78,45.51,45.72,442083.0
2019-01-10 09:30:00,45.35,45.71,44.97,45.43,121671.0,45.35,45.71,44.97,45.43,121671.0
2019-01-10 10:00:00,45.41,45.79,45.4,45.76,68809.0,45.41,45.79,45.4,45.76,68809.0
2019-01-10 10:30:00,45.72,46.2,45.72,46.14,95415.0,45.72,46.2,45.72,46.14,95415.0
2019-01-10 11:00:00,46.15,46.19,46.02,46.02,90243.0,46.15,46.19,46.02,46.02,90243.0
2019-01-10 11:30:00,46.03,46.21,45.98,46.07,73271.0,46.03,46.21,45.98,46.07,73271.0
2019-01-10 12:00:00,46.06,46.15,45.94,46.11,48891.0,46.06,46.15,45.94,46.11,48891.0
2019-01-10 12:30:00,46.11,46.14,45.82,45.95,134589.0,46.11,46.14,45.82,45.95,134589.0
2019-01-10 13:00:00,45.97,46.0,45.47,45.55,102495.0,45.97,46.0,45.47,45.55,102495.0
2019-01-10 13:30:00,45.55,45.77,45.41,45.76,44956.0,45.55,45.77,45.41,45.76,44956.0
2019-01-10 14:00:00,45.77,46.09,45.77,45.99,54339.0,45.77,46.09,45.77,45.99,54339.0
2019-01-10 14:30:00,46.0,46.03,45.87,46.01,59644.0,46.0,46.03,45.87,46.01,59644.0
2019-01-10 15:00:00,46.0,46.07,45.92,45.98,79409.0,46.0,46.07,45.92,45.98,79409.0
2019-01-10 15:30:00,45.99,46.24,45.94,46.16,313613.0,45.99,46.24,45.94,46.16,313613.0
2019-01-11 09:30:00,45.99,46.35,45.99,46.18,71661.0,45.99,46.35,45.99,46.18,71661.0
2019-01-11 10:00:00,46.17,46.41,45.91,45.91,165959.0,46.17,46.41,45.91,45.91,165959.0
2019-01-11 10:30:00,45.91,46.3,45.87,46.3,61946.0,45.91,46.3,45.87,46.3,61946.0
2019-01-11 11:00:00,46.3,46.33,45.99,46.12,86396.0,46.3,46.33,45.99,46.12,86396.0
2019-01-11 11:30:00,46.14,46.3,46.04,46.21,78922.0,46.14,46.3,46.04,46.21,78922.0
2019-01-11 12:00:00,46.17,46.22,46.03,46.2,58168.0,46.17,46.22,46.03,46.2,58168.0
2019-01-11 12:30:00,46.2,46.35,46.19,46.22,104833.0,46.2,46.35,46.19,46.22,104833.0
2019-01-11 13:00:00,46.21,46.23,46.05,46.08,44099.0,46.21,46.23,46.05,46.08,44099.0
2019-01-11 13:30:00,46.07,46.07,45.9,45.92,127262.0,46.07,46.07,45.9,45.92,127262.0
2019-01-11 14:00:00,45.91,46.05,45.87,45.93,62992.0,45.91,46.05,45.87,45.93,62992.0
2019-01-11 14:30:00,45.92,45.93,45.77,45.79,119154.0,45.92,45.93,45.77,45.79,119154.0
2019-01-11 15:00:00,45.79,45.89,45.78,45.85,69839.0,45.79,45.89,45.78,45.85,69839.0
2019-01-11 15:30:00,45.86,46.21,45.86,46.19,284484.0,45.86,46.21,45.86,46.19,284484.0
2019-01-14 09:30:00,45.7,45.92,45.5,45.86,45687.0,45.7,45.92,45.5,45.86,45687.0
2019-01-14 10:00:00,45.88,45.97,45.75,45.96,42735.0,45.88,45.97,45.75,45.96,42735.0
2019-01-14 10:30:00,45.96,46.1,45.79,46.02,71627.0,45.96,46.1,45.79,46.02,71627.0
2019-01-14 11:00:00,46.01,46.01,45.71,45.81,58508.0,46.01,46.01,45.71,45.81,58508.0
2019-01-14 11:30:00,45.8,46.0,45.77,45.86,40215.0,45.8,46.0,45.77,45.86,40215.0
2019-01-14 12:00:00,45.88,45.94,45.79,45.81,54391.0,45.88,45.94,45.79,45.81,54391.0
2019-01-14 12:30:00,45.83,45.92,45.78,45.83,42997.0,45.83,45.92,45.78,45.83,42997.0
2019-01-14 13:00:00,45.84,46.05,45.82,45.93,63559.0,45.84,46.05,45.82,45.93,63559.0
2019-01-14 13:30:00,45.94,45.99,45.88,45.92,33057.0,45.94,45.99,45.88,45.92,33057.0
2019-01-14 14:00:00,45.93,46.01,45.78,45.81,59903.0,45.93,46.01,45.78,45.81,59903.0
2019-01-14 14:30:00,45.82,45.88,45.79,45.86,67764.0,45.82,45.88,45.79,45.86,67764.0
2019-01-14 15:00:00,45.87,45.91,45.62,45.62,72648.0,45.87,45.91,45.62,45.62,72648.0
2019-01-14 15:30:00,45.63,45.71,45.41,45.54,290196.0,45.63,45.71,45.41,45.54,290196.0
2019-01-15 09:30:00,45.54,45.91,45.46,45.64,164399.0,45.54,45.91,45.46,45.64,164399.0
2019-01-15 10:00:00,45.62,45.89,45.6,45.76,99628.0,45.62,45.89,45.6,45.76,99628.0
2019-01-15 10:30:00,45.78,45.88,45.65,45.75,74236.0,45.78,45.88,45.65,45.75,74236.0
2019-01-15 11:00:00,45.75,45.75,45.53,45.57,63652.0,45.75,45.75,45.53,45.57,63652.0
2019-01-15 11:30:00,45.57,45.88,45.55,45.88,62237.0,45.57,45.88,45.55,45.88,62237.0
2019-01-15 12:00:00,45.86,46.16,45.86,46.05,78735.0,45.86,46.16,45.86,46.05,78735.0
2019-01-15 12:30:00,46.05,46.06,45.7,45.86,106339.0,46.05,46.06,45.7,45.86,106339.0
2019-01-15 13:00:00,45.85,46.03,45.85,45.96,34819.0,45.85,46.03,45.85,45.96,34819.0
2019-01-15 13:30:00,45.97,46.12,45.96,46.07,65599.0,45.97,46.12,45.96,46.07,65599.0
2019-01-15 14:00:00,46.06,46.12,45.69,45.69,87405.0,46.06,46.12,45.69,45.69,87405.0
2019-01-15 14:30:00,45.68,45.99,45.65,45.97,53029.0,45.68,45.99,45.65,45.97,53029.0
2019-01-15 15:00:00,45.97,46.02,45.9,45.97,117549.0,45.97,46.02,45.9,45.97,117549.0
2019-01-15 15:30:00,45.97,46.11,45.89,46.03,224385.0,45.97,46.11,45.89,46.03,224385.0
2019-01-16 09:30:00,45.93,46.34,45.93,46.32,66264.0,45.93,46.34,45.93,46.32,66264.0
2019-01-16 10:00:00,46.33,46.33,45.71,45.72,238252.0,46.33,46.33,45.71,45.72,238252.0
2019-01-16 10:30:00,45.73,45.85,45.64,45.71,49681.0,45.73,45.85,45.64,45.71,49681.0
2019-01-16 11:00:00,45.71,45.81,45.6,45.71,52893.0,45.71,45.81,45.6,45.71,52893.0
2019-01-16 11:30:00,45.72,45.76,45.52,45.56,29230.0,45.72,45.76,45.52,45.56,29230.0
2019-01-16 12:00:00,45.57,45.65,45.47,45.65,63486.0,45.57,45.65,45.47,45.65,63486.0
2019-01-16 12:30:00,45.66,45.86,45.65,45.83,48381.0,45.66,45.86,45.65,45.83,48381.0
2019-01-16 13:00:00,45.8,45.87,45.76,45.78,22976.0,45.8,45.87,45.76,45.78,22976.0
2019-01-16 13:30:00,45.78,45.88,45.77,45.83,36135.0,45.78,45.88,45.77,45.83,36135.0
2019-01-16 14:00:00,45.84,46.01,45.82,45.95,41079.0,45.84,46.01,45.82,45.95,41079.0
2019-01-16 14:30:00,45.94,46.04,45.92,45.94,64659.0,45.94,46.04,45.92,45.94,64659.0
2019-01-16 15:00:00,45.94,46.0,45.83,45.88,52377.0,45.94,46.0,45.83,45.88,52377.0
2019-01-16 15:30:00,45.88,45.92,45.76,45.85,289522.0,45.88,45.92,45.76,45.85,289522.0
2019-01-17 09:30:00,45.67,46.52,45.59,46.4,116841.0,45.67,46.52,45.59,46.4,116841.0
2019-01-17 10:00:00,46.41,46.43,46.18,46.43,81995.0,46.41,46.43,46.18,46.43,81995.0
2019-01-17 10:30:00,46.39,46.57,46.27,46.55,60414.0,46.39,46.57,46.27,46.55,60414.0
2019-01-17 11:00:00,46.54,46.57,46.42,46.44,118466.0,46.54,46.57,46.42,46.44,118466.0
2019-01-17 11:30:00,46.43,46.7,46.4,46.59,64617.0,46.43,46.7,46.4,46.59,64617.0
2019-01-17 12:00:00,46.58,46.59,46.42,46.48,49397.0,46.58,46.59,46.42,46.48,49397.0
2019-01-17 12:30:00,46.49,46.52,46.35,46.39,123752.0,46.49,46.52,46.35,46.39,123752.0
2019-01-17 13:00:00,46.38,46.56,46.38,46.51,55214.0,46.38,46.56,46.38,46.51,55214.0
2019-01-17 13:30:00,46.51,46.56,46.43,46.55,48188.0,46.51,46.56,46.43,46.55,48188.0
2019-01-17 14:00:00,46.55,46.55,46.44,46.51,88990.0,46.55,46.55,46.44,46.51,88990.0
2019-01-17 14:30:00,46.5,46.97,46.46,46.67,130977.0,46.5,46.97,46.46,46.67,130977.0
2019-01-17 15:00:00,46.69,46.84,46.53,46.84,105693.0,46.69,46.84,46.53,46.84,105693.0
2019-01-17 15:30:00,46.84,46.96,46.77,46.8,387984.0,46.84,46.96,46.77,46.8,387984.0
2019-01-18 09:30:00,47.05,47.37,46.9,47.34,288682.0,47.05,47.37,46.9,47.34,288682.0
2019-01-18 10:00:00,47.36,47.6,47.2,47.47,154639.0,47.36,47.6,47.2,47.47,154639.0
2019-01-18 10:30:00,47.45,47.53,47.35,47.41,145540.0,47.45,47.53,47.35,47.41,145540.0
2019-01-18 11:00:00,47.41,47.44,47.32,47.4,99524.0,47.41,47.44,47.32,47.4,99524.0
2019-01-18 11:30:00,47.4,47.5,47.33,47.46,127238.0,47.4,47.5,47.33,47.46,127238.0
2019-01-18 12:00:00,47.47,47.5,47.35,47.37,129460.0,47.47,47.5,47.35,47.37,129460.0
2019-01-18 12:30:00,47.37,47.39,47.22,47.33,84797.0,47.37,47.39,47.22,47.33,84797.0
2019-01-18 13:00:00,47.34,47.46,47.22,47.25,93473.0,47.34,47.46,47.22,47.25,93473.0
2019-01-18 13:30:00,47.27,47.42,47.17,47.42,126781.0,47.27,47.42,47.17,47.42,126781.0
2019-01-18 14:00:00,47.41,47.46,47.33,47.35,41724.0,47.41,47.46,47.33,47.35,41724.0
2019-01-18 14:30:00,47.35,47.4,47.18,47.27,155171.0,47.35,47.4,47.18,47.27,155171.0
2019-01-18 15:00:00,47.28,47.31,47.2,47.25,73568.0,47.28,47.31,47.2,47.25,73568.0
2019-01-18 15:30:00,47.25,47.54,47.22,47.51,351507.0,47.25,47.54,47.22,47.51,351507.0
2019-01-22 09:30:00,47.18,47.27,47.02,47.24,63499.0,47.18,47.27,47.02,47.24,63499.0
2019-01-22 10:00:00,47.24,47.28,46.79,46.87,122972.0,47.24,47.28,46.79,46.87,122972.0
2019-01-22 10:30:00,46.88,47.17,46.82,47.14,126565.0,46.88,47.17,46.82,47.14,126565.0
2019-01-22 11:00:00,47.13,47.37,47.11,47.23,61641.0,47.13,47.37,47.11,47.23,61641.0
2019-01-22 11:30:00,47.23,47.28,46.83,46.83,52974.0,47.23,47.28,46.83,46.83,52974.0
2019-01-22 12:00:00,46.83,46.88,46.36,46.42,232751.0,46.83,46.88,46.36,46.42,232751.0
2019-01-22 12:30:00,46.41,46.79,46.41,46.63,110231.0,46.41,46.79,46.41,46.63,110231.0
2019-01-22 13:00:00,46.61,46.62,46.36,46.43,71808.0,46.61,46.62,46.36,46.43,71808.0
2019-01-22 13:30:00,46.42,46.69,46.4,46.65,66715.0,46.42,46.69,46.4,46.65,66715.0
2019-01-22 14:00:00,46.65,46.78,46.55,46.55,39284.0,46.65,46.78,46.55,46.55,39284.0
2019-01-22 14:30:00,46.55,46.57,46.25,46.44,116007.0,46.55,46.57,46.25,46.44,116007.0
2019-01-22 15:00:00,46.4,46.57,46.28,46.53,61338.0,46.4,46.57,46.28,46.53,61338.0
2019-01-22 15:30:00,46.53,46.67,46.28,46.58,283045.0,46.53,46.67,46.28,46.58,283045.0
2019-01-23 09:30:00,46.78,47.08,46.69,46.82,32624.0,46.78,47.08,46.69,46.82,32624.0
2019-01-23 10:00:00,46.83,46.89,46.41,46.47,88263.0,46.83,46.89,46.41,46.47,88263.0
2019-01-23 10:30:00,46.46,46.63,46.28,46.49,110190.0,46.46,46.63,46.28,46.49,110190.0
2019-01-23 11:00:00,46.51,46.68,46.44,46.51,64810.0,46.51,46.68,46.44,46.51,64810.0
2019-01-23 11:30:00,46.49,46.56,46.08,46.1,79894.0,46.49,46.56,46.08,46.1,79894.0
2019-01-23 12:00:00,46.13,46.35,46.08,46.3,38409.0,46.13,46.35,46.08,46.3,38409.0
2019-01-23 12:30:00,46.3,46.31,46.08,46.26,130820.0,46.3,46.31,46.08,46.26,130820.0
2019-01-23 13:00:00,46.26,46.49,46.17,46.4,33862.0,46.26,46.49,46.17,46.4,33862.0
2019-01-23 13:30:00,46.42,46.51,46.39,46.45,28251.0,46.42,46.51,46.39,46.45,28251.0
2019-01-23 14:00:00,46.46,46.58,46.45,46.55,29344.0,46.46,46.58,46.45,46.55,29344.0
2019-01-23 14:30:00,46.55,46.63,46.48,46.53,81401.0,46.55,46.63,46.48,46.53,81401.0
2019-01-23 15:00:00,46.53,46.79,46.52,46.75,66522.0,46.53,46.79,46.52,46.75,66522.0
2019-01-23 15:30:00,46.73,46.87,46.68,46.72,218997.0,46.73,46.87,46.68,46.72,218997.0
2019-01-24 09:30:00,46.86,47.18,46.82,47.09,22581.0,46.86,47.18,46.82,47.09,22581.0
2019-01-24 10:00:00,47.1,47.32,47.03,47.31,41970.0,47.1,47.32,47.03,47.31,41970.0
2019-01-24 10:30:00,47.28,47.28,47.0,47.13,25025.0,47.28,47.28,47.0,47.13,25025.0
2019-01-24 11:00:00,47.12,47.19,46.96,47.02,20639.0,47.12,47.19,46.96,47.02,20639.0
2019-01-24 11:30:00,46.98,47.22,46.95,47.2,25183.0,46.98,47.22,46.95,47.2,25183.0
2019-01-24 12:00:00,47.19,47.2,47.06,47.08,19132.0,47.19,47.2,47.06,47.08,19132.0
2019-01-24 12:30:00,47.09,47.14,46.94,47.0,19445.0,47.09,47.14,46.94,47.0,19445.0
2019-01-24 13:00:00,47.02,47.02,46.78,46.82,51438.0,47.02,47.02,46.78,46.82,51438.0
2019-01-24 13:30:00,46.8,46.9,46.74,46.86,73214.0,46.8,46.9,46.74,46.86,73214.0
2019-01-24 14:00:00,46.88,47.01,46.72,46.94,216217.0,46.88,47.01,46.72,46.94,216217.0
2019-01-24 14:30:00,46.93,46.97,46.88,46.96,35830.0,46.93,46.97,46.88,46.96,35830.0
2019-01-24 15:00:00,46.96,47.14,46.92,47.1,86866.0,46.96,47.14,46.92,47.1,86866.0
2019-01-24 15:30:00,47.09,47.09,46.9,46.98,114703.0,47.09,47.09,46.9,46.98,114703.0
2019-01-25 09:30:00,47.69,47.77,47.35,47.63,140291.0,47.69,47.77,47.35,47.63,140291.0
2019-01-25 10:00:00,47.66,47.71,47.42,47.52,43176.0,47.66,47.71,47.42,47.52,43176.0
2019-01-25 10:30:00,47.53,47.72,47.53,47.68,41437.0,47.53,47.72,47.53,47.68,41437.0
2019-01-25 11:00:00,47.68,47.71,47.56,47.61,33476.0,47.68,47.71,47.56,47.61,33476.0
2019-01-25 11:30:00,47.64,47.76,47.62,47.69,35854.0,47.64,47.76,47.62,47.69,35854.0
2019-01-25 12:00:00,47.69,47.75,47.61,47.74,28437.0,47.69,47.75,47.61,47.74,28437.0
2019-01-25 12:30:00,47.75,47.76,47.53,47.69,39238.0,47.75,47.76,47.53,47.69,39238.0
2019-01-25 13:00:00,47.68,47.76,47.63,47.76,40364.0,47.68,47.76,47.63,47.76,40364.0
2019-01-25 13:30:00,47.74,47.76,47.66,47.71,38388.0,47.74,47.76,47.66,47.71,38388.0
2019-01-25 14:00:00,47.71,47.76,47.61,47.66,47124.0,47.71,47.76,47.61,47.66,47124.0
2019-01-25 14:30:00,47.66,47.78,47.64,47.76,41568.0,47.66,47.78,47.64,47.76,41568.0
2019-01-25 15:00:00,47.75,47.85,47.71,47.77,42877.0,47.75,47.85,47.71,47.77,42877.0
2019-01-25 15:30:00,47.77,47.99,47.67,47.93,362738.0,47.77,47.99,47.67,47.93,362738.0
2019-01-28 09:30:00,47.29,47.98,47.25,47.93,185056.0,47.29,47.98,47.25,47.93,185056.0
2019-01-28 10:00:00,47.93,48.18,47.76,48.06,215982.0,47.93,48.18,47.76,48.06,215982.0
2019-01-28 10:30:00,48.05,48.15,47.89,48.02,212940.0,48.05,48.15,47.89,48.02,212940.0
2019-01-28 11:00:00,48.01,48.25,47.95,48.14,175806.0,48.01,48.25,47.95,48.14,175806.0
2019-01-28 11:30:00,48.14,48.18,47.88,47.88,231615.0,48.14,48.18,47.88,47.88,231615.0
2019-01-28 12:00:00,47.89,48.17,47.79,48.1,170787.0,47.89,48.17,47.79,48.1,170787.0
2019-01-28 12:30:00,48.1,48.17,48.01,48.05,143014.0,48.1,48.17,48.01,48.05,143014.0
2019-01-28 13:00:00,48.05,48.31,48.04,48.13,206698.0,48.05,48.31,48.04,48.13,206698.0
2019-01-28 13:30:00,48.13,48.59,48.13,48.48,320749.0,48.13,48.59,48.13,48.48,320749.0
2019-01-28 14:00:00,48.47,48.49,48.2,48.22,176554.0,48.47,48.49,48.2,48.22,176554.0
2019-01-28 14:30:00,48.22,48.36,48.19,48.25,140436.0,48.22,48.36,48.19,48.25,140436.0
2019-01-28 15:00:00,48.25,48.31,48.16,48.26,250032.0,48.25,48.31,48.16,48.26,250032.0
2019-01-28 15:30:00,48.26,48.38,48.2,48.36,380072.0,48.26,48.38,48.2,48.36,380072.0
2019-01-29 09:30:00,48.44,48.74,48.05,48.73,44771.0,48.44,48.74,48.05,48.73,44771.0
2019-01-29 10:00:00,48.71,48.84,48.38,48.66,245113.0,48.71,48.84,48.38,48.66,245113.0
2019-01-29 10:30:00,48.67,48.71,48.46,48.55,234528.0,48.67,48.71,48.46,48.55,234528.0
2019-01-29 11:00:00,48.53,48.69,48.43,48.61,205029.0,48.53,48.69,48.43,48.61,205029.0
2019-01-29 11:30:00,48.61,48.77,48.61,48.71,157027.0,48.61,48.77,48.61,48.71,157027.0
2019-01-29 12:00:00,48.71,48.83,48.52,48.74,201781.0,48.71,48.83,48.52,48.74,201781.0
2019-01-29 12:30:00,48.73,48.83,48.62,48.81,182084.0,48.73,48.83,48.62,48.81,182084.0
2019-01-29 13:00:00,48.81,48.93,48.72,48.84,169582.0,48.81,48.93,48.72,48.84,169582.0
2019-01-29 13:30:00,48.82,48.87,48.73,48.81,173015.0,48.82,48.87,48.73,48.81,173015.0
2019-01-29 14:00:00,48.8,48.85,48.72,48.74,156715.0,48.8,48.85,48.72,48.74,156715.0
2019-01-29 14:30:00,48.73,48.73,48.57,48.64,197900.0,48.73,48.73,48.57,48.64,197900.0
2019-01-29 15:00:00,48.63,48.91,48.58,48.89,200625.0,48.63,48.91,48.58,48.89,200625.0
2019-01-29 15:30:00,48.89,48.9,48.55,48.73,484096.0,48.89,48.9,48.55,48.73,484096.0
2019-01-30 09:30:00,49.73,50.12,49.5,49.62,321811.0,49.73,50.12,49.5,49.62,321811.0
2019-01-30 10:00:00,49.62,50.02,49.32,49.85,387603.0,49.62,50.02,49.32,49.85,387603.0
2019-01-30 10:30:00,49.85,50.26,49.79,50.18,429259.0,49.85,50.26,49.79,50.18,429259.0
2019-01-30 11:00:00,50.19,50.28,49.91,49.91,372083.0,50.19,50.28,49.91,49.91,372083.0
2019-01-30 11:30:00,49.9,50.11,49.87,50.11,240119.0,49.9,50.11,49.87,50.11,240119.0
2019-01-30 12:00:00,50.11,50.47,50.08,50.26,320941.0,50.11,50.47,50.08,50.26,320941.0
2019-01-30 12:30:00,50.25,50.32,50.17,50.21,276658.0,50.25,50.32,50.17,50.21,276658.0
2019-01-30 13:00:00,50.21,50.33,50.14,50.25,242147.0,50.21,50.33,50.14,50.25,242147.0
2019-01-30 13:30:00,50.24,50.42,50.2,50.37,220178.0,50.24,50.42,50.2,50.37,220178.0
2019-01-30 14:00:00,50.36,50.9,50.34,50.85,558661.0,50.36,50.9,50.34,50.85,558661.0
2019-01-30 14:30:00,50.86,51.16,50.72,51.13,413005.0,50.86,51.16,50.72,51.13,413005.0
2019-01-30 15:00:00,51.12,51.13,50.8,50.84,493640.0,51.12,51.13,50.8,50.84,493640.0
2019-01-30 15:30:00,50.83,50.95,50.67,50.86,1030272.0,50.83,50.95,50.67,50.86,1030272.0
2019-01-31 09:30:00,50.57,51.13,50.43,50.95,217026.0,50.57,51.13,50.43,50.95,217026.0
2019-01-31 10:00:00,50.96,51.28,50.93,51.27,270931.0,50.96,51.28,50.93,51.27,270931.0
2019-01-31 10:30:00,51.26,51.39,51.16,51.32,230662.0,51.26,51.39,51.16,51.32,230662.0
2019-01-31 11:00:00,51.31,51.64,51.27,51.46,307857.0,51.31,51.64,51.27,51.46,307857.0
2019-01-31 11:30:00,51.46,51.8,51.45,51.75,228186.0,51.46,51.8,51.45,51.75,228186.0
2019-01-31 12:00:00,51.76,51.76,51.43,51.46,335221.0,51.76,51.76,51.43,51.46,335221.0
2019-01-31 12:30:00,51.46,51.58,51.34,51.41,183138.0,51.46,51.58,51.34,51.41,183138.0
2019-01-31 13:00:00,51.42,51.6,51.36,51.48,129923.0,51.42,51.6,51.36,51.48,129923.0
2019-01-31 13:30:00,51.49,51.52,51.37,51.37,156017.0,51.49,51.52,51.37,51.37,156017.0
2019-01-31 14:00:00,51.36,51.65,51.33,51.56,211015.0,51.36,51.65,51.33,51.56,211015.0
2019-01-31 14:30:00,51.56,51.59,51.41,51.41,146647.0,51.56,51.59,51.41,51.41,146647.0
2019-01-31 15:00:00,51.41,51.45,51.13,51.31,219981.0,51.41,51.45,51.13,51.31,219981.0
2019-01-31 15:30:00,51.31,51.51,51.29,51.41,348279.0,51.31,51.51,51.29,51.41,348279.0
2019-02-01 09:30:00,51.4,51.76,51.37,51.45,132489.0,51.4,51.76,51.37,51.45,132489.0
2019-02-01 10:00:00,51.47,51.97,51.47,51.83,166401.0,51.47,51.97,51.47,51.83,166401.0
2019-02-01 10:30:00,51.81,51.9,51.56,51.58,126765.0,51.81,51.9,51.56,51.58,126765.0
2019-02-01 11:00:00,51.57,51.89,51.5,51.85,99730.0,51.57,51.89,51.5,51.85,99730.0
2019-02-01 11:30:00,51.85,51.87,51.67,51.72,113866.0,51.85,51.87,51.67,51.72,113866.0
2019-02-01 12:00:00,51.71,51.73,51.41,51.54,131728.0,51.71,51.73,51.41,51.54,131728.0
2019-02-01 12:30:00,51.54,51.62,51.46,51.56,118603.0,51.54,51.62,51.46,51.56,118603.0
2019-02-01 13:00:00,51.57,51.74,51.52,51.58,80321.0,51.57,51.74,51.52,51.58,80321.0
2019-02-01 13:30:00,51.58,51.63,51.47,51.54,97946.0,51.58,51.63,51.47,51.54,97946.0
2019-02-01 14:00:00,51.53,51.53,51.35,51.42,102660.0,51.53,51.53,51.35,51.42,102660.0
2019-02-01 14:30:00,51.41,51.55,51.3,51.34,118451.0,51.41,51.55,51.3,51.34,118451.0
2019-02-01 15:00:00,51.33,51.41,51.29,51.32,124689.0,51.33,51.41,51.29,51.32,124689.0
2019-02-01 15:30:00,51.31,51.51,51.28,51.46,261111.0,51.31,51.51,51.28,51.46,261111.0
2019-02-04 09:30:00,51.33,51.85,51.33,51.82,61406.0,51.33,51.85,51.33,51.82,61406.0
2019-02-04 10:00:00,51.83,51.98,51.68,51.88,136723.0,51.83,51.98,51.68,51.88,136723.0
2019-02-04 10:30:00,51.87,52.11,51.87,51.89,228701.0,51.87,52.11,51.87,51.89,228701.0
2019-02-04 11:00:00,51.9,52.02,51.76,51.81,148315.0,51.9,52.02,51.76,51.81,148315.0
2019-02-04 11:30:00,51.83,51.95,51.81,51.88,107693.0,51.83,51.95,51.81,51.88,107693.0
2019-02-04 12:00:00,51.89,52.0,51.84,51.86,108029.0,51.89,52.0,51.84,51.86,108029.0
2019-02-04 12:30:00,51.85,51.93,51.83,51.89,107330.0,51.85,51.93,51.83,51.89,107330.0
2019-02-04 13:00:00,51.9,51.96,51.87,51.88,99767.0,51.9,51.96,51.87,51.88,99767.0
2019-02-04 13:30:00,51.88,51.91,51.83,51.87,79183.0,51.88,51.91,51.83,51.87,79183.0
2019-02-04 14:00:00,51.87,51.89,51.7,51.8,112377.0,51.87,51.89,51.7,51.8,112377.0
2019-02-04 14:30:00,51.8,51.87,51.77,51.84,89422.0,51.8,51.87,51.77,51.84,89422.0
2019-02-04 15:00:00,51.84,52.01,51.79,51.98,216900.0,51.84,52.01,51.79,51.98,216900.0
2019-02-04 15:30:00,51.97,52.08,51.85,52.08,232446.0,51.97,52.08,51.85,52.08,232446.0
2019-02-05 09:30:00,52.2,52.46,52.16,52.21,56101.0,52.2,52.46,52.16,52.21,56101.0
2019-02-05 10:00:00,52.19,52.26,52.06,52.15,44062.0,52.19,52.26,52.06,52.15,44062.0
2019-02-05 10:30:00,52.14,52.23,51.98,52.06,80277.0,52.14,52.23,51.98,52.06,80277.0
2019-02-05 11:00:00,52.07,52.09,51.78,51.85,73892.0,52.07,52.09,51.78,51.85,73892.0
2019-02-05 11:30:00,51.86,52.03,51.81,51.82,138933.0,51.86,52.03,51.81,51.82,138933.0
2019-02-05 12:00:00,51.83,51.85,51.59,51.61,57607.0,51.83,51.85,51.59,51.61,57607.0
2019-02-05 12:30:00,51.61,51.76,51.55,51.65,59661.0,51.61,51.76,51.55,51.65,59661.0
2019-02-05 13:00:00,51.66,51.81,51.61,51.79,54252.0,51.66,51.81,51.61,51.79,54252.0
2019-02-05 13:30:00,51.79,51.8,51.73,51.76,46518.0,51.79,51.8,51.73,51.76,46518.0
2019-02-05 14:00:00,51.75,51.82,51.62,51.63,72595.0,51.75,51.82,51.62,51.63,72595.0
2019-02-05 14:30:00,51.63,51.78,51.58,51.72,158767.0,51.63,51.78,51.58,51.72,158767.0
2019-02-05 15:00:00,51.72,51.8,51.68,51.74,149273.0,51.72,51.8,51.68,51.74,149273.0
2019-02-05 15:30:00,51.74,51.84,51.69,51.8,264401.0,51.74,51.84,51.69,51.8,264401.0
2019-02-06 09:30:00,53.04,53.18,52.46,52.46,165321.0,53.04,53.18,52.46,52.46,165321.0
2019-02-06 10:00:00,52.48,52.57,52.19,52.28,284516.0,52.48,52.57,52.19,52.28,284516.0
2019-02-06 10:30:00,52.29,52.51,52.24,52.41,149104.0,52.29,52.51,52.24,52.41,149104.0
2019-02-06 11:00:00,52.43,52.56,52.28,52.4,99473.0,52.43,52.56,52.28,52.4,99473.0
2019-02-06 11:30:00,52.44,52.52,52.37,52.44,62196.0,52.44,52.52,52.37,52.44,62196.0
2019-02-06 12:00:00,52.44,52.59,52.39,52.56,50358.0,52.44,52.59,52.39,52.56,50358.0
2019-02-06 12:30:00,52.56,52.6,52.49,52.49,31494.0,52.56,52.6,52.49,52.49,31494.0
2019-02-06 13:00:00,52.5,52.57,52.48,52.55,36178.0,52.5,52.57,52.48,52.55,36178.0
2019-02-06 13:30:00,52.55,52.66,52.54,52.66,73105.0,52.55,52.66,52.54,52.66,73105.0
2019-02-06 14:00:00,52.66,52.67,52.57,52.61,54884.0,52.66,52.67,52.57,52.61,54884.0
2019-02-06 14:30:00,52.61,52.64,52.56,52.63,52571.0,52.61,52.64,52.56,52.63,52571.0
2019-02-06 15:00:00,52.64,52.75,52.6,52.65,84165.0,52.64,52.75,52.6,52.65,84165.0
2019-02-06 15:30:00,52.66,52.7,52.48,52.62,404517.0,52.66,52.7,52.48,52.62,404517.0
2019-02-07 09:30:00,52.09,52.1,51.72,51.88,57244.0,52.09,52.1,51.72,51.88,57244.0
2019-02-07 10:00:00,51.89,51.93,51.6,51.93,77166.0,51.89,51.93,51.6,51.93,77166.0
2019-02-07 10:30:00,51.93,52.04,51.49,51.52,73807.0,51.93,52.04,51.49,51.52,73807.0
2019-02-07 11:00:00,51.52,51.57,51.29,51.33,70806.0,51.52,51.57,51.29,51.33,70806.0
2019-02-07 11:30:00,51.32,51.32,51.05,51.08,153731.0,51.32,51.32,51.05,51.08,153731.0
2019-02-07 12:00:00,51.06,51.22,50.94,51.09,124975.0,51.06,51.22,50.94,51.09,124975.0
2019-02-07 12:30:00,51.1,51.24,50.99,51.04,100683.0,51.1,51.24,50.99,51.04,100683.0
2019-02-07 13:00:00,51.05,51.24,51.04,51.15,57256.0,51.05,51.24,51.04,51.15,57256.0
2019-02-07 13:30:00,51.16,51.22,51.02,51.04,69910.0,51.16,51.22,51.02,51.04,69910.0
2019-02-07 14:00:00,51.03,51.12,50.66,51.12,225900.0,51.03,51.12,50.66,51.12,225900.0
2019-02-07 14:30:00,51.12,51.18,51.04,51.15,60347.0,51.12,51.18,51.04,51.15,60347.0
2019-02-07 15:00:00,51.14,51.2,51.04,51.13,59086.0,51.14,51.2,51.04,51.13,59086.0
2019-02-07 15:30:00,51.13,51.37,51.06,51.37,208582.0,51.13,51.37,51.06,51.37,208582.0
2019-02-08 09:30:00,50.84,51.45,50.84,51.37,101021.0,50.84,51.45,50.84,51.37,101021.0
2019-02-08 10:00:00,51.36,51.45,51.14,51.25,84670.0,51.36,51.45,51.14,51.25,84670.0
2019-02-08 10:30:00,51.23,51.44,51.11,51.13,111683.0,51.23,51.44,51.11,51.13,111683.0
2019-02-08 11:00:00,51.12,51.16,50.84,50.94,69564.0,51.12,51.16,50.84,50.94,69564.0
2019-02-08 11:30:00,50.94,51.05,50.86,51.02,43806.0,50.94,51.05,50.86,51.02,43806.0
2019-02-08 12:00:00,51.02,51.08,50.98,51.0,41721.0,51.02,51.08,50.98,51.0,41721.0
2019-02-08 12:30:00,51.01,51.11,50.98,51.01,33215.0,51.01,51.11,50.98,51.01,33215.0
2019-02-08 13:00:00,51.02,51.26,51.02,51.14,35793.0,51.02,51.26,51.02,51.14,35793.0
2019-02-08 13:30:00,51.14,51.18,50.95,51.06,132109.0,51.14,51.18,50.95,51.06,132109.0
2019-02-08 14:00:00,51.04,51.24,51.04,51.2,56944.0,51.04,51.24,51.04,51.2,56944.0
2019-02-08 14:30:00,51.19,51.2,51.1,51.17,49956.0,51.19,51.2,51.1,51.17,49956.0
2019-02-08 15:00:00,51.17,51.27,51.13,51.24,68514.0,51.17,51.27,51.13,51.24,68514.0
2019-02-08 15:30:00,51.24,51.32,51.15,51.32,188024.0,51.24,51.32,51.15,51.32,188024.0
2019-02-11 09:30:00,51.55,51.77,51.35,51.37,38940.0,51.55,51.77,51.35,51.37,38940.0
2019-02-11 10:00:00,51.39,51.76,51.39,51.61,26395.0,51.39,51.76,51.39,51.61,26395.0
2019-02-11 10:30:00,51.61,51.84,51.56,51.82,30641.0,51.61,51.84,51.56,51.82,30641.0
2019-02-11 11:00:00,51.83,52.02,51.77,51.92,72977.0,51.83,52.02,51.77,51.92,72977.0
2019-02-11 11:30:00,51.91,51.99,51.86,51.93,21823.0,51.91,51.99,51.86,51.93,21823.0
2019-02-11 12:00:00,51.91,52.01,51.91,52.0,47286.0,51.91,52.01,51.91,52.0,47286.0
2019-02-11 12:30:00,51.99,52.01,51.91,51.95,22259.0,51.99,52.01,51.91,51.95,22259.0
2019-02-11 13:00:00,51.93,52.0,51.9,51.9,27325.0,51.93,52.0,51.9,51.9,27325.0
2019-02-11 13:30:00,51.91,51.92,51.82,51.88,18831.0,51.91,51.92,51.82,51.88,18831.0
2019-02-11 14:00:00,51.86,51.87,51.76,51.8,26710.0,51.86,51.87,51.76,51.8,26710.0
2019-02-11 14:30:00,51.79,51.87,51.65,51.76,113143.0,51.79,51.87,51.65,51.76,113143.0
2019-02-11 15:00:00,51.77,51.89,51.76,51.87,44613.0,51.77,51.89,51.76,51.87,44613.0
2019-02-11 15:30:00,51.87,51.9,51.79,51.88,132576.0,51.87,51.9,51.79,51.88,132576.0
2019-02-12 09:30:00,52.23,52.45,52.07,52.21,89604.0,52.23,52.45,52.07,52.21,89604.0
2019-02-12 10:00:00,52.22,52.27,51.86,51.93,58264.0,52.22,52.27,51.86,51.93,58264.0
2019-02-12 10:30:00,51.93,52.01,51.74,51.99,220065.0,51.93,52.01,51.74,51.99,220065.0
2019-02-12 11:00:00,51.99,52.06,51.94,51.97,51257.0,51.99,52.06,51.94,51.97,51257.0
2019-02-12 11:30:00,51.96,51.98,51.88,51.96,49089.0,51.96,51.98,51.88,51.96,49089.0
2019-02-12 12:00:00,51.96,51.99,51.66,51.7,67204.0,51.96,51.99,51.66,51.7,67204.0
2019-02-12 12:30:00,51.69,51.77,51.6,51.73,61412.0,51.69,51.77,51.6,51.73,61412.0
2019-02-12 13:00:00,51.73,51.84,51.7,51.83,34357.0,51.73,51.84,51.7,51.83,34357.0
2019-02-12 13:30:00,51.83,51.92,51.83,51.83,64490.0,51.83,51.92,51.83,51.83,64490.0
2019-02-12 14:00:00,51.84,52.09,51.82,52.04,114417.0,51.84,52.09,51.82,52.04,114417.0
2019-02-12 14:30:00,52.04,52.23,51.99,52.2,38600.0,52.04,52.23,51.99,52.2,38600.0
2019-02-12 15:00:00,52.21,52.24,52.12,52.14,52146.0,52.21,52.24,52.12,52.14,52146.0
2019-02-12 15:30:00,52.15,52.17,51.81,51.82,253892.0,52.15,52.17,51.81,51.82,253892.0
2019-02-13 09:30:00,52.5,52.9,52.07,52.56,102995.0,52.5,52.9,52.07,52.56,102995.0
2019-02-13 10:00:00,52.55,52.72,52.53,52.64,104300.0,52.55,52.72,52.53,52.64,104300.0
2019-02-13 10:30:00,52.64,52.73,52.55,52.55,72731.0,52.64,52.73,52.55,52.55,72731.0
2019-02-13 11:00:00,52.56,52.72,52.54,52.58,45466.0,52.56,52.72,52.54,52.58,45466.0
2019-02-13 11:30:00,52.56,52.56,52.4,52.46,49139.0,52.56,52.56,52.4,52.46,49139.0
2019-02-13 12:00:00,52.46,52.54,52.44,52.51,84698.0,52.46,52.54,52.44,52.51,84698.0
2019-02-13 12:30:00,52.51,52.66,52.48,52.53,92048.0,52.51,52.66,52.48,52.53,92048.0
2019-02-13 13:00:00,52.54,52.6,52.52,52.57,32097.0,52.54,52.6,52.52,52.57,32097.0
2019-02-13 13:30:00,52.56,52.61,52.53,52.54,62929.0,52.56,52.61,52.53,52.54,62929.0
2019-02-13 14:00:00,52.54,52.56,52.44,52.47,59517.0,52.54,52.56,52.44,52.47,59517.0
2019-02-13 14:30:00,52.48,52.55,52.38,52.55,71608.0,52.48,52.55,52.38,52.55,71608.0
2019-02-13 15:00:00,52.54,52.68,52.52,52.59,93051.0,52.54,52.68,52.52,52.59,93051.0
2019-02-13 15:30:00,52.6,52.63,52.5,52.54,253984.0,52.6,52.63,52.5,52.54,253984.0
2019-02-14 09:30:00,52.14,52.19,51.7,52.19,56585.0,52.14,52.19,51.7,52.19,56585.0
2019-02-14 10:00:00,52.17,52.36,52.09,52.36,27830.0,52.17,52.36,52.09,52.36,27830.0
2019-02-14 10:30:00,52.36,52.39,52.07,52.18,28930.0,52.36,52.39,52.07,52.18,28930.0
2019-02-14 11:00:00,52.18,52.29,51.99,52.03,37834.0,52.18,52.29,51.99,52.03,37834.0
2019-02-14 11:30:00,52.02,52.25,51.98,52.18,19145.0,52.02,52.25,51.98,52.18,19145.0
2019-02-14 12:00:00,52.19,52.27,52.14,52.22,27504.0,52.19,52.27,52.14,52.22,27504.0
2019-02-14 12:30:00,52.23,52.23,52.04,52.09,34301.0,52.23,52.23,52.04,52.09,34301.0
2019-02-14 13:00:00,52.1,52.11,52.06,52.11,34946.0,52.1,52.11,52.06,52.11,34946.0
2019-02-14 13:30:00,52.11,52.27,52.11,52.24,18517.0,52.11,52.27,52.11,52.24,18517.0
2019-02-14 14:00:00,52.24,52.28,52.15,52.24,21225.0,52.24,52.28,52.15,52.24,21225.0
2019-02-14 14:30:00,52.24,52.25,52.13,52.15,26045.0,52.24,52.25,52.13,52.15,26045.0
2019-02-14 15:00:00,52.15,52.33,52.14,52.17,46659.0,52.15,52.33,52.14,52.17,46659.0
2019-02-14 15:30:00,52.18,52.33,52.12,52.18,208094.0,52.18,52.33,52.12,52.18,208094.0
2019-02-15 09:30:00,52.6,52.61,52.11,52.53,214975.0,52.6,52.61,52.11,52.53,214975.0
2019-02-15 10:00:00,52.53,52.74,52.51,52.62,69833.0,52.53,52.74,52.51,52.62,69833.0
2019-02-15 10:30:00,52.61,52.66,52.48,52.58,88375.0,52.61,52.66,52.48,52.58,88375.0
2019-02-15 11:00:00,52.59,52.64,52.48,52.57,53181.0,52.59,52.64,52.48,52.57,53181.0
2019-02-15 11:30:00,52.57,52.66,52.5,52.63,92021.0,52.57,52.66,52.5,52.63,92021.0
2019-02-15 12:00:00,52.63,52.69,52.58,52.64,107578.0,52.63,52.69,52.58,52.64,107578.0
2019-02-15 12:30:00,52.64,52.84,52.62,52.72,111169.0,52.64,52.84,52.62,52.72,111169.0
2019-02-15 13:00:00,52.73,52.77,52.69,52.69,50972.0,52.73,52.77,52.69,52.69,50972.0
2019-02-15 13:30:00,52.7,52.82,52.7,52.75,109092.0,52.7,52.82,52.7,52.75,109092.0
2019-02-15 14:00:00,52.76,52.82,52.73,52.73,74110.0,52.76,52.82,52.73,52.73,74110.0
2019-02-15 14:30:00,52.74,52.82,52.74,52.79,67247.0,52.74,52.82,52.74,52.79,67247.0
2019-02-15 15:00:00,52.78,52.87,52.7,52.76,235493.0,52.78,52.87,52.7,52.76,235493.0
2019-02-15 15:30:00,52.76,53.03,52.74,53.03,295097.0,52.76,53.03,52.74,53.03,295097.0
2019-02-19 09:30:00,53.84,53.84,52.96,53.23,240521.0,53.84,53.84,52.96,53.23,240521.0
2019-02-19 10:00:00,53.23,53.33,53.1,53.27,390931.0,53.23,53.33,53.1,53.27,390931.0
2019-02-19 10:30:00,53.26,53.45,53.19,53.37,92945.0,53.26,53.45,53.19,53.37,92945.0
2019-02-19 11:00:00,53.39,53.54,53.38,53.5,76760.0,53.39,53.54,53.38,53.5,76760.0
2019-02-19 11:30:00,53.5,53.54,53.44,53.51,67539.0,53.5,53.54,53.44,53.51,67539.0
2019-02-19 12:00:00,53.51,53.59,53.44,53.45,51789.0,53.51,53.59,53.44,53.45,51789.0
2019-02-19 12:30:00,53.47,53.47,53.38,53.39,54484.0,53.47,53.47,53.38,53.39,54484.0
2019-02-19 13:00:00,53.38,53.49,53.32,53.47,42308.0,53.38,53.49,53.32,53.47,42308.0
2019-02-19 13:30:00,53.46,53.52,53.42,53.52,44874.0,53.46,53.52,53.42,53.52,44874.0
2019-02-19 14:00:00,53.52,53.67,53.32,53.35,244615.0,53.52,53.67,53.32,53.35,244615.0
2019-02-19 14:30:00,53.35,53.56,53.32,53.53,63261.0,53.35,53.56,53.32,53.53,63261.0
2019-02-19 15:00:00,53.52,53.58,53.4,53.42,83167.0,53.52,53.58,53.4,53.42,83167.0
2019-02-19 15:30:00,53.41,53.6,53.36,53.37,268013.0,53.41,53.6,53.36,53.37,268013.0
2019-02-20 09:30:00,53.23,53.55,53.13,53.26,192073.0,53.23,53.55,53.13,53.26,192073.0
2019-02-20 10:00:00,53.25,53.28,53.12,53.26,104549.0,53.25,53.28,53.12,53.26,104549.0
2019-02-20 10:30:00,53.27,53.32,53.19,53.22,68959.0,53.27,53.32,53.19,53.22,68959.0
2019-02-20 11:00:00,53.22,53.34,53.16,53.34,116803.0,53.22,53.34,53.16,53.34,116803.0
2019-02-20 11:30:00,53.34,53.41,53.25,53.37,130297.0,53.34,53.41,53.25,53.37,130297.0
2019-02-20 12:00:00,53.37,53.58,53.26,53.45,276343.0,53.37,53.58,53.26,53.45,276343.0
2019-02-20 12:30:00,53.44,53.56,53.39,53.47,36663.0,53.44,53.56,53.39,53.47,36663.0
2019-02-20 13:00:00,53.45,53.64,53.45,53.64,48287.0,53.45,53.64,53.45,53.64,48287.0
2019-02-20 13:30:00,53.63,53.64,53.5,53.6,83963.0,53.63,53.64,53.5,53.6,83963.0
2019-02-20 14:00:00,53.59,53.71,53.44,53.61,77769.0,53.59,53.71,53.44,53.61,77769.0
2019-02-20 14:30:00,53.61,53.86,53.59,53.82,117554.0,53.61,53.86,53.59,53.82,117554.0
2019-02-20 15:00:00,53.82,53.9,53.78,53.85,100973.0,53.82,53.9,53.78,53.85,100973.0
2019-02-20 15:30:00,53.85,53.89,53.62,53.7,342996.0,53.85,53.89,53.62,53.7,342996.0
2019-02-21 09:30:00,54.75,55.93,54.75,55.75,699259.0,54.75,55.93,54.75,55.75,699259.0
2019-02-21 10:00:00,55.75,55.85,55.26,55.52,247859.0,55.75,55.85,55.26,55.52,247859.0
2019-02-21 10:30:00,55.56,55.84,55.47,55.69,297455.0,55.56,55.84,55.47,55.69,297455.0
2019-02-21 11:00:00,55.7,55.87,55.63,55.78,241329.0,55.7,55.87,55.63,55.78,241329.0
2019-02-21 11:30:00,55.78,55.78,55.4,55.55,243498.0,55.78,55.78,55.4,55.55,243498.0
2019-02-21 12:00:00,55.53,55.61,55.41,55.46,108266.0,55.53,55.61,55.41,55.46,108266.0
2019-02-21 12:30:00,55.44,55.71,55.37,55.69,106652.0,55.44,55.71,55.37,55.69,106652.0
2019-02-21 13:00:00,55.68,55.74,55.49,55.54,66980.0,55.68,55.74,55.49,55.54,66980.0
2019-02-21 13:30:00,55.53,55.55,55.29,55.48,132287.0,55.53,55.55,55.29,55.48,132287.0
2019-02-21 14:00:00,55.47,55.62,55.42,55.55,139424.0,55.47,55.62,55.42,55.55,139424.0
2019-02-21 14:30:00,55.55,55.55,54.9,54.95,167063.0,55.55,55.55,54.9,54.95,167063.0
2019-02-21 15:00:00,54.95,55.28,54.87,55.21,206929.0,54.95,55.28,54.87,55.21,206929.0
2019-02-21 15:30:00,55.23,55.57,55.01,55.51,566760.0,55.23,55.57,55.01,55.51,566760.0
2019-02-22 09:30:00,55.7,55.92,55.27,55.87,257821.0,55.7,55.92,55.27,55.87,257821.0
2019-02-22 10:00:00,55.9,55.98,55.58,55.64,110920.0,55.9,55.98,55.58,55.64,110920.0
2019-02-22 10:30:00,55.66,55.68,55.46,55.61,87317.0,55.66,55.68,55.46,55.61,87317.0
2019-02-22 11:00:00,55.62,55.66,55.47,55.6,82728.0,55.62,55.66,55.47,55.6,82728.0
2019-02-22 11:30:00,55.59,55.6,55.41,55.55,73091.0,55.59,55.6,55.41,55.55,73091.0
2019-02-22 12:00:00,55.54,55.64,55.38,55.42,68915.0,55.54,55.64,55.38,55.42,68915.0
2019-02-22 12:30:00,55.42,55.42,55.15,55.27,141396.0,55.42,55.42,55.15,55.27,141396.0
2019-02-22 13:00:00,55.29,55.29,55.17,55.27,72714.0,55.29,55.29,55.17,55.27,72714.0
2019-02-22 13:30:00,55.27,55.53,55.25,55.51,79428.0,55.27,55.53,55.25,55.51,79428.0
2019-02-22 14:00:00,55.51,55.64,55.48,55.51,64243.0,55.51,55.64,55.48,55.51,64243.0
2019-02-22 14:30:00,55.52,55.54,55.22,55.22,85053.0,55.52,55.54,55.22,55.22,85053.0
2019-02-22 15:00:00,55.21,55.4,55.2,55.39,99503.0,55.21,55.4,55.2,55.39,99503.0
2019-02-22 15:30:00,55.39,55.58,55.26,55.35,523467.0,55.39,55.58,55.26,55.35,523467.0
2019-02-25 09:30:00,56.26,56.43,55.33,55.74,211701.0,56.26,56.43,55.33,55.74,211701.0
2019-02-25 10:00:00,55.75,55.98,55.73,55.81,114310.0,55.75,55.98,55.73,55.81,114310.0
2019-02-25 10:30:00,55.8,56.03,55.77,55.99,134506.0,55.8,56.03,55.77,55.99,134506.0
2019-02-25 11:00:00,55.98,56.22,55.88,56.15,253337.0,55.98,56.22,55.88,56.15,253337.0
2019-02-25 11:30:00,56.15,56.25,56.03,56.04,96484.0,56.15,56.25,56.03,56.04,96484.0
2019-02-25 12:00:00,56.07,56.1,55.92,55.99,86602.0,56.07,56.1,55.92,55.99,86602.0
2019-02-25 12:30:00,55.98,56.15,55.98,56.11,71120.0,55.98,56.15,55.98,56.11,71120.0
2019-02-25 13:00:00,56.13,56.24,56.11,56.12,81604.0,56.13,56.24,56.11,56.12,81604.0
2019-02-25 13:30:00,56.13,56.21,56.1,56.13,58596.0,56.13,56.21,56.1,56.13,58596.0
2019-02-25 14:00:00,56.13,56.2,55.9,55.94,119757.0,56.13,56.2,55.9,55.94,119757.0
2019-02-25 14:30:00,55.93,55.96,55.78,55.86,95252.0,55.93,55.96,55.78,55.86,95252.0
2019-02-25 15:00:00,55.89,55.93,55.8,55.85,132026.0,55.89,55.93,55.8,55.85,132026.0
2019-02-25 15:30:00,55.86,56.21,55.86,55.98,677073.0,55.86,56.21,55.86,55.98,677073.0
2019-02-26 09:30:00,55.97,56.1,55.73,55.89,66420.0,55.97,56.1,55.73,55.89,66420.0
2019-02-26 10:00:00,55.86,56.0,55.79,55.87,150515.0,55.86,56.0,55.79,55.87,150515.0
2019-02-26 10:30:00,55.88,55.93,55.65,55.69,90432.0,55.88,55.93,55.65,55.69,90432.0
2019-02-26 11:00:00,55.66,55.92,55.64,55.83,142500.0,55.66,55.92,55.64,55.83,142500.0
2019-02-26 11:30:00,55.83,55.99,55.76,55.94,78921.0,55.83,55.99,55.76,55.94,78921.0
2019-02-26 12:00:00,55.94,56.1,55.87,56.05,73716.0,55.94,56.1,55.87,56.05,73716.0
2019-02-26 12:30:00,56.05,56.05,55.81,55.91,80280.0,56.05,56.05,55.81,55.91,80280.0
2019-02-26 13:00:00,55.9,55.98,55.84,55.9,66928.0,55.9,55.98,55.84,55.9,66928.0
2019-02-26 13:30:00,55.89,55.92,55.82,55.9,56465.0,55.89,55.92,55.82,55.9,56465.0
2019-02-26 14:00:00,55.9,55.96,55.82,55.83,83041.0,55.9,55.96,55.82,55.83,83041.0
2019-02-26 14:30:00,55.83,55.91,55.77,55.79,88135.0,55.83,55.91,55.77,55.79,88135.0
2019-02-26 15:00:00,55.8,55.94,55.79,55.82,117875.0,55.8,55.94,55.79,55.82,117875.0
2019-02-26 15:30:00,55.81,55.87,55.6,55.64,391265.0,55.81,55.87,55.6,55.64,391265.0
2019-02-27 09:30:00,55.37,55.6,55.25,55.28,84158.0,55.37,55.6,55.25,55.28,84158.0
2019-02-27 10:00:00,55.28,55.36,54.75,54.82,188944.0,55.28,55.36,54.75,54.82,188944.0
2019-02-27 10:30:00,54.8,54.93,54.62,54.78,172092.0,54.8,54.93,54.62,54.78,172092.0
2019-02-27 11:00:00,54.77,54.88,54.76,54.83,129059.0,54.77,54.88,54.76,54.83,129059.0
2019-02-27 11:30:00,54.82,55.02,54.81,54.98,91381.0,54.82,55.02,54.81,54.98,91381.0
2019-02-27 12:00:00,54.98,55.03,54.94,54.94,62798.0,54.98,55.03,54.94,54.94,62798.0
2019-02-27 12:30:00,54.95,55.02,54.91,54.94,54856.0,54.95,55.02,54.91,54.94,54856.0
2019-02-27 13:00:00,54.95,55.11,54.93,55.08,75461.0,54.95,55.11,54.93,55.08,75461.0
2019-02-27 13:30:00,55.08,55.3,55.06,55.21,113482.0,55.08,55.3,55.06,55.21,113482.0
2019-02-27 14:00:00,55.21,55.23,55.05,55.06,57111.0,55.21,55.23,55.05,55.06,57111.0
2019-02-27 14:30:00,55.07,55.14,55.0,55.09,69661.0,55.07,55.14,55.0,55.09,69661.0
2019-02-27 15:00:00,55.09,55.15,55.0,55.0,82721.0,55.09,55.15,55.0,55.0,82721.0
2019-02-27 15:30:00,55.0,55.08,54.82,54.94,393869.0,55.0,55.08,54.82,54.94,393869.0
2019-02-28 09:30:00,54.78,54.85,54.54,54.85,52351.0,54.78,54.85,54.54,54.85,52351.0
2019-02-28 10:00:00,54.84,54.97,54.74,54.96,156903.0,54.84,54.97,54.74,54.96,156903.0
2019-02-28 10:30:00,54.96,55.28,54.96,55.28,205030.0,54.96,55.28,54.96,55.28,205030.0
2019-02-28 11:00:00,55.28,55.56,55.26,55.53,133604.0,55.28,55.56,55.26,55.53,133604.0
2019-02-28 11:30:00,55.52,55.67,55.5,55.55,132176.0,55.52,55.67,55.5,55.55,132176.0
2019-02-28 12:00:00,55.56,55.75,55.51,55.72,84515.0,55.56,55.75,55.51,55.72,84515.0
2019-02-28 12:30:00,55.72,55.77,55.59,55.68,97725.0,55.72,55.77,55.59,55.68,97725.0
2019-02-28 13:00:00,55.68,55.75,55.64,55.69,78278.0,55.68,55.75,55.64,55.69,78278.0
2019-02-28 13:30:00,55.71,55.79,55.66,55.68,70070.0,55.71,55.79,55.66,55.68,70070.0
2019-02-28 14:00:00,55.68,55.74,55.62,55.66,72290.0,55.68,55.74,55.62,55.66,72290.0
2019-02-28 14:30:00,55.65,55.78,55.65,55.78,182858.0,55.65,55.78,55.65,55.78,182858.0
2019-02-28 15:00:00,55.78,55.9,55.75,55.89,196561.0,55.78,55.9,55.75,55.89,196561.0
2019-02-28 15:30:00,55.89,55.91,55.35,55.53,467690.0,55.89,55.91,55.35,55.53,467690.0
2019-03-01 09:30:00,55.97,56.3,55.96,56.24,137240.0,55.97,56.3,55.96,56.24,137240.0
2019-03-01 10:00:00,56.22,56.25,55.88,55.94,77702.0,56.22,56.25,55.88,55.94,77702.0
2019-03-01 10:30:00,55.95,56.01,55.76,55.9,71930.0,55.95,56.01,55.76,55.9,71930.0
2019-03-01 11:00:00,55.9,56.04,55.88,55.92,58448.0,55.9,56.04,55.88,55.92,58448.0
2019-03-01 11:30:00,55.92,55.97,55.6,55.7,78192.0,55.92,55.97,55.6,55.7,78192.0
2019-03-01 12:00:00,55.71,55.75,55.66,55.71,28757.0,55.71,55.75,55.66,55.71,28757.0
2019-03-01 12:30:00,55.71,55.75,55.67,55.69,47997.0,55.71,55.75,55.67,55.69,47997.0
2019-03-01 13:00:00,55.7,55.72,55.48,55.52,59456.0,55.7,55.72,55.48,55.52,59456.0
2019-03-01 13:30:00,55.51,55.53,55.36,55.38,54308.0,55.51,55.53,55.36,55.38,54308.0
2019-03-01 14:00:00,55.38,55.47,55.34,55.41,86055.0,55.38,55.47,55.34,55.41,86055.0
2019-03-01 14:30:00,55.41,55.44,55.3,55.32,79569.0,55.41,55.44,55.3,55.32,79569.0
2019-03-01 15:00:00,55.33,55.36,55.26,55.26,91594.0,55.33,55.36,55.26,55.26,91594.0
2019-03-01 15:30:00,55.27,55.35,55.18,55.28,299710.0,55.27,55.35,55.18,55.28,299710.0
2019-03-04 09:30:00,55.29,55.57,55.13,55.5,157384.0,55.29,55.57,55.13,55.5,157384.0
2019-03-04 10:00:00,55.53,55.62,55.43,55.58,78447.0,55.53,55.62,55.43,55.58,78447.0
2019-03-04 10:30:00,55.59,55.61,55.41,55.43,52200.0,55.59,55.61,55.41,55.43,52200.0
2019-03-04 11:00:00,55.42,55.5,55.19,55.19,138850.0,55.42,55.5,55.19,55.19,138850.0
2019-03-04 11:30:00,55.19,55.2,54.56,54.63,123433.0,55.19,55.2,54.56,54.63,123433.0
2019-03-04 12:00:00,54.63,54.77,54.38,54.53,125919.0,54.63,54.77,54.38,54.53,125919.0
2019-03-04 12:30:00,54.54,54.57,54.3,54.46,55477.0,54.54,54.57,54.3,54.46,55477.0
2019-03-04 13:00:00,54.46,54.58,54.3,54.57,62917.0,54.46,54.58,54.3,54.57,62917.0
2019-03-04 13:30:00,54.56,54.69,54.52,54.68,47837.0,54.56,54.69,54.52,54.68,47837.0
2019-03-04 14:00:00,54.68,54.84,54.6,54.81,47424.0,54.68,54.84,54.6,54.81,47424.0
2019-03-04 14:30:00,54.82,54.83,54.7,54.7,63293.0,54.82,54.83,54.7,54.7,63293.0
2019-03-04 15:00:00,54.7,54.72,54.62,54.64,90323.0,54.7,54.72,54.62,54.64,90323.0
2019-03-04 15:30:00,54.63,54.67,54.52,54.61,307830.0,54.63,54.67,54.52,54.61,307830.0
2019-03-05 09:30:00,54.64,55.02,54.58,55.01,263294.0,54.64,55.02,54.58,55.01,263294.0
2019-03-05 10:00:00,55.02,55.38,55.02,55.27,181042.0,55.02,55.38,55.02,55.27,181042.0
2019-03-05 10:30:00,55.26,55.34,55.1,55.26,237721.0,55.26,55.34,55.1,55.26,237721.0
2019-03-05 11:00:00,55.28,55.6,55.26,55.48,111869.0,55.28,55.6,55.26,55.48,111869.0
2019-03-05 11:30:00,55.47,55.64,55.46,55.54,82901.0,55.47,55.64,55.46,55.54,82901.0
2019-03-05 12:00:00,55.53,55.56,55.44,55.49,72797.0,55.53,55.56,55.44,55.49,72797.0
2019-03-05 12:30:00,55.5,55.54,55.4,55.54,92437.0,55.5,55.54,55.4,55.54,92437.0
2019-03-05 13:00:00,55.54,55.56,55.3,55.31,46106.0,55.54,55.56,55.3,55.31,46106.0
2019-03-05 13:30:00,55.3,55.39,55.23,55.3,122894.0,55.3,55.39,55.23,55.3,122894.0
2019-03-05 14:00:00,55.3,55.35,55.28,55.33,65915.0,55.3,55.35,55.28,55.33,65915.0
2019-03-05 14:30:00,55.34,55.42,55.25,55.38,136910.0,55.34,55.42,55.25,55.38,136910.0
2019-03-05 15:00:00,55.38,55.5,55.35,55.47,257324.0,55.38,55.5,55.35,55.47,257324.0
2019-03-05 15:30:00,55.47,55.58,55.37,55.47,390949.0,55.47,55.58,55.37,55.47,390949.0
2019-03-06 09:30:00,55.54,55.64,55.18,55.25,200233.0,55.54,55.64,55.18,55.25,200233.0
2019-03-06 10:00:00,55.25,55.41,55.16,55.28,208952.0,55.25,55.41,55.16,55.28,208952.0
2019-03-06 10:30:00,55.25,55.37,55.22,55.25,284415.0,55.25,55.37,55.22,55.25,284415.0
2019-03-06 11:00:00,55.25,55.54,55.2,55.42,199643.0,55.25,55.54,55.2,55.42,199643.0
2019-03-06 11:30:00,55.43,55.48,55.26,55.39,112900.0,55.43,55.48,55.26,55.39,112900.0
2019-03-06 12:00:00,55.37,55.46,55.26,55.31,112901.0,55.37,55.46,55.26,55.31,112901.0
2019-03-06 12:30:00,55.33,55.45,55.31,55.39,62347.0,55.33,55.45,55.31,55.39,62347.0
2019-03-06 13:00:00,55.39,55.46,55.3,55.32,175808.0,55.39,55.46,55.3,55.32,175808.0
2019-03-06 13:30:00,55.33,55.4,55.17,55.39,100317.0,55.33,55.4,55.17,55.39,100317.0
2019-03-06 14:00:00,55.39,55.39,55.29,55.32,46912.0,55.39,55.39,55.29,55.32,46912.0
2019-03-06 14:30:00,55.31,55.35,55.21,55.32,135909.0,55.31,55.35,55.21,55.32,135909.0
2019-03-06 15:00:00,55.3,55.36,55.19,55.24,150655.0,55.3,55.36,55.19,55.24,150655.0
2019-03-06 15:30:00,55.25,55.34,55.11,55.11,326391.0,55.25,55.34,55.11,55.11,326391.0
2019-03-07 09:30:00,54.87,55.08,54.38,54.53,173557.0,54.87,55.08,54.38,54.53,173557.0
2019-03-07 10:00:00,54.54,54.83,54.45,54.83,185933.0,54.54,54.83,54.45,54.83,185933.0
2019-03-07 10:30:00,54.83,54.95,54.62,54.62,112436.0,54.83,54.95,54.62,54.62,112436.0
2019-03-07 11:00:00,54.61,54.8,54.58,54.79,76870.0,54.61,54.8,54.58,54.79,76870.0
2019-03-07 11:30:00,54.8,54.92,54.74,54.76,98922.0,54.8,54.92,54.74,54.76,98922.0
2019-03-07 12:00:00,54.75,54.85,54.73,54.8,109752.0,54.75,54.85,54.73,54.8,109752.0
2019-03-07 12:30:00,54.79,54.87,54.71,54.79,134671.0,54.79,54.87,54.71,54.79,134671.0
2019-03-07 13:00:00,54.79,54.81,54.67,54.73,87520.0,54.79,54.81,54.67,54.73,87520.0
2019-03-07 13:30:00,54.72,54.73,54.62,54.68,74859.0,54.72,54.73,54.62,54.68,74859.0
2019-03-07 14:00:00,54.68,54.72,54.49,54.52,121156.0,54.68,54.72,54.49,54.52,121156.0
2019-03-07 14:30:00,54.52,54.52,54.3,54.41,215384.0,54.52,54.52,54.3,54.41,215384.0
2019-03-07 15:00:00,54.41,54.44,54.33,54.33,240368.0,54.41,54.44,54.33,54.33,240368.0
2019-03-07 15:30:00,54.33,54.68,54.33,54.65,434461.0,54.33,54.68,54.33,54.65,434461.0
2019-03-08 09:30:00,54.23,54.5,54.04,54.29,149882.0,54.23,54.5,54.04,54.29,149882.0
2019-03-08 10:00:00,54.24,54.35,54.11,54.31,67591.0,54.24,54.35,54.11,54.31,67591.0
2019-03-08 10:30:00,54.3,54.66,54.27,54.54,106169.0,54.3,54.66,54.27,54.54,106169.0
2019-03-08 11:00:00,54.54,54.68,54.45,54.59,122548.0,54.54,54.68,54.45,54.59,122548.0
2019-03-08 11:30:00,54.59,54.66,54.53,54.53,93110.0,54.59,54.66,54.53,54.53,93110.0
2019-03-08 12:00:00,54.53,54.55,54.39,54.48,42916.0,54.53,54.55,54.39,54.48,42916.0
2019-03-08 12:30:00,54.48,54.5,54.33,54.34,48605.0,54.48,54.5,54.33,54.34,48605.0
2019-03-08 13:00:00,54.35,54.47,54.33,54.47,88434.0,54.35,54.47,54.33,54.47,88434.0
2019-03-08 13:30:00,54.48,54.67,54.47,54.62,55504.0,54.48,54.67,54.47,54.62,55504.0
2019-03-08 14:00:00,54.62,54.8,54.55,54.79,94330.0,54.62,54.8,54.55,54.79,94330.0
2019-03-08 14:30:00,54.79,54.99,54.74,54.87,122957.0,54.79,54.99,54.74,54.87,122957.0
2019-03-08 15:00:00,54.86,54.9,54.73,54.73,208234.0,54.86,54.9,54.73,54.73,208234.0
2019-03-08 15:30:00,54.73,55.04,54.71,55.01,262885.0,54.73,55.04,54.71,55.01,262885.0
2019-03-11 09:30:00,55.06,55.36,55.03,55.33,179517.0,55.06,55.36,55.03,55.33,179517.0
2019-03-11 10:00:00,55.34,55.55,55.33,55.47,163085.0,55.34,55.55,55.33,55.47,163085.0
2019-03-11 10:30:00,55.48,55.61,55.39,55.59,99886.0,55.48,55.61,55.39,55.59,99886.0
2019-03-11 11:00:00,55.59,55.68,55.5,55.53,66572.0,55.59,55.68,55.5,55.53,66572.0
2019-03-11 11:30:00,55.53,55.62,55.41,55.6,69390.0,55.53,55.62,55.41,55.6,69390.0
2019-03-11 12:00:00,55.59,55.61,55.43,55.49,66254.0,55.59,55.61,55.43,55.49,66254.0
2019-03-11 12:30:00,55.5,55.58,55.49,55.52,60083.0,55.5,55.58,55.49,55.52,60083.0
2019-03-11 13:00:00,55.52,55.8,55.51,55.79,97462.0,55.52,55.8,55.51,55.79,97462.0
2019-03-11 13:30:00,55.79,55.8,55.66,55.73,59205.0,55.79,55.8,55.66,55.73,59205.0
2019-03-11 14:00:00,55.73,55.74,55.63,55.68,47789.0,55.73,55.74,55.63,55.68,47789.0
2019-03-11 14:30:00,55.68,55.75,55.65,55.72,114572.0,55.68,55.75,55.65,55.72,114572.0
2019-03-11 15:00:00,55.71,55.77,55.65,55.72,184660.0,55.71,55.77,55.65,55.72,184660.0
2019-03-11 15:30:00,55.73,55.78,55.43,55.47,232874.0,55.73,55.78,55.43,55.47,232874.0
2019-03-12 09:30:00,55.52,55.71,55.12,55.43,87605.0,55.52,55.71,55.12,55.43,87605.0
2019-03-12 10:00:00,55.42,55.42,55.08,55.18,73467.0,55.42,55.42,55.08,55.18,73467.0
2019-03-12 10:30:00,55.2,55.26,54.94,54.96,121847.0,55.2,55.26,54.94,54.96,121847.0
2019-03-12 11:00:00,54.95,54.98,54.8,54.96,62322.0,54.95,54.98,54.8,54.96,62322.0
2019-03-12 11:30:00,54.96,55.07,54.91,55.07,76200.0,54.96,55.07,54.91,55.07,76200.0
2019-03-12 12:00:00,55.07,55.24,55.03,55.21,83271.0,55.07,55.24,55.03,55.21,83271.0
2019-03-12 12:30:00,55.21,55.31,55.12,55.3,74374.0,55.21,55.31,55.12,55.3,74374.0
2019-03-12 13:00:00,55.3,55.49,55.3,55.41,59474.0,55.3,55.49,55.3,55.41,59474.0
2019-03-12 13:30:00,55.4,55.6,55.38,55.53,45982.0,55.4,55.6,55.38,55.53,45982.0
2019-03-12 14:00:00,55.54,55.58,55.41,55.42,44901.0,55.54,55.58,55.41,55.42,44901.0
2019-03-12 14:30:00,55.42,55.46,55.31,55.33,49628.0,55.42,55.46,55.31,55.33,49628.0
2019-03-12 15:00:00,55.33,55.35,55.21,55.3,64716.0,55.33,55.35,55.21,55.3,64716.0
2019-03-12 15:30:00,55.3,55.39,55.19,55.35,285879.0,55.3,55.39,55.19,55.35,285879.0
2019-03-13 09:30:00,55.6,55.96,55.56,55.69,100858.0,55.6,55.96,55.56,55.69,100858.0
2019-03-13 10:00:00,55.67,55.78,55.6,55.69,73910.0,55.67,55.78,55.6,55.69,73910.0
2019-03-13 10:30:00,55.69,55.7,55.4,55.44,61393.0,55.69,55.7,55.4,55.44,61393.0
2019-03-13 11:00:00,55.44,55.59,55.43,55.55,71219.0,55.44,55.59,55.43,55.55,71219.0
2019-03-13 11:30:00,55.56,55.62,55.37,55.39,56112.0,55.56,55.62,55.37,55.39,56112.0
2019-03-13 12:00:00,55.4,55.46,55.33,55.41,47291.0,55.4,55.46,55.33,55.41,47291.0
2019-03-13 12:30:00,55.42,55.43,55.21,55.3,71975.0,55.42,55.43,55.21,55.3,71975.0
2019-03-13 13:00:00,55.3,55.4,55.28,55.34,53859.0,55.3,55.4,55.28,55.34,53859.0
2019-03-13 13:30:00,55.36,55.36,55.18,55.34,94076.0,55.36,55.36,55.18,55.34,94076.0
2019-03-13 14:00:00,55.33,55.36,55.26,55.27,53013.0,55.33,55.36,55.26,55.27,53013.0
2019-03-13 14:30:00,55.26,55.26,55.03,55.12,58686.0,55.26,55.26,55.03,55.12,58686.0
2019-03-13 15:00:00,55.11,55.13,54.96,54.99,152531.0,55.11,55.13,54.96,54.99,152531.0
2019-03-13 15:30:00,54.99,55.09,54.96,55.08,251877.0,54.99,55.09,54.96,55.08,251877.0
2019-03-14 09:30:00,54.97,55.33,54.9,54.95,51949.0,54.97,55.33,54.9,54.95,51949.0
2019-03-14 10:00:00,54.98,54.98,54.68,54.74,35777.0,54.98,54.98,54.68,54.74,35777.0
2019-03-14 10:30:00,54.73,54.81,54.68,54.8,33921.0,54.73,54.81,54.68,54.8,33921.0
2019-03-14 11:00:00,54.8,54.92,54.78,54.85,30549.0,54.8,54.92,54.78,54.85,30549.0
2019-03-14 11:30:00,54.84,54.84,54.69,54.72,72313.0,54.84,54.84,54.69,54.72,72313.0
2019-03-14 12:00:00,54.72,54.84,54.68,54.84,56777.0,54.72,54.84,54.68,54.84,56777.0
2019-03-14 12:30:00,54.84,54.97,54.76,54.77,70971.0,54.84,54.97,54.76,54.77,70971.0
2019-03-14 13:00:00,54.77,54.78,54.68,54.69,39354.0,54.77,54.78,54.68,54.69,39354.0
2019-03-14 13:30:00,54.69,54.7,54.57,54.58,36654.0,54.69,54.7,54.57,54.58,36654.0
2019-03-14 14:00:00,54.58,54.84,54.56,54.8,82091.0,54.58,54.84,54.56,54.8,82091.0
2019-03-14 14:30:00,54.79,54.9,54.74,54.88,98273.0,54.79,54.9,54.74,54.88,98273.0
2019-03-14 15:00:00,54.88,55.08,54.88,55.07,47846.0,54.88,55.08,54.88,55.07,47846.0
2019-03-14 15:30:00,55.07,55.16,54.98,55.16,182883.0,55.07,55.16,54.98,55.16,182883.0
2019-03-15 09:30:00,55.14,55.81,54.84,55.71,331808.0,55.14,55.81,54.84,55.71,331808.0
2019-03-15 10:00:00,55.72,55.72,55.51,55.68,89145.0,55.72,55.72,55.51,55.68,89145.0
2019-03-15 10:30:00,55.7,55.73,55.52,55.56,72148.0,55.7,55.73,55.52,55.56,72148.0
2019-03-15 11:00:00,55.57,55.6,55.48,55.55,41983.0,55.57,55.6,55.48,55.55,41983.0
2019-03-15 11:30:00,55.55,55.72,55.52,55.69,71887.0,55.55,55.72,55.52,55.69,71887.0
2019-03-15 12:00:00,55.69,55.87,55.68,55.75,43395.0,55.69,55.87,55.68,55.75,43395.0
2019-03-15 12:30:00,55.78,55.8,55.69,55.72,29482.0,55.78,55.8,55.69,55.72,29482.0
2019-03-15 13:00:00,55.72,55.78,55.71,55.75,41122.0,55.72,55.78,55.71,55.75,41122.0
2019-03-15 13:30:00,55.75,55.8,55.73,55.76,26461.0,55.75,55.8,55.73,55.76,26461.0
2019-03-15 14:00:00,55.75,55.78,55.7,55.73,75792.0,55.75,55.78,55.7,55.73,75792.0
2019-03-15 14:30:00,55.73,55.74,55.59,55.6,79247.0,55.73,55.74,55.59,55.6,79247.0
2019-03-15 15:00:00,55.6,55.74,55.56,55.69,356130.0,55.6,55.74,55.56,55.69,356130.0
2019-03-15 15:30:00,55.69,55.7,55.49,55.55,298075.0,55.69,55.7,55.49,55.55,298075.0
2019-03-18 09:30:00,55.74,55.88,55.52,55.56,61802.0,55.74,55.88,55.52,55.56,61802.0
2019-03-18 10:00:00,55.58,55.78,55.52,55.62,78795.0,55.58,55.78,55.52,55.62,78795.0
2019-03-18 10:30:00,55.63,55.83,55.52,55.81,74661.0,55.63,55.83,55.52,55.81,74661.0
2019-03-18 11:00:00,55.82,55.9,55.61,55.66,63182.0,55.82,55.9,55.61,55.66,63182.0
2019-03-18 11:30:00,55.62,55.69,55.54,55.55,33531.0,55.62,55.69,55.54,55.55,33531.0
2019-03-18 12:00:00,55.55,55.58,55.47,55.55,27258.0,55.55,55.58,55.47,55.55,27258.0
2019-03-18 12:30:00,55.55,55.71,55.53,55.7,37819.0,55.55,55.71,55.53,55.7,37819.0
2019-03-18 13:00:00,55.7,55.86,55.65,55.8,120144.0,55.7,55.86,55.65,55.8,120144.0
2019-03-18 13:30:00,55.79,55.79,55.68,55.69,40268.0,55.79,55.79,55.68,55.69,40268.0
2019-03-18 14:00:00,55.69,55.83,55.68,55.83,50750.0,55.69,55.83,55.68,55.83,50750.0
2019-03-18 14:30:00,55.83,55.84,55.75,55.84,67746.0,55.83,55.84,55.75,55.84,67746.0
2019-03-18 15:00:00,55.84,55.98,55.83,55.95,59360.0,55.84,55.98,55.83,55.95,59360.0
2019-03-18 15:30:00,55.95,56.15,55.95,56.15,206897.0,55.95,56.15,55.95,56.15,206897.0
2019-03-19 09:30:00,56.21,56.55,56.11,56.54,157782.0,56.21,56.55,56.11,56.54,157782.0
2019-03-19 10:00:00,56.53,56.55,56.22,56.32,145341.0,56.53,56.55,56.22,56.32,145341.0
2019-03-19 10:30:00,56.33,56.43,56.31,56.37,155816.0,56.33,56.43,56.31,56.37,155816.0
2019-03-19 11:00:00,56.37,56.45,56.36,56.45,62487.0,56.37,56.45,56.36,56.45,62487.0
2019-03-19 11:30:00,56.45,56.51,56.44,56.5,76528.0,56.45,56.51,56.44,56.5,76528.0
2019-03-19 12:00:00,56.5,56.53,56.39,56.41,65647.0,56.5,56.53,56.39,56.41,65647.0
2019-03-19 12:30:00,56.4,56.41,56.08,56.24,51160.0,56.4,56.41,56.08,56.24,51160.0
2019-03-19 13:00:00,56.21,56.26,56.1,56.11,40710.0,56.21,56.26,56.1,56.11,40710.0
2019-03-19 13:30:00,56.11,56.16,56.0,56.0,38846.0,56.11,56.16,56.0,56.0,38846.0
2019-03-19 14:00:00,56.0,56.23,56.0,56.23,80607.0,56.0,56.23,56.0,56.23,80607.0
2019-03-19 14:30:00,56.24,56.28,56.1,56.12,73708.0,56.24,56.28,56.1,56.12,73708.0
2019-03-19 15:00:00,56.13,56.14,55.87,55.9,52818.0,56.13,56.14,55.87,55.9,52818.0
2019-03-19 15:30:00,55.9,56.13,55.79,56.11,328188.0,55.9,56.13,55.79,56.11,328188.0
2019-03-20 09:30:00,55.97,55.97,55.59,55.64,93136.0,55.97,55.97,55.59,55.64,93136.0
2019-03-20 10:00:00,55.62,55.85,55.5,55.62,135596.0,55.62,55.85,55.5,55.62,135596.0
2019-03-20 10:30:00,55.64,55.67,55.37,55.48,89714.0,55.64,55.67,55.37,55.48,89714.0
2019-03-20 11:00:00,55.5,55.61,55.37,55.37,58191.0,55.5,55.61,55.37,55.37,58191.0
2019-03-20 11:30:00,55.39,55.39,55.09,55.12,52474.0,55.39,55.39,55.09,55.12,52474.0
2019-03-20 12:00:00,55.14,55.25,55.06,55.17,36257.0,55.14,55.25,55.06,55.17,36257.0
2019-03-20 12:30:00,55.16,55.19,55.08,55.12,48637.0,55.16,55.19,55.08,55.12,48637.0
2019-03-20 13:00:00,55.13,55.29,55.12,55.2,47431.0,55.13,55.29,55.12,55.2,47431.0
2019-03-20 13:30:00,55.19,55.45,55.18,55.45,31997.0,55.19,55.45,55.18,55.45,31997.0
2019-03-20 14:00:00,55.47,56.02,55.47,56.0,120231.0,55.47,56.02,55.47,56.0,120231.0
2019-03-20 14:30:00,56.0,56.15,55.9,56.09,82424.0,56.0,56.15,55.9,56.09,82424.0
2019-03-20 15:00:00,56.1,56.16,55.83,55.86,106885.0,56.1,56.16,55.83,55.86,106885.0
2019-03-20 15:30:00,55.85,55.93,55.67,55.85,588808.0,55.85,55.93,55.67,55.85,588808.0
2019-03-21 09:30:00,55.58,55.87,55.57,55.76,131644.0,55.58,55.87,55.57,55.76,131644.0
2019-03-21 10:00:00,55.76,55.94,55.76,55.84,99524.0,55.76,55.94,55.76,55.84,99524.0
2019-03-21 10:30:00,55.85,55.98,55.74,55.97,95041.0,55.85,55.98,55.74,55.97,95041.0
2019-03-21 11:00:00,55.98,56.28,55.97,56.24,64241.0,55.98,56.28,55.97,56.24,64241.0
2019-03-21 11:30:00,56.24,56.53,56.2,56.51,72649.0,56.24,56.53,56.2,56.51,72649.0
2019-03-21 12:00:00,56.52,56.57,56.32,56.33,69030.0,56.52,56.57,56.32,56.33,69030.0
2019-03-21 12:30:00,56.33,56.37,56.25,56.31,48556.0,56.33,56.37,56.25,56.31,48556.0
2019-03-21 13:00:00,56.32,56.47,56.31,56.4,35807.0,56.32,56.47,56.31,56.4,35807.0
2019-03-21 13:30:00,56.41,56.44,56.28,56.29,27477.0,56.41,56.44,56.28,56.29,27477.0
2019-03-21 14:00:00,56.29,56.46,56.29,56.45,56741.0,56.29,56.46,56.29,56.45,56741.0
2019-03-21 14:30:00,56.45,56.61,56.43,56.55,47196.0,56.45,56.61,56.43,56.55,47196.0
2019-03-21 15:00:00,56.55,56.64,56.36,56.51,91802.0,56.55,56.64,56.36,56.51,91802.0
2019-03-21 15:30:00,56.5,56.67,56.48,56.51,268745.0,56.5,56.67,56.48,56.51,268745.0
2019-03-22 09:30:00,56.35,56.56,55.78,55.78,78504.0,56.35,56.56,55.78,55.78,78504.0
2019-03-22 10:00:00,55.76,55.87,55.5,55.71,133275.0,55.76,55.87,55.5,55.71,133275.0
2019-03-22 10:30:00,55.71,55.93,55.7,55.81,99842.0,55.71,55.93,55.7,55.81,99842.0
2019-03-22 11:00:00,55.82,55.85,55.44,55.53,153454.0,55.82,55.85,55.44,55.53,153454.0
2019-03-22 11:30:00,55.52,55.62,55.41,55.41,77168.0,55.52,55.62,55.41,55.41,77168.0
2019-03-22 12:00:00,55.41,55.52,55.38,55.42,48666.0,55.41,55.52,55.38,55.42,48666.0
2019-03-22 12:30:00,55.43,55.62,55.39,55.6,68852.0,55.43,55.62,55.39,55.6,68852.0
2019-03-22 13:00:00,55.59,55.74,55.55,55.59,90767.0,55.59,55.74,55.55,55.59,90767.0
2019-03-22 13:30:00,55.59,55.72,55.55,55.59,68588.0,55.59,55.72,55.55,55.59,68588.0
2019-03-22 14:00:00,55.58,55.93,55.58,55.86,143405.0,55.58,55.93,55.58,55.86,143405.0
2019-03-22 14:30:00,55.86,56.11,55.76,56.03,75368.0,55.86,56.11,55.76,56.03,75368.0
2019-03-22 15:00:00,56.01,56.09,55.89,55.9,214070.0,56.01,56.09,55.89,55.9,214070.0
2019-03-22 15:30:00,55.9,55.9,55.51,55.61,293436.0,55.9,55.9,55.51,55.61,293436.0
2019-03-25 09:30:00,55.53,55.73,55.11,55.16,58786.0,55.53,55.73,55.11,55.16,58786.0
2019-03-25 10:00:00,55.14,55.25,55.01,55.19,116032.0,55.14,55.25,55.01,55.19,116032.0
2019-03-25 10:30:00,55.18,55.5,55.11,55.32,90777.0,55.18,55.5,55.11,55.32,90777.0
2019-03-25 11:00:00,55.33,55.75,55.29,55.72,61954.0,55.33,55.75,55.29,55.72,61954.0
2019-03-25 11:30:00,55.72,55.72,55.16,55.16,68517.0,55.72,55.72,55.16,55.16,68517.0
2019-03-25 12:00:00,55.17,55.26,55.12,55.19,53793.0,55.17,55.26,55.12,55.19,53793.0
2019-03-25 12:30:00,55.19,55.24,54.96,55.08,125686.0,55.19,55.24,54.96,55.08,125686.0
2019-03-25 13:00:00,55.08,55.19,54.98,55.06,74408.0,55.08,55.19,54.98,55.06,74408.0
2019-03-25 13:30:00,55.07,55.11,54.94,54.96,127713.0,55.07,55.11,54.94,54.96,127713.0
2019-03-25 14:00:00,54.97,54.98,54.77,54.87,78219.0,54.97,54.98,54.77,54.87,78219.0
2019-03-25 14:30:00,54.88,55.34,54.88,55.34,111272.0,54.88,55.34,54.88,55.34,111272.0
2019-03-25 15:00:00,55.34,55.41,55.21,55.3,110084.0,55.34,55.41,55.21,55.3,110084.0
2019-03-25 15:30:00,55.29,55.36,55.14,55.18,210971.0,55.29,55.36,55.14,55.18,210971.0
2019-03-26 09:30:00,53.31,55.04,53.26,54.94,346702.0,53.31,55.04,53.26,54.94,346702.0
2019-03-26 10:00:00,54.97,55.34,54.64,54.96,186615.0,54.97,55.34,54.64,54.96,186615.0
2019-03-26 10:30:00,55.01,55.31,54.92,55.04,142979.0,55.01,55.31,54.92,55.04,142979.0
2019-03-26 11:00:00,55.0,55.06,54.63,54.64,195485.0,55.0,55.06,54.63,54.64,195485.0
2019-03-26 11:30:00,54.63,54.68,54.25,54.3,306948.0,54.63,54.68,54.25,54.3,306948.0
2019-03-26 12:00:00,54.3,54.4,54.17,54.19,159686.0,54.3,54.4,54.17,54.19,159686.0
2019-03-26 12:30:00,54.19,54.22,53.96,53.99,77252.0,54.19,54.22,53.96,53.99,77252.0
2019-03-26 13:00:00,53.99,54.13,53.95,54.02,135306.0,53.99,54.13,53.95,54.02,135306.0
2019-03-26 13:30:00,54.02,54.06,53.85,53.87,70789.0,54.02,54.06,53.85,53.87,70789.0
2019-03-26 14:00:00,53.85,53.95,53.71,53.94,92396.0,53.85,53.95,53.71,53.94,92396.0
2019-03-26 14:30:00,53.93,54.08,53.73,54.08,225785.0,53.93,54.08,53.73,54.08,225785.0
2019-03-26 15:00:00,54.08,54.33,54.06,54.31,119863.0,54.08,54.33,54.06,54.31,119863.0
2019-03-26 15:30:00,54.31,54.49,54.21,54.46,341385.0,54.31,54.49,54.21,54.46,341385.0
2019-03-27 09:30:00,54.65,54.76,53.95,54.02,117326.0,54.65,54.76,53.95,54.02,117326.0
2019-03-27 10:00:00,54.05,54.23,53.93,54.03,163844.0,54.05,54.23,53.93,54.03,163844.0
2019-03-27 10:30:00,54.03,54.17,53.79,53.93,156992.0,54.03,54.17,53.79,53.93,156992.0
2019-03-27 11:00:00,53.93,54.01,53.83,53.84,64003.0,53.93,54.01,53.83,53.84,64003.0
2019-03-27 11:30:00,53.84,53.86,53.54,53.66,70163.0,53.84,53.86,53.54,53.66,70163.0
2019-03-27 12:00:00,53.66,53.83,53.57,53.83,175160.0,53.66,53.83,53.57,53.83,175160.0
2019-03-27 12:30:00,53.83,54.03,53.8,53.96,77019.0,53.83,54.03,53.8,53.96,77019.0
2019-03-27 13:00:00,53.96,54.18,53.87,54.13,95786.0,53.96,54.18,53.87,54.13,95786.0
2019-03-27 13:30:00,54.11,54.29,54.04,54.17,57995.0,54.11,54.29,54.04,54.17,57995.0
2019-03-27 14:00:00,54.17,54.24,54.06,54.09,52583.0,54.17,54.24,54.06,54.09,52583.0
2019-03-27 14:30:00,54.09,54.1,53.87,53.9,104165.0,54.09,54.1,53.87,53.9,104165.0
2019-03-27 15:00:00,53.9,53.9,53.78,53.87,248099.0,53.9,53.9,53.78,53.87,248099.0
2019-03-27 15:30:00,53.87,53.96,53.83,53.93,356820.0,53.87,53.96,53.83,53.93,356820.0
2019-03-28 09:30:00,53.97,54.43,53.9,54.37,81514.0,53.97,54.43,53.9,54.37,81514.0
2019-03-28 10:00:00,54.4,54.56,54.28,54.56,101890.0,54.4,54.56,54.28,54.56,101890.0
2019-03-28 10:30:00,54.56,54.73,54.56,54.65,121385.0,54.56,54.73,54.56,54.65,121385.0
2019-03-28 11:00:00,54.66,54.66,54.27,54.27,77496.0,54.66,54.66,54.27,54.27,77496.0
2019-03-28 11:30:00,54.27,54.38,54.04,54.1,67254.0,54.27,54.38,54.04,54.1,67254.0
2019-03-28 12:00:00,54.1,54.21,53.98,54.1,92186.0,54.1,54.21,53.98,54.1,92186.0
2019-03-28 12:30:00,54.11,54.35,54.03,54.35,98092.0,54.11,54.35,54.03,54.35,98092.0
2019-03-28 13:00:00,54.35,54.39,54.26,54.32,42517.0,54.35,54.39,54.26,54.32,42517.0
2019-03-28 13:30:00,54.31,54.38,54.23,54.36,92512.0,54.31,54.38,54.23,54.36,92512.0
2019-03-28 14:00:00,54.36,54.47,54.33,54.46,72143.0,54.36,54.47,54.33,54.46,72143.0
2019-03-28 14:30:00,54.45,54.45,54.08,54.09,132783.0,54.45,54.45,54.08,54.09,132783.0
2019-03-28 15:00:00,54.1,54.3,54.07,54.18,117142.0,54.1,54.3,54.07,54.18,117142.0
2019-03-28 15:30:00,54.18,54.42,54.13,54.32,305079.0,54.18,54.42,54.13,54.32,305079.0
2019-03-29 09:30:00,54.66,54.7,54.2,54.53,88663.0,54.66,54.7,54.2,54.53,88663.0
2019-03-29 10:00:00,54.49,54.82,54.37,54.62,279016.0,54.49,54.82,54.37,54.62,279016.0
2019-03-29 10:30:00,54.63,54.75,54.51,54.58,102757.0,54.63,54.75,54.51,54.58,102757.0
2019-03-29 11:00:00,54.59,54.7,54.52,54.57,114538.0,54.59,54.7,54.52,54.57,114538.0
2019-03-29 11:30:00,54.58,54.71,54.56,54.61,51415.0,54.58,54.71,54.56,54.61,51415.0
2019-03-29 12:00:00,54.6,54.61,54.33,54.42,76881.0,54.6,54.61,54.33,54.42,76881.0
2019-03-29 12:30:00,54.41,54.54,54.4,54.48,78027.0,54.41,54.54,54.4,54.48,78027.0
2019-03-29 13:00:00,54.48,54.56,54.39,54.44,101835.0,54.48,54.56,54.39,54.44,101835.0
2019-03-29 13:30:00,54.44,54.55,54.4,54.5,228571.0,54.44,54.55,54.4,54.5,228571.0
2019-03-29 14:00:00,54.5,54.83,54.48,54.8,149768.0,54.5,54.83,54.48,54.8,149768.0
2019-03-29 14:30:00,54.81,54.97,54.77,54.96,112122.0,54.81,54.97,54.77,54.96,112122.0
2019-03-29 15:00:00,54.97,55.04,54.78,54.84,83754.0,54.97,55.04,54.78,54.84,83754.0
2019-03-29 15:30:00,54.84,55.04,54.79,54.96,448500.0,54.84,55.04,54.79,54.96,448500.0
2019-04-01 09:30:00,55.47,55.89,55.42,55.78,199809.0,55.47,55.89,55.42,55.78,199809.0
2019-04-01 10:00:00,55.81,56.19,55.81,56.16,103983.0,55.81,56.19,55.81,56.16,103983.0
2019-04-01 10:30:00,56.17,56.22,56.0,56.05,80483.0,56.17,56.22,56.0,56.05,80483.0
2019-04-01 11:00:00,56.07,56.13,55.91,56.07,70686.0,56.07,56.13,55.91,56.07,70686.0
2019-04-01 11:30:00,56.05,56.1,55.93,56.07,59615.0,56.05,56.1,55.93,56.07,59615.0
2019-04-01 12:00:00,56.08,56.14,56.01,56.08,48676.0,56.08,56.14,56.01,56.08,48676.0
2019-04-01 12:30:00,56.08,56.14,56.04,56.1,55638.0,56.08,56.14,56.04,56.1,55638.0
2019-04-01 13:00:00,56.11,56.14,55.97,56.0,64533.0,56.11,56.14,55.97,56.0,64533.0
2019-04-01 13:30:00,56.0,56.09,55.95,56.08,67581.0,56.0,56.09,55.95,56.08,67581.0
2019-04-01 14:00:00,56.09,56.24,55.89,55.89,133670.0,56.09,56.24,55.89,55.89,133670.0
2019-04-01 14:30:00,55.9,56.04,55.89,55.98,78052.0,55.9,56.04,55.89,55.98,78052.0
2019-04-01 15:00:00,55.97,56.13,55.94,56.11,97218.0,55.97,56.13,55.94,56.11,97218.0
2019-04-01 15:30:00,56.1,56.21,56.08,56.11,271676.0,56.1,56.21,56.08,56.11,271676.0
2019-04-02 09:30:00,56.03,56.34,55.65,56.34,91916.0,56.03,56.34,55.65,56.34,91916.0
2019-04-02 10:00:00,56.32,56.47,56.13,56.45,56542.0,56.32,56.47,56.13,56.45,56542.0
2019-04-02 10:30:00,56.45,56.45,56.28,56.31,65522.0,56.45,56.45,56.28,56.31,65522.0
2019-04-02 11:00:00,56.3,56.38,56.1,56.36,49452.0,56.3,56.38,56.1,56.36,49452.0
2019-04-02 11:30:00,56.37,56.45,56.3,56.39,35268.0,56.37,56.45,56.3,56.39,35268.0
2019-04-02 12:00:00,56.4,56.43,56.18,56.21,33022.0,56.4,56.43,56.18,56.21,33022.0
2019-04-02 12:30:00,56.23,56.28,56.14,56.19,26771.0,56.23,56.28,56.14,56.19,26771.0
2019-04-02 13:00:00,56.18,56.36,56.17,56.31,32762.0,56.18,56.36,56.17,56.31,32762.0
2019-04-02 13:30:00,56.31,56.41,56.28,56.35,37460.0,56.31,56.41,56.28,56.35,37460.0
2019-04-02 14:00:00,56.34,56.49,56.34,56.47,29708.0,56.34,56.49,56.34,56.47,29708.0
2019-04-02 14:30:00,56.49,56.55,56.47,56.51,52069.0,56.49,56.55,56.47,56.51,52069.0
2019-04-02 15:00:00,56.51,56.52,56.41,56.44,56321.0,56.51,56.52,56.41,56.44,56321.0
2019-04-02 15:30:00,56.44,56.56,56.4,56.51,301290.0,56.44,56.56,56.4,56.51,301290.0
2019-04-03 09:30:00,56.81,56.95,56.58,56.83,94032.0,56.81,56.95,56.58,56.83,94032.0
2019-04-03 10:00:00,56.82,56.89,56.62,56.74,72491.0,56.82,56.89,56.62,56.74,72491.0
2019-04-03 10:30:00,56.74,56.88,56.69,56.84,41751.0,56.74,56.88,56.69,56.84,41751.0
2019-04-03 11:00:00,56.85,56.91,56.74,56.8,70654.0,56.85,56.91,56.74,56.8,70654.0
2019-04-03 11:30:00,56.8,56.91,56.75,56.87,40325.0,56.8,56.91,56.75,56.87,40325.0
2019-04-03 12:00:00,56.87,57.0,56.86,56.9,52408.0,56.87,57.0,56.86,56.9,52408.0
2019-04-03 12:30:00,56.91,56.95,56.83,56.85,25140.0,56.91,56.95,56.83,56.85,25140.0
2019-04-03 13:00:00,56.86,56.96,56.85,56.94,29604.0,56.86,56.96,56.85,56.94,29604.0
2019-04-03 13:30:00,56.95,56.99,56.84,56.86,26989.0,56.95,56.99,56.84,56.86,26989.0
2019-04-03 14:00:00,56.85,56.9,56.76,56.88,36052.0,56.85,56.9,56.76,56.88,36052.0
2019-04-03 14:30:00,56.88,56.88,56.72,56.79,43708.0,56.88,56.88,56.72,56.79,43708.0
2019-04-03 15:00:00,56.79,56.8,56.59,56.66,75919.0,56.79,56.8,56.59,56.66,75919.0
2019-04-03 15:30:00,56.66,56.84,56.63,56.75,135711.0,56.66,56.84,56.63,56.75,135711.0
2019-04-04 09:30:00,56.84,56.93,56.71,56.78,48186.0,56.84,56.93,56.71,56.78,48186.0
2019-04-04 10:00:00,56.78,56.95,56.74,56.78,36889.0,56.78,56.95,56.74,56.78,36889.0
2019-04-04 10:30:00,56.78,57.01,56.69,56.99,49768.0,56.78,57.01,56.69,56.99,49768.0
2019-04-04 11:00:00,57.0,57.09,56.87,57.01,31584.0,57.0,57.09,56.87,57.01,31584.0
2019-04-04 11:30:00,57.0,57.06,56.82,56.87,21867.0,57.0,57.06,56.82,56.87,21867.0
2019-04-04 12:00:00,56.88,56.92,56.79,56.84,26798.0,56.88,56.92,56.79,56.84,26798.0
2019-04-04 12:30:00,56.83,57.05,56.79,57.04,42881.0,56.83,57.05,56.79,57.04,42881.0
2019-04-04 13:00:00,57.03,57.04,56.9,56.91,37513.0,57.03,57.04,56.9,56.91,37513.0
2019-04-04 13:30:00,56.91,56.94,56.69,56.82,81769.0,56.91,56.94,56.69,56.82,81769.0
2019-04-04 14:00:00,56.83,56.99,56.79,56.94,47730.0,56.83,56.99,56.79,56.94,47730.0
2019-04-04 14:30:00,56.93,57.0,56.91,56.93,31469.0,56.93,57.0,56.91,56.93,31469.0
2019-04-04 15:00:00,56.94,56.94,56.72,56.74,78394.0,56.94,56.94,56.72,56.74,78394.0
2019-04-04 15:30:00,56.76,56.81,56.67,56.71,345262.0,56.76,56.81,56.67,56.71,345262.0
2019-04-05 09:30:00,56.89,57.33,56.81,57.25,47601.0,56.89,57.33,56.81,57.25,47601.0
2019-04-05 10:00:00,57.31,57.42,57.09,57.14,55673.0,57.31,57.42,57.09,57.14,55673.0
2019-04-05 10:30:00,57.17,57.28,57.11,57.14,36688.0,57.17,57.28,57.11,57.14,36688.0
2019-04-05 11:00:00,57.14,57.29,57.11,57.23,31322.0,57.14,57.29,57.11,57.23,31322.0
2019-04-05 11:30:00,57.22,57.25,57.19,57.2,26198.0,57.22,57.25,57.19,57.2,26198.0
2019-04-05 12:00:00,57.21,57.23,57.12,57.16,22512.0,57.21,57.23,57.12,57.16,22512.0
2019-04-05 12:30:00,57.16,57.2,57.08,57.2,25972.0,57.16,57.2,57.08,57.2,25972.0
2019-04-05 13:00:00,57.2,57.22,57.1,57.1,29479.0,57.2,57.22,57.1,57.1,29479.0
2019-04-05 13:30:00,57.09,57.21,57.08,57.2,64425.0,57.09,57.21,57.08,57.2,64425.0
2019-04-05 14:00:00,57.21,57.26,57.14,57.14,36371.0,57.21,57.26,57.14,57.14,36371.0
2019-04-05 14:30:00,57.13,57.15,57.08,57.13,29462.0,57.13,57.15,57.08,57.13,29462.0
2019-04-05 15:00:00,57.13,57.16,57.07,57.14,46372.0,57.13,57.16,57.07,57.14,46372.0
2019-04-05 15:30:00,57.14,57.2,57.03,57.12,198918.0,57.14,57.2,57.03,57.12,198918.0
2019-04-08 09:30:00,57.1,57.13,56.78,56.89,64822.0,57.1,57.13,56.78,56.89,64822.0
2019-04-08 10:00:00,56.89,56.96,56.75,56.78,74171.0,56.89,56.96,56.75,56.78,74171.0
2019-04-08 10:30:00,56.77,56.91,56.74,56.84,58052.0,56.77,56.91,56.74,56.84,58052.0
2019-04-08 11:00:00,56.83,56.86,56.62,56.69,165157.0,56.83,56.86,56.62,56.69,165157.0
2019-04-08 11:30:00,56.71,57.0,56.69,56.94,404065.0,56.71,57.0,56.69,56.94,404065.0
2019-04-08 12:00:00,56.94,56.95,56.63,56.67,80931.0,56.94,56.95,56.63,56.67,80931.0
2019-04-08 12:30:00,56.67,56.68,56.52,56.6,85062.0,56.67,56.68,56.52,56.6,85062.0
2019-04-08 13:00:00,56.61,56.69,56.56,56.67,75381.0,56.61,56.69,56.56,56.67,75381.0
2019-04-08 13:30:00,56.67,56.98,56.66,56.96,208983.0,56.67,56.98,56.66,56.96,208983.0
2019-04-08 14:00:00,56.97,57.15,56.9,57.13,83700.0,56.97,57.15,56.9,57.13,83700.0
2019-04-08 14:30:00,57.12,57.19,57.09,57.15,79947.0,57.12,57.19,57.09,57.15,79947.0
2019-04-08 15:00:00,57.15,57.2,57.08,57.09,76871.0,57.15,57.2,57.08,57.09,76871.0
2019-04-08 15:30:00,57.08,57.31,57.06,57.29,235957.0,57.08,57.31,57.06,57.29,235957.0
2019-04-09 09:30:00,56.99,57.0,56.53,56.8,73077.0,56.99,57.0,56.53,56.8,73077.0
2019-04-09 10:00:00,56.8,56.83,56.35,56.36,88170.0,56.8,56.83,56.35,56.36,88170.0
2019-04-09 10:30:00,56.36,56.39,56.11,56.21,92108.0,56.36,56.39,56.11,56.21,92108.0
2019-04-09 11:00:00,56.21,56.25,56.06,56.11,66741.0,56.21,56.25,56.06,56.11,66741.0
2019-04-09 11:30:00,56.12,56.19,56.03,56.03,68723.0,56.12,56.19,56.03,56.03,68723.0
2019-04-09 12:00:00,56.03,56.22,55.99,56.14,56873.0,56.03,56.22,55.99,56.14,56873.0
2019-04-09 12:30:00,56.15,56.15,56.07,56.07,42813.0,56.15,56.15,56.07,56.07,42813.0
2019-04-09 13:00:00,56.06,56.06,55.97,55.97,62046.0,56.06,56.06,55.97,55.97,62046.0
2019-04-09 13:30:00,55.96,56.05,55.93,56.0,48154.0,55.96,56.05,55.93,56.0,48154.0
2019-04-09 14:00:00,56.0,56.01,55.79,55.8,76695.0,56.0,56.01,55.79,55.8,76695.0
2019-04-09 14:30:00,55.8,55.87,55.72,55.75,96214.0,55.8,55.87,55.72,55.75,96214.0
2019-04-09 15:00:00,55.74,55.8,55.66,55.7,100669.0,55.74,55.8,55.66,55.7,100669.0
2019-04-09 15:30:00,55.7,55.89,55.66,55.88,311036.0,55.7,55.89,55.66,55.88,311036.0
2019-04-10 09:30:00,55.96,56.19,55.85,56.09,65583.0,55.96,56.19,55.85,56.09,65583.0
2019-04-10 10:00:00,56.1,56.12,55.88,55.9,62830.0,56.1,56.12,55.88,55.9,62830.0
2019-04-10 10:30:00,55.89,55.95,55.7,55.9,54880.0,55.89,55.95,55.7,55.9,54880.0
2019-04-10 11:00:00,55.91,56.06,55.91,55.93,38983.0,55.91,56.06,55.91,55.93,38983.0
2019-04-10 11:30:00,55.92,56.18,55.92,56.13,52885.0,55.92,56.18,55.92,56.13,52885.0
2019-04-10 12:00:00,56.14,56.29,56.14,56.29,27452.0,56.14,56.29,56.14,56.29,27452.0
2019-04-10 12:30:00,56.29,56.61,56.29,56.57,149303.0,56.29,56.61,56.29,56.57,149303.0
2019-04-10 13:00:00,56.58,56.66,56.54,56.6,52387.0,56.58,56.66,56.54,56.6,52387.0
2019-04-10 13:30:00,56.6,56.62,56.52,56.56,35343.0,56.6,56.62,56.52,56.56,35343.0
2019-04-10 14:00:00,56.55,56.57,56.34,56.52,55118.0,56.55,56.57,56.34,56.52,55118.0
2019-04-10 14:30:00,56.52,56.54,56.36,56.44,71511.0,56.52,56.54,56.36,56.44,71511.0
2019-04-10 15:00:00,56.45,56.55,56.43,56.54,97892.0,56.45,56.55,56.43,56.54,97892.0
2019-04-10 15:30:00,56.54,56.61,56.44,56.5,222891.0,56.54,56.61,56.44,56.5,222891.0
2019-04-11 09:30:00,56.77,57.2,56.7,56.95,47215.0,56.77,57.2,56.7,56.95,47215.0
2019-04-11 10:00:00,56.96,57.16,56.82,57.08,84639.0,56.96,57.16,56.82,57.08,84639.0
2019-04-11 10:30:00,57.08,57.2,56.96,57.1,91520.0,57.08,57.2,56.96,57.1,91520.0
2019-04-11 11:00:00,57.11,57.13,57.02,57.08,79588.0,57.11,57.13,57.02,57.08,79588.0
2019-04-11 11:30:00,57.07,57.14,56.93,57.11,93850.0,57.07,57.14,56.93,57.11,93850.0
2019-04-11 12:00:00,57.1,57.22,57.06,57.1,72177.0,57.1,57.22,57.06,57.1,72177.0
2019-04-11 12:30:00,57.09,57.21,57.05,57.16,94412.0,57.09,57.21,57.05,57.16,94412.0
2019-04-11 13:00:00,57.16,57.19,57.11,57.15,48964.0,57.16,57.19,57.11,57.15,48964.0
2019-04-11 13:30:00,57.14,57.17,57.07,57.12,56921.0,57.14,57.17,57.07,57.12,56921.0
2019-04-11 14:00:00,57.12,57.32,57.11,57.28,116915.0,57.12,57.32,57.11,57.28,116915.0
2019-04-11 14:30:00,57.28,57.35,57.19,57.24,88420.0,57.28,57.35,57.19,57.24,88420.0
2019-04-11 15:00:00,57.25,57.37,57.24,57.27,111648.0,57.25,57.37,57.24,57.27,111648.0
2019-04-11 15:30:00,57.28,57.51,57.27,57.47,310310.0,57.28,57.51,57.27,57.47,310310.0
2019-04-12 09:30:00,57.96,58.4,57.93,58.28,156980.0,57.96,58.4,57.93,58.28,156980.0
2019-04-12 10:00:00,58.27,58.39,58.2,58.3,119783.0,58.27,58.39,58.2,58.3,119783.0
2019-04-12 10:30:00,58.3,58.46,58.21,58.36,259462.0,58.3,58.46,58.21,58.36,259462.0
2019-04-12 11:00:00,58.35,58.37,58.17,58.26,113867.0,58.35,58.37,58.17,58.26,113867.0
2019-04-12 11:30:00,58.27,58.34,58.23,58.32,127334.0,58.27,58.34,58.23,58.32,127334.0
2019-04-12 12:00:00,58.31,58.39,58.28,58.31,30965.0,58.31,58.39,58.28,58.31,30965.0
2019-04-12 12:30:00,58.31,58.35,58.21,58.34,102840.0,58.31,58.35,58.21,58.34,102840.0
2019-04-12 13:00:00,58.35,58.35,58.26,58.29,38268.0,58.35,58.35,58.26,58.29,38268.0
2019-04-12 13:30:00,58.29,58.32,58.24,58.28,34777.0,58.29,58.32,58.24,58.28,34777.0
2019-04-12 14:00:00,58.28,58.35,58.23,58.3,65635.0,58.28,58.35,58.23,58.3,65635.0
2019-04-12 14:30:00,58.3,58.3,58.25,58.28,39614.0,58.3,58.3,58.25,58.28,39614.0
2019-04-12 15:00:00,58.28,58.42,58.27,58.42,63820.0,58.28,58.42,58.27,58.42,63820.0
2019-04-12 15:30:00,58.42,58.69,58.41,58.63,398893.0,58.42,58.69,58.41,58.63,398893.0
2019-04-15 09:30:00,58.69,58.73,58.19,58.29,50791.0,58.69,58.73,58.19,58.29,50791.0
2019-04-15 10:00:00,58.29,58.48,58.15,58.21,43868.0,58.29,58.48,58.15,58.21,43868.0
2019-04-15 10:30:00,58.2,58.39,58.14,58.38,41261.0,58.2,58.39,58.14,58.38,41261.0
2019-04-15 11:00:00,58.39,58.47,58.33,58.39,104321.0,58.39,58.47,58.33,58.39,104321.0
2019-04-15 11:30:00,58.38,58.41,58.3,58.32,34374.0,58.38,58.41,58.3,58.32,34374.0
2019-04-15 12:00:00,58.31,58.38,58.24,58.33,41992.0,58.31,58.38,58.24,58.33,41992.0
2019-04-15 12:30:00,58.33,58.39,58.27,58.34,31341.0,58.33,58.39,58.27,58.34,31341.0
2019-04-15 13:00:00,58.35,58.52,58.35,58.52,60789.0,58.35,58.52,58.35,58.52,60789.0
2019-04-15 13:30:00,58.51,58.64,58.51,58.58,115252.0,58.51,58.64,58.51,58.58,115252.0
2019-04-15 14:00:00,58.59,58.69,58.57,58.6,209996.0,58.59,58.69,58.57,58.6,209996.0
2019-04-15 14:30:00,58.6,58.71,58.57,58.63,247770.0,58.6,58.71,58.57,58.63,247770.0
2019-04-15 15:00:00,58.63,58.67,58.55,58.64,94726.0,58.63,58.67,58.55,58.64,94726.0
2019-04-15 15:30:00,58.64,58.74,58.6,58.67,269915.0,58.64,58.74,58.6,58.67,269915.0
2019-04-16 09:30:00,58.92,59.17,58.9,59.07,58354.0,58.92,59.17,58.9,59.07,58354.0
2019-04-16 10:00:00,59.08,59.25,59.07,59.23,81846.0,59.08,59.25,59.07,59.23,81846.0
2019-04-16 10:30:00,59.22,59.25,59.15,59.16,61903.0,59.22,59.25,59.15,59.16,61903.0
2019-04-16 11:00:00,59.16,59.28,59.12,59.22,97308.0,59.16,59.28,59.12,59.22,97308.0
2019-04-16 11:30:00,59.22,59.29,59.18,59.27,63965.0,59.22,59.29,59.18,59.27,63965.0
2019-04-16 12:00:00,59.27,59.34,59.25,59.27,63014.0,59.27,59.34,59.25,59.27,63014.0
2019-04-16 12:30:00,59.27,59.39,59.26,59.37,55288.0,59.27,59.39,59.26,59.37,55288.0
2019-04-16 13:00:00,59.37,59.5,59.36,59.44,75749.0,59.37,59.5,59.36,59.44,75749.0
2019-04-16 13:30:00,59.44,59.47,59.36,59.45,82437.0,59.44,59.47,59.36,59.45,82437.0
2019-04-16 14:00:00,59.44,59.45,59.36,59.39,68350.0,59.44,59.45,59.36,59.39,68350.0
2019-04-16 14:30:00,59.39,59.52,59.39,59.44,86884.0,59.39,59.52,59.39,59.44,86884.0
2019-04-16 15:00:00,59.45,59.6,59.4,59.6,157440.0,59.45,59.6,59.4,59.6,157440.0
2019-04-16 15:30:00,59.59,59.64,59.51,59.58,306245.0,59.59,59.64,59.51,59.58,306245.0
2019-04-17 09:30:00,59.49,59.71,59.46,59.55,56495.0,59.49,59.71,59.46,59.55,56495.0
2019-04-17 10:00:00,59.53,59.54,59.32,59.53,73283.0,59.53,59.54,59.32,59.53,73283.0
2019-04-17 10:30:00,59.53,59.61,59.37,59.4,37403.0,59.53,59.61,59.37,59.4,37403.0
2019-04-17 11:00:00,59.41,59.46,59.37,59.42,61712.0,59.41,59.46,59.37,59.42,61712.0
2019-04-17 11:30:00,59.42,59.42,59.13,59.16,61213.0,59.42,59.42,59.13,59.16,61213.0
2019-04-17 12:00:00,59.16,59.16,59.05,59.11,27480.0,59.16,59.16,59.05,59.11,27480.0
2019-04-17 12:30:00,59.1,59.17,59.04,59.05,35724.0,59.1,59.17,59.04,59.05,35724.0
2019-04-17 13:00:00,59.05,59.07,58.79,58.82,74763.0,59.05,59.07,58.79,58.82,74763.0
2019-04-17 13:30:00,58.83,58.83,58.7,58.76,46513.0,58.83,58.83,58.7,58.76,46513.0
2019-04-17 14:00:00,58.76,58.8,58.38,58.48,99526.0,58.76,58.8,58.38,58.48,99526.0
2019-04-17 14:30:00,58.5,58.55,57.99,58.0,215271.0,58.5,58.55,57.99,58.0,215271.0
2019-04-17 15:00:00,58.0,58.03,57.63,57.79,448213.0,58.0,58.03,57.63,57.79,448213.0
2019-04-17 15:30:00,57.79,57.97,57.74,57.85,500224.0,57.79,57.97,57.74,57.85,500224.0
2019-04-18 09:30:00,57.76,57.94,56.64,56.64,216209.0,57.76,57.94,56.64,56.64,216209.0
2019-04-18 10:00:00,56.64,57.02,56.6,56.73,114690.0,56.64,57.02,56.6,56.73,114690.0
2019-04-18 10:30:00,56.74,57.01,56.67,57.01,159817.0,56.74,57.01,56.67,57.01,159817.0
2019-04-18 11:00:00,57.01,57.03,56.64,56.68,118393.0,57.01,57.03,56.64,56.68,118393.0
2019-04-18 11:30:00,56.69,57.08,56.68,57.06,115783.0,56.69,57.08,56.68,57.06,115783.0
2019-04-18 12:00:00,57.07,57.13,57.03,57.05,73979.0,57.07,57.13,57.03,57.05,73979.0
2019-04-18 12:30:00,57.05,57.11,57.0,57.01,72403.0,57.05,57.11,57.0,57.01,72403.0
2019-04-18 13:00:00,57.01,57.01,56.9,56.96,70389.0,57.01,57.01,56.9,56.96,70389.0
2019-04-18 13:30:00,56.97,56.98,56.64,56.83,113921.0,56.97,56.98,56.64,56.83,113921.0
2019-04-18 14:00:00,56.82,56.85,56.66,56.71,106515.0,56.82,56.85,56.66,56.71,106515.0
2019-04-18 14:30:00,56.71,56.87,56.67,56.86,112839.0,56.71,56.87,56.67,56.86,112839.0
2019-04-18 15:00:00,56.87,57.24,56.86,57.23,134422.0,56.87,57.24,56.86,57.23,134422.0
2019-04-18 15:30:00,57.22,57.23,56.9,56.93,486720.0,57.22,57.23,56.9,56.93,486720.0
2019-04-22 09:30:00,56.57,56.78,56.47,56.7,36009.0,56.57,56.78,56.47,56.7,36009.0
2019-04-22 10:00:00,56.7,56.7,56.34,56.42,42704.0,56.7,56.7,56.34,56.42,42704.0
2019-04-22 10:30:00,56.4,56.48,56.22,56.35,69093.0,56.4,56.48,56.22,56.35,69093.0
2019-04-22 11:00:00,56.35,56.39,56.22,56.29,50009.0,56.35,56.39,56.22,56.29,50009.0
2019-04-22 11:30:00,56.29,56.42,56.27,56.42,43753.0,56.29,56.42,56.27,56.42,43753.0
2019-04-22 12:00:00,56.42,56.48,56.32,56.39,42021.0,56.42,56.48,56.32,56.39,42021.0
2019-04-22 12:30:00,56.37,56.44,56.33,56.35,34677.0,56.37,56.44,56.33,56.35,34677.0
2019-04-22 13:00:00,56.35,56.42,56.3,56.42,29605.0,56.35,56.42,56.3,56.42,29605.0
2019-04-22 13:30:00,56.41,56.42,56.33,56.39,34404.0,56.41,56.42,56.33,56.39,34404.0
2019-04-22 14:00:00,56.39,56.47,56.33,56.44,41696.0,56.39,56.47,56.33,56.44,41696.0
2019-04-22 14:30:00,56.43,56.56,56.38,56.56,37753.0,56.43,56.56,56.38,56.56,37753.0
2019-04-22 15:00:00,56.55,56.64,56.49,56.59,53362.0,56.55,56.64,56.49,56.59,53362.0
2019-04-22 15:30:00,56.6,56.7,56.54,56.6,151359.0,56.6,56.7,56.54,56.6,151359.0
2019-04-23 09:30:00,56.74,56.88,56.51,56.57,98362.0,56.74,56.88,56.51,56.57,98362.0
2019-04-23 10:00:00,56.58,56.66,56.44,56.53,54042.0,56.58,56.66,56.44,56.53,54042.0
2019-04-23 10:30:00,56.53,56.79,56.52,56.77,48605.0,56.53,56.79,56.52,56.77,48605.0
2019-04-23 11:00:00,56.77,57.1,56.74,57.09,96724.0,56.77,57.1,56.74,57.09,96724.0
2019-04-23 11:30:00,57.08,57.43,57.07,57.34,60061.0,57.08,57.43,57.07,57.34,60061.0
2019-04-23 12:00:00,57.34,57.35,57.14,57.21,132481.0,57.34,57.35,57.14,57.21,132481.0
2019-04-23 12:30:00,57.21,57.22,57.09,57.17,46322.0,57.21,57.22,57.09,57.17,46322.0
2019-04-23 13:00:00,57.17,57.28,57.13,57.17,118752.0,57.17,57.28,57.13,57.17,118752.0
2019-04-23 13:30:00,57.17,57.17,57.03,57.13,56648.0,57.17,57.17,57.03,57.13,56648.0
2019-04-23 14:00:00,57.14,57.26,57.13,57.21,67898.0,57.14,57.26,57.13,57.21,67898.0
2019-04-23 14:30:00,57.21,57.28,57.19,57.27,59464.0,57.21,57.28,57.19,57.27,59464.0
2019-04-23 15:00:00,57.26,57.26,57.13,57.14,66214.0,57.26,57.26,57.13,57.14,66214.0
2019-04-23 15:30:00,57.15,57.32,57.14,57.3,181854.0,57.15,57.32,57.14,57.3,181854.0
2019-04-24 09:30:00,57.22,57.51,57.08,57.48,47745.0,57.22,57.51,57.08,57.48,47745.0
2019-04-24 10:00:00,57.47,57.47,57.13,57.16,42357.0,57.47,57.47,57.13,57.16,42357.0
2019-04-24 10:30:00,57.17,57.23,57.04,57.17,28525.0,57.17,57.23,57.04,57.17,28525.0
2019-04-24 11:00:00,57.16,57.16,56.79,56.85,70951.0,57.16,57.16,56.79,56.85,70951.0
2019-04-24 11:30:00,56.84,57.0,56.81,56.88,72778.0,56.84,57.0,56.81,56.88,72778.0
2019-04-24 12:00:00,56.89,57.17,56.87,57.12,39135.0,56.89,57.17,56.87,57.12,39135.0
2019-04-24 12:30:00,57.11,57.21,57.07,57.1,46100.0,57.11,57.21,57.07,57.1,46100.0
2019-04-24 13:00:00,57.08,57.12,57.06,57.07,59354.0,57.08,57.12,57.06,57.07,59354.0
2019-04-24 13:30:00,57.07,57.19,57.03,57.06,72006.0,57.07,57.19,57.03,57.06,72006.0
2019-04-24 14:00:00,57.05,57.17,56.82,56.91,429584.0,57.05,57.17,56.82,56.91,429584.0
2019-04-24 14:30:00,56.91,57.07,56.87,57.07,74888.0,56.91,57.07,56.87,57.07,74888.0
2019-04-24 15:00:00,57.07,57.14,57.02,57.09,58731.0,57.07,57.14,57.02,57.09,58731.0
2019-04-24 15:30:00,57.1,57.11,56.95,56.99,198559.0,57.1,57.11,56.95,56.99,198559.0
2019-04-25 09:30:00,56.99,57.0,56.67,56.82,40946.0,56.99,57.0,56.67,56.82,40946.0
2019-04-25 10:00:00,56.81,56.88,56.42,56.6,47387.0,56.81,56.88,56.42,56.6,47387.0
2019-04-25 10:30:00,56.59,56.6,56.36,56.56,138183.0,56.59,56.6,56.36,56.56,138183.0
2019-04-25 11:00:00,56.56,57.06,56.56,57.02,77538.0,56.56,57.06,56.56,57.02,77538.0
2019-04-25 11:30:00,57.05,57.15,56.98,57.08,70582.0,57.05,57.15,56.98,57.08,70582.0
2019-04-25 12:00:00,57.07,57.15,57.03,57.1,57682.0,57.07,57.15,57.03,57.1,57682.0
2019-04-25 12:30:00,57.09,57.15,57.05,57.05,27400.0,57.09,57.15,57.05,57.05,27400.0
2019-04-25 13:00:00,57.06,57.1,57.02,57.08,54083.0,57.06,57.1,57.02,57.08,54083.0
2019-04-25 13:30:00,57.08,57.1,56.97,57.03,51074.0,57.08,57.1,56.97,57.03,51074.0
2019-04-25 14:00:00,57.04,57.06,56.97,56.98,25642.0,57.04,57.06,56.97,56.98,25642.0
2019-04-25 14:30:00,56.97,56.98,56.91,56.94,41046.0,56.97,56.98,56.91,56.94,41046.0
2019-04-25 15:00:00,56.93,56.93,56.77,56.89,49911.0,56.93,56.93,56.77,56.89,49911.0
2019-04-25 15:30:00,56.89,56.97,56.74,56.75,140417.0,56.89,56.97,56.74,56.75,140417.0
2019-04-26 09:30:00,56.97,57.09,56.74,56.74,44412.0,56.97,57.09,56.74,56.74,44412.0
2019-04-26 10:00:00,56.75,57.15,56.74,57.14,84256.0,56.75,57.15,56.74,57.14,84256.0
2019-04-26 10:30:00,57.13,57.18,56.95,57.02,47349.0,57.13,57.18,56.95,57.02,47349.0
2019-04-26 11:00:00,57.01,57.19,56.99,57.19,42239.0,57.01,57.19,56.99,57.19,42239.0
2019-04-26 11:30:00,57.19,57.32,57.11,57.26,91288.0,57.19,57.32,57.11,57.26,91288.0
2019-04-26 12:00:00,57.24,57.47,57.22,57.35,85163.0,57.24,57.47,57.22,57.35,85163.0
2019-04-26 12:30:00,57.36,57.42,57.31,57.33,23318.0,57.36,57.42,57.31,57.33,23318.0
2019-04-26 13:00:00,57.34,57.35,57.2,57.21,29715.0,57.34,57.35,57.2,57.21,29715.0
2019-04-26 13:30:00,57.21,57.23,57.14,57.14,29378.0,57.21,57.23,57.14,57.14,29378.0
2019-04-26 14:00:00,57.15,57.16,56.96,57.11,70315.0,57.15,57.16,56.96,57.11,70315.0
2019-04-26 14:30:00,57.11,57.2,57.06,57.2,51349.0,57.11,57.2,57.06,57.2,51349.0
2019-04-26 15:00:00,57.2,57.31,57.14,57.15,145979.0,57.2,57.31,57.14,57.15,145979.0
2019-04-26 15:30:00,57.14,57.25,57.11,57.24,198467.0,57.14,57.25,57.11,57.24,198467.0
2019-04-29 09:30:00,57.3,57.61,57.06,57.46,45027.0,57.3,57.61,57.06,57.46,45027.0
2019-04-29 10:00:00,57.48,57.48,57.11,57.27,32638.0,57.48,57.48,57.11,57.27,32638.0
2019-04-29 10:30:00,57.27,57.35,57.2,57.2,25100.0,57.27,57.35,57.2,57.2,25100.0
2019-04-29 11:00:00,57.19,57.27,57.09,57.11,26153.0,57.19,57.27,57.09,57.11,26153.0
2019-04-29 11:30:00,57.1,57.34,57.07,57.33,37939.0,57.1,57.34,57.07,57.33,37939.0
2019-04-29 12:00:00,57.32,57.45,57.32,57.44,44926.0,57.32,57.45,57.32,57.44,44926.0
2019-04-29 12:30:00,57.44,57.5,57.42,57.47,30044.0,57.44,57.5,57.42,57.47,30044.0
2019-04-29 13:00:00,57.47,57.53,57.38,57.41,26985.0,57.47,57.53,57.38,57.41,26985.0
2019-04-29 13:30:00,57.41,57.42,57.32,57.38,28503.0,57.41,57.42,57.32,57.38,28503.0
2019-04-29 14:00:00,57.38,57.4,57.27,57.28,21917.0,57.38,57.4,57.27,57.28,21917.0
2019-04-29 14:30:00,57.27,57.3,57.21,57.24,25522.0,57.27,57.3,57.21,57.24,25522.0
2019-04-29 15:00:00,57.25,57.29,57.19,57.21,32361.0,57.25,57.29,57.19,57.21,32361.0
2019-04-29 15:30:00,57.2,57.22,57.09,57.09,189656.0,57.2,57.22,57.09,57.09,189656.0
2019-04-30 09:30:00,57.14,57.14,56.36,56.71,191145.0,57.14,57.14,56.36,56.71,191145.0
2019-04-30 10:00:00,56.69,56.88,56.54,56.69,58037.0,56.69,56.88,56.54,56.69,58037.0
2019-04-30 10:30:00,56.66,56.74,56.39,56.42,81294.0,56.66,56.74,56.39,56.42,81294.0
2019-04-30 11:00:00,56.41,56.41,56.11,56.15,86075.0,56.41,56.41,56.11,56.15,86075.0
2019-04-30 11:30:00,56.15,56.49,56.15,56.42,62529.0,56.15,56.49,56.15,56.42,62529.0
2019-04-30 12:00:00,56.42,56.54,56.35,56.51,41864.0,56.42,56.54,56.35,56.51,41864.0
2019-04-30 12:30:00,56.51,56.51,56.31,56.39,41822.0,56.51,56.51,56.31,56.39,41822.0
2019-04-30 13:00:00,56.39,56.48,56.35,56.42,42673.0,56.39,56.48,56.35,56.42,42673.0
2019-04-30 13:30:00,56.41,56.64,56.4,56.61,199004.0,56.41,56.64,56.4,56.61,199004.0
2019-04-30 14:00:00,56.59,56.62,56.54,56.57,90765.0,56.59,56.62,56.54,56.57,90765.0
2019-04-30 14:30:00,56.57,56.59,56.49,56.51,74913.0,56.57,56.59,56.49,56.51,74913.0
2019-04-30 15:00:00,56.51,56.55,56.39,56.43,87105.0,56.51,56.55,56.39,56.43,87105.0
2019-04-30 15:30:00,56.43,56.5,56.32,56.4,403441.0,56.43,56.5,56.32,56.4,403441.0
2019-05-01 09:30:00,58.71,58.85,58.3,58.69,249436.0,58.71,58.85,58.3,58.69,249436.0
2019-05-01 10:00:00,58.67,58.68,58.22,58.51,201926.0,58.67,58.68,58.22,58.51,201926.0
2019-05-01 10:30:00,58.52,58.78,58.44,58.61,189757.0,58.52,58.78,58.44,58.61,189757.0
2019-05-01 11:00:00,58.59,58.84,58.43,58.83,207045.0,58.59,58.84,58.43,58.83,207045.0
2019-05-01 11:30:00,58.84,59.49,58.83,59.26,194297.0,58.84,59.49,58.83,59.26,194297.0
2019-05-01 12:00:00,59.26,59.55,59.25,59.42,231113.0,59.26,59.55,59.25,59.42,231113.0
2019-05-01 12:30:00,59.41,59.6,59.24,59.36,119476.0,59.41,59.6,59.24,59.36,119476.0
2019-05-01 13:00:00,59.38,59.5,59.01,59.04,145701.0,59.38,59.5,59.01,59.04,145701.0
2019-05-01 13:30:00,59.03,59.06,58.75,58.77,91578.0,59.03,59.06,58.75,58.77,91578.0
2019-05-01 14:00:00,58.78,58.93,58.69,58.81,127223.0,58.78,58.93,58.69,58.81,127223.0
2019-05-01 14:30:00,58.81,58.88,58.66,58.8,244557.0,58.81,58.88,58.66,58.8,244557.0
2019-05-01 15:00:00,58.8,58.81,58.17,58.21,628611.0,58.8,58.81,58.17,58.21,628611.0
2019-05-01 15:30:00,58.21,58.24,57.92,57.97,612923.0,58.21,58.24,57.92,57.97,612923.0
2019-05-02 09:30:00,57.67,57.8,57.35,57.44,47731.0,57.67,57.8,57.35,57.44,47731.0
2019-05-02 10:00:00,57.44,57.63,57.17,57.22,207863.0,57.44,57.63,57.17,57.22,207863.0
2019-05-02 10:30:00,57.21,57.27,57.03,57.2,115614.0,57.21,57.27,57.03,57.2,115614.0
2019-05-02 11:00:00,57.19,57.33,56.79,56.8,63504.0,57.19,57.33,56.79,56.8,63504.0
2019-05-02 11:30:00,56.82,56.99,56.59,56.67,61525.0,56.82,56.99,56.59,56.67,61525.0
2019-05-02 12:00:00,56.72,57.0,56.64,56.87,40625.0,56.72,57.0,56.64,56.87,40625.0
2019-05-02 12:30:00,56.89,56.93,56.65,56.81,116600.0,56.89,56.93,56.65,56.81,116600.0
2019-05-02 13:00:00,56.81,56.86,56.58,56.76,95881.0,56.81,56.86,56.58,56.76,95881.0
2019-05-02 13:30:00,56.78,56.97,56.75,56.84,51699.0,56.78,56.97,56.75,56.84,51699.0
2019-05-02 14:00:00,56.82,56.97,56.77,56.86,37239.0,56.82,56.97,56.77,56.86,37239.0
2019-05-02 14:30:00,56.87,56.93,56.67,56.7,81741.0,56.87,56.93,56.67,56.7,81741.0
2019-05-02 15:00:00,56.69,56.76,56.6,56.63,162836.0,56.69,56.76,56.6,56.63,162836.0
2019-05-02 15:30:00,56.64,56.95,56.62,56.88,346145.0,56.64,56.95,56.62,56.88,346145.0
2019-05-03 09:30:00,57.11,57.55,57.02,57.36,128360.0,57.11,57.55,57.02,57.36,128360.0
2019-05-03 10:00:00,57.32,57.43,57.2,57.42,235347.0,57.32,57.43,57.2,57.42,235347.0
2019-05-03 10:30:00,57.43,57.84,57.42,57.81,701643.0,57.43,57.84,57.42,57.81,701643.0
2019-05-03 11:00:00,57.81,57.98,57.68,57.97,78310.0,57.81,57.98,57.68,57.97,78310.0
2019-05-03 11:30:00,57.96,58.09,57.84,58.05,115598.0,57.96,58.09,57.84,58.05,115598.0
2019-05-03 12:00:00,58.05,58.26,58.04,58.24,78875.0,58.05,58.26,58.04,58.24,78875.0
2019-05-03 12:30:00,58.25,58.26,58.0,58.04,51570.0,58.25,58.26,58.0,58.04,51570.0
2019-05-03 13:00:00,58.05,58.15,57.97,58.11,71780.0,58.05,58.15,57.97,58.11,71780.0
2019-05-03 13:30:00,58.14,58.14,58.06,58.1,28968.0,58.14,58.14,58.06,58.1,28968.0
2019-05-03 14:00:00,58.1,58.15,58.07,58.13,74668.0,58.1,58.15,58.07,58.13,74668.0
2019-05-03 14:30:00,58.13,58.41,58.12,58.37,88388.0,58.13,58.41,58.12,58.37,88388.0
2019-05-03 15:00:00,58.37,58.43,58.21,58.26,94621.0,58.37,58.43,58.21,58.26,94621.0
2019-05-03 15:30:00,58.26,58.35,58.18,58.24,339129.0,58.26,58.35,58.18,58.24,339129.0
2019-05-06 09:30:00,57.04,57.72,56.96,57.59,109151.0,57.04,57.72,56.96,57.59,109151.0
2019-05-06 10:00:00,57.61,58.03,57.44,58.02,108755.0,57.61,58.03,57.44,58.02,108755.0
2019-05-06 10:30:00,58.02,58.13,57.88,58.03,111737.0,58.02,58.13,57.88,58.03,111737.0
2019-05-06 11:00:00,58.02,58.25,57.87,58.24,51506.0,58.02,58.25,57.87,58.24,51506.0
2019-05-06 11:30:00,58.24,58.27,58.0,58.1,37643.0,58.24,58.27,58.0,58.1,37643.0
2019-05-06 12:00:00,58.1,58.11,57.94,58.0,31807.0,58.1,58.11,57.94,58.0,31807.0
2019-05-06 12:30:00,58.0,58.12,57.98,58.08,46909.0,58.0,58.12,57.98,58.08,46909.0
2019-05-06 13:00:00,58.08,58.21,57.96,58.2,36088.0,58.08,58.21,57.96,58.2,36088.0
2019-05-06 13:30:00,58.21,58.22,58.09,58.11,51387.0,58.21,58.22,58.09,58.11,51387.0
2019-05-06 14:00:00,58.11,58.35,58.08,58.31,135111.0,58.11,58.35,58.08,58.31,135111.0
2019-05-06 14:30:00,58.3,58.54,58.3,58.53,69306.0,58.3,58.54,58.3,58.53,69306.0
2019-05-06 15:00:00,58.54,58.57,58.43,58.48,75569.0,58.54,58.57,58.43,58.48,75569.0
2019-05-06 15:30:00,58.47,58.47,58.14,58.27,255384.0,58.47,58.47,58.14,58.27,255384.0
2019-05-07 09:30:00,57.69,58.01,57.46,57.54,116776.0,57.69,58.01,57.46,57.54,116776.0
2019-05-07 10:00:00,57.53,57.6,57.25,57.55,129135.0,57.53,57.6,57.25,57.55,129135.0
2019-05-07 10:30:00,57.54,57.55,57.19,57.3,72007.0,57.54,57.55,57.19,57.3,72007.0
2019-05-07 11:00:00,57.24,57.41,57.13,57.27,41946.0,57.24,57.41,57.13,57.27,41946.0
2019-05-07 11:30:00,57.29,57.36,57.12,57.24,39542.0,57.29,57.36,57.12,57.24,39542.0
2019-05-07 12:00:00,57.2,57.38,57.12,57.35,28546.0,57.2,57.38,57.12,57.35,28546.0
2019-05-07 12:30:00,57.36,57.37,57.21,57.23,54186.0,57.36,57.37,57.21,57.23,54186.0
2019-05-07 13:00:00,57.22,57.23,56.96,57.01,55955.0,57.22,57.23,56.96,57.01,55955.0
2019-05-07 13:30:00,57.0,57.22,56.97,57.14,120158.0,57.0,57.22,56.97,57.14,120158.0
2019-05-07 14:00:00,57.13,57.19,56.94,56.98,98952.0,57.13,57.19,56.94,56.98,98952.0
2019-05-07 14:30:00,56.99,57.05,56.82,57.01,98097.0,56.99,57.05,56.82,57.01,98097.0
2019-05-07 15:00:00,57.01,57.12,56.86,56.96,94810.0,57.01,57.12,56.86,56.96,94810.0
2019-05-07 15:30:00,56.95,57.34,56.69,57.2,292982.0,56.95,57.34,56.69,57.2,292982.0
2019-05-08 09:30:00,57.04,57.22,56.79,57.04,65639.0,57.04,57.22,56.79,57.04,65639.0
2019-05-08 10:00:00,57.07,57.17,56.96,57.01,104967.0,57.07,57.17,56.96,57.01,104967.0
2019-05-08 10:30:00,57.03,57.21,56.85,57.21,69515.0,57.03,57.21,56.85,57.21,69515.0
2019-05-08 11:00:00,57.26,57.55,57.22,57.51,107672.0,57.26,57.55,57.22,57.51,107672.0
2019-05-08 11:30:00,57.5,57.61,57.23,57.49,66729.0,57.5,57.61,57.23,57.49,66729.0
2019-05-08 12:00:00,57.48,57.54,57.3,57.54,51659.0,57.48,57.54,57.3,57.54,51659.0
2019-05-08 12:30:00,57.5,57.56,57.45,57.5,95086.0,57.5,57.56,57.45,57.5,95086.0
2019-05-08 13:00:00,57.5,57.52,57.26,57.3,57297.0,57.5,57.52,57.26,57.3,57297.0
2019-05-08 13:30:00,57.32,57.32,57.09,57.09,97045.0,57.32,57.32,57.09,57.09,97045.0
2019-05-08 14:00:00,57.1,57.26,57.07,57.2,157196.0,57.1,57.26,57.07,57.2,157196.0
2019-05-08 14:30:00,57.19,57.22,57.08,57.11,96089.0,57.19,57.22,57.08,57.11,96089.0
2019-05-08 15:00:00,57.12,57.36,57.05,57.31,219247.0,57.12,57.36,57.05,57.31,219247.0
2019-05-08 15:30:00,57.33,57.57,57.21,57.33,672641.0,57.33,57.57,57.21,57.33,672641.0
2019-05-09 09:30:00,58.0,58.05,55.77,57.3,541362.0,58.0,58.05,55.77,57.3,541362.0
2019-05-09 10:00:00,57.28,57.87,57.02,57.35,268492.0,57.28,57.87,57.02,57.35,268492.0
2019-05-09 10:30:00,57.36,57.48,56.56,56.66,253378.0,57.36,57.48,56.56,56.66,253378.0
2019-05-09 11:00:00,56.66,56.91,56.4,56.65,160021.0,56.66,56.91,56.4,56.65,160021.0
2019-05-09 11:30:00,56.66,57.02,56.64,56.91,192171.0,56.66,57.02,56.64,56.91,192171.0
2019-05-09 12:00:00,56.89,57.23,56.68,57.13,136049.0,56.89,57.23,56.68,57.13,136049.0
2019-05-09 12:30:00,57.17,57.74,57.17,57.69,98353.0,57.17,57.74,57.17,57.69,98353.0
2019-05-09 13:00:00,57.7,57.88,57.67,57.82,162688.0,57.7,57.88,57.67,57.82,162688.0
2019-05-09 13:30:00,57.82,58.26,57.78,57.8,143074.0,57.82,58.26,57.78,57.8,143074.0
2019-05-09 14:00:00,57.82,58.15,57.68,58.12,109358.0,57.82,58.15,57.68,58.12,109358.0
2019-05-09 14:30:00,58.1,58.21,57.81,57.83,136337.0,58.1,58.21,57.81,57.83,136337.0
2019-05-09 15:00:00,57.83,57.85,57.54,57.82,118613.0,57.83,57.85,57.54,57.82,118613.0
2019-05-09 15:30:00,57.82,57.96,57.58,57.6,366830.0,57.82,57.96,57.58,57.6,366830.0
2019-05-10 09:30:00,57.63,58.4,57.28,58.24,131750.0,57.63,58.4,57.28,58.24,131750.0
2019-05-10 10:00:00,58.18,58.18,56.83,56.89,120854.0,58.18,58.18,56.83,56.89,120854.0
2019-05-10 10:30:00,56.89,56.89,55.92,56.21,371839.0,56.89,56.89,55.92,56.21,371839.0
2019-05-10 11:00:00,56.2,56.37,55.95,56.21,121439.0,56.2,56.37,55.95,56.21,121439.0
2019-05-10 11:30:00,56.19,56.46,56.15,56.28,93013.0,56.19,56.46,56.15,56.28,93013.0
2019-05-10 12:00:00,56.3,56.59,56.24,56.58,119921.0,56.3,56.59,56.24,56.58,119921.0
2019-05-10 12:30:00,56.58,56.97,56.56,56.9,85450.0,56.58,56.97,56.56,56.9,85450.0
2019-05-10 13:00:00,56.88,57.23,56.85,57.13,79053.0,56.88,57.23,56.85,57.13,79053.0
2019-05-10 13:30:00,57.14,57.39,57.11,57.33,85780.0,57.14,57.39,57.11,57.33,85780.0
2019-05-10 14:00:00,57.36,57.49,57.26,57.44,84939.0,57.36,57.49,57.26,57.44,84939.0
2019-05-10 14:30:00,57.45,57.73,57.36,57.66,86627.0,57.45,57.73,57.36,57.66,86627.0
2019-05-10 15:00:00,57.67,58.03,57.65,58.03,123746.0,57.67,58.03,57.65,58.03,123746.0
2019-05-10 15:30:00,58.03,58.05,57.73,57.92,365514.0,58.03,58.05,57.73,57.92,365514.0
2019-05-13 09:30:00,57.02,57.02,56.03,56.25,175051.0,57.02,57.02,56.03,56.25,175051.0
2019-05-13 10:00:00,56.24,56.59,55.88,55.96,284233.0,56.24,56.59,55.88,55.96,284233.0
2019-05-13 10:30:00,55.94,55.97,55.6,55.73,83209.0,55.94,55.97,55.6,55.73,83209.0
2019-05-13 11:00:00,55.75,55.88,55.61,55.71,114989.0,55.75,55.88,55.61,55.71,114989.0
2019-05-13 11:30:00,55.73,55.92,55.7,55.92,93462.0,55.73,55.92,55.7,55.92,93462.0
2019-05-13 12:00:00,55.92,55.92,55.61,55.72,142594.0,55.92,55.92,55.61,55.72,142594.0
2019-05-13 12:30:00,55.72,55.84,55.21,55.25,110641.0,55.72,55.84,55.21,55.25,110641.0
2019-05-13 13:00:00,55.24,55.39,55.09,55.1,102560.0,55.24,55.39,55.09,55.1,102560.0
2019-05-13 13:30:00,55.09,55.42,55.09,55.38,109203.0,55.09,55.42,55.09,55.38,109203.0
2019-05-13 14:00:00,55.39,55.53,55.27,55.44,144190.0,55.39,55.53,55.27,55.44,144190.0
2019-05-13 14:30:00,55.44,55.56,55.26,55.43,93772.0,55.44,55.56,55.26,55.43,93772.0
2019-05-13 15:00:00,55.43,55.5,55.15,55.19,121756.0,55.43,55.5,55.15,55.19,121756.0
2019-05-13 15:30:00,55.19,55.42,55.14,55.31,432681.0,55.19,55.42,55.14,55.31,432681.0
2019-05-14 09:30:00,55.5,56.17,55.42,56.03,102388.0,55.5,56.17,55.42,56.03,102388.0
2019-05-14 10:00:00,56.02,56.28,55.94,56.1,101925.0,56.02,56.28,55.94,56.1,101925.0
2019-05-14 10:30:00,56.09,56.17,55.93,55.98,104856.0,56.09,56.17,55.93,55.98,104856.0
2019-05-14 11:00:00,55.95,56.16,55.82,56.06,202359.0,55.95,56.16,55.82,56.06,202359.0
2019-05-14 11:30:00,56.06,56.46,56.06,56.44,36983.0,56.06,56.46,56.06,56.44,36983.0
2019-05-14 12:00:00,56.45,56.66,56.44,56.58,60673.0,56.45,56.66,56.44,56.58,60673.0
2019-05-14 12:30:00,56.59,56.71,56.52,56.55,163400.0,56.59,56.71,56.52,56.55,163400.0
2019-05-14 13:00:00,56.57,56.89,56.56,56.84,46399.0,56.57,56.89,56.56,56.84,46399.0
2019-05-14 13:30:00,56.84,56.9,56.51,56.61,182071.0,56.84,56.9,56.51,56.61,182071.0
2019-05-14 14:00:00,56.62,56.64,56.41,56.61,142338.0,56.62,56.64,56.41,56.61,142338.0
2019-05-14 14:30:00,56.6,56.63,56.41,56.6,81111.0,56.6,56.63,56.41,56.6,81111.0
2019-05-14 15:00:00,56.6,56.69,56.53,56.63,205006.0,56.6,56.69,56.53,56.63,205006.0
2019-05-14 15:30:00,56.62,56.63,56.21,56.3,361759.0,56.62,56.63,56.21,56.3,361759.0
2019-05-15 09:30:00,55.77,56.31,55.39,56.1,81739.0,55.77,56.31,55.39,56.1,81739.0
2019-05-15 10:00:00,56.15,56.33,55.77,56.3,135272.0,56.15,56.33,55.77,56.3,135272.0
2019-05-15 10:30:00,56.32,56.43,56.19,56.3,52978.0,56.32,56.43,56.19,56.3,52978.0
2019-05-15 11:00:00,56.34,56.43,56.17,56.39,72850.0,56.34,56.43,56.17,56.39,72850.0
2019-05-15 11:30:00,56.39,56.52,56.29,56.46,104397.0,56.39,56.52,56.29,56.46,104397.0
2019-05-15 12:00:00,56.48,56.68,56.47,56.54,136045.0,56.48,56.68,56.47,56.54,136045.0
2019-05-15 12:30:00,56.55,56.55,56.32,56.37,74100.0,56.55,56.55,56.32,56.37,74100.0
2019-05-15 13:00:00,56.36,56.46,56.34,56.34,40861.0,56.36,56.46,56.34,56.34,40861.0
2019-05-15 13:30:00,56.33,56.67,56.31,56.66,38311.0,56.33,56.67,56.31,56.66,38311.0
2019-05-15 14:00:00,56.67,56.89,56.66,56.85,44269.0,56.67,56.89,56.66,56.85,44269.0
2019-05-15 14:30:00,56.85,56.91,56.76,56.82,42469.0,56.85,56.91,56.76,56.82,42469.0
2019-05-15 15:00:00,56.81,56.95,56.79,56.91,59631.0,56.81,56.95,56.79,56.91,59631.0
2019-05-15 15:30:00,56.92,56.93,56.69,56.75,229707.0,56.92,56.93,56.69,56.75,229707.0
2019-05-16 09:30:00,57.0,57.1,56.76,57.04,107697.0,57.0,57.1,56.76,57.04,107697.0
2019-05-16 10:00:00,57.02,57.39,56.93,57.38,77185.0,57.02,57.39,56.93,57.38,77185.0
2019-05-16 10:30:00,57.38,57.59,57.21,57.57,95670.0,57.38,57.59,57.21,57.57,95670.0
2019-05-16 11:00:00,57.57,57.6,57.37,57.52,51198.0,57.57,57.6,57.37,57.52,51198.0
2019-05-16 11:30:00,57.53,57.73,57.53,57.64,38045.0,57.53,57.73,57.53,57.64,38045.0
2019-05-16 12:00:00,57.64,57.81,57.61,57.78,38329.0,57.64,57.81,57.61,57.78,38329.0
2019-05-16 12:30:00,57.8,57.84,57.71,57.81,41442.0,57.8,57.84,57.71,57.81,41442.0
2019-05-16 13:00:00,57.82,57.87,57.73,57.84,34026.0,57.82,57.87,57.73,57.84,34026.0
2019-05-16 13:30:00,57.83,57.86,57.66,57.7,47576.0,57.83,57.86,57.66,57.7,47576.0
2019-05-16 14:00:00,57.7,57.85,57.67,57.8,36884.0,57.7,57.85,57.67,57.8,36884.0
2019-05-16 14:30:00,57.79,57.83,57.6,57.67,45669.0,57.79,57.83,57.6,57.67,45669.0
2019-05-16 15:00:00,57.65,57.65,57.46,57.59,42473.0,57.65,57.65,57.46,57.59,42473.0
2019-05-16 15:30:00,57.58,57.61,57.4,57.55,263948.0,57.58,57.61,57.4,57.55,263948.0
2019-05-17 09:30:00,56.79,57.13,56.75,57.05,97052.0,56.79,57.13,56.75,57.05,97052.0
2019-05-17 10:00:00,57.07,57.31,57.0,57.23,81664.0,57.07,57.31,57.0,57.23,81664.0
2019-05-17 10:30:00,57.26,57.71,57.1,57.61,37280.0,57.26,57.71,57.1,57.61,37280.0
2019-05-17 11:00:00,57.63,57.77,57.57,57.65,58349.0,57.63,57.77,57.57,57.65,58349.0
2019-05-17 11:30:00,57.65,57.67,57.4,57.5,83588.0,57.65,57.67,57.4,57.5,83588.0
2019-05-17 12:00:00,57.49,57.49,57.25,57.32,33286.0,57.49,57.49,57.25,57.32,33286.0
2019-05-17 12:30:00,57.32,57.48,57.25,57.4,20377.0,57.32,57.48,57.25,57.4,20377.0
2019-05-17 13:00:00,57.4,57.56,57.39,57.45,27733.0,57.4,57.56,57.39,57.45,27733.0
2019-05-17 13:30:00,57.42,57.51,57.35,57.45,31112.0,57.42,57.51,57.35,57.45,31112.0
2019-05-17 14:00:00,57.44,57.48,57.27,57.33,40100.0,57.44,57.48,57.27,57.33,40100.0
2019-05-17 14:30:00,57.33,57.45,57.31,57.45,45587.0,57.33,57.45,57.31,57.45,45587.0
2019-05-17 15:00:00,57.47,57.47,57.1,57.24,63418.0,57.47,57.47,57.1,57.24,63418.0
2019-05-17 15:30:00,57.22,57.22,56.86,56.91,234064.0,57.22,57.22,56.86,56.91,234064.0
2019-05-20 09:30:00,56.0,56.1,55.67,55.97,143436.0,56.0,56.1,55.67,55.97,143436.0
2019-05-20 10:00:00,55.97,56.09,55.79,55.89,66076.0,55.97,56.09,55.79,55.89,66076.0
2019-05-20 10:30:00,55.89,56.07,55.79,55.97,78724.0,55.89,56.07,55.79,55.97,78724.0
2019-05-20 11:00:00,55.97,56.0,55.69,55.82,151446.0,55.97,56.0,55.69,55.82,151446.0
2019-05-20 11:30:00,55.86,55.98,55.72,55.89,93961.0,55.86,55.98,55.72,55.89,93961.0
2019-05-20 12:00:00,55.89,56.04,55.84,55.98,68760.0,55.89,56.04,55.84,55.98,68760.0
2019-05-20 12:30:00,55.96,55.99,55.85,55.89,84975.0,55.96,55.99,55.85,55.89,84975.0
2019-05-20 13:00:00,55.86,55.99,55.84,55.96,44199.0,55.86,55.99,55.84,55.96,44199.0
2019-05-20 13:30:00,55.96,56.01,55.92,56.0,30572.0,55.96,56.01,55.92,56.0,30572.0
2019-05-20 14:00:00,56.02,56.03,55.91,55.93,38722.0,56.02,56.03,55.91,55.93,38722.0
2019-05-20 14:30:00,55.93,55.95,55.74,55.78,61147.0,55.93,55.95,55.74,55.78,61147.0
2019-05-20 15:00:00,55.79,55.8,55.62,55.71,69588.0,55.79,55.8,55.62,55.71,69588.0
2019-05-20 15:30:00,55.71,56.0,55.68,55.89,149935.0,55.71,56.0,55.68,55.89,149935.0
2019-05-21 09:30:00,56.38,56.78,56.38,56.56,56820.0,56.38,56.78,56.38,56.56,56820.0
2019-05-21 10:00:00,56.54,56.85,56.53,56.73,79608.0,56.54,56.85,56.53,56.73,79608.0
2019-05-21 10:30:00,56.73,56.86,56.66,56.8,81555.0,56.73,56.86,56.66,56.8,81555.0
2019-05-21 11:00:00,56.8,56.83,56.51,56.54,100887.0,56.8,56.83,56.51,56.54,100887.0
2019-05-21 11:30:00,56.54,56.54,56.32,56.36,71643.0,56.54,56.54,56.32,56.36,71643.0
2019-05-21 12:00:00,56.37,56.42,56.29,56.33,63479.0,56.37,56.42,56.29,56.33,63479.0
2019-05-21 12:30:00,56.33,56.5,56.33,56.5,38786.0,56.33,56.5,56.33,56.5,38786.0
2019-05-21 13:00:00,56.49,56.59,56.43,56.48,46031.0,56.49,56.59,56.43,56.48,46031.0
2019-05-21 13:30:00,56.5,56.59,56.48,56.55,34620.0,56.5,56.59,56.48,56.55,34620.0
2019-05-21 14:00:00,56.56,56.8,56.56,56.76,80332.0,56.56,56.8,56.56,56.76,80332.0
2019-05-21 14:30:00,56.75,56.97,56.74,56.84,85677.0,56.75,56.97,56.74,56.84,85677.0
2019-05-21 15:00:00,56.84,56.93,56.81,56.91,76209.0,56.84,56.93,56.81,56.91,76209.0
2019-05-21 15:30:00,56.9,56.95,56.62,56.76,183552.0,56.9,56.95,56.62,56.76,183552.0
2019-05-22 09:30:00,56.41,56.58,56.3,56.53,63073.0,56.41,56.58,56.3,56.53,63073.0
2019-05-22 10:00:00,56.5,56.99,56.43,56.78,73164.0,56.5,56.99,56.43,56.78,73164.0
2019-05-22 10:30:00,56.82,56.94,56.6,56.82,29279.0,56.82,56.94,56.6,56.82,29279.0
2019-05-22 11:00:00,56.8,56.86,56.71,56.86,54465.0,56.8,56.86,56.71,56.86,54465.0
2019-05-22 11:30:00,56.85,56.87,56.71,56.79,31839.0,56.85,56.87,56.71,56.79,31839.0
2019-05-22 12:00:00,56.79,56.79,56.67,56.72,30583.0,56.79,56.79,56.67,56.72,30583.0
2019-05-22 12:30:00,56.74,56.75,56.61,56.62,39270.0,56.74,56.75,56.61,56.62,39270.0
2019-05-22 13:00:00,56.61,56.64,56.52,56.58,31117.0,56.61,56.64,56.52,56.58,31117.0
2019-05-22 13:30:00,56.57,56.68,56.56,56.59,81054.0,56.57,56.68,56.56,56.59,81054.0
2019-05-22 14:00:00,56.58,56.79,56.58,56.76,29743.0,56.58,56.79,56.58,56.76,29743.0
2019-05-22 14:30:00,56.77,56.95,56.77,56.9,30165.0,56.77,56.95,56.77,56.9,30165.0
2019-05-22 15:00:00,56.93,56.94,56.85,56.86,35642.0,56.93,56.94,56.85,56.86,35642.0
2019-05-22 15:30:00,56.85,56.93,56.73,56.81,141836.0,56.85,56.93,56.73,56.81,141836.0
2019-05-23 09:30:00,56.06,56.11,55.59,55.81,71217.0,56.06,56.11,55.59,55.81,71217.0
2019-05-23 10:00:00,55.85,56.32,55.85,56.29,52350.0,55.85,56.32,55.85,56.29,52350.0
2019-05-23 10:30:00,56.27,56.43,56.21,56.32,44857.0,56.27,56.43,56.21,56.32,44857.0
2019-05-23 11:00:00,56.36,56.36,56.06,56.13,26422.0,56.36,56.36,56.06,56.13,26422.0
2019-05-23 11:30:00,56.12,56.18,55.73,55.74,53417.0,56.12,56.18,55.73,55.74,53417.0
2019-05-23 12:00:00,55.76,55.88,55.69,55.77,51004.0,55.76,55.88,55.69,55.77,51004.0
2019-05-23 12:30:00,55.78,55.79,55.54,55.54,49044.0,55.78,55.79,55.54,55.54,49044.0
2019-05-23 13:00:00,55.54,55.58,55.44,55.53,63715.0,55.54,55.58,55.44,55.53,63715.0
2019-05-23 13:30:00,55.52,55.55,55.44,55.48,29817.0,55.52,55.55,55.44,55.48,29817.0
2019-05-23 14:00:00,55.47,55.49,55.32,55.32,51462.0,55.47,55.49,55.32,55.32,51462.0
2019-05-23 14:30:00,55.32,55.41,55.26,55.3,51350.0,55.32,55.41,55.26,55.3,51350.0
2019-05-23 15:00:00,55.3,55.62,55.19,55.55,78224.0,55.3,55.62,55.19,55.55,78224.0
2019-05-23 15:30:00,55.54,55.62,55.37,55.56,239392.0,55.54,55.62,55.37,55.56,239392.0
2019-05-24 09:30:00,56.0,56.19,55.83,56.04,26738.0,56.0,56.19,55.83,56.04,26738.0
2019-05-24 10:00:00,56.04,56.11,55.83,55.83,24183.0,56.04,56.11,55.83,55.83,24183.0
2019-05-24 10:30:00,55.84,55.9,55.51,55.53,55489.0,55.84,55.9,55.51,55.53,55489.0
2019-05-24 11:00:00,55.54,55.69,55.4,55.42,86921.0,55.54,55.69,55.4,55.42,86921.0
2019-05-24 11:30:00,55.43,55.6,55.42,55.51,29946.0,55.43,55.6,55.42,55.51,29946.0
2019-05-24 12:00:00,55.5,55.62,55.43,55.61,24125.0,55.5,55.62,55.43,55.61,24125.0
2019-05-24 12:30:00,55.62,55.84,55.62,55.78,39462.0,55.62,55.84,55.62,55.78,39462.0
2019-05-24 13:00:00,55.79,55.83,55.7,55.73,18343.0,55.79,55.83,55.7,55.73,18343.0
2019-05-24 13:30:00,55.72,55.76,55.64,55.66,34980.0,55.72,55.76,55.64,55.66,34980.0
2019-05-24 14:00:00,55.66,55.66,55.42,55.45,55539.0,55.66,55.66,55.42,55.45,55539.0
2019-05-24 14:30:00,55.45,55.56,55.38,55.53,40814.0,55.45,55.56,55.38,55.53,40814.0
2019-05-24 15:00:00,55.53,55.58,55.47,55.52,44606.0,55.53,55.58,55.47,55.52,44606.0
2019-05-24 15:30:00,55.52,55.52,55.32,55.38,142683.0,55.52,55.52,55.32,55.38,142683.0
2019-05-28 09:30:00,55.48,55.83,55.48,55.65,35000.0,55.48,55.83,55.48,55.65,35000.0
2019-05-28 10:00:00,55.69,55.69,55.37,55.44,95057.0,55.69,55.69,55.37,55.44,95057.0
2019-05-28 10:30:00,55.44,55.53,55.3,55.39,21860.0,55.44,55.53,55.3,55.39,21860.0
2019-05-28 11:00:00,55.38,55.62,55.36,55.4,27124.0,55.38,55.62,55.36,55.4,27124.0
2019-05-28 11:30:00,55.39,55.54,55.24,55.36,32014.0,55.39,55.54,55.24,55.36,32014.0
2019-05-28 12:00:00,55.37,55.6,55.36,55.57,21987.0,55.37,55.6,55.36,55.57,21987.0
2019-05-28 12:30:00,55.57,55.67,55.55,55.57,43941.0,55.57,55.67,55.55,55.57,43941.0
2019-05-28 13:00:00,55.56,55.63,55.52,55.54,32076.0,55.56,55.63,55.52,55.54,32076.0
2019-05-28 13:30:00,55.54,55.69,55.53,55.65,23152.0,55.54,55.69,55.53,55.65,23152.0
2019-05-28 14:00:00,55.64,55.64,55.48,55.5,38537.0,55.64,55.64,55.48,55.5,38537.0
2019-05-28 14:30:00,55.49,55.57,55.41,55.47,37833.0,55.49,55.57,55.41,55.47,37833.0
2019-05-28 15:00:00,55.46,55.46,55.19,55.21,66772.0,55.46,55.46,55.19,55.21,66772.0
2019-05-28 15:30:00,55.21,55.34,55.02,55.2,218058.0,55.21,55.34,55.02,55.2,218058.0
2019-05-29 09:30:00,55.0,55.0,54.56,54.69,127695.0,55.0,55.0,54.56,54.69,127695.0
2019-05-29 10:00:00,54.66,55.29,54.64,55.29,53528.0,54.66,55.29,54.64,55.29,53528.0
2019-05-29 10:30:00,55.29,55.36,55.06,55.08,38304.0,55.29,55.36,55.06,55.08,38304.0
2019-05-29 11:00:00,55.06,55.21,54.6,54.61,285724.0,55.06,55.21,54.6,54.61,285724.0
2019-05-29 11:30:00,54.61,54.67,54.38,54.47,129253.0,54.61,54.67,54.38,54.47,129253.0
2019-05-29 12:00:00,54.47,54.63,54.42,54.55,115210.0,54.47,54.63,54.42,54.55,115210.0
2019-05-29 12:30:00,54.54,54.57,54.45,54.47,51715.0,54.54,54.57,54.45,54.47,51715.0
2019-05-29 13:00:00,54.47,54.76,54.43,54.62,65748.0,54.47,54.76,54.43,54.62,65748.0
2019-05-29 13:30:00,54.64,54.68,54.53,54.58,44716.0,54.64,54.68,54.53,54.58,44716.0
2019-05-29 14:00:00,54.58,54.68,54.53,54.6,26910.0,54.58,54.68,54.53,54.6,26910.0
2019-05-29 14:30:00,54.6,54.6,54.42,54.53,34394.0,54.6,54.6,54.42,54.53,34394.0
2019-05-29 15:00:00,54.53,54.67,54.39,54.66,44777.0,54.53,54.67,54.39,54.66,44777.0
2019-05-29 15:30:00,54.66,54.87,54.61,54.67,234342.0,54.66,54.87,54.61,54.67,234342.0
2019-05-30 09:30:00,54.88,55.33,54.82,55.29,46773.0,54.88,55.33,54.82,55.29,46773.0
2019-05-30 10:00:00,55.29,55.34,55.13,55.16,29949.0,55.29,55.34,55.13,55.16,29949.0
2019-05-30 10:30:00,55.19,55.23,54.92,54.96,23360.0,55.19,55.23,54.92,54.96,23360.0
2019-05-30 11:00:00,54.95,55.0,54.82,54.9,51179.0,54.95,55.0,54.82,54.9,51179.0
2019-05-30 11:30:00,54.89,54.92,54.78,54.86,35501.0,54.89,54.92,54.78,54.86,35501.0
2019-05-30 12:00:00,54.86,54.99,54.83,54.93,50574.0,54.86,54.99,54.83,54.93,50574.0
2019-05-30 12:30:00,54.92,55.2,54.89,55.16,23790.0,54.92,55.2,54.89,55.16,23790.0
2019-05-30 13:00:00,55.16,55.2,55.04,55.06,17299.0,55.16,55.2,55.04,55.06,17299.0
2019-05-30 13:30:00,55.09,55.09,54.99,55.06,17278.0,55.09,55.09,54.99,55.06,17278.0
2019-05-30 14:00:00,55.06,55.12,54.9,54.94,21753.0,55.06,55.12,54.9,54.94,21753.0
2019-05-30 14:30:00,54.92,55.03,54.81,55.01,33097.0,54.92,55.03,54.81,55.01,33097.0
2019-05-30 15:00:00,55.01,55.06,54.83,55.02,30185.0,55.01,55.06,54.83,55.02,30185.0
2019-05-30 15:30:00,55.01,55.19,54.97,55.15,125984.0,55.01,55.19,54.97,55.15,125984.0
2019-05-31 09:30:00,54.5,54.83,54.35,54.59,44976.0,54.5,54.83,54.35,54.59,44976.0
2019-05-31 10:00:00,54.59,54.6,54.27,54.37,63319.0,54.59,54.6,54.27,54.37,63319.0
2019-05-31 10:30:00,54.38,54.84,54.38,54.76,47514.0,54.38,54.84,54.38,54.76,47514.0
2019-05-31 11:00:00,54.77,54.9,54.74,54.83,32937.0,54.77,54.9,54.74,54.83,32937.0
2019-05-31 11:30:00,54.84,54.87,54.71,54.87,31213.0,54.84,54.87,54.71,54.87,31213.0
2019-05-31 12:00:00,54.85,54.93,54.77,54.8,25613.0,54.85,54.93,54.77,54.8,25613.0
2019-05-31 12:30:00,54.78,54.87,54.76,54.85,22677.0,54.78,54.87,54.76,54.85,22677.0
2019-05-31 13:00:00,54.84,54.93,54.81,54.89,22521.0,54.84,54.93,54.81,54.89,22521.0
2019-05-31 13:30:00,54.89,54.91,54.81,54.88,24589.0,54.89,54.91,54.81,54.88,24589.0
2019-05-31 14:00:00,54.88,54.88,54.73,54.73,54459.0,54.88,54.88,54.73,54.73,54459.0
2019-05-31 14:30:00,54.74,54.94,54.7,54.81,89695.0,54.74,54.94,54.7,54.81,89695.0
2019-05-31 15:00:00,54.81,54.81,54.67,54.72,47573.0,54.81,54.81,54.67,54.72,47573.0
2019-05-31 15:30:00,54.71,54.78,54.67,54.7,168796.0,54.71,54.78,54.67,54.7,168796.0
2019-06-03 09:30:00,54.64,54.87,54.16,54.43,152246.0,54.64,54.87,54.16,54.43,152246.0
2019-06-03 10:00:00,54.41,54.56,54.18,54.56,106098.0,54.41,54.56,54.18,54.56,106098.0
2019-06-03 10:30:00,54.57,54.78,54.5,54.61,57559.0,54.57,54.78,54.5,54.61,57559.0
2019-06-03 11:00:00,54.61,54.61,54.35,54.36,72278.0,54.61,54.61,54.35,54.36,72278.0
2019-06-03 11:30:00,54.38,54.42,54.19,54.3,73345.0,54.38,54.42,54.19,54.3,73345.0
2019-06-03 12:00:00,54.3,54.44,54.22,54.22,33002.0,54.3,54.44,54.22,54.22,33002.0
2019-06-03 12:30:00,54.23,54.39,54.17,54.34,31692.0,54.23,54.39,54.17,54.34,31692.0
2019-06-03 13:00:00,54.36,54.62,54.25,54.54,74107.0,54.36,54.62,54.25,54.54,74107.0
2019-06-03 13:30:00,54.53,54.79,54.33,54.77,98422.0,54.53,54.79,54.33,54.77,98422.0
2019-06-03 14:00:00,54.78,54.83,54.6,54.64,38437.0,54.78,54.83,54.6,54.64,38437.0
2019-06-03 14:30:00,54.65,54.68,54.42,54.48,52253.0,54.65,54.68,54.42,54.48,52253.0
2019-06-03 15:00:00,54.48,54.51,54.29,54.3,97598.0,54.48,54.51,54.29,54.3,97598.0
2019-06-03 15:30:00,54.3,54.38,53.98,54.3,368580.0,54.3,54.38,53.98,54.3,368580.0
2019-06-04 09:30:00,53.96,54.41,52.66,52.69,695365.0,53.96,54.41,52.66,52.69,695365.0
2019-06-04 10:00:00,52.71,52.96,52.36,52.8,656267.0,52.71,52.96,52.36,52.8,656267.0
2019-06-04 10:30:00,52.8,52.83,51.88,52.24,375672.0,52.8,52.83,51.88,52.24,375672.0
2019-06-04 11:00:00,52.21,52.58,52.11,52.49,297437.0,52.21,52.58,52.11,52.49,297437.0
2019-06-04 11:30:00,52.5,52.67,52.3,52.38,234083.0,52.5,52.67,52.3,52.38,234083.0
2019-06-04 12:00:00,52.38,52.41,51.55,51.84,312891.0,52.38,52.41,51.55,51.84,312891.0
2019-06-04 12:30:00,51.86,52.6,51.83,52.53,175185.0,51.86,52.6,51.83,52.53,175185.0
2019-06-04 13:00:00,52.53,52.84,52.53,52.84,207842.0,52.53,52.84,52.53,52.84,207842.0
2019-06-04 13:30:00,52.82,53.14,52.76,52.89,272397.0,52.82,53.14,52.76,52.89,272397.0
2019-06-04 14:00:00,52.89,52.91,52.73,52.89,360794.0,52.89,52.91,52.73,52.89,360794.0
2019-06-04 14:30:00,52.89,53.51,52.84,53.47,339609.0,52.89,53.51,52.84,53.47,339609.0
2019-06-04 15:00:00,53.47,53.81,53.45,53.68,338787.0,53.47,53.81,53.45,53.68,338787.0
2019-06-04 15:30:00,53.67,54.27,53.63,54.25,631283.0,53.67,54.27,53.63,54.25,631283.0
2019-06-05 09:30:00,53.36,53.83,52.99,53.17,491038.0,53.36,53.83,52.99,53.17,491038.0
2019-06-05 10:00:00,53.22,53.35,52.39,52.42,395712.0,53.22,53.35,52.39,52.42,395712.0
2019-06-05 10:30:00,52.42,52.49,51.85,51.98,311124.0,52.42,52.49,51.85,51.98,311124.0
2019-06-05 11:00:00,51.99,52.14,51.37,51.71,489549.0,51.99,52.14,51.37,51.71,489549.0
2019-06-05 11:30:00,51.71,51.91,51.46,51.74,328239.0,51.71,51.91,51.46,51.74,328239.0
2019-06-05 12:00:00,51.75,51.84,51.41,51.55,119036.0,51.75,51.84,51.41,51.55,119036.0
2019-06-05 12:30:00,51.54,51.65,51.25,51.62,165370.0,51.54,51.65,51.25,51.62,165370.0
2019-06-05 13:00:00,51.65,52.07,51.62,51.8,308224.0,51.65,52.07,51.62,51.8,308224.0
2019-06-05 13:30:00,51.82,52.06,51.8,51.82,143689.0,51.82,52.06,51.8,51.82,143689.0
2019-06-05 14:00:00,51.82,51.95,51.68,51.84,131263.0,51.82,51.95,51.68,51.84,131263.0
2019-06-05 14:30:00,51.85,51.92,51.72,51.84,161839.0,51.85,51.92,51.72,51.84,161839.0
2019-06-05 15:00:00,51.82,52.04,51.81,52.01,203521.0,51.82,52.04,51.81,52.01,203521.0
2019-06-05 15:30:00,52.0,52.4,51.99,52.36,870897.0,52.0,52.4,51.99,52.36,870897.0
2019-06-06 09:30:00,52.05,52.28,51.53,51.53,472824.0,52.05,52.28,51.53,51.53,472824.0
2019-06-06 10:00:00,51.54,51.65,51.06,51.06,182017.0,51.54,51.65,51.06,51.06,182017.0
2019-06-06 10:30:00,51.06,51.67,51.03,51.59,277641.0,51.06,51.67,51.03,51.59,277641.0
2019-06-06 11:00:00,51.59,51.82,51.46,51.73,170770.0,51.59,51.82,51.46,51.73,170770.0
2019-06-06 11:30:00,51.73,51.75,51.49,51.53,172505.0,51.73,51.75,51.49,51.53,172505.0
2019-06-06 12:00:00,51.54,51.61,51.52,51.54,114548.0,51.54,51.61,51.52,51.54,114548.0
2019-06-06 12:30:00,51.53,51.6,51.47,51.55,82908.0,51.53,51.6,51.47,51.55,82908.0
2019-06-06 13:00:00,51.55,51.84,51.49,51.74,157720.0,51.55,51.84,51.49,51.74,157720.0
2019-06-06 13:30:00,51.75,51.88,51.69,51.78,129351.0,51.75,51.88,51.69,51.78,129351.0
2019-06-06 14:00:00,51.78,51.87,51.74,51.74,94734.0,51.78,51.87,51.74,51.74,94734.0
2019-06-06 14:30:00,51.75,52.04,51.73,51.85,103971.0,51.75,52.04,51.73,51.85,103971.0
2019-06-06 15:00:00,51.87,52.05,51.76,52.0,110909.0,51.87,52.05,51.76,52.0,110909.0
2019-06-06 15:30:00,52.0,52.14,51.89,51.93,593363.0,52.0,52.14,51.89,51.93,593363.0
2019-06-07 09:30:00,51.7,52.86,51.01,52.86,123703.0,51.7,52.86,51.01,52.86,123703.0
2019-06-07 10:00:00,52.85,52.89,52.58,52.59,88132.0,52.85,52.89,52.58,52.59,88132.0
2019-06-07 10:30:00,52.57,53.28,52.55,53.25,121751.0,52.57,53.28,52.55,53.25,121751.0
2019-06-07 11:00:00,53.26,53.33,53.12,53.15,162419.0,53.26,53.33,53.12,53.15,162419.0
2019-06-07 11:30:00,53.16,53.38,53.13,53.32,184119.0,53.16,53.38,53.13,53.32,184119.0
2019-06-07 12:00:00,53.31,53.67,53.28,53.57,72044.0,53.31,53.67,53.28,53.57,72044.0
2019-06-07 12:30:00,53.56,53.6,53.25,53.4,203997.0,53.56,53.6,53.25,53.4,203997.0
2019-06-07 13:00:00,53.38,53.39,53.18,53.25,81370.0,53.38,53.39,53.18,53.25,81370.0
2019-06-07 13:30:00,53.27,53.33,53.13,53.23,106525.0,53.27,53.33,53.13,53.23,106525.0
2019-06-07 14:00:00,53.22,53.23,52.93,53.0,115781.0,53.22,53.23,52.93,53.0,115781.0
2019-06-07 14:30:00,53.0,53.12,52.89,52.91,232475.0,53.0,53.12,52.89,52.91,232475.0
2019-06-07 15:00:00,52.92,53.04,52.86,52.94,165356.0,52.92,53.04,52.86,52.94,165356.0
2019-06-07 15:30:00,52.94,52.97,52.49,52.6,407624.0,52.94,52.97,52.49,52.6,407624.0
2019-06-10 09:30:00,52.59,53.34,52.53,53.32,111190.0,52.59,53.34,52.53,53.32,111190.0
2019-06-10 10:00:00,53.33,53.55,53.28,53.55,99983.0,53.33,53.55,53.28,53.55,99983.0
2019-06-10 10:30:00,53.55,53.71,53.48,53.69,229869.0,53.55,53.71,53.48,53.69,229869.0
2019-06-10 11:00:00,53.68,53.75,53.58,53.73,121580.0,53.68,53.75,53.58,53.73,121580.0
2019-06-10 11:30:00,53.74,53.85,53.73,53.82,91482.0,53.74,53.85,53.73,53.82,91482.0
2019-06-10 12:00:00,53.81,53.84,53.71,53.71,94120.0,53.81,53.84,53.71,53.71,94120.0
2019-06-10 12:30:00,53.72,53.93,53.7,53.83,76616.0,53.72,53.93,53.7,53.83,76616.0
2019-06-10 13:00:00,53.83,53.94,53.82,53.94,198910.0,53.83,53.94,53.82,53.94,198910.0
2019-06-10 13:30:00,53.96,53.98,53.83,53.93,79081.0,53.96,53.98,53.83,53.93,79081.0
2019-06-10 14:00:00,53.94,53.97,53.82,53.87,156256.0,53.94,53.97,53.82,53.87,156256.0
2019-06-10 14:30:00,53.86,53.98,53.83,53.95,67026.0,53.86,53.98,53.83,53.95,67026.0
2019-06-10 15:00:00,53.95,54.02,53.75,53.75,114579.0,53.95,54.02,53.75,53.75,114579.0
2019-06-10 15:30:00,53.76,53.92,53.75,53.81,369166.0,53.76,53.92,53.75,53.81,369166.0
2019-06-11 09:30:00,54.13,54.38,53.95,54.23,116276.0,54.13,54.38,53.95,54.23,116276.0
2019-06-11 10:00:00,54.23,54.29,53.9,54.2,158368.0,54.23,54.29,53.9,54.2,158368.0
2019-06-11 10:30:00,54.15,54.2,53.89,53.96,95944.0,54.15,54.2,53.89,53.96,95944.0
2019-06-11 11:00:00,53.97,54.16,53.94,54.03,107454.0,53.97,54.16,53.94,54.03,107454.0
2019-06-11 11:30:00,54.03,54.03,53.84,53.86,107181.0,54.03,54.03,53.84,53.86,107181.0
2019-06-11 12:00:00,53.86,53.87,53.7,53.83,76434.0,53.86,53.87,53.7,53.83,76434.0
2019-06-11 12:30:00,53.82,53.86,53.64,53.68,54565.0,53.82,53.86,53.64,53.68,54565.0
2019-06-11 13:00:00,53.67,53.75,53.6,53.69,42523.0,53.67,53.75,53.6,53.69,42523.0
2019-06-11 13:30:00,53.68,53.91,53.64,53.9,41834.0,53.68,53.91,53.64,53.9,41834.0
2019-06-11 14:00:00,53.9,54.03,53.89,53.94,50688.0,53.9,54.03,53.89,53.94,50688.0
2019-06-11 14:30:00,53.93,53.93,53.72,53.84,47889.0,53.93,53.93,53.72,53.84,47889.0
2019-06-11 15:00:00,53.82,53.9,53.78,53.86,76324.0,53.82,53.9,53.78,53.86,76324.0
2019-06-11 15:30:00,53.86,53.93,53.54,53.59,302136.0,53.86,53.93,53.54,53.59,302136.0
2019-06-12 09:30:00,53.43,53.61,53.33,53.41,37586.0,53.43,53.61,53.33,53.41,37586.0
2019-06-12 10:00:00,53.43,53.47,53.16,53.29,145984.0,53.43,53.47,53.16,53.29,145984.0
2019-06-12 10:30:00,53.3,53.35,53.11,53.18,57547.0,53.3,53.35,53.11,53.18,57547.0
2019-06-12 11:00:00,53.18,53.32,53.17,53.27,40444.0,53.18,53.32,53.17,53.27,40444.0
2019-06-12 11:30:00,53.26,53.32,53.2,53.22,72143.0,53.26,53.32,53.2,53.22,72143.0
2019-06-12 12:00:00,53.21,53.37,53.16,53.35,32216.0,53.21,53.37,53.16,53.35,32216.0
2019-06-12 12:30:00,53.34,53.53,53.34,53.43,42027.0,53.34,53.53,53.34,53.43,42027.0
2019-06-12 13:00:00,53.44,53.47,53.34,53.42,37041.0,53.44,53.47,53.34,53.42,37041.0
2019-06-12 13:30:00,53.42,53.51,53.39,53.46,31477.0,53.42,53.51,53.39,53.46,31477.0
2019-06-12 14:00:00,53.47,53.83,53.46,53.8,82968.0,53.47,53.83,53.46,53.8,82968.0
2019-06-12 14:30:00,53.8,53.95,53.73,53.81,56537.0,53.8,53.95,53.73,53.81,56537.0
2019-06-12 15:00:00,53.82,53.91,53.76,53.87,82230.0,53.82,53.91,53.76,53.87,82230.0
2019-06-12 15:30:00,53.87,53.89,53.75,53.84,203718.0,53.87,53.89,53.75,53.84,203718.0
2019-06-13 09:30:00,53.82,53.88,53.2,53.7,74536.0,53.82,53.88,53.2,53.7,74536.0
2019-06-13 10:00:00,53.72,53.75,53.37,53.59,65837.0,53.72,53.75,53.37,53.59,65837.0
2019-06-13 10:30:00,53.61,53.65,53.33,53.36,69690.0,53.61,53.65,53.33,53.36,69690.0
2019-06-13 11:00:00,53.4,53.48,53.27,53.44,39826.0,53.4,53.48,53.27,53.44,39826.0
2019-06-13 11:30:00,53.45,53.52,53.37,53.49,23700.0,53.45,53.52,53.37,53.49,23700.0
2019-06-13 12:00:00,53.48,53.65,53.46,53.6,24617.0,53.48,53.65,53.46,53.6,24617.0
2019-06-13 12:30:00,53.61,53.91,53.61,53.9,27724.0,53.61,53.91,53.61,53.9,27724.0
2019-06-13 13:00:00,53.91,53.91,53.74,53.78,16508.0,53.91,53.91,53.74,53.78,16508.0
2019-06-13 13:30:00,53.79,53.86,53.75,53.85,23660.0,53.79,53.86,53.75,53.85,23660.0
2019-06-13 14:00:00,53.84,53.84,53.62,53.7,29143.0,53.84,53.84,53.62,53.7,29143.0
2019-06-13 14:30:00,53.68,53.68,53.55,53.56,40677.0,53.68,53.68,53.55,53.56,40677.0
2019-06-13 15:00:00,53.54,53.54,53.37,53.44,61955.0,53.54,53.54,53.37,53.44,61955.0
2019-06-13 15:30:00,53.43,53.74,53.38,53.71,232941.0,53.43,53.74,53.38,53.71,232941.0
2019-06-14 09:30:00,53.78,54.0,53.59,53.73,48354.0,53.78,54.0,53.59,53.73,48354.0
2019-06-14 10:00:00,53.76,54.0,53.6,53.95,35864.0,53.76,54.0,53.6,53.95,35864.0
2019-06-14 10:30:00,53.95,54.0,53.83,53.99,38519.0,53.95,54.0,53.83,53.99,38519.0
2019-06-14 11:00:00,53.98,54.01,53.79,53.96,48687.0,53.98,54.01,53.79,53.96,48687.0
2019-06-14 11:30:00,53.97,54.04,53.85,53.88,84154.0,53.97,54.04,53.85,53.88,84154.0
2019-06-14 12:00:00,53.87,53.87,53.77,53.83,41356.0,53.87,53.87,53.77,53.83,41356.0
2019-06-14 12:30:00,53.82,53.92,53.79,53.89,50454.0,53.82,53.92,53.79,53.89,50454.0
2019-06-14 13:00:00,53.89,54.04,53.88,54.01,38263.0,53.89,54.04,53.88,54.01,38263.0
2019-06-14 13:30:00,54.02,54.02,53.94,53.96,41052.0,54.02,54.02,53.94,53.96,41052.0
2019-06-14 14:00:00,53.97,54.09,53.95,54.08,48276.0,53.97,54.09,53.95,54.08,48276.0
2019-06-14 14:30:00,54.08,54.25,54.07,54.21,58011.0,54.08,54.25,54.07,54.21,58011.0
2019-06-14 15:00:00,54.22,54.49,54.21,54.47,108666.0,54.22,54.49,54.21,54.47,108666.0
2019-06-14 15:30:00,54.48,54.54,54.24,54.28,328376.0,54.48,54.54,54.24,54.28,328376.0
2019-06-17 09:30:00,54.23,54.23,53.91,54.07,26879.0,54.23,54.23,53.91,54.07,26879.0
2019-06-17 10:00:00,54.07,54.41,54.06,54.17,27870.0,54.07,54.41,54.06,54.17,27870.0
2019-06-17 10:30:00,54.17,54.31,54.16,54.26,35135.0,54.17,54.31,54.16,54.26,35135.0
2019-06-17 11:00:00,54.23,54.38,54.13,54.14,62232.0,54.23,54.38,54.13,54.14,62232.0
2019-06-17 11:30:00,54.13,54.21,53.98,54.0,42737.0,54.13,54.21,53.98,54.0,42737.0
2019-06-17 12:00:00,54.01,54.05,53.72,53.77,24264.0,54.01,54.05,53.72,53.77,24264.0
2019-06-17 12:30:00,53.77,53.87,53.73,53.74,31909.0,53.77,53.87,53.73,53.74,31909.0
2019-06-17 13:00:00,53.75,53.77,53.65,53.71,92946.0,53.75,53.77,53.65,53.71,92946.0
2019-06-17 13:30:00,53.71,53.72,53.52,53.61,50420.0,53.71,53.72,53.52,53.61,50420.0
2019-06-17 14:00:00,53.61,53.66,53.45,53.5,71958.0,53.61,53.66,53.45,53.5,71958.0
2019-06-17 14:30:00,53.5,53.61,53.45,53.48,82337.0,53.5,53.61,53.45,53.48,82337.0
2019-06-17 15:00:00,53.48,53.5,53.37,53.49,122681.0,53.48,53.5,53.37,53.49,122681.0
2019-06-17 15:30:00,53.49,53.49,53.01,53.06,391498.0,53.49,53.49,53.01,53.06,391498.0
2019-06-18 09:30:00,53.46,54.04,53.22,54.04,148411.0,53.46,54.04,53.22,54.04,148411.0
2019-06-18 10:00:00,54.04,54.24,53.99,54.12,83549.0,54.04,54.24,53.99,54.12,83549.0
2019-06-18 10:30:00,54.13,54.15,53.94,53.99,67993.0,54.13,54.15,53.94,53.99,67993.0
2019-06-18 11:00:00,54.01,54.18,54.0,54.12,96423.0,54.01,54.18,54.0,54.12,96423.0
2019-06-18 11:30:00,54.11,54.15,53.72,53.73,48328.0,54.11,54.15,53.72,53.73,48328.0
2019-06-18 12:00:00,53.73,53.76,53.51,53.69,47101.0,53.73,53.76,53.51,53.69,47101.0
2019-06-18 12:30:00,53.69,53.78,53.64,53.65,37332.0,53.69,53.78,53.64,53.65,37332.0
2019-06-18 13:00:00,53.65,53.65,53.44,53.53,66279.0,53.65,53.65,53.44,53.53,66279.0
2019-06-18 13:30:00,53.53,53.66,53.52,53.66,54502.0,53.53,53.66,53.52,53.66,54502.0
2019-06-18 14:00:00,53.66,53.9,53.65,53.86,73524.0,53.66,53.9,53.65,53.86,73524.0
2019-06-18 14:30:00,53.86,53.93,53.75,53.77,62705.0,53.86,53.93,53.75,53.77,62705.0
2019-06-18 15:00:00,53.78,53.79,53.6,53.76,87866.0,53.78,53.79,53.6,53.76,87866.0
2019-06-18 15:30:00,53.75,53.79,53.61,53.73,226262.0,53.75,53.79,53.61,53.73,226262.0
2019-06-19 09:30:00,54.0,54.0,53.76,53.88,58317.0,54.0,54.0,53.76,53.88,58317.0
2019-06-19 10:00:00,53.9,53.99,53.61,53.61,26878.0,53.9,53.99,53.61,53.61,26878.0
2019-06-19 10:30:00,53.63,53.69,53.52,53.61,29840.0,53.63,53.69,53.52,53.61,29840.0
2019-06-19 11:00:00,53.61,53.75,53.58,53.73,37107.0,53.61,53.75,53.58,53.73,37107.0
2019-06-19 11:30:00,53.74,53.78,53.58,53.77,39160.0,53.74,53.78,53.58,53.77,39160.0
2019-06-19 12:00:00,53.77,53.8,53.63,53.63,22497.0,53.77,53.8,53.63,53.63,22497.0
2019-06-19 12:30:00,53.63,53.63,53.47,53.55,25703.0,53.63,53.63,53.47,53.55,25703.0
2019-06-19 13:00:00,53.54,53.65,53.54,53.62,37017.0,53.54,53.65,53.54,53.62,37017.0
2019-06-19 13:30:00,53.62,53.7,53.58,53.63,41828.0,53.62,53.7,53.58,53.63,41828.0
2019-06-19 14:00:00,53.64,53.9,53.53,53.72,55213.0,53.64,53.9,53.53,53.72,55213.0
2019-06-19 14:30:00,53.72,53.96,53.71,53.8,29960.0,53.72,53.96,53.71,53.8,29960.0
2019-06-19 15:00:00,53.81,53.92,53.77,53.81,90489.0,53.81,53.92,53.77,53.81,90489.0
2019-06-19 15:30:00,53.81,54.01,53.75,53.91,148784.0,53.81,54.01,53.75,53.91,148784.0
2019-06-20 09:30:00,52.0,53.19,51.81,52.94,511397.0,52.0,53.19,51.81,52.94,511397.0
2019-06-20 10:00:00,52.93,53.17,52.24,52.4,316716.0,52.93,53.17,52.24,52.4,316716.0
2019-06-20 10:30:00,52.41,52.93,52.38,52.61,136084.0,52.41,52.93,52.38,52.61,136084.0
2019-06-20 11:00:00,52.61,52.76,52.26,52.26,130478.0,52.61,52.76,52.26,52.26,130478.0
2019-06-20 11:30:00,52.26,52.33,51.94,52.05,246095.0,52.26,52.33,51.94,52.05,246095.0
2019-06-20 12:00:00,52.06,52.15,51.63,52.14,204216.0,52.06,52.15,51.63,52.14,204216.0
2019-06-20 12:30:00,52.16,52.27,52.05,52.14,157790.0,52.16,52.27,52.05,52.14,157790.0
2019-06-20 13:00:00,52.15,52.24,52.06,52.24,91602.0,52.15,52.24,52.06,52.24,91602.0
2019-06-20 13:30:00,52.24,52.32,52.1,52.17,66822.0,52.24,52.32,52.1,52.17,66822.0
2019-06-20 14:00:00,52.18,52.44,52.15,52.38,109447.0,52.18,52.44,52.15,52.38,109447.0
2019-06-20 14:30:00,52.38,52.59,52.33,52.58,106938.0,52.38,52.59,52.33,52.58,106938.0
2019-06-20 15:00:00,52.61,52.85,52.49,52.81,93709.0,52.61,52.85,52.49,52.81,93709.0
2019-06-20 15:30:00,52.81,52.85,52.52,52.55,359378.0,52.81,52.85,52.52,52.55,359378.0
2019-06-21 09:30:00,52.04,52.04,51.44,51.61,358505.0,52.04,52.04,51.44,51.61,358505.0
2019-06-21 10:00:00,51.61,51.75,51.44,51.71,162626.0,51.61,51.75,51.44,51.71,162626.0
2019-06-21 10:30:00,51.73,51.78,51.5,51.62,178486.0,51.73,51.78,51.5,51.62,178486.0
2019-06-21 11:00:00,51.62,51.78,51.5,51.52,110828.0,51.62,51.78,51.5,51.52,110828.0
2019-06-21 11:30:00,51.53,51.67,51.52,51.59,108854.0,51.53,51.67,51.52,51.59,108854.0
2019-06-21 12:00:00,51.6,51.65,51.49,51.55,73297.0,51.6,51.65,51.49,51.55,73297.0
2019-06-21 12:30:00,51.54,51.55,51.4,51.47,62580.0,51.54,51.55,51.4,51.47,62580.0
2019-06-21 13:00:00,51.47,51.5,51.38,51.48,89248.0,51.47,51.5,51.38,51.48,89248.0
2019-06-21 13:30:00,51.49,51.67,51.45,51.55,80723.0,51.49,51.67,51.45,51.55,80723.0
2019-06-21 14:00:00,51.55,51.56,51.39,51.45,64742.0,51.55,51.56,51.39,51.45,64742.0
2019-06-21 14:30:00,51.45,51.45,51.25,51.34,152166.0,51.45,51.45,51.25,51.34,152166.0
2019-06-21 15:00:00,51.34,51.38,51.29,51.34,111111.0,51.34,51.38,51.29,51.34,111111.0
2019-06-21 15:30:00,51.34,51.45,51.09,51.1,448844.0,51.34,51.45,51.09,51.1,448844.0
2019-06-24 09:30:00,50.91,51.07,49.88,50.08,212564.0,50.91,51.07,49.88,50.08,212564.0
2019-06-24 10:00:00,50.09,50.72,50.06,50.72,333239.0,50.09,50.72,50.06,50.72,333239.0
2019-06-24 10:30:00,50.75,50.9,50.43,50.66,170953.0,50.75,50.9,50.43,50.66,170953.0
2019-06-24 11:00:00,50.65,50.85,50.56,50.6,254743.0,50.65,50.85,50.56,50.6,254743.0
2019-06-24 11:30:00,50.59,50.62,50.42,50.46,140829.0,50.59,50.62,50.42,50.46,140829.0
2019-06-24 12:00:00,50.46,50.67,50.45,50.56,81977.0,50.46,50.67,50.45,50.56,81977.0
2019-06-24 12:30:00,50.56,50.71,50.56,50.68,55397.0,50.56,50.71,50.56,50.68,55397.0
2019-06-24 13:00:00,50.66,50.87,50.65,50.86,119664.0,50.66,50.87,50.65,50.86,119664.0
2019-06-24 13:30:00,50.87,51.07,50.87,51.06,80030.0,50.87,51.07,50.87,51.06,80030.0
2019-06-24 14:00:00,51.07,51.17,50.92,50.95,64610.0,51.07,51.17,50.92,50.95,64610.0
2019-06-24 14:30:00,50.94,51.06,50.89,51.05,96848.0,50.94,51.06,50.89,51.05,96848.0
2019-06-24 15:00:00,51.04,51.07,50.91,50.98,243581.0,51.04,51.07,50.91,50.98,243581.0
2019-06-24 15:30:00,50.98,51.0,50.75,50.83,657580.0,50.98,51.0,50.75,50.83,657580.0
2019-06-25 09:30:00,50.7,50.88,50.38,50.47,130403.0,50.7,50.88,50.38,50.47,130403.0
2019-06-25 10:00:00,50.5,51.03,50.39,50.77,431167.0,50.5,51.03,50.39,50.77,431167.0
2019-06-25 10:30:00,50.75,50.91,50.51,50.57,126360.0,50.75,50.91,50.51,50.57,126360.0
2019-06-25 11:00:00,50.57,50.6,50.39,50.39,123277.0,50.57,50.6,50.39,50.39,123277.0
2019-06-25 11:30:00,50.39,50.67,50.37,50.66,65726.0,50.39,50.67,50.37,50.66,65726.0
2019-06-25 12:00:00,50.66,50.83,50.62,50.81,33642.0,50.66,50.83,50.62,50.81,33642.0
2019-06-25 12:30:00,50.82,50.89,50.7,50.83,56115.0,50.82,50.89,50.7,50.83,56115.0
2019-06-25 13:00:00,50.82,51.06,50.67,51.05,110086.0,50.82,51.06,50.67,51.05,110086.0
2019-06-25 13:30:00,51.05,51.19,51.0,51.15,41610.0,51.05,51.19,51.0,51.15,41610.0
2019-06-25 14:00:00,51.16,51.18,50.93,50.99,57658.0,51.16,51.18,50.93,50.99,57658.0
2019-06-25 14:30:00,51.0,51.09,50.86,51.09,74157.0,51.0,51.09,50.86,51.09,74157.0
2019-06-25 15:00:00,51.09,51.12,51.0,51.01,107526.0,51.09,51.12,51.0,51.01,107526.0
2019-06-25 15:30:00,51.01,51.05,50.85,50.86,270660.0,51.01,51.05,50.85,50.86,270660.0
2019-06-26 09:30:00,51.17,51.33,50.92,50.95,92882.0,51.17,51.33,50.92,50.95,92882.0
2019-06-26 10:00:00,50.93,50.94,50.56,50.88,63774.0,50.93,50.94,50.56,50.88,63774.0
2019-06-26 10:30:00,50.89,51.04,50.82,50.94,71233.0,50.89,51.04,50.82,50.94,71233.0
2019-06-26 11:00:00,50.91,50.95,50.76,50.79,55145.0,50.91,50.95,50.76,50.79,55145.0
2019-06-26 11:30:00,50.8,50.88,50.7,50.84,52316.0,50.8,50.88,50.7,50.84,52316.0
2019-06-26 12:00:00,50.86,50.92,50.76,50.89,79187.0,50.86,50.92,50.76,50.89,79187.0
2019-06-26 12:30:00,50.9,50.94,50.85,50.87,40494.0,50.9,50.94,50.85,50.87,40494.0
2019-06-26 13:00:00,50.87,50.87,50.71,50.73,33524.0,50.87,50.87,50.71,50.73,33524.0
2019-06-26 13:30:00,50.71,50.72,50.56,50.67,32580.0,50.71,50.72,50.56,50.67,32580.0
2019-06-26 14:00:00,50.68,50.7,50.56,50.62,38974.0,50.68,50.7,50.56,50.62,38974.0
2019-06-26 14:30:00,50.63,50.63,50.41,50.43,68775.0,50.63,50.63,50.41,50.43,68775.0
2019-06-26 15:00:00,50.42,50.53,50.41,50.49,95341.0,50.42,50.53,50.41,50.49,95341.0
2019-06-26 15:30:00,50.49,50.56,50.33,50.41,160614.0,50.49,50.56,50.33,50.41,160614.0
2019-06-27 09:30:00,50.49,50.65,50.28,50.61,47194.0,50.49,50.65,50.28,50.61,47194.0
2019-06-27 10:00:00,50.61,50.82,50.54,50.77,33860.0,50.61,50.82,50.54,50.77,33860.0
2019-06-27 10:30:00,50.77,51.08,50.71,51.08,62251.0,50.77,51.08,50.71,51.08,62251.0
2019-06-27 11:00:00,51.08,51.16,50.92,50.95,42530.0,51.08,51.16,50.92,50.95,42530.0
2019-06-27 11:30:00,50.92,51.41,50.9,51.39,49141.0,50.92,51.41,50.9,51.39,49141.0
2019-06-27 12:00:00,51.39,51.58,51.33,51.5,47281.0,51.39,51.58,51.33,51.5,47281.0
2019-06-27 12:30:00,51.5,51.59,51.42,51.42,28775.0,51.5,51.59,51.42,51.42,28775.0
2019-06-27 13:00:00,51.42,51.5,51.39,51.41,29511.0,51.42,51.5,51.39,51.41,29511.0
2019-06-27 13:30:00,51.42,51.44,51.27,51.28,28347.0,51.42,51.44,51.27,51.28,28347.0
2019-06-27 14:00:00,51.28,51.5,51.28,51.49,76041.0,51.28,51.5,51.28,51.49,76041.0
2019-06-27 14:30:00,51.48,51.6,51.48,51.52,45496.0,51.48,51.6,51.48,51.52,45496.0
2019-06-27 15:00:00,51.53,51.72,51.52,51.7,77924.0,51.53,51.72,51.52,51.7,77924.0
2019-06-27 15:30:00,51.69,51.87,51.65,51.82,372524.0,51.69,51.87,51.65,51.82,372524.0
2019-06-28 09:30:00,51.9,52.28,51.85,52.01,33343.0,51.9,52.28,51.85,52.01,33343.0
2019-06-28 10:00:00,52.04,52.14,51.91,52.01,26977.0,52.04,52.14,51.91,52.01,26977.0
2019-06-28 10:30:00,51.99,52.3,51.97,52.28,46553.0,51.99,52.3,51.97,52.28,46553.0
2019-06-28 11:00:00,52.28,52.49,52.17,52.33,59500.0,52.28,52.49,52.17,52.33,59500.0
2019-06-28 11:30:00,52.33,52.47,52.27,52.4,58845.0,52.33,52.47,52.27,52.4,58845.0
2019-06-28 12:00:00,52.4,52.66,52.39,52.66,39672.0,52.4,52.66,52.39,52.66,39672.0
2019-06-28 12:30:00,52.67,52.71,52.61,52.66,47578.0,52.67,52.71,52.61,52.66,47578.0
2019-06-28 13:00:00,52.66,52.79,52.63,52.72,82711.0,52.66,52.79,52.63,52.72,82711.0
2019-06-28 13:30:00,52.71,52.75,52.68,52.73,62319.0,52.71,52.75,52.68,52.73,62319.0
2019-06-28 14:00:00,52.73,52.96,52.71,52.94,88999.0,52.73,52.96,52.71,52.94,88999.0
2019-06-28 14:30:00,52.95,53.13,52.93,53.04,97717.0,52.95,53.13,52.93,53.04,97717.0
2019-06-28 15:00:00,53.04,53.1,52.95,53.03,189596.0,53.04,53.1,52.95,53.03,189596.0
2019-06-28 15:30:00,53.03,53.44,53.0,53.42,584432.0,53.03,53.44,53.0,53.42,584432.0
2019-07-01 09:30:00,54.3,54.3,53.83,54.11,185886.0,54.3,54.3,53.83,54.11,185886.0
2019-07-01 10:00:00,54.14,54.21,53.92,53.97,266403.0,54.14,54.21,53.92,53.97,266403.0
2019-07-01 10:30:00,53.97,53.98,53.18,53.19,273948.0,53.97,53.98,53.18,53.19,273948.0
2019-07-01 11:00:00,53.16,53.26,52.85,53.0,172231.0,53.16,53.26,52.85,53.0,172231.0
2019-07-01 11:30:00,53.0,53.18,52.94,53.04,108398.0,53.0,53.18,52.94,53.04,108398.0
2019-07-01 12:00:00,53.06,53.25,53.03,53.13,44954.0,53.06,53.25,53.03,53.13,44954.0
2019-07-01 12:30:00,53.12,53.18,53.03,53.06,69454.0,53.12,53.18,53.03,53.06,69454.0
2019-07-01 13:00:00,53.06,53.13,52.92,53.03,67772.0,53.06,53.13,52.92,53.03,67772.0
2019-07-01 13:30:00,53.05,53.05,52.87,52.96,59589.0,53.05,53.05,52.87,52.96,59589.0
2019-07-01 14:00:00,52.96,52.97,52.83,52.92,47889.0,52.96,52.97,52.83,52.92,47889.0
2019-07-01 14:30:00,52.91,52.95,52.73,52.75,60743.0,52.91,52.95,52.73,52.75,60743.0
2019-07-01 15:00:00,52.75,52.88,52.73,52.82,81216.0,52.75,52.88,52.73,52.82,81216.0
2019-07-01 15:30:00,52.81,52.85,52.65,52.81,303959.0,52.81,52.85,52.65,52.81,303959.0
2019-07-02 09:30:00,52.97,53.19,52.62,52.76,102208.0,52.97,53.19,52.62,52.76,102208.0
2019-07-02 10:00:00,52.75,52.98,52.7,52.92,41550.0,52.75,52.98,52.7,52.92,41550.0
2019-07-02 10:30:00,52.94,52.99,52.84,52.95,35787.0,52.94,52.99,52.84,52.95,35787.0
2019-07-02 11:00:00,52.97,53.16,52.9,53.05,62508.0,52.97,53.16,52.9,53.05,62508.0
2019-07-02 11:30:00,53.04,53.22,52.96,53.18,51260.0,53.04,53.22,52.96,53.18,51260.0
2019-07-02 12:00:00,53.17,53.19,53.02,53.04,34949.0,53.17,53.19,53.02,53.04,34949.0
2019-07-02 12:30:00,53.04,53.13,53.01,53.09,73993.0,53.04,53.13,53.01,53.09,73993.0
2019-07-02 13:00:00,53.1,53.17,53.04,53.14,33886.0,53.1,53.17,53.04,53.14,33886.0
2019-07-02 13:30:00,53.15,53.27,53.14,53.27,36050.0,53.15,53.27,53.14,53.27,36050.0
2019-07-02 14:00:00,53.26,53.35,53.22,53.3,30771.0,53.26,53.35,53.22,53.3,30771.0
2019-07-02 14:30:00,53.29,53.34,53.22,53.26,53791.0,53.29,53.34,53.22,53.26,53791.0
2019-07-02 15:00:00,53.26,53.53,53.25,53.44,91873.0,53.26,53.53,53.25,53.44,91873.0
2019-07-02 15:30:00,53.42,53.72,53.41,53.7,319865.0,53.42,53.72,53.41,53.7,319865.0
2019-07-03 09:30:00,53.56,53.87,52.78,52.92,262071.0,53.56,53.87,52.78,52.92,262071.0
2019-07-03 10:00:00,52.91,53.06,52.75,52.9,280437.0,52.91,53.06,52.75,52.9,280437.0
2019-07-03 10:30:00,52.91,53.03,52.71,52.72,108426.0,52.91,53.03,52.71,52.72,108426.0
2019-07-03 11:00:00,52.71,52.86,52.69,52.7,208766.0,52.71,52.86,52.69,52.7,208766.0
2019-07-03 11:30:00,52.69,52.69,52.4,52.45,98935.0,52.69,52.69,52.4,52.45,98935.0
2019-07-03 12:00:00,52.46,52.58,52.35,52.57,197744.0,52.46,52.58,52.35,52.57,197744.0
2019-07-03 12:30:00,52.57,52.82,52.52,52.77,176825.0,52.57,52.82,52.52,52.77,176825.0
2019-07-05 09:30:00,52.73,52.79,52.29,52.29,127217.0,52.73,52.79,52.29,52.29,127217.0
2019-07-05 10:00:00,52.29,52.37,52.01,52.02,65582.0,52.29,52.37,52.01,52.02,65582.0
2019-07-05 10:30:00,52.05,52.25,51.96,52.2,43061.0,52.05,52.25,51.96,52.2,43061.0
2019-07-05 11:00:00,52.19,52.28,52.09,52.21,36411.0,52.19,52.28,52.09,52.21,36411.0
2019-07-05 11:30:00,52.21,52.25,51.99,52.05,42934.0,52.21,52.25,51.99,52.05,42934.0
2019-07-05 12:00:00,52.07,52.12,51.98,52.02,38251.0,52.07,52.12,51.98,52.02,38251.0
2019-07-05 12:30:00,52.03,52.04,51.96,52.0,51899.0,52.03,52.04,51.96,52.0,51899.0
2019-07-05 13:00:00,52.0,52.02,51.93,51.98,35218.0,52.0,52.02,51.93,51.98,35218.0
2019-07-05 13:30:00,51.97,52.05,51.97,52.02,28974.0,51.97,52.05,51.97,52.02,28974.0
2019-07-05 14:00:00,52.02,52.13,51.97,51.98,38531.0,52.02,52.13,51.97,51.98,38531.0
2019-07-05 14:30:00,51.98,52.14,51.98,52.12,42107.0,51.98,52.14,51.98,52.12,42107.0
2019-07-05 15:00:00,52.12,52.16,52.06,52.11,55570.0,52.12,52.16,52.06,52.11,55570.0
2019-07-05 15:30:00,52.12,52.12,51.84,51.92,270568.0,52.12,52.12,51.84,51.92,270568.0
2019-07-08 09:30:00,51.65,51.74,51.26,51.38,141773.0,51.65,51.74,51.26,51.38,141773.0
2019-07-08 10:00:00,51.39,51.5,51.31,51.33,183310.0,51.39,51.5,51.31,51.33,183310.0
2019-07-08 10:30:00,51.32,51.32,50.9,50.97,114457.0,51.32,51.32,50.9,50.97,114457.0
2019-07-08 11:00:00,50.97,51.09,50.86,50.91,116283.0,50.97,51.09,50.86,50.91,116283.0
2019-07-08 11:30:00,50.92,51.04,50.89,50.99,42161.0,50.92,51.04,50.89,50.99,42161.0
2019-07-08 12:00:00,50.98,51.0,50.63,50.7,87969.0,50.98,51.0,50.63,50.7,87969.0
2019-07-08 12:30:00,50.71,50.75,50.56,50.71,57836.0,50.71,50.75,50.56,50.71,57836.0
2019-07-08 13:00:00,50.71,50.73,50.49,50.54,44541.0,50.71,50.73,50.49,50.54,44541.0
2019-07-08 13:30:00,50.55,50.57,50.37,50.47,132641.0,50.55,50.57,50.37,50.47,132641.0
2019-07-08 14:00:00,50.48,50.5,50.23,50.27,160430.0,50.48,50.5,50.23,50.27,160430.0
2019-07-08 14:30:00,50.27,50.29,50.05,50.18,108472.0,50.27,50.29,50.05,50.18,108472.0
2019-07-08 15:00:00,50.19,50.27,50.11,50.27,164841.0,50.19,50.27,50.11,50.27,164841.0
2019-07-08 15:30:00,50.27,50.37,50.17,50.28,398185.0,50.27,50.37,50.17,50.28,398185.0
2019-07-09 09:30:00,50.01,50.07,49.55,49.69,195032.0,50.01,50.07,49.55,49.69,195032.0
2019-07-09 10:00:00,49.69,49.96,49.65,49.78,259454.0,49.69,49.96,49.65,49.78,259454.0
2019-07-09 10:30:00,49.78,50.16,49.76,50.12,155923.0,49.78,50.16,49.76,50.12,155923.0
2019-07-09 11:00:00,50.12,50.43,50.08,50.31,125768.0,50.12,50.43,50.08,50.31,125768.0
2019-07-09 11:30:00,50.32,50.43,50.28,50.4,71597.0,50.32,50.43,50.28,50.4,71597.0
2019-07-09 12:00:00,50.39,50.4,50.19,50.3,70722.0,50.39,50.4,50.19,50.3,70722.0
2019-07-09 12:30:00,50.3,50.39,50.28,50.32,71764.0,50.3,50.39,50.28,50.32,71764.0
2019-07-09 13:00:00,50.32,50.42,50.26,50.39,43992.0,50.32,50.42,50.26,50.39,43992.0
2019-07-09 13:30:00,50.38,50.54,50.38,50.53,50446.0,50.38,50.54,50.38,50.53,50446.0
2019-07-09 14:00:00,50.53,50.54,50.43,50.48,86958.0,50.53,50.54,50.43,50.48,86958.0
2019-07-09 14:30:00,50.48,50.5,50.38,50.47,180922.0,50.48,50.5,50.38,50.47,180922.0
2019-07-09 15:00:00,50.46,50.73,50.46,50.72,116772.0,50.46,50.73,50.46,50.72,116772.0
2019-07-09 15:30:00,50.72,50.78,50.58,50.76,324604.0,50.72,50.78,50.58,50.76,324604.0
2019-07-10 09:30:00,50.97,51.05,50.36,50.46,118148.0,50.97,51.05,50.36,50.46,118148.0
2019-07-10 10:00:00,50.46,50.64,50.41,50.43,80056.0,50.46,50.64,50.41,50.43,80056.0
2019-07-10 10:30:00,50.44,50.54,50.2,50.28,133084.0,50.44,50.54,50.2,50.28,133084.0
2019-07-10 11:00:00,50.27,50.27,49.98,50.02,307248.0,50.27,50.27,49.98,50.02,307248.0
2019-07-10 11:30:00,50.02,50.13,50.01,50.03,136451.0,50.02,50.13,50.01,50.03,136451.0
2019-07-10 12:00:00,50.03,50.35,50.02,50.32,185147.0,50.03,50.35,50.02,50.32,185147.0
2019-07-10 12:30:00,50.32,50.42,50.27,50.41,100546.0,50.32,50.42,50.27,50.41,100546.0
2019-07-10 13:00:00,50.41,50.46,50.23,50.25,70908.0,50.41,50.46,50.23,50.25,70908.0
2019-07-10 13:30:00,50.25,50.25,50.07,50.08,79732.0,50.25,50.25,50.07,50.08,79732.0
2019-07-10 14:00:00,50.09,50.12,49.91,49.92,119022.0,50.09,50.12,49.91,49.92,119022.0
2019-07-10 14:30:00,49.93,49.95,49.8,49.87,112460.0,49.93,49.95,49.8,49.87,112460.0
2019-07-10 15:00:00,49.87,49.99,49.86,49.92,116625.0,49.87,49.99,49.86,49.92,116625.0
2019-07-10 15:30:00,49.91,49.92,49.55,49.65,856803.0,49.91,49.92,49.55,49.65,856803.0
2019-07-11 09:30:00,49.65,49.76,49.47,49.51,109967.0,49.65,49.76,49.47,49.51,109967.0
2019-07-11 10:00:00,49.51,49.51,48.96,48.99,135992.0,49.51,49.51,48.96,48.99,135992.0
2019-07-11 10:30:00,48.98,49.1,48.9,49.02,230679.0,48.98,49.1,48.9,49.02,230679.0
2019-07-11 11:00:00,49.02,49.23,48.95,49.17,87656.0,49.02,49.23,48.95,49.17,87656.0
2019-07-11 11:30:00,49.16,49.27,49.14,49.25,53776.0,49.16,49.27,49.14,49.25,53776.0
2019-07-11 12:00:00,49.25,49.45,49.22,49.35,166046.0,49.25,49.45,49.22,49.35,166046.0
2019-07-11 12:30:00,49.35,49.71,49.35,49.69,228606.0,49.35,49.71,49.35,49.69,228606.0
2019-07-11 13:00:00,49.68,49.69,49.36,49.38,72663.0,49.68,49.69,49.36,49.38,72663.0
2019-07-11 13:30:00,49.38,49.45,49.32,49.42,43777.0,49.38,49.45,49.32,49.42,43777.0
2019-07-11 14:00:00,49.42,49.5,49.35,49.43,75373.0,49.42,49.5,49.35,49.43,75373.0
2019-07-11 14:30:00,49.44,49.54,49.37,49.42,90291.0,49.44,49.54,49.37,49.42,90291.0
2019-07-11 15:00:00,49.42,49.59,49.41,49.59,111308.0,49.42,49.59,49.41,49.59,111308.0
2019-07-11 15:30:00,49.59,49.79,49.53,49.62,491421.0,49.59,49.79,49.53,49.62,491421.0
2019-07-12 09:30:00,49.64,49.75,49.37,49.37,46904.0,49.64,49.75,49.37,49.37,46904.0
2019-07-12 10:00:00,49.4,49.81,49.4,49.73,96644.0,49.4,49.81,49.4,49.73,96644.0
2019-07-12 10:30:00,49.71,49.85,49.69,49.74,44562.0,49.71,49.85,49.69,49.74,44562.0
2019-07-12 11:00:00,49.72,49.74,49.64,49.72,42875.0,49.72,49.74,49.64,49.72,42875.0
2019-07-12 11:30:00,49.72,49.72,49.54,49.61,85836.0,49.72,49.72,49.54,49.61,85836.0
2019-07-12 12:00:00,49.61,49.65,49.51,49.62,47204.0,49.61,49.65,49.51,49.62,47204.0
2019-07-12 12:30:00,49.64,49.76,49.61,49.71,73122.0,49.64,49.76,49.61,49.71,73122.0
2019-07-12 13:00:00,49.71,49.73,49.6,49.66,44936.0,49.71,49.73,49.6,49.66,44936.0
2019-07-12 13:30:00,49.66,49.69,49.59,49.6,38335.0,49.66,49.69,49.59,49.6,38335.0
2019-07-12 14:00:00,49.6,49.86,49.55,49.79,102020.0,49.6,49.86,49.55,49.79,102020.0
2019-07-12 14:30:00,49.8,49.91,49.79,49.89,52638.0,49.8,49.91,49.79,49.89,52638.0
2019-07-12 15:00:00,49.9,49.91,49.82,49.88,51412.0,49.9,49.91,49.82,49.88,51412.0
2019-07-12 15:30:00,49.87,49.92,49.74,49.79,175154.0,49.87,49.92,49.74,49.79,175154.0
2019-07-15 09:30:00,49.9,50.48,49.9,50.44,102672.0,49.9,50.48,49.9,50.44,102672.0
2019-07-15 10:00:00,50.47,50.51,50.35,50.39,95745.0,50.47,50.51,50.35,50.39,95745.0
2019-07-15 10:30:00,50.4,50.56,50.32,50.56,84840.0,50.4,50.56,50.32,50.56,84840.0
2019-07-15 11:00:00,50.57,50.73,50.38,50.39,63588.0,50.57,50.73,50.38,50.39,63588.0
2019-07-15 11:30:00,50.39,50.61,50.35,50.49,60516.0,50.39,50.61,50.35,50.49,60516.0
2019-07-15 12:00:00,50.5,50.59,50.43,50.46,41580.0,50.5,50.59,50.43,50.46,41580.0
2019-07-15 12:30:00,50.46,50.58,50.41,50.57,49186.0,50.46,50.58,50.41,50.57,49186.0
2019-07-15 13:00:00,50.57,50.57,50.4,50.45,42709.0,50.57,50.57,50.4,50.45,42709.0
2019-07-15 13:30:00,50.45,50.49,50.36,50.4,31743.0,50.45,50.49,50.36,50.4,31743.0
2019-07-15 14:00:00,50.38,50.4,50.21,50.34,95040.0,50.38,50.4,50.21,50.34,95040.0
2019-07-15 14:30:00,50.33,50.37,50.13,50.37,57140.0,50.33,50.37,50.13,50.37,57140.0
2019-07-15 15:00:00,50.38,50.46,50.35,50.41,64065.0,50.38,50.46,50.35,50.41,64065.0
2019-07-15 15:30:00,50.41,50.47,50.31,50.39,229776.0,50.41,50.47,50.31,50.39,229776.0
2019-07-16 09:30:00,50.27,50.81,50.03,50.61,556961.0,50.27,50.81,50.03,50.61,556961.0
2019-07-16 10:00:00,50.61,51.12,50.61,51.07,129311.0,50.61,51.12,50.61,51.07,129311.0
2019-07-16 10:30:00,51.07,51.13,50.85,50.94,174297.0,51.07,51.13,50.85,50.94,174297.0
2019-07-16 11:00:00,50.95,51.08,50.74,50.92,193650.0,50.95,51.08,50.74,50.92,193650.0
2019-07-16 11:30:00,50.93,51.04,50.84,50.87,78424.0,50.93,51.04,50.84,50.87,78424.0
2019-07-16 12:00:00,50.88,50.94,50.81,50.88,106120.0,50.88,50.94,50.81,50.88,106120.0
2019-07-16 12:30:00,50.88,50.97,50.82,50.95,53718.0,50.88,50.97,50.82,50.95,53718.0
2019-07-16 13:00:00,50.95,51.09,50.94,51.06,58654.0,50.95,51.09,50.94,51.06,58654.0
2019-07-16 13:30:00,51.05,51.06,50.9,50.92,56487.0,51.05,51.06,50.9,50.92,56487.0
2019-07-16 14:00:00,50.93,50.97,50.9,50.91,71208.0,50.93,50.97,50.9,50.91,71208.0
2019-07-16 14:30:00,50.91,50.95,50.78,50.91,83071.0,50.91,50.95,50.78,50.91,83071.0
2019-07-16 15:00:00,50.92,50.94,50.83,50.91,113353.0,50.92,50.94,50.83,50.91,113353.0
2019-07-16 15:30:00,50.9,50.98,50.82,50.82,292337.0,50.9,50.98,50.82,50.82,292337.0
2019-07-17 09:30:00,50.82,50.87,49.93,49.98,61149.0,50.82,50.87,49.93,49.98,61149.0
2019-07-17 10:00:00,49.96,50.05,49.5,49.58,139590.0,49.96,50.05,49.5,49.58,139590.0
2019-07-17 10:30:00,49.57,49.72,49.47,49.72,143168.0,49.57,49.72,49.47,49.72,143168.0
2019-07-17 11:00:00,49.74,49.94,49.67,49.84,98928.0,49.74,49.94,49.67,49.84,98928.0
2019-07-17 11:30:00,49.83,49.91,49.78,49.86,102458.0,49.83,49.91,49.78,49.86,102458.0
2019-07-17 12:00:00,49.87,49.87,49.73,49.82,95818.0,49.87,49.87,49.73,49.82,95818.0
2019-07-17 12:30:00,49.82,49.86,49.58,49.59,62594.0,49.82,49.86,49.58,49.59,62594.0
2019-07-17 13:00:00,49.59,49.84,49.59,49.8,57199.0,49.59,49.84,49.59,49.8,57199.0
2019-07-17 13:30:00,49.8,49.81,49.68,49.71,44605.0,49.8,49.81,49.68,49.71,44605.0
2019-07-17 14:00:00,49.7,49.79,49.61,49.64,84643.0,49.7,49.79,49.61,49.64,84643.0
2019-07-17 14:30:00,49.64,49.67,49.59,49.63,92482.0,49.64,49.67,49.59,49.63,92482.0
2019-07-17 15:00:00,49.62,49.62,49.35,49.36,108549.0,49.62,49.62,49.35,49.36,108549.0
2019-07-17 15:30:00,49.36,49.56,49.35,49.39,321343.0,49.36,49.56,49.35,49.39,321343.0
2019-07-18 09:30:00,49.15,49.27,48.94,49.23,40313.0,49.15,49.27,48.94,49.23,40313.0
2019-07-18 10:00:00,49.24,49.58,49.2,49.55,73923.0,49.24,49.58,49.2,49.55,73923.0
2019-07-18 10:30:00,49.58,49.67,49.51,49.53,24972.0,49.58,49.67,49.51,49.53,24972.0
2019-07-18 11:00:00,49.54,49.54,49.1,49.11,41354.0,49.54,49.54,49.1,49.11,41354.0
2019-07-18 11:30:00,49.11,49.23,49.03,49.21,44464.0,49.11,49.23,49.03,49.21,44464.0
2019-07-18 12:00:00,49.21,49.43,49.21,49.36,32946.0,49.21,49.43,49.21,49.36,32946.0
2019-07-18 12:30:00,49.37,49.44,49.3,49.31,61267.0,49.37,49.44,49.3,49.31,61267.0
2019-07-18 13:00:00,49.31,49.32,49.18,49.22,32807.0,49.31,49.32,49.18,49.22,32807.0
2019-07-18 13:30:00,49.22,49.23,48.97,49.09,41263.0,49.22,49.23,48.97,49.09,41263.0
2019-07-18 14:00:00,49.09,49.31,49.09,49.27,58992.0,49.09,49.31,49.09,49.27,58992.0
2019-07-18 14:30:00,49.27,49.43,49.25,49.43,48286.0,49.27,49.43,49.25,49.43,48286.0
2019-07-18 15:00:00,49.43,49.5,49.36,49.41,73251.0,49.43,49.5,49.36,49.41,73251.0
2019-07-18 15:30:00,49.41,49.42,49.25,49.28,169711.0,49.41,49.42,49.25,49.28,169711.0
2019-07-19 09:30:00,49.54,49.82,49.24,49.65,94410.0,49.54,49.82,49.24,49.65,94410.0
2019-07-19 10:00:00,49.67,49.73,49.5,49.6,40007.0,49.67,49.73,49.5,49.6,40007.0
2019-07-19 10:30:00,49.62,49.66,49.36,49.36,50883.0,49.62,49.66,49.36,49.36,50883.0
2019-07-19 11:00:00,49.35,49.41,49.23,49.32,55418.0,49.35,49.41,49.23,49.32,55418.0
2019-07-19 11:30:00,49.33,49.34,49.11,49.23,36265.0,49.33,49.34,49.11,49.23,36265.0
2019-07-19 12:00:00,49.22,49.38,49.22,49.24,56343.0,49.22,49.38,49.22,49.24,56343.0
2019-07-19 12:30:00,49.24,49.33,49.2,49.26,43343.0,49.24,49.33,49.2,49.26,43343.0
2019-07-19 13:00:00,49.27,49.35,49.22,49.3,35195.0,49.27,49.35,49.22,49.3,35195.0
2019-07-19 13:30:00,49.31,49.31,49.16,49.2,42207.0,49.31,49.31,49.16,49.2,42207.0
2019-07-19 14:00:00,49.21,49.25,49.0,49.0,63681.0,49.21,49.25,49.0,49.0,63681.0
2019-07-19 14:30:00,49.0,49.01,48.83,48.84,95225.0,49.0,49.01,48.83,48.84,95225.0
2019-07-19 15:00:00,48.84,48.92,48.74,48.9,101055.0,48.84,48.92,48.74,48.9,101055.0
2019-07-19 15:30:00,48.91,48.94,48.54,48.57,335318.0,48.91,48.94,48.54,48.57,335318.0
2019-07-22 09:30:00,48.51,48.88,48.31,48.53,64186.0,48.51,48.88,48.31,48.53,64186.0
2019-07-22 10:00:00,48.55,48.57,48.36,48.43,75027.0,48.55,48.57,48.36,48.43,75027.0
2019-07-22 10:30:00,48.43,48.48,48.19,48.37,97574.0,48.43,48.48,48.19,48.37,97574.0
2019-07-22 11:00:00,48.37,48.41,48.24,48.31,53124.0,48.37,48.41,48.24,48.31,53124.0
2019-07-22 11:30:00,48.3,48.42,48.26,48.3,64769.0,48.3,48.42,48.26,48.3,64769.0
2019-07-22 12:00:00,48.31,48.45,48.22,48.35,57038.0,48.31,48.45,48.22,48.35,57038.0
2019-07-22 12:30:00,48.36,48.48,48.32,48.47,44352.0,48.36,48.48,48.32,48.47,44352.0
2019-07-22 13:00:00,48.47,48.51,48.38,48.42,155085.0,48.47,48.51,48.38,48.42,155085.0
2019-07-22 13:30:00,48.41,48.53,48.2,48.21,119361.0,48.41,48.53,48.2,48.21,119361.0
2019-07-22 14:00:00,48.2,48.25,47.99,48.06,729250.0,48.2,48.25,47.99,48.06,729250.0
2019-07-22 14:30:00,48.08,48.1,47.91,48.05,112565.0,48.08,48.1,47.91,48.05,112565.0
2019-07-22 15:00:00,48.05,48.26,48.05,48.16,138175.0,48.05,48.26,48.05,48.16,138175.0
2019-07-22 15:30:00,48.16,48.22,47.84,47.92,578266.0,48.16,48.22,47.84,47.92,578266.0
2019-07-23 09:30:00,48.14,48.38,48.03,48.15,77670.0,48.14,48.38,48.03,48.15,77670.0
2019-07-23 10:00:00,48.13,48.24,47.98,48.06,153043.0,48.13,48.24,47.98,48.06,153043.0
2019-07-23 10:30:00,48.05,48.16,48.0,48.12,72926.0,48.05,48.16,48.0,48.12,72926.0
2019-07-23 11:00:00,48.12,48.13,48.02,48.03,87957.0,48.12,48.13,48.02,48.03,87957.0
2019-07-23 11:30:00,47.99,48.04,47.9,48.04,89567.0,47.99,48.04,47.9,48.04,89567.0
2019-07-23 12:00:00,48.03,48.05,47.92,47.93,39948.0,48.03,48.05,47.92,47.93,39948.0
2019-07-23 12:30:00,47.93,47.98,47.76,47.78,184944.0,47.93,47.98,47.76,47.78,184944.0
2019-07-23 13:00:00,47.77,47.85,47.76,47.8,87084.0,47.77,47.85,47.76,47.8,87084.0
2019-07-23 13:30:00,47.81,48.04,47.74,48.01,256405.0,47.81,48.04,47.74,48.01,256405.0
2019-07-23 14:00:00,48.02,48.07,47.9,47.98,125729.0,48.02,48.07,47.9,47.98,125729.0
2019-07-23 14:30:00,47.98,48.05,47.96,48.03,203328.0,47.98,48.05,47.96,48.03,203328.0
2019-07-23 15:00:00,48.02,48.37,47.97,48.37,472583.0,48.02,48.37,47.97,48.37,472583.0
2019-07-23 15:30:00,48.37,48.56,48.37,48.45,307927.0,48.37,48.56,48.37,48.45,307927.0
2019-07-24 09:30:00,48.41,49.09,48.18,48.46,123490.0,48.41,49.09,48.18,48.46,123490.0
2019-07-24 10:00:00,48.46,48.53,48.19,48.36,59192.0,48.46,48.53,48.19,48.36,59192.0
2019-07-24 10:30:00,48.37,48.56,48.34,48.52,58280.0,48.37,48.56,48.34,48.52,58280.0
2019-07-24 11:00:00,48.52,48.58,48.45,48.52,76263.0,48.52,48.58,48.45,48.52,76263.0
2019-07-24 11:30:00,48.52,48.77,48.49,48.76,115623.0,48.52,48.77,48.49,48.76,115623.0
2019-07-24 12:00:00,48.76,48.95,48.74,48.87,64555.0,48.76,48.95,48.74,48.87,64555.0
2019-07-24 12:30:00,48.88,49.12,48.87,49.11,139639.0,48.88,49.12,48.87,49.11,139639.0
2019-07-24 13:00:00,49.1,49.37,49.02,49.35,90588.0,49.1,49.37,49.02,49.35,90588.0
2019-07-24 13:30:00,49.36,49.51,49.3,49.47,120614.0,49.36,49.51,49.3,49.47,120614.0
2019-07-24 14:00:00,49.47,49.52,49.29,49.32,126689.0,49.47,49.52,49.29,49.32,126689.0
2019-07-24 14:30:00,49.32,49.52,49.32,49.52,98323.0,49.32,49.52,49.32,49.52,98323.0
2019-07-24 15:00:00,49.52,49.62,49.46,49.6,132389.0,49.52,49.62,49.46,49.6,132389.0
2019-07-24 15:30:00,49.59,49.62,49.38,49.45,472982.0,49.59,49.62,49.38,49.45,472982.0
2019-07-25 09:30:00,48.68,49.67,48.67,48.77,153624.0,48.68,49.67,48.67,48.77,153624.0
2019-07-25 10:00:00,48.81,48.93,48.49,48.62,132649.0,48.81,48.93,48.49,48.62,132649.0
2019-07-25 10:30:00,48.62,49.41,48.6,49.12,307122.0,48.62,49.41,48.6,49.12,307122.0
2019-07-25 11:00:00,49.1,49.6,49.1,49.47,121395.0,49.1,49.6,49.1,49.47,121395.0
2019-07-25 11:30:00,49.48,49.53,48.88,48.9,115896.0,49.48,49.53,48.88,48.9,115896.0
2019-07-25 12:00:00,48.87,49.08,48.81,49.04,60607.0,48.87,49.08,48.81,49.04,60607.0
2019-07-25 12:30:00,49.06,49.1,48.76,48.79,59289.0,49.06,49.1,48.76,48.79,59289.0
2019-07-25 13:00:00,48.78,48.97,48.74,48.97,49302.0,48.78,48.97,48.74,48.97,49302.0
2019-07-25 13:30:00,48.98,49.01,48.79,48.8,37052.0,48.98,49.01,48.79,48.8,37052.0
2019-07-25 14:00:00,48.79,48.88,48.58,48.63,70239.0,48.79,48.88,48.58,48.63,70239.0
2019-07-25 14:30:00,48.63,48.66,48.51,48.56,53441.0,48.63,48.66,48.51,48.56,53441.0
2019-07-25 15:00:00,48.55,48.62,48.47,48.59,71078.0,48.55,48.62,48.47,48.59,71078.0
2019-07-25 15:30:00,48.58,48.84,48.56,48.77,227598.0,48.58,48.84,48.56,48.77,227598.0
2019-07-26 09:30:00,49.2,49.31,48.95,49.28,92751.0,49.2,49.31,48.95,49.28,92751.0
2019-07-26 10:00:00,49.25,49.43,49.21,49.34,85014.0,49.25,49.43,49.21,49.34,85014.0
2019-07-26 10:30:00,49.34,49.47,49.28,49.35,80461.0,49.34,49.47,49.28,49.35,80461.0
2019-07-26 11:00:00,49.34,49.39,49.06,49.14,70864.0,49.34,49.39,49.06,49.14,70864.0
2019-07-26 11:30:00,49.15,49.18,49.06,49.18,46815.0,49.15,49.18,49.06,49.18,46815.0
2019-07-26 12:00:00,49.16,49.27,49.15,49.25,30666.0,49.16,49.27,49.15,49.25,30666.0
2019-07-26 12:30:00,49.25,49.35,49.22,49.3,41779.0,49.25,49.35,49.22,49.3,41779.0
2019-07-26 13:00:00,49.31,49.4,49.22,49.39,33316.0,49.31,49.4,49.22,49.39,33316.0
2019-07-26 13:30:00,49.39,49.5,49.37,49.47,41835.0,49.39,49.5,49.37,49.47,41835.0
2019-07-26 14:00:00,49.46,49.56,49.39,49.4,38767.0,49.46,49.56,49.39,49.4,38767.0
2019-07-26 14:30:00,49.4,49.49,49.35,49.36,60011.0,49.4,49.49,49.35,49.36,60011.0
2019-07-26 15:00:00,49.36,49.36,49.2,49.23,58817.0,49.36,49.36,49.2,49.23,58817.0
2019-07-26 15:30:00,49.23,49.26,49.02,49.03,191528.0,49.23,49.26,49.02,49.03,191528.0
2019-07-29 09:30:00,48.99,49.28,48.98,49.08,48353.0,48.99,49.28,48.98,49.08,48353.0
2019-07-29 10:00:00,49.07,49.33,49.02,49.08,60016.0,49.07,49.33,49.02,49.08,60016.0
2019-07-29 10:30:00,49.08,49.16,48.89,48.96,63050.0,49.08,49.16,48.89,48.96,63050.0
2019-07-29 11:00:00,48.98,49.1,48.91,48.94,42341.0,48.98,49.1,48.91,48.94,42341.0
2019-07-29 11:30:00,48.94,49.05,48.91,48.92,38836.0,48.94,49.05,48.91,48.92,38836.0
2019-07-29 12:00:00,48.95,49.01,48.91,48.99,25887.0,48.95,49.01,48.91,48.99,25887.0
2019-07-29 12:30:00,49.0,49.08,49.0,49.07,34829.0,49.0,49.08,49.0,49.07,34829.0
2019-07-29 13:00:00,49.07,49.08,48.91,48.95,37444.0,49.07,49.08,48.91,48.95,37444.0
2019-07-29 13:30:00,48.95,49.07,48.94,48.99,36730.0,48.95,49.07,48.94,48.99,36730.0
2019-07-29 14:00:00,48.99,49.07,48.94,49.06,30916.0,48.99,49.07,48.94,49.06,30916.0
2019-07-29 14:30:00,49.05,49.16,49.02,49.14,41185.0,49.05,49.16,49.02,49.14,41185.0
2019-07-29 15:00:00,49.14,49.16,49.08,49.11,58876.0,49.14,49.16,49.08,49.11,58876.0
2019-07-29 15:30:00,49.11,49.25,49.07,49.1,131498.0,49.11,49.25,49.07,49.1,131498.0
2019-07-30 09:30:00,48.64,48.95,48.45,48.54,72662.0,48.64,48.95,48.45,48.54,72662.0
2019-07-30 10:00:00,48.56,48.73,48.53,48.53,177793.0,48.56,48.73,48.53,48.53,177793.0
2019-07-30 10:30:00,48.56,48.71,48.44,48.51,81052.0,48.56,48.71,48.44,48.51,81052.0
2019-07-30 11:00:00,48.51,48.67,48.51,48.63,42797.0,48.51,48.67,48.51,48.63,42797.0
2019-07-30 11:30:00,48.63,48.76,48.62,48.62,57964.0,48.63,48.76,48.62,48.62,57964.0
2019-07-30 12:00:00,48.62,48.68,48.54,48.58,48964.0,48.62,48.68,48.54,48.58,48964.0
2019-07-30 12:30:00,48.59,48.63,48.52,48.57,36893.0,48.59,48.63,48.52,48.57,36893.0
2019-07-30 13:00:00,48.57,48.57,48.47,48.5,49756.0,48.57,48.57,48.47,48.5,49756.0
2019-07-30 13:30:00,48.5,48.64,48.49,48.55,64072.0,48.5,48.64,48.49,48.55,64072.0
2019-07-30 14:00:00,48.54,48.72,48.53,48.64,150914.0,48.54,48.72,48.53,48.64,150914.0
2019-07-30 14:30:00,48.64,48.64,48.56,48.58,98581.0,48.64,48.64,48.56,48.58,98581.0
2019-07-30 15:00:00,48.58,48.6,48.52,48.54,63030.0,48.58,48.6,48.52,48.54,63030.0
2019-07-30 15:30:00,48.54,48.59,48.47,48.5,262410.0,48.54,48.59,48.47,48.5,262410.0
2019-07-31 09:30:00,48.54,49.0,48.39,49.0,113600.0,48.54,49.0,48.39,49.0,113600.0
2019-07-31 10:00:00,48.97,49.02,48.78,48.99,181911.0,48.97,49.02,48.78,48.99,181911.0
2019-07-31 10:30:00,49.01,49.11,48.9,48.97,91568.0,49.01,49.11,48.9,48.97,91568.0
2019-07-31 11:00:00,48.97,49.02,48.87,49.0,56093.0,48.97,49.02,48.87,49.0,56093.0
2019-07-31 11:30:00,49.01,49.13,49.01,49.07,52720.0,49.01,49.13,49.01,49.07,52720.0
2019-07-31 12:00:00,49.05,49.19,49.01,49.12,72098.0,49.05,49.19,49.01,49.12,72098.0
2019-07-31 12:30:00,49.12,49.2,49.06,49.2,67127.0,49.12,49.2,49.06,49.2,67127.0
2019-07-31 13:00:00,49.19,49.23,49.11,49.14,69141.0,49.19,49.23,49.11,49.14,69141.0
2019-07-31 13:30:00,49.13,49.38,49.09,49.36,68643.0,49.13,49.38,49.09,49.36,68643.0
2019-07-31 14:00:00,49.33,49.36,49.08,49.34,132599.0,49.33,49.36,49.08,49.34,132599.0
2019-07-31 14:30:00,49.33,49.37,48.72,49.19,721214.0,49.33,49.37,48.72,49.19,721214.0
2019-07-31 15:00:00,49.2,49.7,49.18,49.62,174396.0,49.2,49.7,49.18,49.62,174396.0
2019-07-31 15:30:00,49.61,49.61,49.39,49.41,582548.0,49.61,49.61,49.39,49.41,582548.0
2019-08-01 09:30:00,49.48,49.91,49.31,49.57,128472.0,49.48,49.91,49.31,49.57,128472.0
2019-08-01 10:00:00,49.56,49.65,49.38,49.49,128268.0,49.56,49.65,49.38,49.49,128268.0
2019-08-01 10:30:00,49.49,49.72,49.45,49.67,76207.0,49.49,49.72,49.45,49.67,76207.0
2019-08-01 11:00:00,49.66,49.8,49.45,49.8,129023.0,49.66,49.8,49.45,49.8,129023.0
2019-08-01 11:30:00,49.8,49.81,49.65,49.7,68389.0,49.8,49.81,49.65,49.7,68389.0
2019-08-01 12:00:00,49.69,49.89,49.65,49.88,101845.0,49.69,49.89,49.65,49.88,101845.0
2019-08-01 12:30:00,49.88,49.89,49.76,49.82,105530.0,49.88,49.89,49.76,49.82,105530.0
2019-08-01 13:00:00,49.82,49.85,49.38,49.42,170271.0,49.82,49.85,49.38,49.42,170271.0
2019-08-01 13:30:00,49.38,49.53,48.81,49.05,420393.0,49.38,49.53,48.81,49.05,420393.0
2019-08-01 14:00:00,49.03,49.05,48.8,48.96,480146.0,49.03,49.05,48.8,48.96,480146.0
2019-08-01 14:30:00,48.95,48.99,48.63,48.65,254208.0,48.95,48.99,48.63,48.65,254208.0
2019-08-01 15:00:00,48.65,48.75,48.41,48.68,164496.0,48.65,48.75,48.41,48.68,164496.0
2019-08-01 15:30:00,48.67,48.8,48.52,48.57,371967.0,48.67,48.8,48.52,48.57,371967.0
2019-08-02 09:30:00,48.3,48.33,47.58,47.71,154973.0,48.3,48.33,47.58,47.71,154973.0
2019-08-02 10:00:00,47.67,47.7,47.33,47.37,110718.0,47.67,47.7,47.33,47.37,110718.0
2019-08-02 10:30:00,47.37,47.41,47.03,47.08,111302.0,47.37,47.41,47.03,47.08,111302.0
2019-08-02 11:00:00,47.06,47.37,47.0,47.29,72469.0,47.06,47.37,47.0,47.29,72469.0
2019-08-02 11:30:00,47.3,47.38,47.1,47.29,112413.0,47.3,47.38,47.1,47.29,112413.0
2019-08-02 12:00:00,47.3,47.53,47.27,47.47,58041.0,47.3,47.53,47.27,47.47,58041.0
2019-08-02 12:30:00,47.48,47.51,47.28,47.29,47044.0,47.48,47.51,47.28,47.29,47044.0
2019-08-02 13:00:00,47.28,47.28,47.17,47.23,78280.0,47.28,47.28,47.17,47.23,78280.0
2019-08-02 13:30:00,47.23,47.33,47.22,47.26,68069.0,47.23,47.33,47.22,47.26,68069.0
2019-08-02 14:00:00,47.25,47.42,47.18,47.34,64532.0,47.25,47.42,47.18,47.34,64532.0
2019-08-02 14:30:00,47.34,47.44,47.21,47.28,93159.0,47.34,47.44,47.21,47.28,93159.0
2019-08-02 15:00:00,47.29,47.35,47.16,47.32,103244.0,47.29,47.35,47.16,47.32,103244.0
2019-08-02 15:30:00,47.33,47.61,47.3,47.44,275449.0,47.33,47.61,47.3,47.44,275449.0
2019-08-05 09:30:00,46.4,46.56,46.06,46.13,226566.0,46.4,46.56,46.06,46.13,226566.0
2019-08-05 10:00:00,46.13,46.52,46.09,46.38,131425.0,46.13,46.52,46.09,46.38,131425.0
2019-08-05 10:30:00,46.38,46.47,46.15,46.41,97986.0,46.38,46.47,46.15,46.41,97986.0
2019-08-05 11:00:00,46.4,46.55,46.37,46.41,114421.0,46.4,46.55,46.37,46.41,114421.0
2019-08-05 11:30:00,46.42,46.46,46.14,46.14,110406.0,46.42,46.46,46.14,46.14,110406.0
2019-08-05 12:00:00,46.14,46.18,46.04,46.05,65932.0,46.14,46.18,46.04,46.05,65932.0
2019-08-05 12:30:00,46.05,46.12,45.88,45.93,64494.0,46.05,46.12,45.88,45.93,64494.0
2019-08-05 13:00:00,45.92,46.1,45.88,46.01,41929.0,45.92,46.1,45.88,46.01,41929.0
2019-08-05 13:30:00,46.0,46.15,45.92,45.94,76527.0,46.0,46.15,45.92,45.94,76527.0
2019-08-05 14:00:00,45.95,45.99,45.8,45.81,94107.0,45.95,45.99,45.8,45.81,94107.0
2019-08-05 14:30:00,45.81,45.89,45.75,45.76,61020.0,45.81,45.89,45.75,45.76,61020.0
2019-08-05 15:00:00,45.76,46.05,45.64,45.98,139455.0,45.76,46.05,45.64,45.98,139455.0
2019-08-05 15:30:00,45.98,46.24,45.82,46.09,349702.0,45.98,46.24,45.82,46.09,349702.0
2019-08-06 09:30:00,46.35,46.84,46.07,46.26,120793.0,46.35,46.84,46.07,46.26,120793.0
2019-08-06 10:00:00,46.3,46.61,46.19,46.42,147737.0,46.3,46.61,46.19,46.42,147737.0
2019-08-06 10:30:00,46.39,46.47,46.17,46.36,80295.0,46.39,46.47,46.17,46.36,80295.0
2019-08-06 11:00:00,46.35,46.36,46.02,46.04,79002.0,46.35,46.36,46.02,46.04,79002.0
2019-08-06 11:30:00,46.03,46.25,45.93,46.25,75953.0,46.03,46.25,45.93,46.25,75953.0
2019-08-06 12:00:00,46.24,46.31,46.08,46.08,53315.0,46.24,46.31,46.08,46.08,53315.0
2019-08-06 12:30:00,46.07,46.11,45.98,46.0,90538.0,46.07,46.11,45.98,46.0,90538.0
2019-08-06 13:00:00,46.01,46.23,46.01,46.09,72508.0,46.01,46.23,46.01,46.09,72508.0
2019-08-06 13:30:00,46.1,46.31,46.08,46.26,80728.0,46.1,46.31,46.08,46.26,80728.0
2019-08-06 14:00:00,46.25,46.47,46.19,46.44,245109.0,46.25,46.47,46.19,46.44,245109.0
2019-08-06 14:30:00,46.44,46.6,46.38,46.57,280928.0,46.44,46.6,46.38,46.57,280928.0
2019-08-06 15:00:00,46.57,46.74,46.52,46.69,228934.0,46.57,46.74,46.52,46.69,228934.0
2019-08-06 15:30:00,46.68,46.94,46.65,46.92,605062.0,46.68,46.94,46.65,46.92,605062.0
2019-08-07 09:30:00,46.45,46.99,46.15,46.78,174769.0,46.45,46.99,46.15,46.78,174769.0
2019-08-07 10:00:00,46.76,47.04,46.71,46.96,214376.0,46.76,47.04,46.71,46.96,214376.0
2019-08-07 10:30:00,46.96,47.37,46.94,47.32,223600.0,46.96,47.37,46.94,47.32,223600.0
2019-08-07 11:00:00,47.31,47.32,47.03,47.18,182749.0,47.31,47.32,47.03,47.18,182749.0
2019-08-07 11:30:00,47.18,47.25,47.04,47.14,126290.0,47.18,47.25,47.04,47.14,126290.0
2019-08-07 12:00:00,47.15,47.19,47.03,47.1,174640.0,47.15,47.19,47.03,47.1,174640.0
2019-08-07 12:30:00,47.09,47.37,47.08,47.34,268359.0,47.09,47.37,47.08,47.34,268359.0
2019-08-07 13:00:00,47.34,47.36,47.22,47.27,142527.0,47.34,47.36,47.22,47.27,142527.0
2019-08-07 13:30:00,47.28,47.55,47.25,47.34,193050.0,47.28,47.55,47.25,47.34,193050.0
2019-08-07 14:00:00,47.35,47.61,47.34,47.53,192024.0,47.35,47.61,47.34,47.53,192024.0
2019-08-07 14:30:00,47.52,47.75,47.47,47.65,218063.0,47.52,47.75,47.47,47.65,218063.0
2019-08-07 15:00:00,47.65,47.79,47.47,47.78,328050.0,47.65,47.79,47.47,47.78,328050.0
2019-08-07 15:30:00,47.78,47.88,47.53,47.65,791516.0,47.78,47.88,47.53,47.65,791516.0
2019-08-08 09:30:00,47.35,48.69,46.81,47.88,410200.0,47.35,48.69,46.81,47.88,410200.0
2019-08-08 10:00:00,47.95,48.5,47.43,48.25,381929.0,47.95,48.5,47.43,48.25,381929.0
2019-08-08 10:30:00,48.23,49.36,48.09,49.18,392047.0,48.23,49.36,48.09,49.18,392047.0
2019-08-08 11:00:00,49.16,49.36,48.75,48.84,362958.0,49.16,49.36,48.75,48.84,362958.0
2019-08-08 11:30:00,48.85,48.92,48.56,48.6,257612.0,48.85,48.92,48.56,48.6,257612.0
2019-08-08 12:00:00,48.58,48.75,48.43,48.64,190526.0,48.58,48.75,48.43,48.64,190526.0
2019-08-08 12:30:00,48.63,48.74,48.55,48.69,105900.0,48.63,48.74,48.55,48.69,105900.0
2019-08-08 13:00:00,48.7,48.76,48.54,48.6,125037.0,48.7,48.76,48.54,48.6,125037.0
2019-08-08 13:30:00,48.57,48.71,48.49,48.61,131912.0,48.57,48.71,48.49,48.61,131912.0
2019-08-08 14:00:00,48.61,48.83,48.54,48.78,244096.0,48.61,48.83,48.54,48.78,244096.0
2019-08-08 14:30:00,48.79,48.79,48.44,48.66,169071.0,48.79,48.79,48.44,48.66,169071.0
2019-08-08 15:00:00,48.67,48.69,48.28,48.31,166381.0,48.67,48.69,48.28,48.31,166381.0
2019-08-08 15:30:00,48.3,48.68,48.28,48.6,623207.0,48.3,48.68,48.28,48.6,623207.0
2019-08-09 09:30:00,49.38,49.99,49.11,49.52,493422.0,49.38,49.99,49.11,49.52,493422.0
2019-08-09 10:00:00,49.54,50.14,49.51,49.73,277183.0,49.54,50.14,49.51,49.73,277183.0
2019-08-09 10:30:00,49.7,49.78,49.41,49.65,187659.0,49.7,49.78,49.41,49.65,187659.0
2019-08-09 11:00:00,49.64,49.8,49.48,49.51,102249.0,49.64,49.8,49.48,49.51,102249.0
2019-08-09 11:30:00,49.51,49.57,49.28,49.33,88820.0,49.51,49.57,49.28,49.33,88820.0
2019-08-09 12:00:00,49.34,49.44,49.06,49.09,95941.0,49.34,49.44,49.06,49.09,95941.0
2019-08-09 12:30:00,49.09,49.54,49.0,49.39,119631.0,49.09,49.54,49.0,49.39,119631.0
2019-08-09 13:00:00,49.4,49.55,49.4,49.48,172887.0,49.4,49.55,49.4,49.48,172887.0
2019-08-09 13:30:00,49.48,49.68,49.45,49.59,117087.0,49.48,49.68,49.45,49.59,117087.0
2019-08-09 14:00:00,49.6,49.65,49.41,49.53,72272.0,49.6,49.65,49.41,49.53,72272.0
2019-08-09 14:30:00,49.54,49.75,49.51,49.7,82844.0,49.54,49.75,49.51,49.7,82844.0
2019-08-09 15:00:00,49.71,49.81,49.6,49.64,136972.0,49.71,49.81,49.6,49.64,136972.0
2019-08-09 15:30:00,49.63,50.0,49.6,49.68,656946.0,49.63,50.0,49.6,49.68,656946.0
2019-08-12 09:30:00,49.31,49.54,49.01,49.16,181538.0,49.31,49.54,49.01,49.16,181538.0
2019-08-12 10:00:00,49.14,49.24,48.87,49.19,184432.0,49.14,49.24,48.87,49.19,184432.0
2019-08-12 10:30:00,49.19,49.23,49.05,49.21,76795.0,49.19,49.23,49.05,49.21,76795.0
2019-08-12 11:00:00,49.21,49.3,48.93,49.29,106628.0,49.21,49.3,48.93,49.29,106628.0
2019-08-12 11:30:00,49.28,49.41,49.13,49.4,139143.0,49.28,49.41,49.13,49.4,139143.0
2019-08-12 12:00:00,49.4,49.54,49.22,49.5,161819.0,49.4,49.54,49.22,49.5,161819.0
2019-08-12 12:30:00,49.5,49.57,49.45,49.51,140843.0,49.5,49.57,49.45,49.51,140843.0
2019-08-12 13:00:00,49.5,49.62,49.46,49.47,91464.0,49.5,49.62,49.46,49.47,91464.0
2019-08-12 13:30:00,49.47,49.52,49.42,49.45,96385.0,49.47,49.52,49.42,49.45,96385.0
2019-08-12 14:00:00,49.45,49.45,49.33,49.37,102707.0,49.45,49.45,49.33,49.37,102707.0
2019-08-12 14:30:00,49.38,49.42,49.19,49.26,185596.0,49.38,49.42,49.19,49.26,185596.0
2019-08-12 15:00:00,49.25,49.4,49.24,49.33,254745.0,49.25,49.4,49.24,49.33,254745.0
2019-08-12 15:30:00,49.32,49.52,49.32,49.41,320415.0,49.32,49.52,49.32,49.41,320415.0
2019-08-13 09:30:00,48.68,50.45,48.42,50.29,331388.0,48.68,50.45,48.42,50.29,331388.0
2019-08-13 10:00:00,50.32,50.59,50.03,50.43,218025.0,50.32,50.59,50.03,50.43,218025.0
2019-08-13 10:30:00,50.44,50.5,50.25,50.38,127052.0,50.44,50.5,50.25,50.38,127052.0
2019-08-13 11:00:00,50.37,50.5,50.09,50.14,139985.0,50.37,50.5,50.09,50.14,139985.0
2019-08-13 11:30:00,50.14,50.47,50.1,50.46,101800.0,50.14,50.47,50.1,50.46,101800.0
2019-08-13 12:00:00,50.45,50.52,50.38,50.39,93118.0,50.45,50.52,50.38,50.39,93118.0
2019-08-13 12:30:00,50.39,50.4,50.22,50.3,62470.0,50.39,50.4,50.22,50.3,62470.0
2019-08-13 13:00:00,50.29,50.46,50.27,50.4,91047.0,50.29,50.46,50.27,50.4,91047.0
2019-08-13 13:30:00,50.4,50.5,50.38,50.47,69448.0,50.4,50.5,50.38,50.47,69448.0
2019-08-13 14:00:00,50.47,50.58,50.43,50.57,125716.0,50.47,50.58,50.43,50.57,125716.0
2019-08-13 14:30:00,50.58,50.67,50.54,50.65,103294.0,50.58,50.67,50.54,50.65,103294.0
2019-08-13 15:00:00,50.64,50.7,50.6,50.7,190014.0,50.64,50.7,50.6,50.7,190014.0
2019-08-13 15:30:00,50.69,50.72,50.34,50.45,399602.0,50.69,50.72,50.34,50.45,399602.0
2019-08-14 09:30:00,49.72,50.05,49.51,49.96,141470.0,49.72,50.05,49.51,49.96,141470.0
2019-08-14 10:00:00,49.97,50.1,49.79,50.07,135239.0,49.97,50.1,49.79,50.07,135239.0
2019-08-14 10:30:00,50.08,50.09,49.72,49.72,155186.0,50.08,50.09,49.72,49.72,155186.0
2019-08-14 11:00:00,49.74,49.82,49.47,49.52,135738.0,49.74,49.82,49.47,49.52,135738.0
2019-08-14 11:30:00,49.54,49.76,49.47,49.58,86784.0,49.54,49.76,49.47,49.58,86784.0
2019-08-14 12:00:00,49.57,49.57,48.94,49.06,125515.0,49.57,49.57,48.94,49.06,125515.0
2019-08-14 12:30:00,49.07,49.17,48.84,48.87,131743.0,49.07,49.17,48.84,48.87,131743.0
2019-08-14 13:00:00,48.86,49.18,48.78,49.16,108275.0,48.86,49.18,48.78,49.16,108275.0
2019-08-14 13:30:00,49.14,49.3,49.08,49.19,89157.0,49.14,49.3,49.08,49.19,89157.0
2019-08-14 14:00:00,49.19,49.32,49.07,49.22,78938.0,49.19,49.32,49.07,49.22,78938.0
2019-08-14 14:30:00,49.22,49.23,49.06,49.15,108360.0,49.22,49.23,49.06,49.15,108360.0
2019-08-14 15:00:00,49.14,49.28,48.89,49.08,208594.0,49.14,49.28,48.89,49.08,208594.0
2019-08-14 15:30:00,49.08,49.16,48.88,48.9,420714.0,49.08,49.16,48.88,48.9,420714.0
2019-08-15 09:30:00,49.06,49.51,48.84,49.4,124968.0,49.06,49.51,48.84,49.4,124968.0
2019-08-15 10:00:00,49.37,49.55,49.28,49.3,83059.0,49.37,49.55,49.28,49.3,83059.0
2019-08-15 10:30:00,49.26,49.48,49.19,49.35,76281.0,49.26,49.48,49.19,49.35,76281.0
2019-08-15 11:00:00,49.35,49.35,49.01,49.16,147220.0,49.35,49.35,49.01,49.16,147220.0
2019-08-15 11:30:00,49.15,49.39,49.11,49.36,70476.0,49.15,49.39,49.11,49.36,70476.0
2019-08-15 12:00:00,49.33,49.47,49.28,49.29,55700.0,49.33,49.47,49.28,49.29,55700.0
2019-08-15 12:30:00,49.3,49.42,49.28,49.36,43923.0,49.3,49.42,49.28,49.36,43923.0
2019-08-15 13:00:00,49.34,49.39,49.28,49.3,49984.0,49.34,49.39,49.28,49.3,49984.0
2019-08-15 13:30:00,49.3,49.33,49.06,49.09,81441.0,49.3,49.33,49.06,49.09,81441.0
2019-08-15 14:00:00,49.09,49.35,49.03,49.32,71494.0,49.09,49.35,49.03,49.32,71494.0
2019-08-15 14:30:00,49.32,49.42,49.24,49.4,73165.0,49.32,49.42,49.24,49.4,73165.0
2019-08-15 15:00:00,49.4,49.51,49.31,49.34,106853.0,49.4,49.51,49.31,49.34,106853.0
2019-08-15 15:30:00,49.33,49.39,49.08,49.12,305392.0,49.33,49.39,49.08,49.12,305392.0
2019-08-16 09:30:00,49.61,49.87,49.47,49.68,123068.0,49.61,49.87,49.47,49.68,123068.0
2019-08-16 10:00:00,49.67,50.07,49.66,49.8,77565.0,49.67,50.07,49.66,49.8,77565.0
2019-08-16 10:30:00,49.8,50.09,49.79,50.05,85984.0,49.8,50.09,49.79,50.05,85984.0
2019-08-16 11:00:00,50.06,50.06,49.81,49.95,72401.0,50.06,50.06,49.81,49.95,72401.0
2019-08-16 11:30:00,49.94,50.05,49.92,50.0,88302.0,49.94,50.05,49.92,50.0,88302.0
2019-08-16 12:00:00,49.99,50.2,49.97,50.16,76125.0,49.99,50.2,49.97,50.16,76125.0
2019-08-16 12:30:00,50.18,50.36,50.16,50.32,52372.0,50.18,50.36,50.16,50.32,52372.0
2019-08-16 13:00:00,50.33,50.54,50.31,50.54,77278.0,50.33,50.54,50.31,50.54,77278.0
2019-08-16 13:30:00,50.53,50.53,50.44,50.52,79019.0,50.53,50.53,50.44,50.52,79019.0
2019-08-16 14:00:00,50.51,50.55,50.49,50.49,73282.0,50.51,50.55,50.49,50.49,73282.0
2019-08-16 14:30:00,50.5,50.53,50.34,50.45,129908.0,50.5,50.53,50.34,50.45,129908.0
2019-08-16 15:00:00,50.45,50.5,50.37,50.44,99353.0,50.45,50.5,50.37,50.44,99353.0
2019-08-16 15:30:00,50.45,50.64,50.39,50.48,344914.0,50.45,50.64,50.39,50.48,344914.0
2019-08-19 09:30:00,51.32,51.62,51.02,51.45,132715.0,51.32,51.62,51.02,51.45,132715.0
2019-08-19 10:00:00,51.45,51.51,51.27,51.46,121246.0,51.45,51.51,51.27,51.46,121246.0
2019-08-19 10:30:00,51.45,51.51,51.34,51.37,106120.0,51.45,51.51,51.34,51.37,106120.0
2019-08-19 11:00:00,51.38,51.43,51.31,51.4,100645.0,51.38,51.43,51.31,51.4,100645.0
2019-08-19 11:30:00,51.4,51.45,51.27,51.32,91986.0,51.4,51.45,51.27,51.32,91986.0
2019-08-19 12:00:00,51.32,51.46,51.2,51.4,93323.0,51.32,51.46,51.2,51.4,93323.0
2019-08-19 12:30:00,51.4,51.44,51.3,51.42,75192.0,51.4,51.44,51.3,51.42,75192.0
2019-08-19 13:00:00,51.41,51.48,51.34,51.41,92665.0,51.41,51.48,51.34,51.41,92665.0
2019-08-19 13:30:00,51.41,51.41,51.29,51.4,69002.0,51.41,51.41,51.29,51.4,69002.0
2019-08-19 14:00:00,51.39,51.43,51.35,51.39,82794.0,51.39,51.43,51.35,51.39,82794.0
2019-08-19 14:30:00,51.39,51.65,51.37,51.6,100975.0,51.39,51.65,51.37,51.6,100975.0
2019-08-19 15:00:00,51.61,51.65,51.5,51.54,141232.0,51.61,51.65,51.5,51.54,141232.0
2019-08-19 15:30:00,51.54,51.57,51.32,51.33,286253.0,51.54,51.57,51.32,51.33,286253.0
2019-08-20 09:30:00,51.21,51.4,50.88,50.97,68791.0,51.21,51.4,50.88,50.97,68791.0
2019-08-20 10:00:00,50.96,51.12,50.8,51.01,58442.0,50.96,51.12,50.8,51.01,58442.0
2019-08-20 10:30:00,51.0,51.25,50.93,51.2,57267.0,51.0,51.25,50.93,51.2,57267.0
2019-08-20 11:00:00,51.21,51.31,51.1,51.1,80865.0,51.21,51.31,51.1,51.1,80865.0
2019-08-20 11:30:00,51.1,51.16,50.89,50.9,56931.0,51.1,51.16,50.89,50.9,56931.0
2019-08-20 12:00:00,50.9,51.01,50.89,50.94,39821.0,50.9,51.01,50.89,50.94,39821.0
2019-08-20 12:30:00,50.93,51.01,50.84,50.99,38530.0,50.93,51.01,50.84,50.99,38530.0
2019-08-20 13:00:00,50.97,51.09,50.96,51.08,46523.0,50.97,51.09,50.96,51.08,46523.0
2019-08-20 13:30:00,51.06,51.16,50.97,51.11,68935.0,51.06,51.16,50.97,51.11,68935.0
2019-08-20 14:00:00,51.12,51.12,50.85,50.97,81768.0,51.12,51.12,50.85,50.97,81768.0
2019-08-20 14:30:00,50.95,51.02,50.91,51.0,64733.0,50.95,51.02,50.91,51.0,64733.0
2019-08-20 15:00:00,50.99,50.99,50.83,50.97,80722.0,50.99,50.99,50.83,50.97,80722.0
2019-08-20 15:30:00,50.97,51.17,50.87,50.96,219412.0,50.97,51.17,50.87,50.96,219412.0
2019-08-21 09:30:00,51.47,51.47,50.84,50.9,57946.0,51.47,51.47,50.84,50.9,57946.0
2019-08-21 10:00:00,50.89,51.13,50.84,50.91,80916.0,50.89,51.13,50.84,50.91,80916.0
2019-08-21 10:30:00,50.9,50.93,50.71,50.81,38721.0,50.9,50.93,50.71,50.81,38721.0
2019-08-21 11:00:00,50.8,51.0,50.73,50.99,36881.0,50.8,51.0,50.73,50.99,36881.0
2019-08-21 11:30:00,51.0,51.05,50.89,51.03,43026.0,51.0,51.05,50.89,51.03,43026.0
2019-08-21 12:00:00,51.04,51.12,50.94,50.96,137586.0,51.04,51.12,50.94,50.96,137586.0
2019-08-21 12:30:00,50.97,51.07,50.94,51.03,31149.0,50.97,51.07,50.94,51.03,31149.0
2019-08-21 13:00:00,51.02,51.08,50.97,50.98,30913.0,51.02,51.08,50.97,50.98,30913.0
2019-08-21 13:30:00,50.98,51.01,50.83,50.98,44018.0,50.98,51.01,50.83,50.98,44018.0
2019-08-21 14:00:00,50.97,51.02,50.87,50.98,37041.0,50.97,51.02,50.87,50.98,37041.0
2019-08-21 14:30:00,50.98,50.98,50.81,50.83,52217.0,50.98,50.98,50.81,50.83,52217.0
2019-08-21 15:00:00,50.83,50.92,50.8,50.85,71856.0,50.83,50.92,50.8,50.85,71856.0
2019-08-21 15:30:00,50.84,50.96,50.84,50.9,151450.0,50.84,50.96,50.84,50.9,151450.0
2019-08-22 09:30:00,50.8,50.99,50.63,50.91,117228.0,50.8,50.99,50.63,50.91,117228.0
2019-08-22 10:00:00,50.94,50.94,50.47,50.55,75609.0,50.94,50.94,50.47,50.55,75609.0
2019-08-22 10:30:00,50.57,50.57,50.16,50.19,52040.0,50.57,50.57,50.16,50.19,52040.0
2019-08-22 11:00:00,50.2,50.43,50.17,50.25,93662.0,50.2,50.43,50.17,50.25,93662.0
2019-08-22 11:30:00,50.26,50.44,50.26,50.38,46969.0,50.26,50.44,50.26,50.38,46969.0
2019-08-22 12:00:00,50.39,50.57,50.31,50.5,169174.0,50.39,50.57,50.31,50.5,169174.0
2019-08-22 12:30:00,50.5,50.62,50.49,50.6,80611.0,50.5,50.62,50.49,50.6,80611.0
2019-08-22 13:00:00,50.6,50.74,50.6,50.71,33576.0,50.6,50.74,50.6,50.71,33576.0
2019-08-22 13:30:00,50.71,50.81,50.69,50.76,38474.0,50.71,50.81,50.69,50.76,38474.0
2019-08-22 14:00:00,50.75,50.76,50.56,50.58,47154.0,50.75,50.76,50.56,50.58,47154.0
2019-08-22 14:30:00,50.58,50.65,50.51,50.55,108728.0,50.58,50.65,50.51,50.55,108728.0
2019-08-22 15:00:00,50.55,50.55,50.39,50.45,84127.0,50.55,50.55,50.39,50.45,84127.0
2019-08-22 15:30:00,50.45,50.7,50.42,50.49,192913.0,50.45,50.7,50.42,50.49,192913.0
2019-08-23 09:30:00,50.36,50.37,49.81,50.2,63531.0,50.36,50.37,49.81,50.2,63531.0
2019-08-23 10:00:00,50.22,50.42,49.59,50.03,257439.0,50.22,50.42,49.59,50.03,257439.0
2019-08-23 10:30:00,50.03,50.88,49.93,50.75,119709.0,50.03,50.88,49.93,50.75,119709.0
2019-08-23 11:00:00,50.76,50.8,49.77,50.04,89869.0,50.76,50.8,49.77,50.04,89869.0
2019-08-23 11:30:00,49.99,50.02,49.71,49.79,63563.0,49.99,50.02,49.71,49.79,63563.0
2019-08-23 12:00:00,49.8,50.07,49.7,49.98,116482.0,49.8,50.07,49.7,49.98,116482.0
2019-08-23 12:30:00,50.0,50.31,49.95,50.01,122419.0,50.0,50.31,49.95,50.01,122419.0
2019-08-23 13:00:00,49.98,50.05,49.81,49.9,89648.0,49.98,50.05,49.81,49.9,89648.0
2019-08-23 13:30:00,49.89,50.08,49.88,50.07,69601.0,49.89,50.08,49.88,50.07,69601.0
2019-08-23 14:00:00,50.07,50.21,50.04,50.19,76056.0,50.07,50.21,50.04,50.19,76056.0
2019-08-23 14:30:00,50.19,50.26,49.93,50.14,129569.0,50.19,50.26,49.93,50.14,129569.0
2019-08-23 15:00:00,50.13,50.22,50.01,50.09,112631.0,50.13,50.22,50.01,50.09,112631.0
2019-08-23 15:30:00,50.09,50.09,49.57,49.76,374430.0,50.09,50.09,49.57,49.76,374430.0
2019-08-26 09:30:00,50.15,50.34,49.71,49.98,74957.0,50.15,50.34,49.71,49.98,74957.0
2019-08-26 10:00:00,49.98,50.07,49.56,49.66,58359.0,49.98,50.07,49.56,49.66,58359.0
2019-08-26 10:30:00,49.65,49.95,49.59,49.83,87157.0,49.65,49.95,49.59,49.83,87157.0
2019-08-26 11:00:00,49.81,50.05,49.8,49.8,50577.0,49.81,50.05,49.8,49.8,50577.0
2019-08-26 11:30:00,49.82,49.87,49.57,49.66,62628.0,49.82,49.87,49.57,49.66,62628.0
2019-08-26 12:00:00,49.65,49.7,49.5,49.61,56316.0,49.65,49.7,49.5,49.61,56316.0
2019-08-26 12:30:00,49.59,49.6,49.44,49.52,44448.0,49.59,49.6,49.44,49.52,44448.0
2019-08-26 13:00:00,49.53,49.6,49.5,49.53,49469.0,49.53,49.6,49.5,49.53,49469.0
2019-08-26 13:30:00,49.54,49.61,49.47,49.61,68924.0,49.54,49.61,49.47,49.61,68924.0
2019-08-26 14:00:00,49.61,49.61,49.43,49.44,79369.0,49.61,49.61,49.43,49.44,79369.0
2019-08-26 14:30:00,49.44,49.5,49.32,49.38,49775.0,49.44,49.5,49.32,49.38,49775.0
2019-08-26 15:00:00,49.37,49.54,49.34,49.37,82382.0,49.37,49.54,49.34,49.37,82382.0
2019-08-26 15:30:00,49.37,49.52,49.31,49.52,214914.0,49.37,49.52,49.31,49.52,214914.0
2019-08-27 09:30:00,49.86,49.96,49.49,49.52,36247.0,49.86,49.96,49.49,49.52,36247.0
2019-08-27 10:00:00,49.54,49.77,49.44,49.77,33038.0,49.54,49.77,49.44,49.77,33038.0
2019-08-27 10:30:00,49.73,49.87,49.72,49.74,33305.0,49.73,49.87,49.72,49.74,33305.0
2019-08-27 11:00:00,49.72,49.77,49.25,49.33,41195.0,49.72,49.77,49.25,49.33,41195.0
2019-08-27 11:30:00,49.32,49.42,49.15,49.15,36375.0,49.32,49.42,49.15,49.15,36375.0
2019-08-27 12:00:00,49.14,49.25,49.1,49.24,34232.0,49.14,49.25,49.1,49.24,34232.0
2019-08-27 12:30:00,49.22,49.23,49.0,49.08,53723.0,49.22,49.23,49.0,49.08,53723.0
2019-08-27 13:00:00,49.06,49.25,49.02,49.22,75741.0,49.06,49.25,49.02,49.22,75741.0
2019-08-27 13:30:00,49.21,49.42,49.18,49.25,34212.0,49.21,49.42,49.18,49.25,34212.0
2019-08-27 14:00:00,49.25,49.28,49.11,49.18,43160.0,49.25,49.28,49.11,49.18,43160.0
2019-08-27 14:30:00,49.17,49.25,49.08,49.2,52666.0,49.17,49.25,49.08,49.2,52666.0
2019-08-27 15:00:00,49.22,49.31,49.11,49.23,80745.0,49.22,49.31,49.11,49.23,80745.0
2019-08-27 15:30:00,49.21,49.23,49.01,49.06,243027.0,49.21,49.23,49.01,49.06,243027.0
2019-08-28 09:30:00,48.93,49.16,48.54,49.15,80437.0,48.93,49.16,48.54,49.15,80437.0
2019-08-28 10:00:00,49.19,49.26,49.0,49.05,45100.0,49.19,49.26,49.0,49.05,45100.0
2019-08-28 10:30:00,49.07,49.28,49.02,49.28,80143.0,49.07,49.28,49.02,49.28,80143.0
2019-08-28 11:00:00,49.29,49.72,49.29,49.71,66665.0,49.29,49.72,49.29,49.71,66665.0
2019-08-28 11:30:00,49.71,49.93,49.69,49.84,47311.0,49.71,49.93,49.69,49.84,47311.0
2019-08-28 12:00:00,49.86,49.87,49.58,49.66,127104.0,49.86,49.87,49.58,49.66,127104.0
2019-08-28 12:30:00,49.66,49.71,49.63,49.7,42222.0,49.66,49.71,49.63,49.7,42222.0
2019-08-28 13:00:00,49.69,49.69,49.5,49.59,36705.0,49.69,49.69,49.5,49.59,36705.0
2019-08-28 13:30:00,49.59,49.65,49.54,49.55,37935.0,49.59,49.65,49.54,49.55,37935.0
2019-08-28 14:00:00,49.56,49.61,49.52,49.57,41305.0,49.56,49.61,49.52,49.57,41305.0
2019-08-28 14:30:00,49.57,49.6,49.5,49.53,46664.0,49.57,49.6,49.5,49.53,46664.0
2019-08-28 15:00:00,49.53,49.58,49.47,49.47,43458.0,49.53,49.58,49.47,49.47,43458.0
2019-08-28 15:30:00,49.47,49.6,49.43,49.58,170951.0,49.47,49.6,49.43,49.58,170951.0
2019-08-29 09:30:00,50.0,50.46,49.92,50.33,66627.0,50.0,50.46,49.92,50.33,66627.0
2019-08-29 10:00:00,50.29,50.42,50.27,50.31,63137.0,50.29,50.42,50.27,50.31,63137.0
2019-08-29 10:30:00,50.31,50.34,49.93,50.18,44081.0,50.31,50.34,49.93,50.18,44081.0
2019-08-29 11:00:00,50.17,50.33,50.12,50.3,43161.0,50.17,50.33,50.12,50.3,43161.0
2019-08-29 11:30:00,50.3,50.43,50.25,50.3,37403.0,50.3,50.43,50.25,50.3,37403.0
2019-08-29 12:00:00,50.29,50.42,50.23,50.38,35369.0,50.29,50.42,50.23,50.38,35369.0
2019-08-29 12:30:00,50.38,50.43,50.28,50.3,35208.0,50.38,50.43,50.28,50.3,35208.0
2019-08-29 13:00:00,50.31,50.41,50.28,50.38,30121.0,50.31,50.41,50.28,50.38,30121.0
2019-08-29 13:30:00,50.37,50.38,50.24,50.28,38649.0,50.37,50.38,50.24,50.28,38649.0
2019-08-29 14:00:00,50.28,50.36,50.22,50.24,41699.0,50.28,50.36,50.22,50.24,41699.0
2019-08-29 14:30:00,50.26,50.27,50.11,50.16,43084.0,50.26,50.27,50.11,50.16,43084.0
2019-08-29 15:00:00,50.16,50.22,50.08,50.08,60029.0,50.16,50.22,50.08,50.08,60029.0
2019-08-29 15:30:00,50.09,50.27,50.09,50.21,165774.0,50.09,50.27,50.09,50.21,165774.0
2019-08-30 09:30:00,50.52,50.7,50.4,50.53,83338.0,50.52,50.7,50.4,50.53,83338.0
2019-08-30 10:00:00,50.53,50.78,50.53,50.57,48813.0,50.53,50.78,50.53,50.57,48813.0
2019-08-30 10:30:00,50.58,50.77,50.57,50.6,40145.0,50.58,50.77,50.57,50.6,40145.0
2019-08-30 11:00:00,50.62,50.62,50.39,50.59,71508.0,50.62,50.62,50.39,50.59,71508.0
2019-08-30 11:30:00,50.59,50.75,50.57,50.7,26672.0,50.59,50.75,50.57,50.7,26672.0
2019-08-30 12:00:00,50.71,50.79,50.62,50.75,28481.0,50.71,50.79,50.62,50.75,28481.0
2019-08-30 12:30:00,50.74,50.83,50.69,50.8,20122.0,50.74,50.83,50.69,50.8,20122.0
2019-08-30 13:00:00,50.82,50.83,50.57,50.58,24409.0,50.82,50.83,50.57,50.58,24409.0
2019-08-30 13:30:00,50.6,50.64,50.57,50.58,22697.0,50.6,50.64,50.57,50.58,22697.0
2019-08-30 14:00:00,50.6,50.83,50.6,50.81,33297.0,50.6,50.83,50.6,50.81,33297.0
2019-08-30 14:30:00,50.82,50.82,50.67,50.67,38346.0,50.82,50.82,50.67,50.67,38346.0
2019-08-30 15:00:00,50.68,50.73,50.53,50.67,46928.0,50.68,50.73,50.53,50.67,46928.0
2019-08-30 15:30:00,50.67,50.88,50.64,50.8,390371.0,50.67,50.88,50.64,50.8,390371.0
2019-09-03 09:30:00,50.27,50.27,49.6,49.79,123078.0,50.27,50.27,49.6,49.79,123078.0
2019-09-03 10:00:00,49.76,49.76,49.44,49.59,109346.0,49.76,49.76,49.44,49.59,109346.0
2019-09-03 10:30:00,49.6,50.03,49.53,50.03,64984.0,49.6,50.03,49.53,50.03,64984.0
2019-09-03 11:00:00,50.03,50.04,49.62,49.75,62079.0,50.03,50.04,49.62,49.75,62079.0
2019-09-03 11:30:00,49.75,49.93,49.67,49.79,42356.0,49.75,49.93,49.67,49.79,42356.0
2019-09-03 12:00:00,49.77,49.98,49.66,49.97,68056.0,49.77,49.98,49.66,49.97,68056.0
2019-09-03 12:30:00,49.96,50.1,49.93,49.95,102792.0,49.96,50.1,49.93,49.95,102792.0
2019-09-03 13:00:00,49.94,50.0,49.85,49.95,46102.0,49.94,50.0,49.85,49.95,46102.0
2019-09-03 13:30:00,49.95,50.07,49.93,49.99,66518.0,49.95,50.07,49.93,49.99,66518.0
2019-09-03 14:00:00,49.99,50.13,49.97,50.13,73738.0,49.99,50.13,49.97,50.13,73738.0
2019-09-03 14:30:00,50.12,50.14,50.04,50.12,62264.0,50.12,50.14,50.04,50.12,62264.0
2019-09-03 15:00:00,50.12,50.35,50.07,50.33,85138.0,50.12,50.35,50.07,50.33,85138.0
2019-09-03 15:30:00,50.33,50.59,50.29,50.58,299999.0,50.33,50.59,50.29,50.58,299999.0
2019-09-04 09:30:00,51.0,51.62,50.96,51.44,119582.0,51.0,51.62,50.96,51.44,119582.0
2019-09-04 10:00:00,51.44,51.49,51.2,51.24,60545.0,51.44,51.49,51.2,51.24,60545.0
2019-09-04 10:30:00,51.23,51.23,50.96,51.07,58197.0,51.23,51.23,50.96,51.07,58197.0
2019-09-04 11:00:00,51.06,51.1,50.91,51.02,40049.0,51.06,51.1,50.91,51.02,40049.0
2019-09-04 11:30:00,51.02,51.1,50.98,51.03,34198.0,51.02,51.1,50.98,51.03,34198.0
2019-09-04 12:00:00,51.03,51.09,50.76,50.97,58855.0,51.03,51.09,50.76,50.97,58855.0
2019-09-04 12:30:00,50.97,51.01,50.89,50.99,29989.0,50.97,51.01,50.89,50.99,29989.0
2019-09-04 13:00:00,50.98,51.02,50.95,51.02,24805.0,50.98,51.02,50.95,51.02,24805.0
2019-09-04 13:30:00,51.02,51.03,50.89,50.91,23539.0,51.02,51.03,50.89,50.91,23539.0
2019-09-04 14:00:00,50.91,51.04,50.89,51.01,33005.0,50.91,51.04,50.89,51.01,33005.0
2019-09-04 14:30:00,51.01,51.04,50.96,50.98,31018.0,51.01,51.04,50.96,50.98,31018.0
2019-09-04 15:00:00,50.98,51.04,50.94,51.04,51527.0,50.98,51.04,50.94,51.04,51527.0
2019-09-04 15:30:00,51.04,51.07,50.97,51.04,220949.0,51.04,51.07,50.97,51.04,220949.0
2019-09-05 09:30:00,51.53,52.07,51.49,51.74,112671.0,51.53,52.07,51.49,51.74,112671.0
2019-09-05 10:00:00,51.77,52.2,51.77,52.11,93993.0,51.77,52.2,51.77,52.11,93993.0
2019-09-05 10:30:00,52.11,52.33,52.09,52.16,76092.0,52.11,52.33,52.09,52.16,76092.0
2019-09-05 11:00:00,52.21,52.24,52.11,52.18,166202.0,52.21,52.24,52.11,52.18,166202.0
2019-09-05 11:30:00,52.18,52.18,52.03,52.07,52257.0,52.18,52.18,52.03,52.07,52257.0
2019-09-05 12:00:00,52.07,52.12,51.9,51.99,59504.0,52.07,52.12,51.9,51.99,59504.0
2019-09-05 12:30:00,52.0,52.09,51.98,52.0,129362.0,52.0,52.09,51.98,52.0,129362.0
2019-09-05 13:00:00,52.02,52.1,51.97,52.05,39422.0,52.02,52.1,51.97,52.05,39422.0
2019-09-05 13:30:00,52.06,52.11,52.01,52.1,66579.0,52.06,52.11,52.01,52.1,66579.0
2019-09-05 14:00:00,52.1,52.16,52.06,52.13,69323.0,52.1,52.16,52.06,52.13,69323.0
2019-09-05 14:30:00,52.13,52.27,52.13,52.19,57279.0,52.13,52.27,52.13,52.19,57279.0
2019-09-05 15:00:00,52.19,52.33,52.19,52.32,78171.0,52.19,52.33,52.19,52.32,78171.0
2019-09-05 15:30:00,52.32,52.36,52.17,52.3,331066.0,52.32,52.36,52.17,52.3,331066.0
2019-09-06 09:30:00,52.39,52.47,51.93,52.1,72445.0,52.39,52.47,51.93,52.1,72445.0
2019-09-06 10:00:00,52.11,52.24,51.96,52.0,103781.0,52.11,52.24,51.96,52.0,103781.0
2019-09-06 10:30:00,52.01,52.22,51.89,52.11,154077.0,52.01,52.22,51.89,52.11,154077.0
2019-09-06 11:00:00,52.11,52.22,52.07,52.15,66015.0,52.11,52.22,52.07,52.15,66015.0
2019-09-06 11:30:00,52.15,52.16,51.86,51.91,44275.0,52.15,52.16,51.86,51.91,44275.0
2019-09-06 12:00:00,51.89,52.0,51.84,51.89,39444.0,51.89,52.0,51.84,51.89,39444.0
2019-09-06 12:30:00,51.88,51.99,51.8,51.97,43175.0,51.88,51.99,51.8,51.97,43175.0
2019-09-06 13:00:00,51.96,52.21,51.95,52.19,57368.0,51.96,52.21,51.95,52.19,57368.0
2019-09-06 13:30:00,52.19,52.2,52.11,52.16,49417.0,52.19,52.2,52.11,52.16,49417.0
2019-09-06 14:00:00,52.15,52.2,52.08,52.14,80084.0,52.15,52.2,52.08,52.14,80084.0
2019-09-06 14:30:00,52.14,52.16,52.0,52.02,60350.0,52.14,52.16,52.0,52.02,60350.0
2019-09-06 15:00:00,52.02,52.19,52.0,52.19,83273.0,52.02,52.19,52.0,52.19,83273.0
2019-09-06 15:30:00,52.19,52.24,52.01,52.13,207332.0,52.19,52.24,52.01,52.13,207332.0
2019-09-09 09:30:00,52.44,52.74,52.44,52.57,84941.0,52.44,52.74,52.44,52.57,84941.0
2019-09-09 10:00:00,52.59,52.75,52.47,52.56,82992.0,52.59,52.75,52.47,52.56,82992.0
2019-09-09 10:30:00,52.56,52.79,52.5,52.74,117513.0,52.56,52.79,52.5,52.74,117513.0
2019-09-09 11:00:00,52.75,52.84,52.67,52.78,123035.0,52.75,52.84,52.67,52.78,123035.0
2019-09-09 11:30:00,52.78,52.83,52.76,52.77,48172.0,52.78,52.83,52.76,52.77,48172.0
2019-09-09 12:00:00,52.77,52.82,52.6,52.66,56360.0,52.77,52.82,52.6,52.66,56360.0
2019-09-09 12:30:00,52.67,52.78,52.6,52.72,42119.0,52.67,52.78,52.6,52.72,42119.0
2019-09-09 13:00:00,52.74,52.75,52.67,52.73,35013.0,52.74,52.75,52.67,52.73,35013.0
2019-09-09 13:30:00,52.73,52.74,52.58,52.63,65246.0,52.73,52.74,52.58,52.63,65246.0
2019-09-09 14:00:00,52.62,52.66,52.5,52.63,52380.0,52.62,52.66,52.5,52.63,52380.0
2019-09-09 14:30:00,52.63,52.76,52.57,52.75,62058.0,52.63,52.76,52.57,52.75,62058.0
2019-09-09 15:00:00,52.74,52.79,52.72,52.78,77985.0,52.74,52.79,52.72,52.78,77985.0
2019-09-09 15:30:00,52.78,52.96,52.74,52.93,242789.0,52.78,52.96,52.74,52.93,242789.0
2019-09-10 09:30:00,53.02,53.57,52.84,53.49,133159.0,53.02,53.57,52.84,53.49,133159.0
2019-09-10 10:00:00,53.47,53.62,53.37,53.49,114396.0,53.47,53.62,53.37,53.49,114396.0
2019-09-10 10:30:00,53.5,53.78,53.5,53.75,165903.0,53.5,53.78,53.5,53.75,165903.0
2019-09-10 11:00:00,53.73,53.81,53.6,53.61,132210.0,53.73,53.81,53.6,53.61,132210.0
2019-09-10 11:30:00,53.62,53.96,53.59,53.82,92496.0,53.62,53.96,53.59,53.82,92496.0
2019-09-10 12:00:00,53.81,54.12,53.72,54.03,127436.0,53.81,54.12,53.72,54.03,127436.0
2019-09-10 12:30:00,54.03,54.06,53.96,54.02,67305.0,54.03,54.06,53.96,54.02,67305.0
2019-09-10 13:00:00,54.03,54.24,53.97,54.21,70898.0,54.03,54.24,53.97,54.21,70898.0
2019-09-10 13:30:00,54.21,54.38,54.21,54.34,167402.0,54.21,54.38,54.21,54.34,167402.0
2019-09-10 14:00:00,54.34,54.45,54.22,54.41,152206.0,54.34,54.45,54.22,54.41,152206.0
2019-09-10 14:30:00,54.42,54.54,54.4,54.49,115797.0,54.42,54.54,54.4,54.49,115797.0
2019-09-10 15:00:00,54.5,54.55,54.39,54.49,148445.0,54.5,54.55,54.39,54.49,148445.0
2019-09-10 15:30:00,54.49,54.69,54.45,54.65,551174.0,54.49,54.69,54.45,54.65,551174.0
2019-09-11 09:30:00,54.61,55.18,53.97,54.76,77410.0,54.61,55.18,53.97,54.76,77410.0
2019-09-11 10:00:00,54.8,55.18,54.78,54.96,57696.0,54.8,55.18,54.78,54.96,57696.0
2019-09-11 10:30:00,54.96,55.06,54.9,55.03,104709.0,54.96,55.06,54.9,55.03,104709.0
2019-09-11 11:00:00,55.04,55.09,54.82,55.0,99988.0,55.04,55.09,54.82,55.0,99988.0
2019-09-11 11:30:00,55.01,55.09,54.71,54.79,77051.0,55.01,55.09,54.71,54.79,77051.0
2019-09-11 12:00:00,54.8,54.91,54.75,54.81,54824.0,54.8,54.91,54.75,54.81,54824.0
2019-09-11 12:30:00,54.81,54.92,54.66,54.69,53321.0,54.81,54.92,54.66,54.69,53321.0
2019-09-11 13:00:00,54.7,54.84,54.64,54.7,62570.0,54.7,54.84,54.64,54.7,62570.0
2019-09-11 13:30:00,54.7,54.95,54.7,54.71,37034.0,54.7,54.95,54.7,54.71,37034.0
2019-09-11 14:00:00,54.72,54.72,54.49,54.51,63818.0,54.72,54.72,54.49,54.51,63818.0
2019-09-11 14:30:00,54.51,54.62,54.43,54.62,92279.0,54.51,54.62,54.43,54.62,92279.0
2019-09-11 15:00:00,54.63,54.65,54.55,54.57,49472.0,54.63,54.65,54.55,54.57,49472.0
2019-09-11 15:30:00,54.58,54.64,54.46,54.59,209283.0,54.58,54.64,54.46,54.59,209283.0
2019-09-12 09:30:00,54.87,55.03,53.88,54.02,94332.0,54.87,55.03,53.88,54.02,94332.0
2019-09-12 10:00:00,54.01,54.44,53.9,54.3,122923.0,54.01,54.44,53.9,54.3,122923.0
2019-09-12 10:30:00,54.29,54.34,53.74,53.84,93100.0,54.29,54.34,53.74,53.84,93100.0
2019-09-12 11:00:00,53.81,54.06,53.6,53.99,120316.0,53.81,54.06,53.6,53.99,120316.0
2019-09-12 11:30:00,54.01,54.2,53.88,54.16,72608.0,54.01,54.2,53.88,54.16,72608.0
2019-09-12 12:00:00,54.16,54.21,54.07,54.17,59720.0,54.16,54.21,54.07,54.17,59720.0
2019-09-12 12:30:00,54.15,54.43,54.14,54.41,43500.0,54.15,54.43,54.14,54.41,43500.0
2019-09-12 13:00:00,54.41,54.6,54.4,54.53,68585.0,54.41,54.6,54.4,54.53,68585.0
2019-09-12 13:30:00,54.52,54.58,54.46,54.51,41099.0,54.52,54.58,54.46,54.51,41099.0
2019-09-12 14:00:00,54.49,54.59,54.36,54.58,44908.0,54.49,54.59,54.36,54.58,44908.0
2019-09-12 14:30:00,54.57,54.69,54.53,54.64,60347.0,54.57,54.69,54.53,54.64,60347.0
2019-09-12 15:00:00,54.62,54.72,54.58,54.66,85214.0,54.62,54.72,54.58,54.66,85214.0
2019-09-12 15:30:00,54.67,54.71,54.4,54.43,192647.0,54.67,54.71,54.4,54.43,192647.0
2019-09-13 09:30:00,54.83,55.75,54.54,54.71,86324.0,54.83,55.75,54.54,54.71,86324.0
2019-09-13 10:00:00,54.68,55.08,54.67,54.99,53747.0,54.68,55.08,54.67,54.99,53747.0
2019-09-13 10:30:00,55.01,55.1,54.93,55.06,79495.0,55.01,55.1,54.93,55.06,79495.0
2019-09-13 11:00:00,55.06,55.12,54.95,54.97,103811.0,55.06,55.12,54.95,54.97,103811.0
2019-09-13 11:30:00,55.01,55.01,54.85,54.92,27368.0,55.01,55.01,54.85,54.92,27368.0
2019-09-13 12:00:00,54.91,55.03,54.88,54.94,27399.0,54.91,55.03,54.88,54.94,27399.0
2019-09-13 12:30:00,54.94,55.01,54.9,55.0,33190.0,54.94,55.01,54.9,55.0,33190.0
2019-09-13 13:00:00,55.01,55.13,54.96,55.09,35006.0,55.01,55.13,54.96,55.09,35006.0
2019-09-13 13:30:00,55.08,55.09,54.93,55.01,38006.0,55.08,55.09,54.93,55.01,38006.0
2019-09-13 14:00:00,55.0,55.08,54.89,54.95,49802.0,55.0,55.08,54.89,54.95,49802.0
2019-09-13 14:30:00,54.96,54.97,54.84,54.85,28113.0,54.96,54.97,54.84,54.85,28113.0
2019-09-13 15:00:00,54.85,54.9,54.73,54.89,45787.0,54.85,54.9,54.73,54.89,45787.0
2019-09-13 15:30:00,54.88,54.99,54.66,54.69,211895.0,54.88,54.99,54.66,54.69,211895.0
2019-09-16 09:30:00,53.62,54.53,53.34,54.08,116443.0,53.62,54.53,53.34,54.08,116443.0
2019-09-16 10:00:00,54.08,54.3,54.05,54.08,79493.0,54.08,54.3,54.05,54.08,79493.0
2019-09-16 10:30:00,54.06,54.14,53.7,53.79,134090.0,54.06,54.14,53.7,53.79,134090.0
2019-09-16 11:00:00,53.81,54.06,53.67,53.68,105622.0,53.81,54.06,53.67,53.68,105622.0
2019-09-16 11:30:00,53.66,53.79,53.31,53.35,214989.0,53.66,53.79,53.31,53.35,214989.0
2019-09-16 12:00:00,53.36,53.62,53.34,53.43,76287.0,53.36,53.62,53.34,53.43,76287.0
2019-09-16 12:30:00,53.43,53.56,53.24,53.35,75526.0,53.43,53.56,53.24,53.35,75526.0
2019-09-16 13:00:00,53.34,53.46,53.27,53.34,57597.0,53.34,53.46,53.27,53.34,57597.0
2019-09-16 13:30:00,53.35,53.41,53.29,53.4,28538.0,53.35,53.41,53.29,53.4,28538.0
2019-09-16 14:00:00,53.4,53.45,53.22,53.32,75741.0,53.4,53.45,53.22,53.32,75741.0
2019-09-16 14:30:00,53.31,53.32,53.17,53.2,81543.0,53.31,53.32,53.17,53.2,81543.0
2019-09-16 15:00:00,53.2,53.4,53.15,53.24,82252.0,53.2,53.4,53.15,53.24,82252.0
2019-09-16 15:30:00,53.23,53.36,53.12,53.34,433995.0,53.23,53.36,53.12,53.34,433995.0
2019-09-17 09:30:00,53.0,53.7,52.72,53.59,93518.0,53.0,53.7,52.72,53.59,93518.0
2019-09-17 10:00:00,53.6,53.86,53.42,53.73,62142.0,53.6,53.86,53.42,53.73,62142.0
2019-09-17 10:30:00,53.75,54.0,53.62,53.92,126976.0,53.75,54.0,53.62,53.92,126976.0
2019-09-17 11:00:00,53.93,54.08,53.81,53.99,109319.0,53.93,54.08,53.81,53.99,109319.0
2019-09-17 11:30:00,53.98,54.01,53.75,53.9,68775.0,53.98,54.01,53.75,53.9,68775.0
2019-09-17 12:00:00,53.94,53.96,53.8,53.93,34255.0,53.94,53.96,53.8,53.93,34255.0
2019-09-17 12:30:00,53.93,54.05,53.88,54.04,73651.0,53.93,54.05,53.88,54.04,73651.0
2019-09-17 13:00:00,54.04,54.19,53.98,54.13,67422.0,54.04,54.19,53.98,54.13,67422.0
2019-09-17 13:30:00,54.12,54.32,54.11,54.25,56438.0,54.12,54.32,54.11,54.25,56438.0
2019-09-17 14:00:00,54.27,54.34,54.16,54.17,68328.0,54.27,54.34,54.16,54.17,68328.0
2019-09-17 14:30:00,54.17,54.21,54.1,54.16,82013.0,54.17,54.21,54.1,54.16,82013.0
2019-09-17 15:00:00,54.16,54.18,54.08,54.17,62799.0,54.16,54.18,54.08,54.17,62799.0
2019-09-17 15:30:00,54.16,54.21,53.96,53.96,295530.0,54.16,54.21,53.96,53.96,295530.0
2019-09-18 09:30:00,53.82,53.91,53.51,53.64,84066.0,53.82,53.91,53.51,53.64,84066.0
2019-09-18 10:00:00,53.56,53.73,53.5,53.57,27912.0,53.56,53.73,53.5,53.57,27912.0
2019-09-18 10:30:00,53.56,53.73,53.51,53.56,27753.0,53.56,53.73,53.51,53.56,27753.0
2019-09-18 11:00:00,53.59,53.83,53.59,53.7,36707.0,53.59,53.83,53.59,53.7,36707.0
2019-09-18 11:30:00,53.7,53.84,53.65,53.84,29461.0,53.7,53.84,53.65,53.84,29461.0
2019-09-18 12:00:00,53.84,53.9,53.82,53.89,21926.0,53.84,53.9,53.82,53.89,21926.0
2019-09-18 12:30:00,53.89,53.89,53.72,53.78,19723.0,53.89,53.89,53.72,53.78,19723.0
2019-09-18 13:00:00,53.77,53.77,53.56,53.58,22100.0,53.77,53.77,53.56,53.58,22100.0
2019-09-18 13:30:00,53.57,53.7,53.55,53.7,29171.0,53.57,53.7,53.55,53.7,29171.0
2019-09-18 14:00:00,53.7,53.77,53.38,53.42,35950.0,53.7,53.77,53.38,53.42,35950.0
2019-09-18 14:30:00,53.44,53.64,53.33,53.61,56970.0,53.44,53.64,53.33,53.61,56970.0
2019-09-18 15:00:00,53.6,53.85,53.55,53.83,85825.0,53.6,53.85,53.55,53.83,85825.0
2019-09-18 15:30:00,53.84,54.02,53.82,53.88,277932.0,53.84,54.02,53.82,53.88,277932.0
2019-09-19 09:30:00,54.21,54.35,53.96,53.96,35214.0,54.21,54.35,53.96,53.96,35214.0
2019-09-19 10:00:00,53.95,54.41,53.95,54.3,65439.0,53.95,54.41,53.95,54.3,65439.0
2019-09-19 10:30:00,54.32,54.41,54.14,54.16,31302.0,54.32,54.41,54.14,54.16,31302.0
2019-09-19 11:00:00,54.15,54.34,54.09,54.29,28034.0,54.15,54.34,54.09,54.29,28034.0
2019-09-19 11:30:00,54.28,54.38,54.23,54.23,27166.0,54.28,54.38,54.23,54.23,27166.0
2019-09-19 12:00:00,54.25,54.26,54.12,54.12,26029.0,54.25,54.26,54.12,54.12,26029.0
2019-09-19 12:30:00,54.12,54.26,54.11,54.21,29276.0,54.12,54.26,54.11,54.21,29276.0
2019-09-19 13:00:00,54.21,54.28,54.19,54.22,33120.0,54.21,54.28,54.19,54.22,33120.0
2019-09-19 13:30:00,54.22,54.24,54.12,54.16,29498.0,54.22,54.24,54.12,54.16,29498.0
2019-09-19 14:00:00,54.16,54.18,54.04,54.09,27508.0,54.16,54.18,54.04,54.09,27508.0
2019-09-19 14:30:00,54.09,54.09,53.95,53.97,27858.0,54.09,54.09,53.95,53.97,27858.0
2019-09-19 15:00:00,53.97,54.03,53.91,54.0,51033.0,53.97,54.03,53.91,54.0,51033.0
2019-09-19 15:30:00,53.99,54.02,53.78,53.78,233265.0,53.99,54.02,53.78,53.78,233265.0
2019-09-20 09:30:00,54.06,54.33,53.69,53.81,213891.0,54.06,54.33,53.69,53.81,213891.0
2019-09-20 10:00:00,53.83,54.03,53.65,53.72,69799.0,53.83,54.03,53.65,53.72,69799.0
2019-09-20 10:30:00,53.74,53.84,53.7,53.77,30942.0,53.74,53.84,53.7,53.77,30942.0
2019-09-20 11:00:00,53.76,53.93,53.7,53.77,30348.0,53.76,53.93,53.7,53.77,30348.0
2019-09-20 11:30:00,53.78,54.0,53.76,53.97,27943.0,53.78,54.0,53.76,53.97,27943.0
2019-09-20 12:00:00,53.96,53.98,53.86,53.89,29030.0,53.96,53.98,53.86,53.89,29030.0
2019-09-20 12:30:00,53.88,53.9,53.77,53.88,23288.0,53.88,53.9,53.77,53.88,23288.0
2019-09-20 13:00:00,53.88,53.9,53.24,53.46,51260.0,53.88,53.9,53.24,53.46,51260.0
2019-09-20 13:30:00,53.46,53.52,53.33,53.44,34455.0,53.46,53.52,53.33,53.44,34455.0
2019-09-20 14:00:00,53.46,53.62,53.4,53.61,37354.0,53.46,53.62,53.4,53.61,37354.0
2019-09-20 14:30:00,53.62,53.71,53.58,53.63,38589.0,53.62,53.71,53.58,53.63,38589.0
2019-09-20 15:00:00,53.62,53.75,53.6,53.69,63928.0,53.62,53.75,53.6,53.69,63928.0
2019-09-20 15:30:00,53.69,53.88,53.61,53.65,208277.0,53.69,53.88,53.61,53.65,208277.0
2019-09-23 09:30:00,53.36,53.72,53.23,53.25,72019.0,53.36,53.72,53.23,53.25,72019.0
2019-09-23 10:00:00,53.14,53.2,52.8,53.02,85625.0,53.14,53.2,52.8,53.02,85625.0
2019-09-23 10:30:00,53.01,53.19,52.9,52.97,41191.0,53.01,53.19,52.9,52.97,41191.0
2019-09-23 11:00:00,52.96,53.24,52.94,53.2,43634.0,52.96,53.24,52.94,53.2,43634.0
2019-09-23 11:30:00,53.21,53.28,53.16,53.28,55461.0,53.21,53.28,53.16,53.28,55461.0
2019-09-23 12:00:00,53.28,53.39,53.21,53.25,36477.0,53.28,53.39,53.21,53.25,36477.0
2019-09-23 12:30:00,53.25,53.28,53.07,53.07,28743.0,53.25,53.28,53.07,53.07,28743.0
2019-09-23 13:00:00,53.08,53.1,52.92,52.98,43298.0,53.08,53.1,52.92,52.98,43298.0
2019-09-23 13:30:00,52.98,53.14,52.98,53.13,36879.0,52.98,53.14,52.98,53.13,36879.0
2019-09-23 14:00:00,53.13,53.19,53.03,53.16,38189.0,53.13,53.19,53.03,53.16,38189.0
2019-09-23 14:30:00,53.16,53.54,53.11,53.51,52046.0,53.16,53.54,53.11,53.51,52046.0
2019-09-23 15:00:00,53.51,53.63,53.46,53.55,80512.0,53.51,53.63,53.46,53.55,80512.0
2019-09-23 15:30:00,53.54,53.58,53.41,53.52,156049.0,53.54,53.58,53.41,53.52,156049.0
2019-09-24 09:30:00,53.73,54.41,53.64,54.16,138610.0,53.73,54.41,53.64,54.16,138610.0
2019-09-24 10:00:00,54.14,54.16,53.71,53.81,97805.0,54.14,54.16,53.71,53.81,97805.0
2019-09-24 10:30:00,53.81,53.86,53.57,53.76,84914.0,53.81,53.86,53.57,53.76,84914.0
2019-09-24 11:00:00,53.76,53.77,53.49,53.56,67012.0,53.76,53.77,53.49,53.56,67012.0
2019-09-24 11:30:00,53.57,53.62,53.36,53.48,57530.0,53.57,53.62,53.36,53.48,57530.0
2019-09-24 12:00:00,53.48,53.54,53.19,53.27,48271.0,53.48,53.54,53.19,53.27,48271.0
2019-09-24 12:30:00,53.27,53.35,53.11,53.12,31002.0,53.27,53.35,53.11,53.12,31002.0
2019-09-24 13:00:00,53.11,53.3,53.03,53.08,45952.0,53.11,53.3,53.03,53.08,45952.0
2019-09-24 13:30:00,53.07,53.29,53.07,53.15,36944.0,53.07,53.29,53.07,53.15,36944.0
2019-09-24 14:00:00,53.15,53.45,53.01,53.36,91137.0,53.15,53.45,53.01,53.36,91137.0
2019-09-24 14:30:00,53.35,53.5,53.13,53.19,38916.0,53.35,53.5,53.13,53.19,38916.0
2019-09-24 15:00:00,53.18,53.19,52.97,53.06,70238.0,53.18,53.19,52.97,53.06,70238.0
2019-09-24 15:30:00,53.05,53.14,52.95,53.13,179486.0,53.05,53.14,52.95,53.13,179486.0
2019-09-25 09:30:00,52.84,53.12,52.17,52.26,88178.0,52.84,53.12,52.17,52.26,88178.0
2019-09-25 10:00:00,52.25,52.4,52.13,52.27,76913.0,52.25,52.4,52.13,52.27,76913.0
2019-09-25 10:30:00,52.27,52.78,52.25,52.71,72011.0,52.27,52.78,52.25,52.71,72011.0
2019-09-25 11:00:00,52.69,52.72,52.52,52.65,46697.0,52.69,52.72,52.52,52.65,46697.0
2019-09-25 11:30:00,52.64,52.85,52.59,52.79,38646.0,52.64,52.85,52.59,52.79,38646.0
2019-09-25 12:00:00,52.81,52.92,52.79,52.89,31239.0,52.81,52.92,52.79,52.89,31239.0
2019-09-25 12:30:00,52.89,52.91,52.74,52.75,32631.0,52.89,52.91,52.74,52.75,32631.0
2019-09-25 13:00:00,52.76,52.95,52.72,52.9,36141.0,52.76,52.95,52.72,52.9,36141.0
2019-09-25 13:30:00,52.9,52.93,52.83,52.87,32653.0,52.9,52.93,52.83,52.87,32653.0
2019-09-25 14:00:00,52.88,53.1,52.87,53.05,63918.0,52.88,53.1,52.87,53.05,63918.0
2019-09-25 14:30:00,53.05,53.25,53.03,53.22,67388.0,53.05,53.25,53.03,53.22,67388.0
2019-09-25 15:00:00,53.22,53.37,53.19,53.34,67005.0,53.22,53.37,53.19,53.34,67005.0
2019-09-25 15:30:00,53.34,53.37,53.24,53.32,187102.0,53.34,53.37,53.24,53.32,187102.0
2019-09-26 09:30:00,51.87,52.01,50.65,51.66,237515.0,51.87,52.01,50.65,51.66,237515.0
2019-09-26 10:00:00,51.61,51.98,51.15,51.43,147689.0,51.61,51.98,51.15,51.43,147689.0
2019-09-26 10:30:00,51.44,51.77,51.37,51.52,85950.0,51.44,51.77,51.37,51.52,85950.0
2019-09-26 11:00:00,51.52,51.7,51.4,51.59,56603.0,51.52,51.7,51.4,51.59,56603.0
2019-09-26 11:30:00,51.6,51.62,51.4,51.48,56283.0,51.6,51.62,51.4,51.48,56283.0
2019-09-26 12:00:00,51.48,51.73,51.43,51.69,40559.0,51.48,51.73,51.43,51.69,40559.0
2019-09-26 12:30:00,51.67,51.67,51.4,51.48,41596.0,51.67,51.67,51.4,51.48,41596.0
2019-09-26 13:00:00,51.49,51.53,51.4,51.42,33346.0,51.49,51.53,51.4,51.42,33346.0
2019-09-26 13:30:00,51.42,51.55,51.42,51.54,34640.0,51.42,51.55,51.42,51.54,34640.0
2019-09-26 14:00:00,51.55,51.68,51.5,51.5,51215.0,51.55,51.68,51.5,51.5,51215.0
2019-09-26 14:30:00,51.5,51.6,51.5,51.52,43859.0,51.5,51.6,51.5,51.52,43859.0
2019-09-26 15:00:00,51.53,51.67,51.5,51.57,68622.0,51.53,51.67,51.5,51.57,68622.0
2019-09-26 15:30:00,51.58,51.58,51.22,51.27,365978.0,51.58,51.58,51.22,51.27,365978.0
2019-09-27 09:30:00,51.48,52.02,51.38,51.75,53227.0,51.48,52.02,51.38,51.75,53227.0
2019-09-27 10:00:00,51.74,52.0,51.48,51.62,80801.0,51.74,52.0,51.48,51.62,80801.0
2019-09-27 10:30:00,51.64,51.83,51.61,51.83,28566.0,51.64,51.83,51.61,51.83,28566.0
2019-09-27 11:00:00,51.81,52.08,51.76,51.79,59230.0,51.81,52.08,51.76,51.79,59230.0
2019-09-27 11:30:00,51.81,51.81,51.24,51.6,39836.0,51.81,51.81,51.24,51.6,39836.0
2019-09-27 12:00:00,51.59,51.65,51.36,51.4,76947.0,51.59,51.65,51.36,51.4,76947.0
2019-09-27 12:30:00,51.42,51.43,50.56,50.59,169563.0,51.42,51.43,50.56,50.59,169563.0
2019-09-27 13:00:00,50.58,50.9,50.5,50.9,65954.0,50.58,50.9,50.5,50.9,65954.0
2019-09-27 13:30:00,50.9,50.97,50.78,50.95,43000.0,50.9,50.97,50.78,50.95,43000.0
2019-09-27 14:00:00,50.95,50.96,50.68,50.69,38723.0,50.95,50.96,50.68,50.69,38723.0
2019-09-27 14:30:00,50.69,50.77,50.61,50.73,29997.0,50.69,50.77,50.61,50.73,29997.0
2019-09-27 15:00:00,50.74,50.86,50.65,50.76,76778.0,50.74,50.86,50.65,50.76,76778.0
2019-09-27 15:30:00,50.76,51.04,50.75,51.04,167652.0,50.76,51.04,50.75,51.04,167652.0
2019-09-30 09:30:00,51.34,51.76,51.21,51.59,69000.0,51.34,51.76,51.21,51.59,69000.0
2019-09-30 10:00:00,51.59,51.72,51.44,51.48,38480.0,51.59,51.72,51.44,51.48,38480.0
2019-09-30 10:30:00,51.5,51.63,51.49,51.56,30324.0,51.5,51.63,51.49,51.56,30324.0
2019-09-30 11:00:00,51.55,51.82,51.51,51.79,31767.0,51.55,51.82,51.51,51.79,31767.0
2019-09-30 11:30:00,51.8,51.85,51.74,51.79,35721.0,51.8,51.85,51.74,51.79,35721.0
2019-09-30 12:00:00,51.8,51.97,51.79,51.91,31867.0,51.8,51.97,51.79,51.91,31867.0
2019-09-30 12:30:00,51.92,52.01,51.89,52.0,25825.0,51.92,52.01,51.89,52.0,25825.0
2019-09-30 13:00:00,52.0,52.01,51.92,51.96,21330.0,52.0,52.01,51.92,51.96,21330.0
2019-09-30 13:30:00,51.96,51.97,51.86,51.91,31729.0,51.96,51.97,51.86,51.91,31729.0
2019-09-30 14:00:00,51.92,52.06,51.88,52.03,26984.0,51.92,52.06,51.88,52.03,26984.0
2019-09-30 14:30:00,52.04,52.07,51.96,52.02,37124.0,52.04,52.07,51.96,52.02,37124.0
2019-09-30 15:00:00,52.0,52.02,51.88,51.88,42764.0,52.0,52.02,51.88,51.88,42764.0
2019-09-30 15:30:00,51.89,51.89,51.67,51.76,259834.0,51.89,51.89,51.67,51.76,259834.0
2019-10-01 09:30:00,52.0,52.53,51.79,52.32,75858.0,52.0,52.53,51.79,52.32,75858.0
2019-10-01 10:00:00,52.27,52.28,51.65,51.81,93043.0,52.27,52.28,51.65,51.81,93043.0
2019-10-01 10:30:00,51.8,51.81,51.39,51.39,50411.0,51.8,51.81,51.39,51.39,50411.0
2019-10-01 11:00:00,51.39,51.45,51.15,51.42,64616.0,51.39,51.45,51.15,51.42,64616.0
2019-10-01 11:30:00,51.44,51.52,51.02,51.03,69687.0,51.44,51.52,51.02,51.03,69687.0
2019-10-01 12:00:00,51.03,51.07,50.82,50.84,53387.0,51.03,51.07,50.82,50.84,53387.0
2019-10-01 12:30:00,50.86,50.95,50.77,50.84,32186.0,50.86,50.95,50.77,50.84,32186.0
2019-10-01 13:00:00,50.84,50.84,50.48,50.5,61934.0,50.84,50.84,50.48,50.5,61934.0
2019-10-01 13:30:00,50.5,50.63,50.42,50.53,100208.0,50.5,50.63,50.42,50.53,100208.0
2019-10-01 14:00:00,50.53,50.68,50.44,50.6,94501.0,50.53,50.68,50.44,50.6,94501.0
2019-10-01 14:30:00,50.6,50.91,50.6,50.85,29163.0,50.6,50.91,50.6,50.85,29163.0
2019-10-01 15:00:00,50.86,50.97,50.83,50.94,33168.0,50.86,50.97,50.83,50.94,33168.0
2019-10-01 15:30:00,50.93,50.93,50.7,50.76,156758.0,50.93,50.93,50.7,50.76,156758.0
2019-10-02 09:30:00,50.47,50.93,50.0,50.24,73143.0,50.47,50.93,50.0,50.24,73143.0
2019-10-02 10:00:00,50.24,50.36,50.11,50.22,126530.0,50.24,50.36,50.11,50.22,126530.0
2019-10-02 10:30:00,50.2,50.27,49.97,50.02,77310.0,50.2,50.27,49.97,50.02,77310.0
2019-10-02 11:00:00,50.01,50.18,49.9,50.03,139951.0,50.01,50.18,49.9,50.03,139951.0
2019-10-02 11:30:00,50.04,50.07,49.74,49.86,110286.0,50.04,50.07,49.74,49.86,110286.0
2019-10-02 12:00:00,49.86,49.87,49.44,49.5,100550.0,49.86,49.87,49.44,49.5,100550.0
2019-10-02 12:30:00,49.5,49.58,49.32,49.44,60640.0,49.5,49.58,49.32,49.44,60640.0
2019-10-02 13:00:00,49.42,49.66,49.39,49.57,36267.0,49.42,49.66,49.39,49.57,36267.0
2019-10-02 13:30:00,49.59,49.59,49.41,49.54,32810.0,49.59,49.59,49.41,49.54,32810.0
2019-10-02 14:00:00,49.55,49.62,49.48,49.5,112975.0,49.55,49.62,49.48,49.5,112975.0
2019-10-02 14:30:00,49.51,49.63,49.5,49.54,112384.0,49.51,49.63,49.5,49.54,112384.0
2019-10-02 15:00:00,49.55,49.6,49.44,49.46,77699.0,49.55,49.6,49.44,49.46,77699.0
2019-10-02 15:30:00,49.46,49.53,49.12,49.14,446739.0,49.46,49.53,49.12,49.14,446739.0
2019-10-03 09:30:00,48.84,49.2,48.57,48.83,245606.0,48.84,49.2,48.57,48.83,245606.0
2019-10-03 10:00:00,48.83,48.84,47.83,48.0,344711.0,48.83,48.84,47.83,48.0,344711.0
2019-10-03 10:30:00,48.0,48.25,47.89,48.12,117344.0,48.0,48.25,47.89,48.12,117344.0
2019-10-03 11:00:00,48.07,48.41,47.93,48.2,335982.0,48.07,48.41,47.93,48.2,335982.0
2019-10-03 11:30:00,48.19,48.25,47.83,47.88,166966.0,48.19,48.25,47.83,47.88,166966.0
2019-10-03 12:00:00,47.89,48.05,47.84,47.99,127379.0,47.89,48.05,47.84,47.99,127379.0
2019-10-03 12:30:00,47.99,48.05,47.87,48.01,188439.0,47.99,48.05,47.87,48.01,188439.0
2019-10-03 13:00:00,48.03,48.06,47.9,47.99,138884.0,48.03,48.06,47.9,47.99,138884.0
2019-10-03 13:30:00,48.02,48.24,47.91,48.15,154466.0,48.02,48.24,47.91,48.15,154466.0
2019-10-03 14:00:00,48.17,48.26,48.13,48.25,100742.0,48.17,48.26,48.13,48.25,100742.0
2019-10-03 14:30:00,48.25,48.35,47.97,48.06,288791.0,48.25,48.35,47.97,48.06,288791.0
2019-10-03 15:00:00,48.06,48.21,48.04,48.18,120885.0,48.06,48.21,48.04,48.18,120885.0
2019-10-03 15:30:00,48.18,48.19,47.93,48.15,574838.0,48.18,48.19,47.93,48.15,574838.0
2019-10-04 09:30:00,48.12,48.67,47.78,48.01,66606.0,48.12,48.67,47.78,48.01,66606.0
2019-10-04 10:00:00,47.99,48.3,47.83,47.83,145124.0,47.99,48.3,47.83,47.83,145124.0
2019-10-04 10:30:00,47.88,47.93,47.74,47.93,72497.0,47.88,47.93,47.74,47.93,72497.0
2019-10-04 11:00:00,47.93,48.06,47.88,48.03,60800.0,47.93,48.06,47.88,48.03,60800.0
2019-10-04 11:30:00,48.06,48.06,47.96,47.99,72671.0,48.06,48.06,47.96,47.99,72671.0
2019-10-04 12:00:00,47.99,48.11,47.99,48.06,175219.0,47.99,48.11,47.99,48.06,175219.0
2019-10-04 12:30:00,48.06,48.09,47.91,47.97,77138.0,48.06,48.09,47.91,47.97,77138.0
2019-10-04 13:00:00,47.96,48.01,47.92,48.0,41687.0,47.96,48.01,47.92,48.0,41687.0
2019-10-04 13:30:00,48.0,48.16,47.97,48.05,61031.0,48.0,48.16,47.97,48.05,61031.0
2019-10-04 14:00:00,48.07,48.3,48.04,48.28,82593.0,48.07,48.3,48.04,48.28,82593.0
2019-10-04 14:30:00,48.29,48.34,48.23,48.27,37664.0,48.29,48.34,48.23,48.27,37664.0
2019-10-04 15:00:00,48.26,48.3,48.22,48.26,69012.0,48.26,48.3,48.22,48.26,69012.0
2019-10-04 15:30:00,48.27,48.47,48.25,48.4,382873.0,48.27,48.47,48.25,48.4,382873.0
2019-10-07 09:30:00,48.44,48.44,48.05,48.35,63479.0,48.44,48.44,48.05,48.35,63479.0
2019-10-07 10:00:00,48.34,48.71,48.25,48.66,54904.0,48.34,48.71,48.25,48.66,54904.0
2019-10-07 10:30:00,48.66,48.78,48.64,48.75,38444.0,48.66,48.78,48.64,48.75,38444.0
2019-10-07 11:00:00,48.75,49.03,48.74,48.94,68927.0,48.75,49.03,48.74,48.94,68927.0
2019-10-07 11:30:00,48.93,49.16,48.93,49.1,36055.0,48.93,49.16,48.93,49.1,36055.0
2019-10-07 12:00:00,49.1,49.15,48.92,48.94,74493.0,49.1,49.15,48.92,48.94,74493.0
2019-10-07 12:30:00,48.92,49.04,48.84,49.0,43908.0,48.92,49.04,48.84,49.0,43908.0
2019-10-07 13:00:00,49.0,49.07,48.74,48.76,32645.0,49.0,49.07,48.74,48.76,32645.0
2019-10-07 13:30:00,48.76,49.19,48.74,49.15,68504.0,48.76,49.19,48.74,49.15,68504.0
2019-10-07 14:00:00,49.15,49.15,48.87,48.9,27681.0,49.15,49.15,48.87,48.9,27681.0
2019-10-07 14:30:00,48.89,48.91,48.66,48.77,49160.0,48.89,48.91,48.66,48.77,49160.0
2019-10-07 15:00:00,48.77,48.82,48.67,48.72,55020.0,48.77,48.82,48.67,48.72,55020.0
2019-10-07 15:30:00,48.73,48.77,48.55,48.56,150014.0,48.73,48.77,48.55,48.56,150014.0
2019-10-08 09:30:00,48.13,48.22,47.54,47.68,74349.0,48.13,48.22,47.54,47.68,74349.0
2019-10-08 10:00:00,47.65,47.76,47.45,47.52,82171.0,47.65,47.76,47.45,47.52,82171.0
2019-10-08 10:30:00,47.51,47.71,47.33,47.67,161765.0,47.51,47.71,47.33,47.67,161765.0
2019-10-08 11:00:00,47.69,47.71,47.36,47.36,43062.0,47.69,47.71,47.36,47.36,43062.0
2019-10-08 11:30:00,47.37,47.44,47.17,47.43,46988.0,47.37,47.44,47.17,47.43,46988.0
2019-10-08 12:00:00,47.41,47.46,47.29,47.46,27604.0,47.41,47.46,47.29,47.46,27604.0
2019-10-08 12:30:00,47.44,47.69,47.35,47.51,42538.0,47.44,47.69,47.35,47.51,42538.0
2019-10-08 13:00:00,47.52,47.61,47.44,47.61,31760.0,47.52,47.61,47.44,47.61,31760.0
2019-10-08 13:30:00,47.62,47.72,47.55,47.6,46235.0,47.62,47.72,47.55,47.6,46235.0
2019-10-08 14:00:00,47.61,47.61,47.45,47.49,56831.0,47.61,47.61,47.45,47.49,56831.0
2019-10-08 14:30:00,47.5,47.79,47.4,47.55,68545.0,47.5,47.79,47.4,47.55,68545.0
2019-10-08 15:00:00,47.55,47.62,47.33,47.45,47523.0,47.55,47.62,47.33,47.45,47523.0
2019-10-08 15:30:00,47.46,47.5,47.1,47.16,257639.0,47.46,47.5,47.1,47.16,257639.0
2019-10-09 09:30:00,47.5,47.62,46.96,47.03,75304.0,47.5,47.62,46.96,47.03,75304.0
2019-10-09 10:00:00,47.05,47.27,46.97,47.27,82531.0,47.05,47.27,46.97,47.27,82531.0
2019-10-09 10:30:00,47.24,47.28,47.17,47.25,62884.0,47.24,47.28,47.17,47.25,62884.0
2019-10-09 11:00:00,47.23,47.29,47.03,47.1,48594.0,47.23,47.29,47.03,47.1,48594.0
2019-10-09 11:30:00,47.11,47.38,47.08,47.31,43545.0,47.11,47.38,47.08,47.31,43545.0
2019-10-09 12:00:00,47.32,47.36,47.25,47.29,41231.0,47.32,47.36,47.25,47.29,41231.0
2019-10-09 12:30:00,47.31,47.35,47.2,47.24,34648.0,47.31,47.35,47.2,47.24,34648.0
2019-10-09 13:00:00,47.26,47.36,47.1,47.13,46223.0,47.26,47.36,47.1,47.13,46223.0
2019-10-09 13:30:00,47.12,47.29,47.08,47.28,37330.0,47.12,47.29,47.08,47.28,37330.0
2019-10-09 14:00:00,47.29,47.36,47.23,47.31,35215.0,47.29,47.36,47.23,47.31,35215.0
2019-10-09 14:30:00,47.32,47.45,47.27,47.45,35774.0,47.32,47.45,47.27,47.45,35774.0
2019-10-09 15:00:00,47.44,47.48,47.39,47.44,35552.0,47.44,47.48,47.39,47.44,35552.0
2019-10-09 15:30:00,47.45,47.51,47.17,47.21,168953.0,47.45,47.51,47.17,47.21,168953.0
2019-10-10 09:30:00,47.35,48.32,47.3,48.09,82375.0,47.35,48.32,47.3,48.09,82375.0
2019-10-10 10:00:00,48.11,48.15,47.9,48.04,42526.0,48.11,48.15,47.9,48.04,42526.0
2019-10-10 10:30:00,48.07,48.27,48.04,48.25,38578.0,48.07,48.27,48.04,48.25,38578.0
2019-10-10 11:00:00,48.25,48.28,48.09,48.12,27485.0,48.25,48.28,48.09,48.12,27485.0
2019-10-10 11:30:00,48.13,48.14,47.98,47.99,39538.0,48.13,48.14,47.98,47.99,39538.0
2019-10-10 12:00:00,47.99,48.05,47.88,47.91,23101.0,47.99,48.05,47.88,47.91,23101.0
2019-10-10 12:30:00,47.89,47.95,47.78,47.93,33012.0,47.89,47.95,47.78,47.93,33012.0
2019-10-10 13:00:00,47.93,47.96,47.86,47.94,29102.0,47.93,47.96,47.86,47.94,29102.0
2019-10-10 13:30:00,47.94,48.01,47.82,47.98,36112.0,47.94,48.01,47.82,47.98,36112.0
2019-10-10 14:00:00,48.0,48.03,47.74,47.9,44608.0,48.0,48.03,47.74,47.9,44608.0
2019-10-10 14:30:00,47.9,47.96,47.81,47.88,45653.0,47.9,47.96,47.81,47.88,45653.0
2019-10-10 15:00:00,47.87,48.08,47.85,48.08,54422.0,47.87,48.08,47.85,48.08,54422.0
2019-10-10 15:30:00,48.07,48.18,48.02,48.09,111938.0,48.07,48.18,48.02,48.09,111938.0
2019-10-11 09:30:00,48.9,49.74,48.78,49.69,79013.0,48.9,49.74,48.78,49.69,79013.0
2019-10-11 10:00:00,49.67,49.86,49.53,49.66,118620.0,49.67,49.86,49.53,49.66,118620.0
2019-10-11 10:30:00,49.63,49.69,49.37,49.57,57258.0,49.63,49.69,49.37,49.57,57258.0
2019-10-11 11:00:00,49.56,49.68,49.51,49.51,37754.0,49.56,49.68,49.51,49.51,37754.0
2019-10-11 11:30:00,49.51,49.54,49.35,49.43,49578.0,49.51,49.54,49.35,49.43,49578.0
2019-10-11 12:00:00,49.43,49.47,49.28,49.46,25302.0,49.43,49.47,49.28,49.46,25302.0
2019-10-11 12:30:00,49.47,49.51,49.24,49.48,31322.0,49.47,49.51,49.24,49.48,31322.0
2019-10-11 13:00:00,49.5,49.56,49.35,49.42,45500.0,49.5,49.56,49.35,49.42,45500.0
2019-10-11 13:30:00,49.45,49.55,49.37,49.51,59531.0,49.45,49.55,49.37,49.51,59531.0
2019-10-11 14:00:00,49.51,49.57,49.35,49.55,37380.0,49.51,49.57,49.35,49.55,37380.0
2019-10-11 14:30:00,49.55,49.64,49.51,49.56,28895.0,49.55,49.64,49.51,49.56,28895.0
2019-10-11 15:00:00,49.53,49.55,49.45,49.53,36576.0,49.53,49.55,49.45,49.53,36576.0
2019-10-11 15:30:00,49.53,49.57,49.11,49.12,117260.0,49.53,49.57,49.11,49.12,117260.0
2019-10-14 09:30:00,48.89,49.37,48.8,49.19,51010.0,48.89,49.37,48.8,49.19,51010.0
2019-10-14 10:00:00,49.19,49.23,48.96,49.08,44436.0,49.19,49.23,48.96,49.08,44436.0
2019-10-14 10:30:00,49.11,49.26,49.1,49.26,34985.0,49.11,49.26,49.1,49.26,34985.0
2019-10-14 11:00:00,49.25,49.32,49.17,49.23,65376.0,49.25,49.32,49.17,49.23,65376.0
2019-10-14 11:30:00,49.21,49.34,49.18,49.3,16568.0,49.21,49.34,49.18,49.3,16568.0
2019-10-14 12:00:00,49.28,49.54,49.27,49.43,39548.0,49.28,49.54,49.27,49.43,39548.0
2019-10-14 12:30:00,49.43,49.5,49.4,49.4,13497.0,49.43,49.5,49.4,49.4,13497.0
2019-10-14 13:00:00,49.41,49.44,49.37,49.41,11202.0,49.41,49.44,49.37,49.41,11202.0
2019-10-14 13:30:00,49.41,49.44,49.37,49.41,18923.0,49.41,49.44,49.37,49.41,18923.0
2019-10-14 14:00:00,49.41,49.46,49.38,49.41,16547.0,49.41,49.46,49.38,49.41,16547.0
2019-10-14 14:30:00,49.41,49.45,49.37,49.38,17168.0,49.41,49.45,49.37,49.38,17168.0
2019-10-14 15:00:00,49.38,49.45,49.33,49.44,21923.0,49.38,49.45,49.33,49.44,21923.0
2019-10-14 15:30:00,49.44,49.48,49.29,49.32,128026.0,49.44,49.48,49.29,49.32,128026.0
2019-10-15 09:30:00,49.5,49.93,49.41,49.79,84966.0,49.5,49.93,49.41,49.79,84966.0
2019-10-15 10:00:00,49.8,50.08,49.8,50.01,133636.0,49.8,50.08,49.8,50.01,133636.0
2019-10-15 10:30:00,50.02,50.22,49.99,50.12,86978.0,50.02,50.22,49.99,50.12,86978.0
2019-10-15 11:00:00,50.13,50.16,49.99,50.07,68620.0,50.13,50.16,49.99,50.07,68620.0
2019-10-15 11:30:00,50.06,50.09,49.94,50.05,25137.0,50.06,50.09,49.94,50.05,25137.0
2019-10-15 12:00:00,50.04,50.08,49.98,49.98,46451.0,50.04,50.08,49.98,49.98,46451.0
2019-10-15 12:30:00,49.98,50.07,49.97,50.04,35917.0,49.98,50.07,49.97,50.04,35917.0
2019-10-15 13:00:00,50.04,50.04,49.99,50.02,31743.0,50.04,50.04,49.99,50.02,31743.0
2019-10-15 13:30:00,50.01,50.07,49.93,49.94,41006.0,50.01,50.07,49.93,49.94,41006.0
2019-10-15 14:00:00,49.94,49.96,49.84,49.92,43326.0,49.94,49.96,49.84,49.92,43326.0
2019-10-15 14:30:00,49.93,49.93,49.55,49.59,75869.0,49.93,49.93,49.55,49.59,75869.0
2019-10-15 15:00:00,49.58,49.63,49.53,49.61,46876.0,49.58,49.63,49.53,49.61,46876.0
2019-10-15 15:30:00,49.61,49.68,49.56,49.6,138659.0,49.61,49.68,49.56,49.6,138659.0
2019-10-16 09:30:00,49.68,49.85,49.38,49.43,55121.0,49.68,49.85,49.38,49.43,55121.0
2019-10-16 10:00:00,49.43,49.62,49.4,49.57,65123.0,49.43,49.62,49.4,49.57,65123.0
2019-10-16 10:30:00,49.6,49.63,49.38,49.45,23815.0,49.6,49.63,49.38,49.45,23815.0
2019-10-16 11:00:00,49.46,49.46,49.29,49.3,30667.0,49.46,49.46,49.29,49.3,30667.0
2019-10-16 11:30:00,49.3,49.53,49.26,49.49,25120.0,49.3,49.53,49.26,49.49,25120.0
2019-10-16 12:00:00,49.48,49.59,49.48,49.5,18393.0,49.48,49.59,49.48,49.5,18393.0
2019-10-16 12:30:00,49.5,49.54,49.36,49.39,18157.0,49.5,49.54,49.36,49.39,18157.0
2019-10-16 13:00:00,49.38,49.39,49.25,49.27,25918.0,49.38,49.39,49.25,49.27,25918.0
2019-10-16 13:30:00,49.28,49.39,49.13,49.16,29477.0,49.28,49.39,49.13,49.16,29477.0
2019-10-16 14:00:00,49.18,49.33,49.16,49.3,27311.0,49.18,49.33,49.16,49.3,27311.0
2019-10-16 14:30:00,49.33,49.45,49.33,49.42,36665.0,49.33,49.45,49.33,49.42,36665.0
2019-10-16 15:00:00,49.41,49.46,49.29,49.33,57739.0,49.41,49.46,49.29,49.33,57739.0
2019-10-16 15:30:00,49.33,49.38,49.25,49.33,169434.0,49.33,49.38,49.25,49.33,169434.0
2019-10-17 09:30:00,49.43,49.93,49.31,49.77,58374.0,49.43,49.93,49.31,49.77,58374.0
2019-10-17 10:00:00,49.79,49.93,49.71,49.78,42400.0,49.79,49.93,49.71,49.78,42400.0
2019-10-17 10:30:00,49.75,49.85,49.4,49.42,85283.0,49.75,49.85,49.4,49.42,85283.0
2019-10-17 11:00:00,49.33,49.5,49.23,49.47,111993.0,49.33,49.5,49.23,49.47,111993.0
2019-10-17 11:30:00,49.47,49.49,49.31,49.33,21635.0,49.47,49.49,49.31,49.33,21635.0
2019-10-17 12:00:00,49.36,50.5,49.24,49.24,42044.0,49.36,50.5,49.24,49.24,42044.0
2019-10-17 12:30:00,49.26,49.37,49.25,49.35,16594.0,49.26,49.37,49.25,49.35,16594.0
2019-10-17 13:00:00,49.37,49.41,49.3,49.41,22141.0,49.37,49.41,49.3,49.41,22141.0
2019-10-17 13:30:00,49.45,49.55,49.44,49.55,47236.0,49.45,49.55,49.44,49.55,47236.0
2019-10-17 14:00:00,49.55,49.66,49.44,49.57,38080.0,49.55,49.66,49.44,49.57,38080.0
2019-10-17 14:30:00,49.56,49.7,49.51,49.7,42414.0,49.56,49.7,49.51,49.7,42414.0
2019-10-17 15:00:00,49.7,49.75,49.67,49.72,46836.0,49.7,49.75,49.67,49.72,46836.0
2019-10-17 15:30:00,49.72,49.8,49.65,49.78,200375.0,49.72,49.8,49.65,49.78,200375.0
2019-10-18 09:30:00,49.57,50.11,49.57,50.07,173338.0,49.57,50.11,49.57,50.07,173338.0
2019-10-18 10:00:00,50.07,50.14,49.97,50.1,67948.0,50.07,50.14,49.97,50.1,67948.0
2019-10-18 10:30:00,50.11,50.23,50.0,50.23,145148.0,50.11,50.23,50.0,50.23,145148.0
2019-10-18 11:00:00,50.24,50.29,50.16,50.25,78778.0,50.24,50.29,50.16,50.25,78778.0
2019-10-18 11:30:00,50.25,50.27,50.15,50.18,65230.0,50.25,50.27,50.15,50.18,65230.0
2019-10-18 12:00:00,50.17,50.26,50.02,50.05,47275.0,50.17,50.26,50.02,50.05,47275.0
2019-10-18 12:30:00,50.06,50.16,50.03,50.1,27207.0,50.06,50.16,50.03,50.1,27207.0
2019-10-18 13:00:00,50.1,50.29,50.1,50.18,37775.0,50.1,50.29,50.1,50.18,37775.0
2019-10-18 13:30:00,50.17,50.39,50.16,50.35,108926.0,50.17,50.39,50.16,50.35,108926.0
2019-10-18 14:00:00,50.35,50.37,50.24,50.34,36816.0,50.35,50.37,50.24,50.34,36816.0
2019-10-18 14:30:00,50.33,50.37,50.31,50.37,38244.0,50.33,50.37,50.31,50.37,38244.0
2019-10-18 15:00:00,50.38,50.38,50.25,50.26,44648.0,50.38,50.38,50.25,50.26,44648.0
2019-10-18 15:30:00,50.26,50.32,50.21,50.21,165437.0,50.26,50.32,50.21,50.21,165437.0
2019-10-21 09:30:00,50.98,51.21,50.78,51.1,82051.0,50.98,51.21,50.78,51.1,82051.0
2019-10-21 10:00:00,51.09,51.12,50.94,51.11,132159.0,51.09,51.12,50.94,51.11,132159.0
2019-10-21 10:30:00,51.11,51.27,51.07,51.27,97094.0,51.11,51.27,51.07,51.27,97094.0
2019-10-21 11:00:00,51.3,51.42,51.2,51.42,176956.0,51.3,51.42,51.2,51.42,176956.0
2019-10-21 11:30:00,51.42,51.42,51.31,51.36,40901.0,51.42,51.42,51.31,51.36,40901.0
2019-10-21 12:00:00,51.36,51.48,51.33,51.43,112147.0,51.36,51.48,51.33,51.43,112147.0
2019-10-21 12:30:00,51.43,51.45,51.34,51.41,74087.0,51.43,51.45,51.34,51.41,74087.0
2019-10-21 13:00:00,51.41,51.43,51.02,51.02,40064.0,51.41,51.43,51.02,51.02,40064.0
2019-10-21 13:30:00,51.04,51.08,50.91,50.92,170169.0,51.04,51.08,50.91,50.92,170169.0
2019-10-21 14:00:00,50.91,50.95,50.76,50.83,60749.0,50.91,50.95,50.76,50.83,60749.0
2019-10-21 14:30:00,50.83,50.86,50.66,50.75,78970.0,50.83,50.86,50.66,50.75,78970.0
2019-10-21 15:00:00,50.75,50.93,50.73,50.87,77168.0,50.75,50.93,50.73,50.87,77168.0
2019-10-21 15:30:00,50.88,51.0,50.85,50.94,303747.0,50.88,51.0,50.85,50.94,303747.0
2019-10-22 09:30:00,51.07,51.07,50.36,50.43,38918.0,51.07,51.07,50.36,50.43,38918.0
2019-10-22 10:00:00,50.41,50.52,50.3,50.43,30352.0,50.41,50.52,50.3,50.43,30352.0
2019-10-22 10:30:00,50.44,50.48,50.33,50.37,29563.0,50.44,50.48,50.33,50.37,29563.0
2019-10-22 11:00:00,50.36,50.53,50.34,50.44,24598.0,50.36,50.53,50.34,50.44,24598.0
2019-10-22 11:30:00,50.43,50.45,50.33,50.36,19136.0,50.43,50.45,50.33,50.36,19136.0
2019-10-22 12:00:00,50.35,50.48,50.3,50.48,35676.0,50.35,50.48,50.3,50.48,35676.0
2019-10-22 12:30:00,50.48,50.55,50.45,50.49,27583.0,50.48,50.55,50.45,50.49,27583.0
2019-10-22 13:00:00,50.48,50.49,50.21,50.27,26339.0,50.48,50.49,50.21,50.27,26339.0
2019-10-22 13:30:00,50.27,50.37,50.23,50.33,39047.0,50.27,50.37,50.23,50.33,39047.0
2019-10-22 14:00:00,50.33,50.63,50.33,50.59,32299.0,50.33,50.63,50.33,50.59,32299.0
2019-10-22 14:30:00,50.62,50.62,50.18,50.22,96070.0,50.62,50.62,50.18,50.22,96070.0
2019-10-22 15:00:00,50.23,50.25,50.15,50.22,33247.0,50.23,50.25,50.15,50.22,33247.0
2019-10-22 15:30:00,50.22,50.25,49.95,49.97,204291.0,50.22,50.25,49.95,49.97,204291.0
2019-10-23 09:30:00,49.98,50.37,49.76,50.15,36363.0,49.98,50.37,49.76,50.15,36363.0
2019-10-23 10:00:00,50.17,50.29,50.02,50.25,47376.0,50.17,50.29,50.02,50.25,47376.0
2019-10-23 10:30:00,50.29,50.43,50.17,50.43,32333.0,50.29,50.43,50.17,50.43,32333.0
2019-10-23 11:00:00,50.44,50.46,50.15,50.18,44962.0,50.44,50.46,50.15,50.18,44962.0
2019-10-23 11:30:00,50.19,50.29,50.14,50.15,37955.0,50.19,50.29,50.14,50.15,37955.0
2019-10-23 12:00:00,50.18,50.23,50.09,50.22,34309.0,50.18,50.23,50.09,50.22,34309.0
2019-10-23 12:30:00,50.21,50.44,50.21,50.34,56849.0,50.21,50.44,50.21,50.34,56849.0
2019-10-23 13:00:00,50.33,50.49,50.32,50.48,28729.0,50.33,50.49,50.32,50.48,28729.0
2019-10-23 13:30:00,50.48,50.52,50.41,50.45,33831.0,50.48,50.52,50.41,50.45,33831.0
2019-10-23 14:00:00,50.44,50.45,50.38,50.43,38340.0,50.44,50.45,50.38,50.43,38340.0
2019-10-23 14:30:00,50.44,50.52,50.33,50.43,50062.0,50.44,50.52,50.33,50.43,50062.0
2019-10-23 15:00:00,50.44,50.58,50.43,50.54,37742.0,50.44,50.58,50.43,50.54,37742.0
2019-10-23 15:30:00,50.54,50.7,50.53,50.7,140273.0,50.54,50.7,50.53,50.7,140273.0
2019-10-24 09:30:00,50.79,51.32,50.79,50.9,101850.0,50.79,51.32,50.79,50.9,101850.0
2019-10-24 10:00:00,50.92,50.94,50.72,50.85,63359.0,50.92,50.94,50.72,50.85,63359.0
2019-10-24 10:30:00,50.82,51.02,50.76,50.92,52023.0,50.82,51.02,50.76,50.92,52023.0
2019-10-24 11:00:00,50.92,51.07,50.88,51.03,41926.0,50.92,51.07,50.88,51.03,41926.0
2019-10-24 11:30:00,51.05,51.12,50.82,50.91,38355.0,51.05,51.12,50.82,50.91,38355.0
2019-10-24 12:00:00,50.93,50.98,50.8,50.93,33803.0,50.93,50.98,50.8,50.93,33803.0
2019-10-24 12:30:00,50.91,50.99,50.86,50.86,36135.0,50.91,50.99,50.86,50.86,36135.0
2019-10-24 13:00:00,50.86,50.87,50.67,50.73,34133.0,50.86,50.87,50.67,50.73,34133.0
2019-10-24 13:30:00,50.73,50.79,50.67,50.68,70767.0,50.73,50.79,50.67,50.68,70767.0
2019-10-24 14:00:00,50.69,50.98,50.68,50.79,177027.0,50.69,50.98,50.68,50.79,177027.0
2019-10-24 14:30:00,50.79,50.9,50.79,50.87,44334.0,50.79,50.9,50.79,50.87,44334.0
2019-10-24 15:00:00,50.87,50.91,50.77,50.86,50556.0,50.87,50.91,50.77,50.86,50556.0
2019-10-24 15:30:00,50.87,51.0,50.78,50.97,181021.0,50.87,51.0,50.78,50.97,181021.0
2019-10-25 09:30:00,50.74,51.25,50.74,51.09,34706.0,50.74,51.25,50.74,51.09,34706.0
2019-10-25 10:00:00,51.09,51.32,51.04,51.24,49367.0,51.09,51.32,51.04,51.24,49367.0
2019-10-25 10:30:00,51.2,51.35,51.17,51.33,62450.0,51.2,51.35,51.17,51.33,62450.0
2019-10-25 11:00:00,51.34,51.6,51.33,51.6,54903.0,51.34,51.6,51.33,51.6,54903.0
2019-10-25 11:30:00,51.6,51.61,51.47,51.49,30416.0,51.6,51.61,51.47,51.49,30416.0
2019-10-25 12:00:00,51.5,51.55,51.4,51.48,27170.0,51.5,51.55,51.4,51.48,27170.0
2019-10-25 12:30:00,51.5,51.57,51.49,51.56,16636.0,51.5,51.57,51.49,51.56,16636.0
2019-10-25 13:00:00,51.56,51.61,51.5,51.54,24094.0,51.56,51.61,51.5,51.54,24094.0
2019-10-25 13:30:00,51.54,51.63,51.51,51.6,31267.0,51.54,51.63,51.51,51.6,31267.0
2019-10-25 14:00:00,51.59,51.6,51.46,51.52,40582.0,51.59,51.6,51.46,51.52,40582.0
2019-10-25 14:30:00,51.52,51.64,51.49,51.61,30936.0,51.52,51.64,51.49,51.61,30936.0
2019-10-25 15:00:00,51.59,51.64,51.5,51.61,40921.0,51.59,51.64,51.5,51.61,40921.0
2019-10-25 15:30:00,51.62,51.66,51.44,51.47,163692.0,51.62,51.66,51.44,51.47,163692.0
2019-10-28 09:30:00,51.53,52.05,51.53,51.88,72984.0,51.53,52.05,51.53,51.88,72984.0
2019-10-28 10:00:00,51.9,52.02,51.82,51.97,44674.0,51.9,52.02,51.82,51.97,44674.0
2019-10-28 10:30:00,51.96,51.99,51.74,51.74,34884.0,51.96,51.99,51.74,51.74,34884.0
2019-10-28 11:00:00,51.72,51.87,51.71,51.86,26886.0,51.72,51.87,51.71,51.86,26886.0
2019-10-28 11:30:00,51.88,51.89,51.73,51.78,29996.0,51.88,51.89,51.73,51.78,29996.0
2019-10-28 12:00:00,51.78,52.03,51.78,51.97,55669.0,51.78,52.03,51.78,51.97,55669.0
2019-10-28 12:30:00,51.97,52.02,51.91,51.97,43321.0,51.97,52.02,51.91,51.97,43321.0
2019-10-28 13:00:00,51.98,52.24,51.96,52.18,102478.0,51.98,52.24,51.96,52.18,102478.0
2019-10-28 13:30:00,52.17,52.22,52.14,52.16,29985.0,52.17,52.22,52.14,52.16,29985.0
2019-10-28 14:00:00,52.17,52.3,52.12,52.3,35053.0,52.17,52.3,52.12,52.3,35053.0
2019-10-28 14:30:00,52.3,52.33,52.12,52.18,41719.0,52.3,52.33,52.12,52.18,41719.0
2019-10-28 15:00:00,52.18,52.21,52.06,52.1,70257.0,52.18,52.21,52.06,52.1,70257.0
2019-10-28 15:30:00,52.09,52.1,51.85,51.87,181339.0,52.09,52.1,51.85,51.87,181339.0
2019-10-29 09:30:00,52.05,52.26,51.96,52.07,63242.0,52.05,52.26,51.96,52.07,63242.0
2019-10-29 10:00:00,52.07,52.15,51.99,52.02,35523.0,52.07,52.15,51.99,52.02,35523.0
2019-10-29 10:30:00,52.03,52.25,52.0,52.2,57600.0,52.03,52.25,52.0,52.2,57600.0
2019-10-29 11:00:00,52.2,52.24,51.94,51.99,42536.0,52.2,52.24,51.94,51.99,42536.0
2019-10-29 11:30:00,51.99,52.02,51.81,51.88,32070.0,51.99,52.02,51.81,51.88,32070.0
2019-10-29 12:00:00,51.88,52.16,51.73,52.11,47432.0,51.88,52.16,51.73,52.11,47432.0
2019-10-29 12:30:00,52.14,52.21,52.02,52.03,40579.0,52.14,52.21,52.02,52.03,40579.0
2019-10-29 13:00:00,52.03,52.25,51.98,52.25,43041.0,52.03,52.25,51.98,52.25,43041.0
2019-10-29 13:30:00,52.25,52.43,52.25,52.33,44553.0,52.25,52.43,52.25,52.33,44553.0
2019-10-29 14:00:00,52.31,52.44,52.27,52.43,85054.0,52.31,52.44,52.27,52.43,85054.0
2019-10-29 14:30:00,52.45,52.58,52.39,52.4,285768.0,52.45,52.58,52.39,52.4,285768.0
2019-10-29 15:00:00,52.4,52.51,52.35,52.4,72674.0,52.4,52.51,52.35,52.4,72674.0
2019-10-29 15:30:00,52.4,52.64,52.4,52.64,389563.0,52.4,52.64,52.4,52.64,389563.0
2019-10-30 09:30:00,53.06,53.15,52.05,52.09,126012.0,53.06,53.15,52.05,52.09,126012.0
2019-10-30 10:00:00,52.08,52.45,51.74,52.12,113336.0,52.08,52.45,51.74,52.12,113336.0
2019-10-30 10:30:00,52.09,52.28,51.62,51.73,781305.0,52.09,52.28,51.62,51.73,781305.0
2019-10-30 11:00:00,51.71,51.81,51.35,51.39,156604.0,51.71,51.81,51.35,51.39,156604.0
2019-10-30 11:30:00,51.36,51.43,51.18,51.2,116861.0,51.36,51.43,51.18,51.2,116861.0
2019-10-30 12:00:00,51.22,51.31,50.75,50.89,113228.0,51.22,51.31,50.75,50.89,113228.0
2019-10-30 12:30:00,50.9,50.91,50.75,50.88,82830.0,50.9,50.91,50.75,50.88,82830.0
2019-10-30 13:00:00,50.89,51.2,50.88,51.17,106215.0,50.89,51.2,50.88,51.17,106215.0
2019-10-30 13:30:00,51.16,51.3,51.08,51.1,53509.0,51.16,51.3,51.08,51.1,53509.0
2019-10-30 14:00:00,51.11,51.33,51.02,51.16,72893.0,51.11,51.33,51.02,51.16,72893.0
2019-10-30 14:30:00,51.17,51.29,51.13,51.13,93022.0,51.17,51.29,51.13,51.13,93022.0
2019-10-30 15:00:00,51.13,51.23,51.05,51.15,121503.0,51.13,51.23,51.05,51.15,121503.0
2019-10-30 15:30:00,51.14,51.23,50.78,51.2,429873.0,51.14,51.23,50.78,51.2,429873.0
2019-10-31 09:30:00,50.96,50.97,50.26,50.41,81622.0,50.96,50.97,50.26,50.41,81622.0
2019-10-31 10:00:00,50.42,50.5,50.04,50.15,107080.0,50.42,50.5,50.04,50.15,107080.0
2019-10-31 10:30:00,50.13,50.32,49.97,50.3,79040.0,50.13,50.32,49.97,50.3,79040.0
2019-10-31 11:00:00,50.3,50.39,50.13,50.22,51142.0,50.3,50.39,50.13,50.22,51142.0
2019-10-31 11:30:00,50.22,50.29,50.09,50.23,72675.0,50.22,50.29,50.09,50.23,72675.0
2019-10-31 12:00:00,50.24,50.29,50.09,50.12,61857.0,50.24,50.29,50.09,50.12,61857.0
2019-10-31 12:30:00,50.12,50.2,50.02,50.07,37233.0,50.12,50.2,50.02,50.07,37233.0
2019-10-31 13:00:00,50.06,50.27,50.05,50.16,48752.0,50.06,50.27,50.05,50.16,48752.0
2019-10-31 13:30:00,50.15,50.22,50.07,50.08,53288.0,50.15,50.22,50.07,50.08,53288.0
2019-10-31 14:00:00,50.07,50.29,50.06,50.27,35101.0,50.07,50.29,50.06,50.27,35101.0
2019-10-31 14:30:00,50.27,50.4,50.26,50.33,54734.0,50.27,50.4,50.26,50.33,54734.0
2019-10-31 15:00:00,50.33,50.35,50.27,50.32,117015.0,50.33,50.35,50.27,50.32,117015.0
2019-10-31 15:30:00,50.3,50.79,50.3,50.76,283700.0,50.3,50.79,50.3,50.76,283700.0
2019-11-01 09:30:00,51.12,51.31,50.69,51.0,134088.0,51.12,51.31,50.69,51.0,134088.0
2019-11-01 10:00:00,50.99,51.38,50.91,51.23,76070.0,50.99,51.38,50.91,51.23,76070.0
2019-11-01 10:30:00,51.24,51.31,51.08,51.13,112648.0,51.24,51.31,51.08,51.13,112648.0
2019-11-01 11:00:00,51.1,51.1,50.94,51.0,40900.0,51.1,51.1,50.94,51.0,40900.0
2019-11-01 11:30:00,50.99,51.3,50.97,51.27,48247.0,50.99,51.3,50.97,51.27,48247.0
2019-11-01 12:00:00,51.27,51.34,51.18,51.22,101429.0,51.27,51.34,51.18,51.22,101429.0
2019-11-01 12:30:00,51.22,51.43,51.2,51.3,49301.0,51.22,51.43,51.2,51.3,49301.0
2019-11-01 13:00:00,51.27,51.41,51.22,51.4,35373.0,51.27,51.41,51.22,51.4,35373.0
2019-11-01 13:30:00,51.4,51.41,51.25,51.27,47930.0,51.4,51.41,51.25,51.27,47930.0
2019-11-01 14:00:00,51.26,51.37,51.26,51.33,70582.0,51.26,51.37,51.26,51.33,70582.0
2019-11-01 14:30:00,51.32,51.48,51.32,51.47,43550.0,51.32,51.48,51.32,51.47,43550.0
2019-11-01 15:00:00,51.47,51.47,51.31,51.33,61101.0,51.47,51.47,51.31,51.33,61101.0
2019-11-01 15:30:00,51.32,51.39,51.22,51.33,164016.0,51.32,51.39,51.22,51.33,164016.0
2019-11-04 09:30:00,51.71,51.92,51.33,51.66,79098.0,51.71,51.92,51.33,51.66,79098.0
2019-11-04 10:00:00,51.67,51.69,51.48,51.62,90375.0,51.67,51.69,51.48,51.62,90375.0
2019-11-04 10:30:00,51.6,51.86,51.58,51.82,58707.0,51.6,51.86,51.58,51.82,58707.0
2019-11-04 11:00:00,51.82,51.82,51.7,51.75,60458.0,51.82,51.82,51.7,51.75,60458.0
2019-11-04 11:30:00,51.74,51.83,51.61,51.67,54093.0,51.74,51.83,51.61,51.67,54093.0
2019-11-04 12:00:00,51.68,51.82,51.68,51.76,31041.0,51.68,51.82,51.68,51.76,31041.0
2019-11-04 12:30:00,51.77,51.93,51.7,51.92,53411.0,51.77,51.93,51.7,51.92,53411.0
2019-11-04 13:00:00,51.92,51.94,51.83,51.88,41085.0,51.92,51.94,51.83,51.88,41085.0
2019-11-04 13:30:00,51.88,52.01,51.85,51.98,45537.0,51.88,52.01,51.85,51.98,45537.0
2019-11-04 14:00:00,51.97,52.11,51.93,52.07,83531.0,51.97,52.11,51.93,52.07,83531.0
2019-11-04 14:30:00,52.06,52.2,52.0,52.2,105573.0,52.06,52.2,52.0,52.2,105573.0
2019-11-04 15:00:00,52.2,52.27,52.16,52.24,64065.0,52.2,52.27,52.16,52.24,64065.0
2019-11-04 15:30:00,52.25,52.3,52.14,52.3,161306.0,52.25,52.3,52.14,52.3,161306.0
2019-11-05 09:30:00,52.36,52.46,51.95,52.33,73125.0,52.36,52.46,51.95,52.33,73125.0
2019-11-05 10:00:00,52.35,52.53,52.15,52.16,84113.0,52.35,52.53,52.15,52.16,84113.0
2019-11-05 10:30:00,52.16,52.55,52.13,52.45,150669.0,52.16,52.55,52.13,52.45,150669.0
2019-11-05 11:00:00,52.46,52.52,52.38,52.51,81487.0,52.46,52.52,52.38,52.51,81487.0
2019-11-05 11:30:00,52.51,52.52,52.44,52.52,236717.0,52.51,52.52,52.44,52.52,236717.0
2019-11-05 12:00:00,52.51,52.58,52.23,52.23,143982.0,52.51,52.58,52.23,52.23,143982.0
2019-11-05 12:30:00,52.21,52.72,52.16,52.62,98374.0,52.21,52.72,52.16,52.62,98374.0
2019-11-05 13:00:00,52.61,52.61,52.5,52.53,33277.0,52.61,52.61,52.5,52.53,33277.0
2019-11-05 13:30:00,52.52,52.68,52.49,52.61,49477.0,52.52,52.68,52.49,52.61,49477.0
2019-11-05 14:00:00,52.61,52.72,52.57,52.7,51580.0,52.61,52.72,52.57,52.7,51580.0
2019-11-05 14:30:00,52.69,52.74,52.65,52.71,70601.0,52.69,52.74,52.65,52.71,70601.0
2019-11-05 15:00:00,52.71,52.71,52.46,52.51,183724.0,52.71,52.71,52.46,52.51,183724.0
2019-11-05 15:30:00,52.51,52.66,52.47,52.51,354222.0,52.51,52.66,52.47,52.51,354222.0
2019-11-06 09:30:00,52.75,52.75,52.0,52.52,88656.0,52.75,52.75,52.0,52.52,88656.0
2019-11-06 10:00:00,52.51,52.77,52.4,52.45,95676.0,52.51,52.77,52.4,52.45,95676.0
2019-11-06 10:30:00,52.42,52.42,52.11,52.23,77356.0,52.42,52.42,52.11,52.23,77356.0
2019-11-06 11:00:00,52.25,52.32,52.09,52.27,51106.0,52.25,52.32,52.09,52.27,51106.0
2019-11-06 11:30:00,52.27,52.28,51.72,51.75,92941.0,52.27,52.28,51.72,51.75,92941.0
2019-11-06 12:00:00,51.76,51.76,51.52,51.54,60667.0,51.76,51.76,51.52,51.54,60667.0
2019-11-06 12:30:00,51.55,51.79,51.53,51.79,59884.0,51.55,51.79,51.53,51.79,59884.0
2019-11-06 13:00:00,51.81,51.82,51.63,51.7,55105.0,51.81,51.82,51.63,51.7,55105.0
2019-11-06 13:30:00,51.69,51.82,51.58,51.77,67464.0,51.69,51.82,51.58,51.77,67464.0
2019-11-06 14:00:00,51.76,51.79,51.67,51.75,98279.0,51.76,51.79,51.67,51.75,98279.0
2019-11-06 14:30:00,51.75,51.91,51.66,51.83,128867.0,51.75,51.91,51.66,51.83,128867.0
2019-11-06 15:00:00,51.83,51.89,51.69,51.87,221185.0,51.83,51.89,51.69,51.87,221185.0
2019-11-06 15:30:00,51.87,52.04,51.84,52.01,440934.0,51.87,52.04,51.84,52.01,440934.0
2019-11-07 09:30:00,53.21,54.0,52.14,52.47,222197.0,53.21,54.0,52.14,52.47,222197.0
2019-11-07 10:00:00,52.38,52.41,50.88,51.04,270900.0,52.38,52.41,50.88,51.04,270900.0
2019-11-07 10:30:00,51.04,51.27,50.05,50.75,509253.0,51.04,51.27,50.05,50.75,509253.0
2019-11-07 11:00:00,50.7,51.71,50.6,51.5,281501.0,50.7,51.71,50.6,51.5,281501.0
2019-11-07 11:30:00,51.57,51.72,51.17,51.71,188534.0,51.57,51.72,51.17,51.71,188534.0
2019-11-07 12:00:00,51.72,51.8,51.36,51.48,100044.0,51.72,51.8,51.36,51.48,100044.0
2019-11-07 12:30:00,51.48,51.84,51.48,51.84,63202.0,51.48,51.84,51.48,51.84,63202.0
2019-11-07 13:00:00,51.84,52.28,51.82,52.05,95713.0,51.84,52.28,51.82,52.05,95713.0
2019-11-07 13:30:00,52.03,52.03,51.73,51.84,69882.0,52.03,52.03,51.73,51.84,69882.0
2019-11-07 14:00:00,51.84,52.02,51.76,52.02,69982.0,51.84,52.02,51.76,52.02,69982.0
2019-11-07 14:30:00,52.02,52.37,51.97,52.36,115081.0,52.02,52.37,51.97,52.36,115081.0
2019-11-07 15:00:00,52.37,52.48,52.19,52.23,133010.0,52.37,52.48,52.19,52.23,133010.0
2019-11-07 15:30:00,52.24,52.39,52.04,52.23,371999.0,52.24,52.39,52.04,52.23,371999.0
2019-11-08 09:30:00,51.96,51.96,51.27,51.41,113811.0,51.96,51.96,51.27,51.41,113811.0
2019-11-08 10:00:00,51.38,51.51,51.17,51.43,96841.0,51.38,51.51,51.17,51.43,96841.0
2019-11-08 10:30:00,51.44,51.82,51.25,51.82,124077.0,51.44,51.82,51.25,51.82,124077.0
2019-11-08 11:00:00,51.82,52.01,51.59,52.01,50395.0,51.82,52.01,51.59,52.01,50395.0
2019-11-08 11:30:00,51.99,52.28,51.96,52.16,45903.0,51.99,52.28,51.96,52.16,45903.0
2019-11-08 12:00:00,52.15,52.28,52.07,52.28,87005.0,52.15,52.28,52.07,52.28,87005.0
2019-11-08 12:30:00,52.28,52.28,51.94,51.99,69596.0,52.28,52.28,51.94,51.99,69596.0
2019-11-08 13:00:00,51.98,51.98,51.88,51.96,33529.0,51.98,51.98,51.88,51.96,33529.0
2019-11-08 13:30:00,51.96,52.05,51.95,51.98,43604.0,51.96,52.05,51.95,51.98,43604.0
2019-11-08 14:00:00,51.98,51.98,51.76,51.8,55885.0,51.98,51.98,51.76,51.8,55885.0
2019-11-08 14:30:00,51.8,51.96,51.78,51.91,59837.0,51.8,51.96,51.78,51.91,59837.0
2019-11-08 15:00:00,51.9,51.95,51.81,51.89,72095.0,51.9,51.95,51.81,51.89,72095.0
2019-11-08 15:30:00,51.89,51.9,51.68,51.83,260809.0,51.89,51.9,51.68,51.83,260809.0
2019-11-11 09:30:00,51.56,51.87,51.46,51.78,51799.0,51.56,51.87,51.46,51.78,51799.0
2019-11-11 10:00:00,51.8,52.16,51.7,52.1,87774.0,51.8,52.16,51.7,52.1,87774.0
2019-11-11 10:30:00,52.12,52.15,51.88,51.89,47412.0,52.12,52.15,51.88,51.89,47412.0
2019-11-11 11:00:00,51.91,52.0,51.7,51.79,49180.0,51.91,52.0,51.7,51.79,49180.0
2019-11-11 11:30:00,51.77,51.83,51.72,51.75,35540.0,51.77,51.83,51.72,51.75,35540.0
2019-11-11 12:00:00,51.78,51.91,51.75,51.84,20312.0,51.78,51.91,51.75,51.84,20312.0
2019-11-11 12:30:00,51.84,51.85,51.72,51.8,24044.0,51.84,51.85,51.72,51.8,24044.0
2019-11-11 13:00:00,51.77,51.77,51.63,51.72,30372.0,51.77,51.77,51.63,51.72,30372.0
2019-11-11 13:30:00,51.73,51.85,51.7,51.82,21650.0,51.73,51.85,51.7,51.82,21650.0
2019-11-11 14:00:00,51.83,51.89,51.8,51.84,22247.0,51.83,51.89,51.8,51.84,22247.0
2019-11-11 14:30:00,51.85,51.85,51.76,51.79,23381.0,51.85,51.85,51.76,51.79,23381.0
2019-11-11 15:00:00,51.81,51.84,51.75,51.84,34040.0,51.81,51.84,51.75,51.84,34040.0
2019-11-11 15:30:00,51.84,52.0,51.77,51.93,163813.0,51.84,52.0,51.77,51.93,163813.0
2019-11-12 09:30:00,52.0,52.12,51.72,51.96,94598.0,52.0,52.12,51.72,51.96,94598.0
2019-11-12 10:00:00,51.96,52.17,51.93,52.02,120406.0,51.96,52.17,51.93,52.02,120406.0
2019-11-12 10:30:00,52.01,52.1,51.96,52.0,90643.0,52.01,52.1,51.96,52.0,90643.0
2019-11-12 11:00:00,52.0,52.04,51.93,51.96,44969.0,52.0,52.04,51.93,51.96,44969.0
2019-11-12 11:30:00,51.96,51.96,51.74,51.82,47072.0,51.96,51.96,51.74,51.82,47072.0
2019-11-12 12:00:00,51.81,51.86,51.55,51.65,54458.0,51.81,51.86,51.55,51.65,54458.0
2019-11-12 12:30:00,51.66,51.7,51.54,51.59,37482.0,51.66,51.7,51.54,51.59,37482.0
2019-11-12 13:00:00,51.59,51.73,51.58,51.61,46148.0,51.59,51.73,51.58,51.61,46148.0
2019-11-12 13:30:00,51.61,51.68,51.57,51.62,46036.0,51.61,51.68,51.57,51.62,46036.0
2019-11-12 14:00:00,51.62,51.62,51.37,51.48,103727.0,51.62,51.62,51.37,51.48,103727.0
2019-11-12 14:30:00,51.48,51.52,51.22,51.25,80907.0,51.48,51.52,51.22,51.25,80907.0
2019-11-12 15:00:00,51.26,51.27,51.12,51.19,81620.0,51.26,51.27,51.12,51.19,81620.0
2019-11-12 15:30:00,51.19,51.36,51.18,51.26,198205.0,51.19,51.36,51.18,51.26,198205.0
2019-11-13 09:30:00,50.99,52.08,50.83,52.0,159538.0,50.99,52.08,50.83,52.0,159538.0
2019-11-13 10:00:00,51.99,51.99,51.58,51.64,81184.0,51.99,51.99,51.58,51.64,81184.0
2019-11-13 10:30:00,51.62,51.62,51.27,51.35,86733.0,51.62,51.62,51.27,51.35,86733.0
2019-11-13 11:00:00,51.35,51.54,51.29,51.54,94101.0,51.35,51.54,51.29,51.54,94101.0
2019-11-13 11:30:00,51.53,51.7,51.45,51.68,42563.0,51.53,51.7,51.45,51.68,42563.0
2019-11-13 12:00:00,51.67,51.67,51.52,51.59,81948.0,51.67,51.67,51.52,51.59,81948.0
2019-11-13 12:30:00,51.57,51.75,51.56,51.67,53846.0,51.57,51.75,51.56,51.67,53846.0
2019-11-13 13:00:00,51.67,51.8,51.59,51.79,42656.0,51.67,51.8,51.59,51.79,42656.0
2019-11-13 13:30:00,51.79,51.87,51.66,51.72,41487.0,51.79,51.87,51.66,51.72,41487.0
2019-11-13 14:00:00,51.72,51.78,51.66,51.77,40210.0,51.72,51.78,51.66,51.77,40210.0
2019-11-13 14:30:00,51.78,51.95,51.77,51.95,39964.0,51.78,51.95,51.77,51.95,39964.0
2019-11-13 15:00:00,51.95,52.12,51.93,52.12,45463.0,51.95,52.12,51.93,52.12,45463.0
2019-11-13 15:30:00,52.12,52.21,52.08,52.14,214116.0,52.12,52.21,52.08,52.14,214116.0
2019-11-14 09:30:00,52.06,52.14,51.79,52.05,93073.0,52.06,52.14,51.79,52.05,93073.0
2019-11-14 10:00:00,52.05,52.17,51.85,52.1,65699.0,52.05,52.17,51.85,52.1,65699.0
2019-11-14 10:30:00,52.08,52.09,51.75,51.79,49995.0,52.08,52.09,51.75,51.79,49995.0
2019-11-14 11:00:00,51.77,51.91,51.74,51.8,52587.0,51.77,51.91,51.74,51.8,52587.0
2019-11-14 11:30:00,51.82,51.83,51.59,51.82,86121.0,51.82,51.83,51.59,51.82,86121.0
2019-11-14 12:00:00,51.82,52.12,51.74,52.11,98474.0,51.82,52.12,51.74,52.11,98474.0
2019-11-14 12:30:00,52.11,52.29,52.11,52.25,81298.0,52.11,52.29,52.11,52.25,81298.0
2019-11-14 13:00:00,52.26,52.26,52.13,52.19,25863.0,52.26,52.26,52.13,52.19,25863.0
2019-11-14 13:30:00,52.18,52.41,52.16,52.37,66164.0,52.18,52.41,52.16,52.37,66164.0
2019-11-14 14:00:00,52.34,52.36,52.18,52.29,41407.0,52.34,52.36,52.18,52.29,41407.0
2019-11-14 14:30:00,52.29,52.31,52.22,52.25,28480.0,52.29,52.31,52.22,52.25,28480.0
2019-11-14 15:00:00,52.25,52.32,52.25,52.3,39153.0,52.25,52.32,52.25,52.3,39153.0
2019-11-14 15:30:00,52.3,52.46,52.27,52.41,172975.0,52.3,52.46,52.27,52.41,172975.0
2019-11-15 09:30:00,52.61,53.21,52.61,52.8,145815.0,52.61,53.21,52.61,52.8,145815.0
2019-11-15 10:00:00,52.79,52.82,52.49,52.55,60049.0,52.79,52.82,52.49,52.55,60049.0
2019-11-15 10:30:00,52.56,52.77,52.48,52.76,57972.0,52.56,52.77,52.48,52.76,57972.0
2019-11-15 11:00:00,52.77,52.96,52.62,52.95,96593.0,52.77,52.96,52.62,52.95,96593.0
2019-11-15 11:30:00,52.95,53.0,52.84,52.98,126822.0,52.95,53.0,52.84,52.98,126822.0
2019-11-15 12:00:00,52.99,53.01,52.89,52.97,91234.0,52.99,53.01,52.89,52.97,91234.0
2019-11-15 12:30:00,52.97,52.99,52.87,52.99,42700.0,52.97,52.99,52.87,52.99,42700.0
2019-11-15 13:00:00,52.99,53.0,52.88,52.94,31889.0,52.99,53.0,52.88,52.94,31889.0
2019-11-15 13:30:00,52.95,53.04,52.93,53.04,77104.0,52.95,53.04,52.93,53.04,77104.0
2019-11-15 14:00:00,53.05,53.19,52.95,53.05,42490.0,53.05,53.19,52.95,53.05,42490.0
2019-11-15 14:30:00,53.05,53.12,52.95,52.98,37237.0,53.05,53.12,52.95,52.98,37237.0
2019-11-15 15:00:00,52.99,52.99,52.87,52.89,81707.0,52.99,52.99,52.87,52.89,81707.0
2019-11-15 15:30:00,52.9,53.08,52.84,53.07,219680.0,52.9,53.08,52.84,53.07,219680.0
2019-11-18 09:30:00,53.1,53.18,52.56,52.88,60162.0,53.1,53.18,52.56,52.88,60162.0
2019-11-18 10:00:00,52.88,53.01,52.83,52.9,52567.0,52.88,53.01,52.83,52.9,52567.0
2019-11-18 10:30:00,52.9,53.26,52.87,53.23,68537.0,52.9,53.26,52.87,53.23,68537.0
2019-11-18 11:00:00,53.23,53.28,53.17,53.19,52605.0,53.23,53.28,53.17,53.19,52605.0
2019-11-18 11:30:00,53.19,53.3,53.15,53.22,48266.0,53.19,53.3,53.15,53.22,48266.0
2019-11-18 12:00:00,53.21,53.25,53.11,53.14,33304.0,53.21,53.25,53.11,53.14,33304.0
2019-11-18 12:30:00,53.14,53.26,53.09,53.12,38253.0,53.14,53.26,53.09,53.12,38253.0
2019-11-18 13:00:00,53.12,53.21,53.1,53.2,31739.0,53.12,53.21,53.1,53.2,31739.0
2019-11-18 13:30:00,53.18,53.3,53.13,53.25,48180.0,53.18,53.3,53.13,53.25,48180.0
2019-11-18 14:00:00,53.24,53.35,53.2,53.33,41217.0,53.24,53.35,53.2,53.33,41217.0
2019-11-18 14:30:00,53.34,53.41,53.25,53.4,61937.0,53.34,53.41,53.25,53.4,61937.0
2019-11-18 15:00:00,53.4,53.46,53.34,53.35,94245.0,53.4,53.46,53.34,53.35,94245.0
2019-11-18 15:30:00,53.36,53.51,53.35,53.47,221103.0,53.36,53.51,53.35,53.47,221103.0
2019-11-19 09:30:00,53.7,53.86,53.51,53.85,48611.0,53.7,53.86,53.51,53.85,48611.0
2019-11-19 10:00:00,53.86,53.87,53.51,53.62,66611.0,53.86,53.87,53.51,53.62,66611.0
2019-11-19 10:30:00,53.63,53.75,53.57,53.64,49309.0,53.63,53.75,53.57,53.64,49309.0
2019-11-19 11:00:00,53.64,53.9,53.63,53.89,62735.0,53.64,53.9,53.63,53.89,62735.0
2019-11-19 11:30:00,53.89,54.15,53.89,54.12,57070.0,53.89,54.15,53.89,54.12,57070.0
2019-11-19 12:00:00,54.12,54.12,53.93,54.02,49191.0,54.12,54.12,53.93,54.02,49191.0
2019-11-19 12:30:00,54.03,54.11,54.01,54.1,30999.0,54.03,54.11,54.01,54.1,30999.0
2019-11-19 13:00:00,54.09,54.22,54.05,54.19,39462.0,54.09,54.22,54.05,54.19,39462.0
2019-11-19 13:30:00,54.18,54.26,54.13,54.22,59240.0,54.18,54.26,54.13,54.22,59240.0
2019-11-19 14:00:00,54.23,54.27,54.17,54.2,59189.0,54.23,54.27,54.17,54.2,59189.0
2019-11-19 14:30:00,54.2,54.2,53.96,54.0,60169.0,54.2,54.2,53.96,54.0,60169.0
2019-11-19 15:00:00,54.01,54.08,53.86,53.9,80127.0,54.01,54.08,53.86,53.9,80127.0
2019-11-19 15:30:00,53.89,53.92,53.63,53.66,318711.0,53.89,53.92,53.63,53.66,318711.0
2019-11-20 09:30:00,53.29,53.57,53.07,53.33,74030.0,53.29,53.57,53.07,53.33,74030.0
2019-11-20 10:00:00,53.35,53.35,53.09,53.22,25444.0,53.35,53.35,53.09,53.22,25444.0
2019-11-20 10:30:00,53.23,53.35,53.09,53.34,42877.0,53.23,53.35,53.09,53.34,42877.0
2019-11-20 11:00:00,53.33,53.41,53.24,53.41,29280.0,53.33,53.41,53.24,53.41,29280.0
2019-11-20 11:30:00,53.4,53.61,53.35,53.44,59521.0,53.4,53.61,53.35,53.44,59521.0
2019-11-20 12:00:00,53.44,53.48,53.35,53.42,52653.0,53.44,53.48,53.35,53.42,52653.0
2019-11-20 12:30:00,53.42,53.49,53.05,53.14,38459.0,53.42,53.49,53.05,53.14,38459.0
2019-11-20 13:00:00,53.12,53.15,52.64,52.72,49406.0,53.12,53.15,52.64,52.72,49406.0
2019-11-20 13:30:00,52.72,52.89,52.59,52.85,54395.0,52.72,52.89,52.59,52.85,54395.0
2019-11-20 14:00:00,52.85,52.98,52.84,52.96,34282.0,52.85,52.98,52.84,52.96,34282.0
2019-11-20 14:30:00,52.95,52.97,52.83,52.85,45507.0,52.95,52.97,52.83,52.85,45507.0
2019-11-20 15:00:00,52.85,52.87,52.65,52.68,134247.0,52.85,52.87,52.65,52.68,134247.0
2019-11-20 15:30:00,52.68,52.81,52.53,52.77,318587.0,52.68,52.81,52.53,52.77,318587.0
2019-11-21 09:30:00,52.48,53.1,52.26,52.86,98514.0,52.48,53.1,52.26,52.86,98514.0
2019-11-21 10:00:00,52.87,52.97,52.54,52.69,53581.0,52.87,52.97,52.54,52.69,53581.0
2019-11-21 10:30:00,52.67,52.91,52.63,52.87,61614.0,52.67,52.91,52.63,52.87,61614.0
2019-11-21 11:00:00,52.88,52.95,52.8,52.93,52046.0,52.88,52.95,52.8,52.93,52046.0
2019-11-21 11:30:00,52.93,53.1,52.92,52.95,31866.0,52.93,53.1,52.92,52.95,31866.0
2019-11-21 12:00:00,52.95,53.19,52.95,53.12,32829.0,52.95,53.19,52.95,53.12,32829.0
2019-11-21 12:30:00,53.12,53.19,53.04,53.07,24156.0,53.12,53.19,53.04,53.07,24156.0
2019-11-21 13:00:00,53.07,53.13,52.98,53.06,51381.0,53.07,53.13,52.98,53.06,51381.0
2019-11-21 13:30:00,53.07,53.08,52.99,53.04,59728.0,53.07,53.08,52.99,53.04,59728.0
2019-11-21 14:00:00,53.03,53.06,52.92,53.04,39987.0,53.03,53.06,52.92,53.04,39987.0
2019-11-21 14:30:00,53.03,53.12,53.03,53.12,55653.0,53.03,53.12,53.03,53.12,55653.0
2019-11-21 15:00:00,53.13,53.31,53.11,53.31,77634.0,53.13,53.31,53.11,53.31,77634.0
2019-11-21 15:30:00,53.32,53.5,53.28,53.41,999781.0,53.32,53.5,53.28,53.41,999781.0
2019-11-22 09:30:00,53.75,54.22,53.6,54.17,130814.0,53.75,54.22,53.6,54.17,130814.0
2019-11-22 10:00:00,54.14,54.32,53.99,54.1,110015.0,54.14,54.32,53.99,54.1,110015.0
2019-11-22 10:30:00,54.08,54.08,53.86,53.97,53496.0,54.08,54.08,53.86,53.97,53496.0
2019-11-22 11:00:00,53.99,54.02,53.81,54.0,37750.0,53.99,54.02,53.81,54.0,37750.0
2019-11-22 11:30:00,53.98,53.99,53.86,53.99,28437.0,53.98,53.99,53.86,53.99,28437.0
2019-11-22 12:00:00,54.0,54.07,53.91,53.98,68224.0,54.0,54.07,53.91,53.98,68224.0
2019-11-22 12:30:00,53.99,54.02,53.88,54.0,73083.0,53.99,54.02,53.88,54.0,73083.0
2019-11-22 13:00:00,54.0,54.04,53.83,53.84,50954.0,54.0,54.04,53.83,53.84,50954.0
2019-11-22 13:30:00,53.83,53.93,53.8,53.93,32562.0,53.83,53.93,53.8,53.93,32562.0
2019-11-22 14:00:00,53.93,53.94,53.88,53.94,24554.0,53.93,53.94,53.88,53.94,24554.0
2019-11-22 14:30:00,53.94,54.0,53.89,53.93,47544.0,53.94,54.0,53.89,53.93,47544.0
2019-11-22 15:00:00,53.94,54.0,53.86,53.9,61564.0,53.94,54.0,53.86,53.9,61564.0
2019-11-22 15:30:00,53.91,54.06,53.89,54.01,250489.0,53.91,54.06,53.89,54.01,250489.0
2019-11-25 09:30:00,54.36,54.48,54.14,54.23,77088.0,54.36,54.48,54.14,54.23,77088.0
2019-11-25 10:00:00,54.24,54.52,54.18,54.48,111479.0,54.24,54.52,54.18,54.48,111479.0
2019-11-25 10:30:00,54.49,54.51,54.33,54.34,38611.0,54.49,54.51,54.33,54.34,38611.0
2019-11-25 11:00:00,54.38,54.39,54.26,54.32,52142.0,54.38,54.39,54.26,54.32,52142.0
2019-11-25 11:30:00,54.32,54.32,54.14,54.14,51873.0,54.32,54.32,54.14,54.14,51873.0
2019-11-25 12:00:00,54.15,54.43,54.14,54.35,31147.0,54.15,54.43,54.14,54.35,31147.0
2019-11-25 12:30:00,54.38,54.42,54.3,54.35,15976.0,54.38,54.42,54.3,54.35,15976.0
2019-11-25 13:00:00,54.35,54.38,54.26,54.3,20060.0,54.35,54.38,54.26,54.3,20060.0
2019-11-25 13:30:00,54.3,54.34,54.11,54.16,31757.0,54.3,54.34,54.11,54.16,31757.0
2019-11-25 14:00:00,54.16,54.17,54.08,54.12,29707.0,54.16,54.17,54.08,54.12,29707.0
2019-11-25 14:30:00,54.12,54.21,54.07,54.18,28910.0,54.12,54.21,54.07,54.18,28910.0
2019-11-25 15:00:00,54.18,54.19,54.07,54.08,57578.0,54.18,54.19,54.07,54.08,57578.0
2019-11-25 15:30:00,54.08,54.1,53.92,53.97,156853.0,54.08,54.1,53.92,53.97,156853.0
2019-11-26 09:30:00,53.9,54.21,53.78,54.03,32005.0,53.9,54.21,53.78,54.03,32005.0
2019-11-26 10:00:00,54.02,54.31,53.96,54.3,51691.0,54.02,54.31,53.96,54.3,51691.0
2019-11-26 10:30:00,54.28,54.44,54.27,54.39,19492.0,54.28,54.44,54.27,54.39,19492.0
2019-11-26 11:00:00,54.37,54.37,54.19,54.37,36606.0,54.37,54.37,54.19,54.37,36606.0
2019-11-26 11:30:00,54.37,54.37,54.16,54.18,34220.0,54.37,54.37,54.16,54.18,34220.0
2019-11-26 12:00:00,54.2,54.22,54.12,54.21,24596.0,54.2,54.22,54.12,54.21,24596.0
2019-11-26 12:30:00,54.2,54.26,54.07,54.08,26210.0,54.2,54.26,54.07,54.08,26210.0
2019-11-26 13:00:00,54.08,54.09,53.94,54.06,43326.0,54.08,54.09,53.94,54.06,43326.0
2019-11-26 13:30:00,54.06,54.1,53.98,54.0,28580.0,54.06,54.1,53.98,54.0,28580.0
2019-11-26 14:00:00,54.0,54.14,53.96,54.09,33587.0,54.0,54.14,53.96,54.09,33587.0
2019-11-26 14:30:00,54.09,54.23,54.04,54.04,102587.0,54.09,54.23,54.04,54.04,102587.0
2019-11-26 15:00:00,54.04,54.04,53.92,53.96,52185.0,54.04,54.04,53.92,53.96,52185.0
2019-11-26 15:30:00,53.97,54.09,53.91,53.94,433666.0,53.97,54.09,53.91,53.94,433666.0
2019-11-27 09:30:00,54.3,54.44,53.94,54.35,44830.0,54.3,54.44,53.94,54.35,44830.0
2019-11-27 10:00:00,54.37,54.48,54.29,54.47,43355.0,54.37,54.48,54.29,54.47,43355.0
2019-11-27 10:30:00,54.48,54.49,54.27,54.47,37367.0,54.48,54.49,54.27,54.47,37367.0
2019-11-27 11:00:00,54.47,54.49,54.39,54.45,27723.0,54.47,54.49,54.39,54.45,27723.0
2019-11-27 11:30:00,54.49,54.54,54.27,54.31,32188.0,54.49,54.54,54.27,54.31,32188.0
2019-11-27 12:00:00,54.3,54.4,54.29,54.32,41304.0,54.3,54.4,54.29,54.32,41304.0
2019-11-27 12:30:00,54.32,54.55,54.24,54.55,246539.0,54.32,54.55,54.24,54.55,246539.0
2019-11-27 13:00:00,54.53,54.7,54.51,54.63,28226.0,54.53,54.7,54.51,54.63,28226.0
2019-11-27 13:30:00,54.63,54.71,54.58,54.6,36916.0,54.63,54.71,54.58,54.6,36916.0
2019-11-27 14:00:00,54.59,54.59,54.48,54.56,19455.0,54.59,54.59,54.48,54.56,19455.0
2019-11-27 14:30:00,54.56,54.58,54.52,54.55,31227.0,54.56,54.58,54.52,54.55,31227.0
2019-11-27 15:00:00,54.55,54.63,54.54,54.63,33374.0,54.55,54.63,54.54,54.63,33374.0
2019-11-27 15:30:00,54.63,54.69,54.6,54.64,97035.0,54.63,54.69,54.6,54.64,97035.0
2019-11-29 09:30:00,54.43,54.68,54.24,54.39,41563.0,54.43,54.68,54.24,54.39,41563.0
2019-11-29 10:00:00,54.37,54.39,54.15,54.25,60386.0,54.37,54.39,54.15,54.25,60386.0
2019-11-29 10:30:00,54.24,54.24,53.97,54.02,39781.0,54.24,54.24,53.97,54.02,39781.0
2019-11-29 11:00:00,54.02,54.07,53.86,53.91,34661.0,54.02,54.07,53.86,53.91,34661.0
2019-11-29 11:30:00,53.9,53.93,53.74,53.8,37746.0,53.9,53.93,53.74,53.8,37746.0
2019-11-29 12:00:00,53.79,53.88,53.7,53.82,39722.0,53.79,53.88,53.7,53.82,39722.0
2019-11-29 12:30:00,53.81,53.84,53.58,53.65,117383.0,53.81,53.84,53.58,53.65,117383.0
2019-12-02 09:30:00,53.7,53.97,53.22,53.36,71741.0,53.7,53.97,53.22,53.36,71741.0
2019-12-02 10:00:00,53.33,53.33,52.98,53.2,50594.0,53.33,53.33,52.98,53.2,50594.0
2019-12-02 10:30:00,53.14,53.33,53.05,53.24,32732.0,53.14,53.33,53.05,53.24,32732.0
2019-12-02 11:00:00,53.23,53.29,53.14,53.14,34843.0,53.23,53.29,53.14,53.14,34843.0
2019-12-02 11:30:00,53.13,53.17,52.99,53.11,39003.0,53.13,53.17,52.99,53.11,39003.0
2019-12-02 12:00:00,53.12,53.32,53.08,53.18,68260.0,53.12,53.32,53.08,53.18,68260.0
2019-12-02 12:30:00,53.19,53.32,53.18,53.29,76695.0,53.19,53.32,53.18,53.29,76695.0
2019-12-02 13:00:00,53.28,53.34,53.17,53.2,89936.0,53.28,53.34,53.17,53.2,89936.0
2019-12-02 13:30:00,53.18,53.26,53.13,53.26,46422.0,53.18,53.26,53.13,53.26,46422.0
2019-12-02 14:00:00,53.25,53.32,53.2,53.27,39879.0,53.25,53.32,53.2,53.27,39879.0
2019-12-02 14:30:00,53.28,53.34,53.25,53.29,43481.0,53.28,53.34,53.25,53.29,43481.0
2019-12-02 15:00:00,53.28,53.28,53.18,53.22,62017.0,53.28,53.28,53.18,53.22,62017.0
2019-12-02 15:30:00,53.21,53.3,53.08,53.17,182509.0,53.21,53.3,53.08,53.17,182509.0
2019-12-03 09:30:00,52.34,52.55,52.1,52.52,103303.0,52.34,52.55,52.1,52.52,103303.0
2019-12-03 10:00:00,52.52,52.52,52.23,52.34,76939.0,52.52,52.52,52.23,52.34,76939.0
2019-12-03 10:30:00,52.35,52.41,52.23,52.31,205797.0,52.35,52.41,52.23,52.31,205797.0
2019-12-03 11:00:00,52.3,52.38,52.28,52.28,69792.0,52.3,52.38,52.28,52.28,69792.0
2019-12-03 11:30:00,52.29,52.37,52.23,52.29,32572.0,52.29,52.37,52.23,52.29,32572.0
2019-12-03 12:00:00,52.32,52.54,52.32,52.47,61239.0,52.32,52.54,52.32,52.47,61239.0
2019-12-03 12:30:00,52.47,52.65,52.39,52.62,71006.0,52.47,52.65,52.39,52.62,71006.0
2019-12-03 13:00:00,52.63,52.82,52.63,52.74,59399.0,52.63,52.82,52.63,52.74,59399.0
2019-12-03 13:30:00,52.75,52.76,52.61,52.68,51291.0,52.75,52.76,52.61,52.68,51291.0
2019-12-03 14:00:00,52.69,52.74,52.61,52.69,46447.0,52.69,52.74,52.61,52.69,46447.0
2019-12-03 14:30:00,52.7,52.81,52.62,52.79,112328.0,52.7,52.81,52.62,52.79,112328.0
2019-12-03 15:00:00,52.79,52.95,52.73,52.95,73846.0,52.79,52.95,52.73,52.95,73846.0
2019-12-03 15:30:00,52.95,52.99,52.83,52.86,213325.0,52.95,52.99,52.83,52.86,213325.0
2019-12-04 09:30:00,52.86,53.56,52.85,53.47,47761.0,52.86,53.56,52.85,53.47,47761.0
2019-12-04 10:00:00,53.47,53.56,53.16,53.16,42677.0,53.47,53.56,53.16,53.16,42677.0
2019-12-04 10:30:00,53.17,53.41,53.17,53.36,33143.0,53.17,53.41,53.17,53.36,33143.0
2019-12-04 11:00:00,53.39,53.43,53.29,53.31,29845.0,53.39,53.43,53.29,53.31,29845.0
2019-12-04 11:30:00,53.34,53.48,53.31,53.34,56632.0,53.34,53.48,53.31,53.34,56632.0
2019-12-04 12:00:00,53.33,53.34,53.21,53.23,25063.0,53.33,53.34,53.21,53.23,25063.0
2019-12-04 12:30:00,53.24,53.34,53.2,53.31,33078.0,53.24,53.34,53.2,53.31,33078.0
2019-12-04 13:00:00,53.33,53.46,53.33,53.41,24819.0,53.33,53.46,53.33,53.41,24819.0
2019-12-04 13:30:00,53.42,53.54,53.42,53.54,36123.0,53.42,53.54,53.42,53.54,36123.0
2019-12-04 14:00:00,53.53,53.7,53.49,53.68,64218.0,53.53,53.7,53.49,53.68,64218.0
2019-12-04 14:30:00,53.67,53.81,53.64,53.81,92227.0,53.67,53.81,53.64,53.81,92227.0
2019-12-04 15:00:00,53.79,53.8,53.69,53.76,158441.0,53.79,53.8,53.69,53.76,158441.0
2019-12-04 15:30:00,53.77,53.78,53.6,53.64,182814.0,53.77,53.78,53.6,53.64,182814.0
2019-12-05 09:30:00,53.97,54.35,53.88,54.28,55546.0,53.97,54.35,53.88,54.28,55546.0
2019-12-05 10:00:00,54.28,54.31,54.06,54.25,37701.0,54.28,54.31,54.06,54.25,37701.0
2019-12-05 10:30:00,54.24,54.3,54.16,54.2,52747.0,54.24,54.3,54.16,54.2,52747.0
2019-12-05 11:00:00,54.21,54.39,54.19,54.34,76523.0,54.21,54.39,54.19,54.34,76523.0
2019-12-05 11:30:00,54.32,54.38,54.13,54.19,111541.0,54.32,54.38,54.13,54.19,111541.0
2019-12-05 12:00:00,54.16,54.24,54.16,54.24,25151.0,54.16,54.24,54.16,54.24,25151.0
2019-12-05 12:30:00,54.23,54.26,54.15,54.2,27632.0,54.23,54.26,54.15,54.2,27632.0
2019-12-05 13:00:00,54.2,54.26,54.17,54.25,30254.0,54.2,54.26,54.17,54.25,30254.0
2019-12-05 13:30:00,54.25,54.33,54.17,54.17,39503.0,54.25,54.33,54.17,54.17,39503.0
2019-12-05 14:00:00,54.18,54.24,54.15,54.22,53266.0,54.18,54.24,54.15,54.22,53266.0
2019-12-05 14:30:00,54.23,54.28,54.07,54.16,47187.0,54.23,54.28,54.07,54.16,47187.0
2019-12-05 15:00:00,54.14,54.24,54.14,54.23,44827.0,54.14,54.24,54.14,54.23,44827.0
2019-12-05 15:30:00,54.23,54.29,54.14,54.27,156260.0,54.23,54.29,54.14,54.27,156260.0
2019-12-06 09:30:00,54.76,55.18,54.76,54.93,67385.0,54.76,55.18,54.76,54.93,67385.0
2019-12-06 10:00:00,54.91,54.97,54.61,54.61,52430.0,54.91,54.97,54.61,54.61,52430.0
2019-12-06 10:30:00,54.63,54.74,54.51,54.7,44909.0,54.63,54.74,54.51,54.7,44909.0
2019-12-06 11:00:00,54.68,54.72,54.5,54.63,20793.0,54.68,54.72,54.5,54.63,20793.0
2019-12-06 11:30:00,54.62,54.69,54.57,54.68,13352.0,54.62,54.69,54.57,54.68,13352.0
2019-12-06 12:00:00,54.69,54.84,54.68,54.82,31636.0,54.69,54.84,54.68,54.82,31636.0
2019-12-06 12:30:00,54.83,54.84,54.79,54.83,16753.0,54.83,54.84,54.79,54.83,16753.0
2019-12-06 13:00:00,54.83,54.86,54.8,54.83,27179.0,54.83,54.86,54.8,54.83,27179.0
2019-12-06 13:30:00,54.83,54.93,54.8,54.91,21352.0,54.83,54.93,54.8,54.91,21352.0
2019-12-06 14:00:00,54.91,54.95,54.86,54.94,24831.0,54.91,54.95,54.86,54.94,24831.0
2019-12-06 14:30:00,54.94,54.95,54.84,54.86,24014.0,54.94,54.95,54.84,54.86,24014.0
2019-12-06 15:00:00,54.85,54.87,54.83,54.87,27399.0,54.85,54.87,54.83,54.87,27399.0
2019-12-06 15:30:00,54.87,54.93,54.71,54.71,191610.0,54.87,54.93,54.71,54.71,191610.0
2019-12-09 09:30:00,54.75,54.9,54.53,54.61,61514.0,54.75,54.9,54.53,54.61,61514.0
2019-12-09 10:00:00,54.64,54.79,54.57,54.63,106466.0,54.64,54.79,54.57,54.63,106466.0
2019-12-09 10:30:00,54.6,54.87,54.54,54.87,21816.0,54.6,54.87,54.54,54.87,21816.0
2019-12-09 11:00:00,54.86,54.92,54.81,54.86,38233.0,54.86,54.92,54.81,54.86,38233.0
2019-12-09 11:30:00,54.87,54.99,54.87,54.95,21923.0,54.87,54.99,54.87,54.95,21923.0
2019-12-09 12:00:00,54.95,54.97,54.84,54.87,29636.0,54.95,54.97,54.84,54.87,29636.0
2019-12-09 12:30:00,54.87,54.88,54.74,54.79,26456.0,54.87,54.88,54.74,54.79,26456.0
2019-12-09 13:00:00,54.79,54.84,54.74,54.75,23266.0,54.79,54.84,54.74,54.75,23266.0
2019-12-09 13:30:00,54.76,54.77,54.69,54.74,25498.0,54.76,54.77,54.69,54.74,25498.0
2019-12-09 14:00:00,54.73,54.9,54.69,54.87,25562.0,54.73,54.9,54.69,54.87,25562.0
2019-12-09 14:30:00,54.87,54.93,54.85,54.92,21998.0,54.87,54.93,54.85,54.92,21998.0
2019-12-09 15:00:00,54.91,54.95,54.88,54.95,28604.0,54.91,54.95,54.88,54.95,28604.0
2019-12-09 15:30:00,54.94,54.98,54.85,54.86,111623.0,54.94,54.98,54.85,54.86,111623.0
2019-12-10 09:30:00,54.79,54.79,54.35,54.54,27723.0,54.79,54.79,54.35,54.54,27723.0
2019-12-10 10:00:00,54.54,54.85,54.45,54.83,36232.0,54.54,54.85,54.45,54.83,36232.0
2019-12-10 10:30:00,54.76,54.83,54.71,54.82,19238.0,54.76,54.83,54.71,54.82,19238.0
2019-12-10 11:00:00,54.82,54.86,54.6,54.68,29223.0,54.82,54.86,54.6,54.68,29223.0
2019-12-10 11:30:00,54.68,54.75,54.6,54.62,25534.0,54.68,54.75,54.6,54.62,25534.0
2019-12-10 12:00:00,54.61,54.64,54.51,54.56,17897.0,54.61,54.64,54.51,54.56,17897.0
2019-12-10 12:30:00,54.57,54.63,54.5,54.62,16392.0,54.57,54.63,54.5,54.62,16392.0
2019-12-10 13:00:00,54.62,54.7,54.58,54.7,17771.0,54.62,54.7,54.58,54.7,17771.0
2019-12-10 13:30:00,54.69,54.73,54.63,54.68,17597.0,54.69,54.73,54.63,54.68,17597.0
2019-12-10 14:00:00,54.7,54.78,54.65,54.75,27183.0,54.7,54.78,54.65,54.75,27183.0
2019-12-10 14:30:00,54.75,54.81,54.7,54.81,25435.0,54.75,54.81,54.7,54.81,25435.0
2019-12-10 15:00:00,54.78,54.82,54.7,54.8,38564.0,54.78,54.82,54.7,54.8,38564.0
2019-12-10 15:30:00,54.8,54.81,54.67,54.78,144434.0,54.8,54.81,54.67,54.78,144434.0
2019-12-11 09:30:00,55.0,55.64,54.9,55.5,99603.0,55.0,55.64,54.9,55.5,99603.0
2019-12-11 10:00:00,55.5,55.67,55.29,55.29,81542.0,55.5,55.67,55.29,55.29,81542.0
2019-12-11 10:30:00,55.26,55.48,55.26,55.37,103800.0,55.26,55.48,55.26,55.37,103800.0
2019-12-11 11:00:00,55.34,55.36,55.18,55.3,71952.0,55.34,55.36,55.18,55.3,71952.0
2019-12-11 11:30:00,55.3,55.38,55.22,55.31,37515.0,55.3,55.38,55.22,55.31,37515.0
2019-12-11 12:00:00,55.33,55.39,55.31,55.32,28904.0,55.33,55.39,55.31,55.32,28904.0
2019-12-11 12:30:00,55.32,55.43,55.28,55.37,39492.0,55.32,55.43,55.28,55.37,39492.0
2019-12-11 13:00:00,55.37,55.42,55.31,55.36,24721.0,55.37,55.42,55.31,55.36,24721.0
2019-12-11 13:30:00,55.37,55.41,55.33,55.34,32811.0,55.37,55.41,55.33,55.34,32811.0
2019-12-11 14:00:00,55.34,55.4,55.24,55.25,38782.0,55.34,55.4,55.24,55.25,38782.0
2019-12-11 14:30:00,55.26,55.32,55.18,55.29,48737.0,55.26,55.32,55.18,55.29,48737.0
2019-12-11 15:00:00,55.29,55.4,55.23,55.39,49351.0,55.29,55.4,55.23,55.39,49351.0
2019-12-11 15:30:00,55.39,55.5,55.34,55.39,184497.0,55.39,55.5,55.34,55.39,184497.0
2019-12-12 09:30:00,55.45,55.95,55.21,55.92,33659.0,55.45,55.95,55.21,55.92,33659.0
2019-12-12 10:00:00,55.9,56.12,55.83,56.07,73119.0,55.9,56.12,55.83,56.07,73119.0
2019-12-12 10:30:00,56.05,56.1,55.9,56.01,49829.0,56.05,56.1,55.9,56.01,49829.0
2019-12-12 11:00:00,56.04,56.08,55.9,55.9,87346.0,56.04,56.08,55.9,55.9,87346.0
2019-12-12 11:30:00,55.91,55.97,55.77,55.9,24295.0,55.91,55.97,55.77,55.9,24295.0
2019-12-12 12:00:00,55.89,55.97,55.86,55.93,21849.0,55.89,55.97,55.86,55.93,21849.0
2019-12-12 12:30:00,55.98,56.15,55.97,55.98,21272.0,55.98,56.15,55.97,55.98,21272.0
2019-12-12 13:00:00,55.99,56.06,55.97,55.99,11511.0,55.99,56.06,55.97,55.99,11511.0
2019-12-12 13:30:00,55.99,56.0,55.86,55.9,15651.0,55.99,56.0,55.86,55.9,15651.0
2019-12-12 14:00:00,55.89,55.92,55.81,55.87,29051.0,55.89,55.92,55.81,55.87,29051.0
2019-12-12 14:30:00,55.86,56.21,55.85,56.15,36296.0,55.86,56.21,55.85,56.15,36296.0
2019-12-12 15:00:00,56.16,56.26,56.14,56.21,64190.0,56.16,56.26,56.14,56.21,64190.0
2019-12-12 15:30:00,56.21,56.22,56.05,56.13,191770.0,56.21,56.22,56.05,56.13,191770.0
2019-12-13 09:30:00,56.26,56.39,56.12,56.38,69747.0,56.26,56.39,56.12,56.38,69747.0
2019-12-13 10:00:00,56.32,56.72,56.3,56.49,40622.0,56.32,56.72,56.3,56.49,40622.0
2019-12-13 10:30:00,56.48,56.48,55.99,56.0,46701.0,56.48,56.48,55.99,56.0,46701.0
2019-12-13 11:00:00,55.99,56.15,55.79,55.82,79728.0,55.99,56.15,55.79,55.82,79728.0
2019-12-13 11:30:00,55.82,56.11,55.82,55.89,35369.0,55.82,56.11,55.82,55.89,35369.0
2019-12-13 12:00:00,55.89,55.93,55.78,55.88,36525.0,55.89,55.93,55.78,55.88,36525.0
2019-12-13 12:30:00,55.89,55.91,55.77,55.82,37854.0,55.89,55.91,55.77,55.82,37854.0
2019-12-13 13:00:00,55.82,55.83,55.71,55.73,25287.0,55.82,55.83,55.71,55.73,25287.0
2019-12-13 13:30:00,55.73,55.78,55.65,55.78,38937.0,55.73,55.78,55.65,55.78,38937.0
2019-12-13 14:00:00,55.77,55.81,55.72,55.72,22126.0,55.77,55.81,55.72,55.72,22126.0
2019-12-13 14:30:00,55.73,55.77,55.66,55.71,43166.0,55.73,55.77,55.66,55.71,43166.0
2019-12-13 15:00:00,55.72,55.79,55.68,55.72,47332.0,55.72,55.79,55.68,55.72,47332.0
2019-12-13 15:30:00,55.73,55.87,55.71,55.77,166426.0,55.73,55.87,55.71,55.77,166426.0
2019-12-16 09:30:00,56.36,56.36,55.77,55.87,59270.0,56.36,56.36,55.77,55.87,59270.0
2019-12-16 10:00:00,55.85,56.0,55.73,55.96,197132.0,55.85,56.0,55.73,55.96,197132.0
2019-12-16 10:30:00,55.99,55.99,55.49,55.49,90403.0,55.99,55.99,55.49,55.49,90403.0
2019-12-16 11:00:00,55.48,55.84,55.48,55.82,85377.0,55.48,55.84,55.48,55.82,85377.0
2019-12-16 11:30:00,55.81,55.83,55.64,55.68,35630.0,55.81,55.83,55.64,55.68,35630.0
2019-12-16 12:00:00,55.68,55.8,55.68,55.8,34126.0,55.68,55.8,55.68,55.8,34126.0
2019-12-16 12:30:00,55.8,55.85,55.79,55.82,39542.0,55.8,55.85,55.79,55.82,39542.0
2019-12-16 13:00:00,55.82,55.86,55.78,55.8,54868.0,55.82,55.86,55.78,55.8,54868.0
2019-12-16 13:30:00,55.81,55.86,55.8,55.84,21632.0,55.81,55.86,55.8,55.84,21632.0
2019-12-16 14:00:00,55.85,55.85,55.72,55.72,17380.0,55.85,55.85,55.72,55.72,17380.0
2019-12-16 14:30:00,55.72,55.74,55.59,55.6,30962.0,55.72,55.74,55.59,55.6,30962.0
2019-12-16 15:00:00,55.59,55.61,55.49,55.52,45740.0,55.59,55.61,55.49,55.52,45740.0
2019-12-16 15:30:00,55.53,55.53,55.19,55.21,266174.0,55.53,55.53,55.19,55.21,266174.0
2019-12-17 09:30:00,55.24,55.32,55.05,55.21,61087.0,55.24,55.32,55.05,55.21,61087.0
2019-12-17 10:00:00,55.2,55.29,55.1,55.18,39419.0,55.2,55.29,55.1,55.18,39419.0
2019-12-17 10:30:00,55.16,55.23,54.93,54.95,103352.0,55.16,55.23,54.93,54.95,103352.0
2019-12-17 11:00:00,54.95,55.06,54.79,54.99,69032.0,54.95,55.06,54.79,54.99,69032.0
2019-12-17 11:30:00,55.01,55.31,55.01,55.27,34692.0,55.01,55.31,55.01,55.27,34692.0
2019-12-17 12:00:00,55.27,55.29,55.23,55.28,36690.0,55.27,55.29,55.23,55.28,36690.0
2019-12-17 12:30:00,55.29,55.42,55.25,55.42,31458.0,55.29,55.42,55.25,55.42,31458.0
2019-12-17 13:00:00,55.41,55.48,55.35,55.37,80400.0,55.41,55.48,55.35,55.37,80400.0
2019-12-17 13:30:00,55.35,55.35,55.2,55.28,49933.0,55.35,55.35,55.2,55.28,49933.0
2019-12-17 14:00:00,55.29,55.3,55.22,55.23,36063.0,55.29,55.3,55.22,55.23,36063.0
2019-12-17 14:30:00,55.23,55.3,55.14,55.27,51352.0,55.23,55.3,55.14,55.27,51352.0
2019-12-17 15:00:00,55.27,55.3,55.15,55.23,87794.0,55.27,55.3,55.15,55.23,87794.0
2019-12-17 15:30:00,55.23,55.29,55.22,55.25,239285.0,55.23,55.29,55.22,55.25,239285.0
2019-12-18 09:30:00,55.32,55.32,54.89,54.9,23458.0,55.32,55.32,54.89,54.9,23458.0
2019-12-18 10:00:00,54.88,55.01,54.78,54.98,29199.0,54.88,55.01,54.78,54.98,29199.0
2019-12-18 10:30:00,55.0,55.04,54.87,55.02,28586.0,55.0,55.04,54.87,55.02,28586.0
2019-12-18 11:00:00,55.04,55.25,55.03,55.17,24601.0,55.04,55.25,55.03,55.17,24601.0
2019-12-18 11:30:00,55.19,55.23,55.01,55.01,43690.0,55.19,55.23,55.01,55.01,43690.0
2019-12-18 12:00:00,55.0,55.02,54.77,54.83,28282.0,55.0,55.02,54.77,54.83,28282.0
2019-12-18 12:30:00,54.82,54.86,54.7,54.7,18597.0,54.82,54.86,54.7,54.7,18597.0
2019-12-18 13:00:00,54.72,54.8,54.59,54.65,87206.0,54.72,54.8,54.59,54.65,87206.0
2019-12-18 13:30:00,54.63,54.81,54.62,54.81,133450.0,54.63,54.81,54.62,54.81,133450.0
2019-12-18 14:00:00,54.83,54.98,54.76,54.77,31888.0,54.83,54.98,54.76,54.77,31888.0
2019-12-18 14:30:00,54.77,54.86,54.74,54.8,36320.0,54.77,54.86,54.74,54.8,36320.0
2019-12-18 15:00:00,54.79,54.8,54.69,54.73,54863.0,54.79,54.8,54.69,54.73,54863.0
2019-12-18 15:30:00,54.73,54.92,54.67,54.82,285073.0,54.73,54.92,54.67,54.82,285073.0
2019-12-19 09:30:00,54.79,55.25,54.78,55.22,25249.0,54.79,55.25,54.78,55.22,25249.0
2019-12-19 10:00:00,55.25,55.48,55.17,55.48,44099.0,55.25,55.48,55.17,55.48,44099.0
2019-12-19 10:30:00,55.47,55.74,55.47,55.54,39575.0,55.47,55.74,55.47,55.54,39575.0
2019-12-19 11:00:00,55.54,55.65,55.44,55.58,38899.0,55.54,55.65,55.44,55.58,38899.0
2019-12-19 11:30:00,55.6,55.6,55.48,55.51,20113.0,55.6,55.6,55.48,55.51,20113.0
2019-12-19 12:00:00,55.51,55.53,55.37,55.37,44712.0,55.51,55.53,55.37,55.37,44712.0
2019-12-19 12:30:00,55.37,55.42,55.16,55.26,28075.0,55.37,55.42,55.16,55.26,28075.0
2019-12-19 13:00:00,55.27,55.32,55.22,55.31,20526.0,55.27,55.32,55.22,55.31,20526.0
2019-12-19 13:30:00,55.31,55.36,55.29,55.35,31427.0,55.31,55.36,55.29,55.35,31427.0
2019-12-19 14:00:00,55.35,55.4,55.3,55.32,48408.0,55.35,55.4,55.3,55.32,48408.0
2019-12-19 14:30:00,55.32,55.41,55.3,55.38,47048.0,55.32,55.41,55.3,55.38,47048.0
2019-12-19 15:00:00,55.38,55.45,55.37,55.38,57902.0,55.38,55.45,55.37,55.38,57902.0
2019-12-19 15:30:00,55.38,55.41,55.28,55.34,219287.0,55.38,55.41,55.28,55.34,219287.0
2019-12-20 09:30:00,56.03,57.14,56.0,57.08,368627.0,56.03,57.14,56.0,57.08,368627.0
2019-12-20 10:00:00,57.1,57.98,56.95,57.87,277743.0,57.1,57.98,56.95,57.87,277743.0
2019-12-20 10:30:00,57.87,57.93,57.46,57.56,139028.0,57.87,57.93,57.46,57.56,139028.0
2019-12-20 11:00:00,57.58,57.82,57.5,57.55,75158.0,57.58,57.82,57.5,57.55,75158.0
2019-12-20 11:30:00,57.58,57.59,57.25,57.37,44317.0,57.58,57.59,57.25,57.37,44317.0
2019-12-20 12:00:00,57.43,57.64,57.29,57.63,30726.0,57.43,57.64,57.29,57.63,30726.0
2019-12-20 12:30:00,57.62,57.62,57.43,57.48,22449.0,57.62,57.62,57.43,57.48,22449.0
2019-12-20 13:00:00,57.48,57.65,57.47,57.54,35994.0,57.48,57.65,57.47,57.54,35994.0
2019-12-20 13:30:00,57.55,57.56,57.36,57.38,24904.0,57.55,57.56,57.36,57.38,24904.0
2019-12-20 14:00:00,57.37,57.49,57.21,57.48,64976.0,57.37,57.49,57.21,57.48,64976.0
2019-12-20 14:30:00,57.48,57.59,57.39,57.56,84397.0,57.48,57.59,57.39,57.56,84397.0
2019-12-20 15:00:00,57.57,57.61,57.37,57.37,54544.0,57.57,57.61,57.37,57.37,54544.0
2019-12-20 15:30:00,57.38,57.64,57.25,57.56,379504.0,57.38,57.64,57.25,57.56,379504.0
2019-12-23 09:30:00,57.52,57.85,57.36,57.79,60026.0,57.52,57.85,57.36,57.79,60026.0
2019-12-23 10:00:00,57.8,57.92,57.71,57.74,57900.0,57.8,57.92,57.71,57.74,57900.0
2019-12-23 10:30:00,57.72,57.96,57.7,57.94,37202.0,57.72,57.96,57.7,57.94,37202.0
2019-12-23 11:00:00,57.94,58.06,57.93,58.04,48117.0,57.94,58.06,57.93,58.04,48117.0
2019-12-23 11:30:00,58.03,58.2,58.01,58.18,49788.0,58.03,58.2,58.01,58.18,49788.0
2019-12-23 12:00:00,58.18,58.19,58.01,58.08,82255.0,58.18,58.19,58.01,58.08,82255.0
2019-12-23 12:30:00,58.08,58.24,58.07,58.22,28159.0,58.08,58.24,58.07,58.22,28159.0
2019-12-23 13:00:00,58.23,58.47,58.22,58.47,32152.0,58.23,58.47,58.22,58.47,32152.0
2019-12-23 13:30:00,58.48,58.48,58.28,58.36,35825.0,58.48,58.48,58.28,58.36,35825.0
2019-12-23 14:00:00,58.36,58.41,58.31,58.35,48289.0,58.36,58.41,58.31,58.35,48289.0
2019-12-23 14:30:00,58.35,58.41,58.3,58.38,46907.0,58.35,58.41,58.3,58.38,46907.0
2019-12-23 15:00:00,58.38,58.46,58.37,58.41,41335.0,58.38,58.46,58.37,58.41,41335.0
2019-12-23 15:30:00,58.42,58.52,58.35,58.51,207022.0,58.42,58.52,58.35,58.51,207022.0
2019-12-24 09:30:00,58.57,58.57,58.2,58.34,41026.0,58.57,58.57,58.2,58.34,41026.0
2019-12-24 10:00:00,58.35,58.38,58.15,58.25,57538.0,58.35,58.38,58.15,58.25,57538.0
2019-12-24 10:30:00,58.23,58.36,58.19,58.28,53195.0,58.23,58.36,58.19,58.28,53195.0
2019-12-24 11:00:00,58.25,58.34,58.04,58.34,45148.0,58.25,58.34,58.04,58.34,45148.0
2019-12-24 11:30:00,58.32,58.37,58.27,58.3,34891.0,58.32,58.37,58.27,58.3,34891.0
2019-12-24 12:00:00,58.28,58.36,58.22,58.33,28766.0,58.28,58.36,58.22,58.33,28766.0
2019-12-24 12:30:00,58.32,58.4,58.23,58.38,71729.0,58.32,58.4,58.23,58.38,71729.0
2019-12-26 09:30:00,58.48,58.48,58.1,58.22,95011.0,58.48,58.48,58.1,58.22,95011.0
2019-12-26 10:00:00,58.22,58.47,58.21,58.44,15901.0,58.22,58.47,58.21,58.44,15901.0
2019-12-26 10:30:00,58.46,58.54,58.42,58.5,23995.0,58.46,58.54,58.42,58.5,23995.0
2019-12-26 11:00:00,58.51,58.64,58.5,58.62,20588.0,58.51,58.64,58.5,58.62,20588.0
2019-12-26 11:30:00,58.61,58.64,58.55,58.61,14025.0,58.61,58.64,58.55,58.61,14025.0
2019-12-26 12:00:00,58.62,58.71,58.61,58.64,17666.0,58.62,58.71,58.61,58.64,17666.0
2019-12-26 12:30:00,58.61,58.78,58.61,58.78,19052.0,58.61,58.78,58.61,58.78,19052.0
2019-12-26 13:00:00,58.77,58.92,58.77,58.91,25972.0,58.77,58.92,58.77,58.91,25972.0
2019-12-26 13:30:00,58.91,59.1,58.89,59.07,116873.0,58.91,59.1,58.89,59.07,116873.0
2019-12-26 14:00:00,59.07,59.07,58.87,58.92,25338.0,59.07,59.07,58.87,58.92,25338.0
2019-12-26 14:30:00,58.91,58.93,58.82,58.83,18292.0,58.91,58.93,58.82,58.83,18292.0
2019-12-26 15:00:00,58.84,58.85,58.72,58.75,30775.0,58.84,58.85,58.72,58.75,30775.0
2019-12-26 15:30:00,58.74,59.12,58.73,59.08,206466.0,58.74,59.12,58.73,59.08,206466.0
2019-12-27 09:30:00,59.2,59.34,58.96,59.01,31049.0,59.2,59.34,58.96,59.01,31049.0
2019-12-27 10:00:00,59.02,59.22,58.91,58.97,31920.0,59.02,59.22,58.91,58.97,31920.0
2019-12-27 10:30:00,58.95,59.02,58.88,59.0,19658.0,58.95,59.02,58.88,59.0,19658.0
2019-12-27 11:00:00,59.02,59.05,58.9,58.91,23897.0,59.02,59.05,58.9,58.91,23897.0
2019-12-27 11:30:00,58.89,59.01,58.87,58.97,15018.0,58.89,59.01,58.87,58.97,15018.0
2019-12-27 12:00:00,58.98,59.02,58.89,58.93,21799.0,58.98,59.02,58.89,58.93,21799.0
2019-12-27 12:30:00,58.93,59.0,58.88,59.0,15802.0,58.93,59.0,58.88,59.0,15802.0
2019-12-27 13:00:00,59.0,59.02,58.93,58.99,14541.0,59.0,59.02,58.93,58.99,14541.0
2019-12-27 13:30:00,58.98,59.03,58.86,58.88,32291.0,58.98,59.03,58.86,58.88,32291.0
2019-12-27 14:00:00,58.9,58.92,58.81,58.88,20095.0,58.9,58.92,58.81,58.88,20095.0
2019-12-27 14:30:00,58.88,59.18,58.88,59.12,64565.0,58.88,59.18,58.88,59.12,64565.0
2019-12-27 15:00:00,59.13,59.26,59.08,59.17,98217.0,59.13,59.26,59.08,59.17,98217.0
2019-12-27 15:30:00,59.17,59.23,59.02,59.1,142040.0,59.17,59.23,59.02,59.1,142040.0
2019-12-30 09:30:00,59.1,59.11,58.53,58.67,24455.0,59.1,59.11,58.53,58.67,24455.0
2019-12-30 10:00:00,58.68,58.68,58.34,58.43,22826.0,58.68,58.68,58.34,58.43,22826.0
2019-12-30 10:30:00,58.42,58.52,58.33,58.37,26554.0,58.42,58.52,58.33,58.37,26554.0
2019-12-30 11:00:00,58.36,58.46,58.3,58.37,24665.0,58.36,58.46,58.3,58.37,24665.0
2019-12-30 11:30:00,58.39,58.4,58.27,58.31,22220.0,58.39,58.4,58.27,58.31,22220.0
2019-12-30 12:00:00,58.29,58.61,58.25,58.59,19269.0,58.29,58.61,58.25,58.59,19269.0
2019-12-30 12:30:00,58.58,58.7,58.57,58.61,15379.0,58.58,58.7,58.57,58.61,15379.0
2019-12-30 13:00:00,58.6,58.68,58.58,58.61,13712.0,58.6,58.68,58.58,58.61,13712.0
2019-12-30 13:30:00,58.61,58.73,58.58,58.72,18030.0,58.61,58.73,58.58,58.72,18030.0
2019-12-30 14:00:00,58.71,58.71,58.59,58.71,27632.0,58.71,58.71,58.59,58.71,27632.0
2019-12-30 14:30:00,58.74,58.74,58.65,58.71,24041.0,58.74,58.74,58.65,58.71,24041.0
2019-12-30 15:00:00,58.71,58.71,58.56,58.56,25237.0,58.71,58.71,58.56,58.56,25237.0
2019-12-30 15:30:00,58.56,58.6,58.45,58.58,87514.0,58.56,58.6,58.45,58.58,87514.0
2019-12-31 09:30:00,58.5,58.65,58.31,58.52,44557.0,58.5,58.65,58.31,58.52,44557.0
2019-12-31 10:00:00,58.51,58.63,58.37,58.51,59580.0,58.51,58.63,58.37,58.51,59580.0
2019-12-31 10:30:00,58.51,58.6,58.38,58.47,23069.0,58.51,58.6,58.38,58.47,23069.0
2019-12-31 11:00:00,58.45,58.52,58.4,58.46,21336.0,58.45,58.52,58.4,58.46,21336.0
2019-12-31 11:30:00,58.47,58.48,58.35,58.43,16592.0,58.47,58.48,58.35,58.43,16592.0
2019-12-31 12:00:00,58.43,58.49,58.37,58.46,14937.0,58.43,58.49,58.37,58.46,14937.0
2019-12-31 12:30:00,58.44,58.47,58.37,58.39,15900.0,58.44,58.47,58.37,58.39,15900.0
2019-12-31 13:00:00,58.41,58.42,58.34,58.39,12470.0,58.41,58.42,58.34,58.39,12470.0
2019-12-31 13:30:00,58.43,58.56,58.41,58.5,24166.0,58.43,58.56,58.41,58.5,24166.0
2019-12-31 14:00:00,58.5,58.53,58.37,58.42,28267.0,58.5,58.53,58.37,58.42,28267.0
2019-12-31 14:30:00,58.42,58.42,58.29,58.3,21012.0,58.42,58.42,58.29,58.3,21012.0
2019-12-31 15:00:00,58.3,58.55,58.3,58.52,48741.0,58.3,58.55,58.3,58.52,48741.0
2019-12-31 15:30:00,58.52,58.54,58.27,58.39,160094.0,58.52,58.54,58.27,58.39,160094.0
2020-01-02 09:30:00,58.79,59.11,58.23,58.59,53812.0,58.79,59.11,58.23,58.59,53812.0
2020-01-02 10:00:00,58.59,58.64,58.15,58.33,39136.0,58.59,58.64,58.15,58.33,39136.0
2020-01-02 10:30:00,58.3,58.52,58.17,58.51,62870.0,58.3,58.52,58.17,58.51,62870.0
2020-01-02 11:00:00,58.5,58.53,58.31,58.35,42933.0,58.5,58.53,58.31,58.35,42933.0
2020-01-02 11:30:00,58.4,58.44,58.23,58.44,30477.0,58.4,58.44,58.23,58.44,30477.0
2020-01-02 12:00:00,58.45,58.59,58.44,58.58,17053.0,58.45,58.59,58.44,58.58,17053.0
2020-01-02 12:30:00,58.58,58.58,58.4,58.41,17056.0,58.58,58.58,58.4,58.41,17056.0
2020-01-02 13:00:00,58.4,58.47,58.34,58.37,16532.0,58.4,58.47,58.34,58.37,16532.0
2020-01-02 13:30:00,58.38,58.38,58.24,58.27,16403.0,58.38,58.38,58.24,58.27,16403.0
2020-01-02 14:00:00,58.28,58.41,58.27,58.39,24278.0,58.28,58.41,58.27,58.39,24278.0
2020-01-02 14:30:00,58.39,58.41,58.34,58.37,29261.0,58.39,58.41,58.34,58.37,29261.0
2020-01-02 15:00:00,58.38,58.55,58.38,58.51,37383.0,58.38,58.55,58.38,58.51,37383.0
2020-01-02 15:30:00,58.51,58.83,58.49,58.83,189920.0,58.51,58.83,58.49,58.83,189920.0
2020-01-03 09:30:00,57.74,58.22,57.25,57.56,119910.0,57.74,58.22,57.25,57.56,119910.0
2020-01-03 10:00:00,57.52,57.59,57.26,57.47,54837.0,57.52,57.59,57.26,57.47,54837.0
2020-01-03 10:30:00,57.47,57.5,57.25,57.33,85532.0,57.47,57.5,57.25,57.33,85532.0
2020-01-03 11:00:00,57.35,57.75,57.31,57.64,41314.0,57.35,57.75,57.31,57.64,41314.0
2020-01-03 11:30:00,57.63,57.9,57.55,57.8,78101.0,57.63,57.9,57.55,57.8,78101.0
2020-01-03 12:00:00,57.81,57.81,57.58,57.61,70572.0,57.81,57.81,57.58,57.61,70572.0
2020-01-03 12:30:00,57.61,57.86,57.59,57.72,80997.0,57.61,57.86,57.59,57.72,80997.0
2020-01-03 13:00:00,57.73,57.82,57.7,57.72,38921.0,57.73,57.82,57.7,57.72,38921.0
2020-01-03 13:30:00,57.73,57.78,57.55,57.58,38785.0,57.73,57.78,57.55,57.58,38785.0
2020-01-03 14:00:00,57.59,57.63,57.47,57.53,38942.0,57.59,57.63,57.47,57.53,38942.0
2020-01-03 14:30:00,57.51,57.59,57.46,57.56,52024.0,57.51,57.59,57.46,57.56,52024.0
2020-01-03 15:00:00,57.55,57.65,57.39,57.41,134060.0,57.55,57.65,57.39,57.41,134060.0
2020-01-03 15:30:00,57.4,57.65,57.31,57.58,254175.0,57.4,57.65,57.31,57.58,254175.0
2020-01-06 09:30:00,57.08,57.08,56.58,56.64,82024.0,57.08,57.08,56.58,56.64,82024.0
2020-01-06 10:00:00,56.64,57.0,56.52,56.99,200005.0,56.64,57.0,56.52,56.99,200005.0
2020-01-06 10:30:00,57.01,57.27,56.82,56.82,81396.0,57.01,57.27,56.82,56.82,81396.0
2020-01-06 11:00:00,56.86,57.04,56.75,56.94,200953.0,56.86,57.04,56.75,56.94,200953.0
2020-01-06 11:30:00,56.94,56.99,56.74,56.87,82614.0,56.94,56.99,56.74,56.87,82614.0
2020-01-06 12:00:00,56.85,56.95,56.71,56.92,31600.0,56.85,56.95,56.71,56.92,31600.0
2020-01-06 12:30:00,56.93,56.95,56.86,56.9,28569.0,56.93,56.95,56.86,56.9,28569.0
2020-01-06 13:00:00,56.91,57.03,56.88,56.97,63543.0,56.91,57.03,56.88,56.97,63543.0
2020-01-06 13:30:00,56.97,57.03,56.79,56.8,43615.0,56.97,57.03,56.79,56.8,43615.0
2020-01-06 14:00:00,56.8,56.83,56.72,56.82,52000.0,56.8,56.83,56.72,56.82,52000.0
2020-01-06 14:30:00,56.82,56.82,56.67,56.73,78299.0,56.82,56.82,56.67,56.73,78299.0
2020-01-06 15:00:00,56.71,56.84,56.67,56.74,71302.0,56.71,56.84,56.67,56.74,71302.0
2020-01-06 15:30:00,56.73,56.8,56.62,56.77,295342.0,56.73,56.8,56.62,56.77,295342.0
2020-01-07 09:30:00,56.55,56.93,56.47,56.62,44334.0,56.55,56.93,56.47,56.62,44334.0
2020-01-07 10:00:00,56.63,56.73,56.56,56.69,38409.0,56.63,56.73,56.56,56.69,38409.0
2020-01-07 10:30:00,56.71,56.79,56.61,56.77,142901.0,56.71,56.79,56.61,56.77,142901.0
2020-01-07 11:00:00,56.77,57.27,56.74,57.23,70023.0,56.77,57.27,56.74,57.23,70023.0
2020-01-07 11:30:00,57.24,57.26,57.01,57.05,168500.0,57.24,57.26,57.01,57.05,168500.0
2020-01-07 12:00:00,57.05,57.19,57.02,57.11,147717.0,57.05,57.19,57.02,57.11,147717.0
2020-01-07 12:30:00,57.11,57.11,56.83,56.86,36903.0,57.11,57.11,56.83,56.86,36903.0
2020-01-07 13:00:00,56.88,56.99,56.84,56.87,43987.0,56.88,56.99,56.84,56.87,43987.0
2020-01-07 13:30:00,56.87,56.92,56.86,56.87,32490.0,56.87,56.92,56.86,56.87,32490.0
2020-01-07 14:00:00,56.88,56.97,56.83,56.96,40859.0,56.88,56.97,56.83,56.96,40859.0
2020-01-07 14:30:00,56.96,57.0,56.95,56.99,37888.0,56.96,57.0,56.95,56.99,37888.0
2020-01-07 15:00:00,56.99,57.01,56.92,56.99,73572.0,56.99,57.01,56.92,56.99,73572.0
2020-01-07 15:30:00,56.99,57.0,56.87,56.97,232453.0,56.99,57.0,56.87,56.97,232453.0
2020-01-08 09:30:00,57.03,57.54,56.96,57.45,43839.0,57.03,57.54,56.96,57.45,43839.0
2020-01-08 10:00:00,57.48,57.53,57.07,57.12,39569.0,57.48,57.53,57.07,57.12,39569.0
2020-01-08 10:30:00,57.11,57.16,56.92,57.07,31241.0,57.11,57.16,56.92,57.07,31241.0
2020-01-08 11:00:00,57.08,57.33,57.04,57.31,30627.0,57.08,57.33,57.04,57.31,30627.0
2020-01-08 11:30:00,57.31,57.66,57.16,57.55,41892.0,57.31,57.66,57.16,57.55,41892.0
2020-01-08 12:00:00,57.55,57.68,57.54,57.65,45103.0,57.55,57.68,57.54,57.65,45103.0
2020-01-08 12:30:00,57.64,57.68,57.57,57.64,30675.0,57.64,57.68,57.57,57.64,30675.0
2020-01-08 13:00:00,57.64,57.65,57.48,57.48,31404.0,57.64,57.65,57.48,57.48,31404.0
2020-01-08 13:30:00,57.49,57.51,57.43,57.5,49449.0,57.49,57.51,57.43,57.5,49449.0
2020-01-08 14:00:00,57.5,57.73,57.5,57.72,82888.0,57.5,57.73,57.5,57.72,82888.0
2020-01-08 14:30:00,57.72,57.85,57.7,57.83,36015.0,57.72,57.85,57.7,57.83,36015.0
2020-01-08 15:00:00,57.85,57.92,57.8,57.88,40490.0,57.85,57.92,57.8,57.88,40490.0
2020-01-08 15:30:00,57.87,57.91,57.57,57.59,187519.0,57.87,57.91,57.57,57.59,187519.0
2020-01-09 09:30:00,58.06,58.08,57.52,57.81,38219.0,58.06,58.08,57.52,57.81,38219.0
2020-01-09 10:00:00,57.85,57.85,57.55,57.65,32626.0,57.85,57.85,57.55,57.65,32626.0
2020-01-09 10:30:00,57.65,57.93,57.64,57.86,24578.0,57.65,57.93,57.64,57.86,24578.0
2020-01-09 11:00:00,57.89,58.02,57.85,58.02,34083.0,57.89,58.02,57.85,58.02,34083.0
2020-01-09 11:30:00,58.02,58.13,57.99,58.08,33474.0,58.02,58.13,57.99,58.08,33474.0
2020-01-09 12:00:00,58.07,58.11,57.91,57.94,28932.0,58.07,58.11,57.91,57.94,28932.0
2020-01-09 12:30:00,57.93,58.08,57.82,58.07,29797.0,57.93,58.08,57.82,58.07,29797.0
2020-01-09 13:00:00,58.07,58.07,57.88,57.95,29365.0,58.07,58.07,57.88,57.95,29365.0
2020-01-09 13:30:00,57.94,57.96,57.84,57.86,18629.0,57.94,57.96,57.84,57.86,18629.0
2020-01-09 14:00:00,57.86,57.99,57.86,57.94,23094.0,57.86,57.99,57.86,57.94,23094.0
2020-01-09 14:30:00,57.94,58.05,57.87,57.9,28180.0,57.94,58.05,57.87,57.9,28180.0
2020-01-09 15:00:00,57.9,57.99,57.89,57.94,24209.0,57.9,57.99,57.89,57.94,24209.0
2020-01-09 15:30:00,57.95,58.08,57.94,58.06,164227.0,57.95,58.08,57.94,58.06,164227.0
2020-01-10 09:30:00,58.23,58.39,57.77,58.21,28816.0,58.23,58.39,57.77,58.21,28816.0
2020-01-10 10:00:00,58.25,58.25,58.0,58.04,20365.0,58.25,58.25,58.0,58.04,20365.0
2020-01-10 10:30:00,58.0,58.02,57.9,57.97,22500.0,58.0,58.02,57.9,57.97,22500.0
2020-01-10 11:00:00,57.98,57.99,57.67,57.76,29567.0,57.98,57.99,57.67,57.76,29567.0
2020-01-10 11:30:00,57.75,57.8,57.57,57.61,37776.0,57.75,57.8,57.57,57.61,37776.0
2020-01-10 12:00:00,57.62,57.82,57.61,57.64,49915.0,57.62,57.82,57.61,57.64,49915.0
2020-01-10 12:30:00,57.64,57.82,57.61,57.76,42173.0,57.64,57.82,57.61,57.76,42173.0
2020-01-10 13:00:00,57.76,57.91,57.75,57.85,22798.0,57.76,57.91,57.75,57.85,22798.0
2020-01-10 13:30:00,57.85,58.03,57.84,57.9,17260.0,57.85,58.03,57.84,57.9,17260.0
2020-01-10 14:00:00,57.89,57.89,57.75,57.8,56320.0,57.89,57.89,57.75,57.8,56320.0
2020-01-10 14:30:00,57.81,57.92,57.79,57.91,20506.0,57.81,57.92,57.79,57.91,20506.0
2020-01-10 15:00:00,57.91,57.92,57.81,57.85,40295.0,57.91,57.92,57.81,57.85,40295.0
2020-01-10 15:30:00,57.84,58.02,57.72,57.95,250325.0,57.84,58.02,57.72,57.95,250325.0
2020-01-13 09:30:00,57.98,58.01,57.59,57.7,73482.0,57.98,58.01,57.59,57.7,73482.0
2020-01-13 10:00:00,57.68,57.76,57.3,57.56,56399.0,57.68,57.76,57.3,57.56,56399.0
2020-01-13 10:30:00,57.58,57.63,57.48,57.51,32255.0,57.58,57.63,57.48,57.51,32255.0
2020-01-13 11:00:00,57.53,57.58,57.4,57.57,32749.0,57.53,57.58,57.4,57.57,32749.0
2020-01-13 11:30:00,57.58,57.66,57.48,57.54,36694.0,57.58,57.66,57.48,57.54,36694.0
2020-01-13 12:00:00,57.56,57.63,57.5,57.61,66142.0,57.56,57.63,57.5,57.61,66142.0
2020-01-13 12:30:00,57.61,57.77,57.58,57.64,42143.0,57.61,57.77,57.58,57.64,42143.0
2020-01-13 13:00:00,57.63,57.74,57.59,57.69,27580.0,57.63,57.74,57.59,57.69,27580.0
2020-01-13 13:30:00,57.69,57.72,57.6,57.68,24808.0,57.69,57.72,57.6,57.68,24808.0
2020-01-13 14:00:00,57.7,57.82,57.65,57.8,27628.0,57.7,57.82,57.65,57.8,27628.0
2020-01-13 14:30:00,57.8,57.83,57.75,57.81,49343.0,57.8,57.83,57.75,57.81,49343.0
2020-01-13 15:00:00,57.81,57.89,57.73,57.74,30184.0,57.81,57.89,57.73,57.74,30184.0
2020-01-13 15:30:00,57.74,57.89,57.74,57.82,178531.0,57.74,57.89,57.74,57.82,178531.0
2020-01-14 09:30:00,57.77,58.0,57.68,57.87,37985.0,57.77,58.0,57.68,57.87,37985.0
2020-01-14 10:00:00,57.81,57.9,57.72,57.79,42652.0,57.81,57.9,57.72,57.79,42652.0
2020-01-14 10:30:00,57.77,57.89,57.74,57.78,66105.0,57.77,57.89,57.74,57.78,66105.0
2020-01-14 11:00:00,57.83,57.93,57.78,57.88,37020.0,57.83,57.93,57.78,57.88,37020.0
2020-01-14 11:30:00,57.87,57.99,57.87,57.93,18386.0,57.87,57.99,57.87,57.93,18386.0
2020-01-14 12:00:00,57.94,57.98,57.9,57.93,34529.0,57.94,57.98,57.9,57.93,34529.0
2020-01-14 12:30:00,57.92,57.99,57.9,57.97,32388.0,57.92,57.99,57.9,57.97,32388.0
2020-01-14 13:00:00,57.95,58.09,57.95,58.04,36746.0,57.95,58.09,57.95,58.04,36746.0
2020-01-14 13:30:00,58.04,58.08,57.81,57.89,36663.0,58.04,58.08,57.81,57.89,36663.0
2020-01-14 14:00:00,57.92,57.93,57.79,57.89,39620.0,57.92,57.93,57.79,57.89,39620.0
2020-01-14 14:30:00,57.89,58.05,57.86,58.0,42068.0,57.89,58.05,57.86,58.0,42068.0
2020-01-14 15:00:00,58.01,58.02,57.83,57.84,81489.0,58.01,58.02,57.83,57.84,81489.0
2020-01-14 15:30:00,57.84,57.97,57.81,57.89,168203.0,57.84,57.97,57.81,57.89,168203.0
2020-01-15 09:30:00,57.87,58.25,57.78,58.01,31325.0,57.87,58.25,57.78,58.01,31325.0
2020-01-15 10:00:00,58.03,58.04,57.67,57.72,20403.0,58.03,58.04,57.67,57.72,20403.0
2020-01-15 10:30:00,57.72,57.81,57.61,57.64,50651.0,57.72,57.81,57.61,57.64,50651.0
2020-01-15 11:00:00,57.65,57.69,57.49,57.49,138568.0,57.65,57.69,57.49,57.49,138568.0
2020-01-15 11:30:00,57.5,57.62,57.46,57.51,67112.0,57.5,57.62,57.46,57.51,67112.0
2020-01-15 12:00:00,57.47,57.47,57.32,57.32,42273.0,57.47,57.47,57.32,57.32,42273.0
2020-01-15 12:30:00,57.33,57.36,57.16,57.16,33133.0,57.33,57.36,57.16,57.16,33133.0
2020-01-15 13:00:00,57.17,57.25,57.15,57.21,49619.0,57.17,57.25,57.15,57.21,49619.0
2020-01-15 13:30:00,57.21,57.27,57.16,57.17,33378.0,57.21,57.27,57.16,57.17,33378.0
2020-01-15 14:00:00,57.17,57.58,57.15,57.51,70239.0,57.17,57.58,57.15,57.51,70239.0
2020-01-15 14:30:00,57.5,57.53,57.41,57.42,67612.0,57.5,57.53,57.41,57.42,67612.0
2020-01-15 15:00:00,57.43,57.47,57.23,57.28,77563.0,57.43,57.47,57.23,57.28,77563.0
2020-01-15 15:30:00,57.28,57.59,57.24,57.55,180921.0,57.28,57.59,57.24,57.55,180921.0
2020-01-16 09:30:00,57.75,58.13,57.73,57.78,65433.0,57.75,58.13,57.73,57.78,65433.0
2020-01-16 10:00:00,57.79,58.0,57.69,57.99,54074.0,57.79,58.0,57.69,57.99,54074.0
2020-01-16 10:30:00,57.99,58.4,57.97,58.34,63901.0,57.99,58.4,57.97,58.34,63901.0
2020-01-16 11:00:00,58.36,58.48,58.26,58.28,52027.0,58.36,58.48,58.26,58.28,52027.0
2020-01-16 11:30:00,58.28,58.31,58.17,58.19,33882.0,58.28,58.31,58.17,58.19,33882.0
2020-01-16 12:00:00,58.2,58.37,58.19,58.35,30884.0,58.2,58.37,58.19,58.35,30884.0
2020-01-16 12:30:00,58.37,58.53,58.37,58.48,29072.0,58.37,58.53,58.37,58.48,29072.0
2020-01-16 13:00:00,58.47,58.49,58.35,58.39,40472.0,58.47,58.49,58.35,58.39,40472.0
2020-01-16 13:30:00,58.39,58.48,58.39,58.46,29578.0,58.39,58.48,58.39,58.46,29578.0
2020-01-16 14:00:00,58.46,58.47,58.28,58.28,19945.0,58.46,58.47,58.28,58.28,19945.0
2020-01-16 14:30:00,58.28,58.38,58.22,58.35,36623.0,58.28,58.38,58.22,58.35,36623.0
2020-01-16 15:00:00,58.35,58.44,58.32,58.39,25853.0,58.35,58.44,58.32,58.39,25853.0
2020-01-16 15:30:00,58.4,58.61,58.39,58.59,152281.0,58.4,58.61,58.39,58.59,152281.0
2020-01-17 09:30:00,58.85,59.54,58.54,59.45,203815.0,58.85,59.54,58.54,59.45,203815.0
2020-01-17 10:00:00,59.4,59.74,59.34,59.68,65262.0,59.4,59.74,59.34,59.68,65262.0
2020-01-17 10:30:00,59.67,59.75,59.45,59.53,78929.0,59.67,59.75,59.45,59.53,78929.0
2020-01-17 11:00:00,59.53,59.54,59.14,59.32,81445.0,59.53,59.54,59.14,59.32,81445.0
2020-01-17 11:30:00,59.32,59.55,59.32,59.55,40959.0,59.32,59.55,59.32,59.55,40959.0
2020-01-17 12:00:00,59.55,59.63,59.51,59.54,61617.0,59.55,59.63,59.51,59.54,61617.0
2020-01-17 12:30:00,59.54,59.57,59.47,59.48,20903.0,59.54,59.57,59.47,59.48,20903.0
2020-01-17 13:00:00,59.49,59.58,59.47,59.52,24980.0,59.49,59.58,59.47,59.52,24980.0
2020-01-17 13:30:00,59.53,59.57,59.5,59.54,23259.0,59.53,59.57,59.5,59.54,23259.0
2020-01-17 14:00:00,59.54,59.58,59.48,59.52,26766.0,59.54,59.58,59.48,59.52,26766.0
2020-01-17 14:30:00,59.52,59.71,59.51,59.68,77674.0,59.52,59.71,59.51,59.68,77674.0
2020-01-17 15:00:00,59.68,59.73,59.6,59.73,76718.0,59.68,59.73,59.6,59.73,76718.0
2020-01-17 15:30:00,59.73,59.78,59.62,59.64,305073.0,59.73,59.78,59.62,59.64,305073.0
2020-01-21 09:30:00,58.76,59.0,58.18,58.44,170972.0,58.76,59.0,58.18,58.44,170972.0
2020-01-21 10:00:00,58.44,58.56,58.07,58.22,84480.0,58.44,58.56,58.07,58.22,84480.0
2020-01-21 10:30:00,58.25,58.42,58.13,58.33,58702.0,58.25,58.42,58.13,58.33,58702.0
2020-01-21 11:00:00,58.32,58.63,58.3,58.6,57310.0,58.32,58.63,58.3,58.6,57310.0
2020-01-21 11:30:00,58.61,58.95,58.54,58.93,55569.0,58.61,58.95,58.54,58.93,55569.0
2020-01-21 12:00:00,58.91,58.94,58.66,58.74,32818.0,58.91,58.94,58.66,58.74,32818.0
2020-01-21 12:30:00,58.75,58.96,58.67,58.96,42733.0,58.75,58.96,58.67,58.96,42733.0
2020-01-21 13:00:00,58.96,59.03,58.58,58.62,73809.0,58.96,59.03,58.58,58.62,73809.0
2020-01-21 13:30:00,58.59,58.64,57.77,57.79,179829.0,58.59,58.64,57.77,57.79,179829.0
2020-01-21 14:00:00,57.8,57.96,57.65,57.76,111259.0,57.8,57.96,57.65,57.76,111259.0
2020-01-21 14:30:00,57.76,57.84,57.57,57.7,103740.0,57.76,57.84,57.57,57.7,103740.0
2020-01-21 15:00:00,57.68,58.13,57.68,58.12,55579.0,57.68,58.13,57.68,58.12,55579.0
2020-01-21 15:30:00,58.1,58.15,57.83,57.91,232387.0,58.1,58.15,57.83,57.91,232387.0
2020-01-22 09:30:00,58.13,58.43,57.94,58.42,57121.0,58.13,58.43,57.94,58.42,57121.0
2020-01-22 10:00:00,58.48,58.68,58.34,58.43,97045.0,58.48,58.68,58.34,58.43,97045.0
2020-01-22 10:30:00,58.41,58.58,58.31,58.32,57872.0,58.41,58.58,58.31,58.32,57872.0
2020-01-22 11:00:00,58.32,58.41,58.07,58.11,60665.0,58.32,58.41,58.07,58.11,60665.0
2020-01-22 11:30:00,58.12,58.28,58.06,58.28,35451.0,58.12,58.28,58.06,58.28,35451.0
2020-01-22 12:00:00,58.28,58.34,58.18,58.28,26791.0,58.28,58.34,58.18,58.28,26791.0
2020-01-22 12:30:00,58.3,58.32,58.22,58.23,29817.0,58.3,58.32,58.22,58.23,29817.0
2020-01-22 13:00:00,58.23,58.37,58.23,58.27,59654.0,58.23,58.37,58.23,58.27,59654.0
2020-01-22 13:30:00,58.25,58.26,57.88,58.01,118646.0,58.25,58.26,57.88,58.01,118646.0
2020-01-22 14:00:00,58.01,58.1,57.91,57.95,50218.0,58.01,58.1,57.91,57.95,50218.0
2020-01-22 14:30:00,57.94,57.94,57.74,57.79,60192.0,57.94,57.94,57.74,57.79,60192.0
2020-01-22 15:00:00,57.8,57.82,57.54,57.6,94494.0,57.8,57.82,57.54,57.6,94494.0
2020-01-22 15:30:00,57.6,57.83,57.48,57.63,421794.0,57.6,57.83,57.48,57.63,421794.0
2020-01-23 09:30:00,56.8,56.94,55.92,56.88,127659.0,56.8,56.94,55.92,56.88,127659.0
2020-01-23 10:00:00,56.84,57.15,56.78,57.12,47943.0,56.84,57.15,56.78,57.12,47943.0
2020-01-23 10:30:00,57.12,57.29,56.95,57.07,82663.0,57.12,57.29,56.95,57.07,82663.0
2020-01-23 11:00:00,57.08,57.16,56.83,56.84,79563.0,57.08,57.16,56.83,56.84,79563.0
2020-01-23 11:30:00,56.85,57.09,56.77,57.09,40001.0,56.85,57.09,56.77,57.09,40001.0
2020-01-23 12:00:00,57.1,57.26,57.02,57.23,48709.0,57.1,57.26,57.02,57.23,48709.0
2020-01-23 12:30:00,57.24,57.43,57.2,57.42,39006.0,57.24,57.43,57.2,57.42,39006.0
2020-01-23 13:00:00,57.41,57.95,57.39,57.82,61562.0,57.41,57.95,57.39,57.82,61562.0
2020-01-23 13:30:00,57.8,58.02,57.77,58.0,50055.0,57.8,58.02,57.77,58.0,50055.0
2020-01-23 14:00:00,57.99,58.18,57.99,58.08,65349.0,57.99,58.18,57.99,58.08,65349.0
2020-01-23 14:30:00,58.08,58.2,58.08,58.17,40279.0,58.08,58.2,58.08,58.17,40279.0
2020-01-23 15:00:00,58.17,58.17,58.04,58.12,46752.0,58.17,58.17,58.04,58.12,46752.0
2020-01-23 15:30:00,58.11,58.28,58.06,58.23,161138.0,58.11,58.28,58.06,58.23,161138.0
2020-01-24 09:30:00,58.12,58.12,57.18,57.33,83556.0,58.12,58.12,57.18,57.33,83556.0
2020-01-24 10:00:00,57.32,57.32,56.39,56.42,122414.0,57.32,57.32,56.39,56.42,122414.0
2020-01-24 10:30:00,56.42,56.53,56.17,56.25,120412.0,56.42,56.53,56.17,56.25,120412.0
2020-01-24 11:00:00,56.22,56.27,55.8,55.88,171006.0,56.22,56.27,55.8,55.88,171006.0
2020-01-24 11:30:00,55.88,55.88,55.51,55.53,99238.0,55.88,55.88,55.51,55.53,99238.0
2020-01-24 12:00:00,55.51,55.74,55.44,55.66,66504.0,55.51,55.74,55.44,55.66,66504.0
2020-01-24 12:30:00,55.65,55.85,55.57,55.64,78644.0,55.65,55.85,55.57,55.64,78644.0
2020-01-24 13:00:00,55.64,55.67,55.47,55.53,44090.0,55.64,55.67,55.47,55.53,44090.0
2020-01-24 13:30:00,55.52,55.74,55.47,55.72,70196.0,55.52,55.74,55.47,55.72,70196.0
2020-01-24 14:00:00,55.72,55.76,55.22,55.25,130486.0,55.72,55.76,55.22,55.25,130486.0
2020-01-24 14:30:00,55.26,55.53,55.25,55.51,104424.0,55.26,55.53,55.25,55.51,104424.0
2020-01-24 15:00:00,55.51,56.04,55.5,55.78,129688.0,55.51,56.04,55.5,55.78,129688.0
2020-01-24 15:30:00,55.78,55.97,55.52,55.81,432372.0,55.78,55.97,55.52,55.81,432372.0
2020-01-27 09:30:00,53.3,53.85,53.1,53.75,488739.0,53.3,53.85,53.1,53.75,488739.0
2020-01-27 10:00:00,53.72,53.86,53.5,53.8,133436.0,53.72,53.86,53.5,53.8,133436.0
2020-01-27 10:30:00,53.82,53.82,53.47,53.67,196604.0,53.82,53.82,53.47,53.67,196604.0
2020-01-27 11:00:00,53.68,54.05,53.68,53.94,71605.0,53.68,54.05,53.68,53.94,71605.0
2020-01-27 11:30:00,53.9,54.11,53.8,54.07,79522.0,53.9,54.11,53.8,54.07,79522.0
2020-01-27 12:00:00,54.07,54.29,53.99,54.21,74482.0,54.07,54.29,53.99,54.21,74482.0
2020-01-27 12:30:00,54.21,54.31,54.13,54.16,54650.0,54.21,54.31,54.13,54.16,54650.0
2020-01-27 13:00:00,54.15,54.28,54.15,54.28,44058.0,54.15,54.28,54.15,54.28,44058.0
2020-01-27 13:30:00,54.26,54.32,54.17,54.27,64941.0,54.26,54.32,54.17,54.27,64941.0
2020-01-27 14:00:00,54.28,54.59,54.19,54.5,61893.0,54.28,54.59,54.19,54.5,61893.0
2020-01-27 14:30:00,54.48,54.48,54.15,54.28,47026.0,54.48,54.48,54.15,54.28,47026.0
2020-01-27 15:00:00,54.28,54.39,54.09,54.24,118441.0,54.28,54.39,54.09,54.24,118441.0
2020-01-27 15:30:00,54.22,54.32,54.14,54.14,317097.0,54.22,54.32,54.14,54.14,317097.0
2020-01-28 09:30:00,54.82,55.12,54.42,54.66,94370.0,54.82,55.12,54.42,54.66,94370.0
2020-01-28 10:00:00,54.63,54.82,54.55,54.69,99719.0,54.63,54.82,54.55,54.69,99719.0
2020-01-28 10:30:00,54.67,55.3,54.66,55.3,159410.0,54.67,55.3,54.66,55.3,159410.0
2020-01-28 11:00:00,55.31,55.33,54.96,55.07,41530.0,55.31,55.33,54.96,55.07,41530.0
2020-01-28 11:30:00,55.07,55.2,55.03,55.16,22973.0,55.07,55.2,55.03,55.16,22973.0
2020-01-28 12:00:00,55.16,55.39,55.1,55.37,55108.0,55.16,55.39,55.1,55.37,55108.0
2020-01-28 12:30:00,55.37,55.48,55.31,55.44,27885.0,55.37,55.48,55.31,55.44,27885.0
2020-01-28 13:00:00,55.42,55.43,55.03,55.17,41800.0,55.42,55.43,55.03,55.17,41800.0
2020-01-28 13:30:00,55.17,55.42,55.15,55.42,32185.0,55.17,55.42,55.15,55.42,32185.0
2020-01-28 14:00:00,55.44,55.6,55.36,55.52,53979.0,55.44,55.6,55.36,55.52,53979.0
2020-01-28 14:30:00,55.5,55.64,55.48,55.54,64427.0,55.5,55.64,55.48,55.54,64427.0
2020-01-28 15:00:00,55.53,55.54,55.15,55.17,91703.0,55.53,55.54,55.15,55.17,91703.0
2020-01-28 15:30:00,55.17,55.26,54.98,55.0,215142.0,55.17,55.26,54.98,55.0,215142.0
2020-01-29 09:30:00,55.16,56.22,55.13,56.04,135152.0,55.16,56.22,55.13,56.04,135152.0
2020-01-29 10:00:00,56.07,56.09,55.54,55.64,106129.0,56.07,56.09,55.54,55.64,106129.0
2020-01-29 10:30:00,55.62,55.85,55.45,55.8,50157.0,55.62,55.85,55.45,55.8,50157.0
2020-01-29 11:00:00,55.8,55.83,55.63,55.66,35284.0,55.8,55.83,55.63,55.66,35284.0
2020-01-29 11:30:00,55.66,55.84,55.55,55.8,27983.0,55.66,55.84,55.55,55.8,27983.0
2020-01-29 12:00:00,55.81,55.83,55.66,55.7,21224.0,55.81,55.83,55.66,55.7,21224.0
2020-01-29 12:30:00,55.7,55.71,55.58,55.6,22200.0,55.7,55.71,55.58,55.6,22200.0
2020-01-29 13:00:00,55.59,55.71,55.58,55.71,24840.0,55.59,55.71,55.58,55.71,24840.0
2020-01-29 13:30:00,55.69,55.93,55.69,55.93,23384.0,55.69,55.93,55.69,55.93,23384.0
2020-01-29 14:00:00,55.9,56.19,55.89,56.0,59607.0,55.9,56.19,55.89,56.0,59607.0
2020-01-29 14:30:00,56.0,56.14,55.98,56.05,102926.0,56.0,56.14,55.98,56.05,102926.0
2020-01-29 15:00:00,56.05,56.11,55.87,56.05,87149.0,56.05,56.11,55.87,56.05,87149.0
2020-01-29 15:30:00,56.04,56.13,55.96,56.02,239867.0,56.04,56.13,55.96,56.02,239867.0
2020-01-30 09:30:00,53.13,55.29,52.77,54.25,756978.0,53.13,55.29,52.77,54.25,756978.0
2020-01-30 10:00:00,54.18,54.54,53.84,53.95,97226.0,54.18,54.54,53.84,53.95,97226.0
2020-01-30 10:30:00,53.95,53.99,53.11,53.14,190912.0,53.95,53.99,53.11,53.14,190912.0
2020-01-30 11:00:00,53.16,53.5,53.07,53.46,149998.0,53.16,53.5,53.07,53.46,149998.0
2020-01-30 11:30:00,53.44,53.68,53.23,53.57,64488.0,53.44,53.68,53.23,53.57,64488.0
2020-01-30 12:00:00,53.52,53.54,53.4,53.42,36512.0,53.52,53.54,53.4,53.42,36512.0
2020-01-30 12:30:00,53.41,53.46,53.09,53.26,202154.0,53.41,53.46,53.09,53.26,202154.0
2020-01-30 13:00:00,53.25,53.33,53.11,53.31,92059.0,53.25,53.33,53.11,53.31,92059.0
2020-01-30 13:30:00,53.3,53.81,53.25,53.65,104541.0,53.3,53.81,53.25,53.65,104541.0
2020-01-30 14:00:00,53.66,53.85,53.48,53.78,66443.0,53.66,53.85,53.48,53.78,66443.0
2020-01-30 14:30:00,53.77,54.2,53.72,54.1,138932.0,53.77,54.2,53.72,54.1,138932.0
2020-01-30 15:00:00,54.11,54.48,54.1,54.46,173451.0,54.11,54.48,54.1,54.46,173451.0
2020-01-30 15:30:00,54.47,54.98,54.44,54.8,566633.0,54.47,54.98,54.44,54.8,566633.0
2020-01-31 09:30:00,54.75,54.91,54.19,54.28,117775.0,54.75,54.91,54.19,54.28,117775.0
2020-01-31 10:00:00,54.25,54.26,53.96,53.96,101320.0,54.25,54.26,53.96,53.96,101320.0
2020-01-31 10:30:00,53.92,53.99,53.73,53.87,43264.0,53.92,53.99,53.73,53.87,43264.0
2020-01-31 11:00:00,53.87,53.99,53.55,53.58,68037.0,53.87,53.99,53.55,53.58,68037.0
2020-01-31 11:30:00,53.59,53.87,53.5,53.75,88396.0,53.59,53.87,53.5,53.75,88396.0
2020-01-31 12:00:00,53.75,53.85,53.65,53.85,115252.0,53.75,53.85,53.65,53.85,115252.0
2020-01-31 12:30:00,53.83,53.84,53.41,53.63,162936.0,53.83,53.84,53.41,53.63,162936.0
2020-01-31 13:00:00,53.64,53.79,53.59,53.66,29448.0,53.64,53.79,53.59,53.66,29448.0
2020-01-31 13:30:00,53.65,53.7,53.49,53.55,65687.0,53.65,53.7,53.49,53.55,65687.0
2020-01-31 14:00:00,53.56,53.79,53.53,53.57,58366.0,53.56,53.79,53.53,53.57,58366.0
2020-01-31 14:30:00,53.57,53.78,53.57,53.62,59840.0,53.57,53.78,53.57,53.62,59840.0
2020-01-31 15:00:00,53.64,53.75,53.51,53.56,109132.0,53.64,53.75,53.51,53.56,109132.0
2020-01-31 15:30:00,53.57,54.04,53.41,53.83,539790.0,53.57,54.04,53.41,53.83,539790.0
2020-02-03 09:30:00,54.19,54.39,53.83,54.17,116301.0,54.19,54.39,53.83,54.17,116301.0
2020-02-03 10:00:00,54.18,54.67,54.02,54.09,118893.0,54.18,54.67,54.02,54.09,118893.0
2020-02-03 10:30:00,54.11,54.12,53.78,53.98,88553.0,54.11,54.12,53.78,53.98,88553.0
2020-02-03 11:00:00,53.97,54.01,53.76,53.78,111919.0,53.97,54.01,53.76,53.78,111919.0
2020-02-03 11:30:00,53.79,53.87,52.75,53.35,576534.0,53.79,53.87,52.75,53.35,576534.0
2020-02-03 12:00:00,53.37,53.67,53.32,53.62,51001.0,53.37,53.67,53.32,53.62,51001.0
2020-02-03 12:30:00,53.6,54.03,53.49,54.02,54318.0,53.6,54.03,53.49,54.02,54318.0
2020-02-03 13:00:00,54.03,54.05,53.82,53.93,64425.0,54.03,54.05,53.82,53.93,64425.0
2020-02-03 13:30:00,53.93,54.24,53.92,54.16,53044.0,53.93,54.24,53.92,54.16,53044.0
2020-02-03 14:00:00,54.17,54.2,53.99,54.07,53663.0,54.17,54.2,53.99,54.07,53663.0
2020-02-03 14:30:00,54.07,54.36,54.01,54.28,78449.0,54.07,54.36,54.01,54.28,78449.0
2020-02-03 15:00:00,54.28,54.57,54.27,54.57,144139.0,54.28,54.57,54.27,54.57,144139.0
2020-02-03 15:30:00,54.56,54.58,54.18,54.18,263363.0,54.56,54.58,54.18,54.18,263363.0
2020-02-04 09:30:00,55.43,55.68,54.68,55.35,125628.0,55.43,55.68,54.68,55.35,125628.0
2020-02-04 10:00:00,55.3,55.53,55.03,55.45,71830.0,55.3,55.53,55.03,55.45,71830.0
2020-02-04 10:30:00,55.43,55.44,55.08,55.25,53417.0,55.43,55.44,55.08,55.25,53417.0
2020-02-04 11:00:00,55.25,55.27,55.03,55.16,90838.0,55.25,55.27,55.03,55.16,90838.0
2020-02-04 11:30:00,55.15,55.22,54.89,54.9,82062.0,55.15,55.22,54.89,54.9,82062.0
2020-02-04 12:00:00,54.92,55.12,54.91,55.05,50272.0,54.92,55.12,54.91,55.05,50272.0
2020-02-04 12:30:00,55.05,55.22,55.01,55.2,48503.0,55.05,55.22,55.01,55.2,48503.0
2020-02-04 13:00:00,55.21,55.21,54.94,55.06,58212.0,55.21,55.21,54.94,55.06,58212.0
2020-02-04 13:30:00,55.07,55.08,54.91,54.96,58082.0,55.07,55.08,54.91,54.96,58082.0
2020-02-04 14:00:00,54.96,55.03,54.67,54.73,49132.0,54.96,55.03,54.67,54.73,49132.0
2020-02-04 14:30:00,54.71,54.88,54.65,54.85,67425.0,54.71,54.88,54.65,54.85,67425.0
2020-02-04 15:00:00,54.84,54.93,54.76,54.76,64226.0,54.84,54.93,54.76,54.76,64226.0
2020-02-04 15:30:00,54.78,54.85,54.67,54.74,282669.0,54.78,54.85,54.67,54.74,282669.0
2020-02-05 09:30:00,55.17,55.63,55.17,55.29,166183.0,55.17,55.63,55.17,55.29,166183.0
2020-02-05 10:00:00,55.28,55.38,54.91,55.0,143699.0,55.28,55.38,54.91,55.0,143699.0
2020-02-05 10:30:00,55.0,55.3,54.93,55.17,203455.0,55.0,55.3,54.93,55.17,203455.0
2020-02-05 11:00:00,55.17,55.17,54.91,55.0,57691.0,55.17,55.17,54.91,55.0,57691.0
2020-02-05 11:30:00,55.0,55.24,54.95,55.15,122347.0,55.0,55.24,54.95,55.15,122347.0
2020-02-05 12:00:00,55.16,55.16,55.04,55.1,34281.0,55.16,55.16,55.04,55.1,34281.0
2020-02-05 12:30:00,55.1,55.1,54.93,54.99,68019.0,55.1,55.1,54.93,54.99,68019.0
2020-02-05 13:00:00,54.98,55.0,54.93,55.0,92184.0,54.98,55.0,54.93,55.0,92184.0
2020-02-05 13:30:00,55.0,55.0,54.93,54.93,38903.0,55.0,55.0,54.93,54.93,38903.0
2020-02-05 14:00:00,54.94,55.03,54.9,54.94,99805.0,54.94,55.03,54.9,54.94,99805.0
2020-02-05 14:30:00,54.93,55.09,54.93,55.02,102279.0,54.93,55.09,54.93,55.02,102279.0
2020-02-05 15:00:00,55.04,55.15,54.99,55.09,72344.0,55.04,55.15,54.99,55.09,72344.0
2020-02-05 15:30:00,55.09,55.12,54.9,55.11,281561.0,55.09,55.12,54.9,55.11,281561.0
2020-02-06 09:30:00,55.78,55.84,55.36,55.77,96851.0,55.78,55.84,55.36,55.77,96851.0
2020-02-06 10:00:00,55.8,55.85,55.47,55.57,61143.0,55.8,55.85,55.47,55.57,61143.0
2020-02-06 10:30:00,55.56,55.66,55.41,55.43,37084.0,55.56,55.66,55.41,55.43,37084.0
2020-02-06 11:00:00,55.41,55.41,55.19,55.22,59093.0,55.41,55.41,55.19,55.22,59093.0
2020-02-06 11:30:00,55.23,55.36,55.18,55.28,46121.0,55.23,55.36,55.18,55.28,46121.0
2020-02-06 12:00:00,55.28,55.54,55.28,55.53,42726.0,55.28,55.54,55.28,55.53,42726.0
2020-02-06 12:30:00,55.52,55.58,55.41,55.52,60250.0,55.52,55.58,55.41,55.52,60250.0
2020-02-06 13:00:00,55.54,55.66,55.5,55.58,38496.0,55.54,55.66,55.5,55.58,38496.0
2020-02-06 13:30:00,55.58,55.58,55.3,55.47,37349.0,55.58,55.58,55.3,55.47,37349.0
2020-02-06 14:00:00,55.49,55.5,55.35,55.46,52178.0,55.49,55.5,55.35,55.46,52178.0
2020-02-06 14:30:00,55.47,55.56,55.35,55.44,70491.0,55.47,55.56,55.35,55.44,70491.0
2020-02-06 15:00:00,55.44,55.44,55.28,55.32,66453.0,55.44,55.44,55.28,55.32,66453.0
2020-02-06 15:30:00,55.32,55.44,55.08,55.1,347785.0,55.32,55.44,55.08,55.1,347785.0
2020-02-07 09:30:00,53.49,54.04,52.32,52.35,284960.0,53.49,54.04,52.32,52.35,284960.0
2020-02-07 10:00:00,52.36,53.06,52.34,53.03,67872.0,52.36,53.06,52.34,53.03,67872.0
2020-02-07 10:30:00,53.01,53.06,52.37,52.53,160286.0,53.01,53.06,52.37,52.53,160286.0
2020-02-07 11:00:00,52.49,53.04,52.31,52.98,96841.0,52.49,53.04,52.31,52.98,96841.0
2020-02-07 11:30:00,52.97,52.98,52.83,52.91,75041.0,52.97,52.98,52.83,52.91,75041.0
2020-02-07 12:00:00,52.91,53.06,52.86,53.01,131460.0,52.91,53.06,52.86,53.01,131460.0
2020-02-07 12:30:00,53.01,53.05,52.74,53.0,92779.0,53.01,53.05,52.74,53.0,92779.0
2020-02-07 13:00:00,53.02,53.22,52.98,53.07,53946.0,53.02,53.22,52.98,53.07,53946.0
2020-02-07 13:30:00,53.05,53.1,52.93,53.01,67453.0,53.05,53.1,52.93,53.01,67453.0
2020-02-07 14:00:00,53.01,53.02,52.8,52.89,119508.0,53.01,53.02,52.8,52.89,119508.0
2020-02-07 14:30:00,52.89,53.0,52.78,52.98,84146.0,52.89,53.0,52.78,52.98,84146.0
2020-02-07 15:00:00,52.98,53.1,52.9,52.98,82305.0,52.98,53.1,52.9,52.98,82305.0
2020-02-07 15:30:00,52.98,53.02,52.77,52.82,342614.0,52.98,53.02,52.77,52.82,342614.0
2020-02-10 09:30:00,52.25,52.25,51.28,51.69,266555.0,52.25,52.25,51.28,51.69,266555.0
2020-02-10 10:00:00,51.72,51.98,51.65,51.84,227596.0,51.72,51.98,51.65,51.84,227596.0
2020-02-10 10:30:00,51.83,51.84,51.37,51.38,102820.0,51.83,51.84,51.37,51.38,102820.0
2020-02-10 11:00:00,51.4,51.53,51.29,51.43,135589.0,51.4,51.53,51.29,51.43,135589.0
2020-02-10 11:30:00,51.42,51.63,51.31,51.49,84603.0,51.42,51.63,51.31,51.49,84603.0
2020-02-10 12:00:00,51.5,51.52,51.2,51.33,108293.0,51.5,51.52,51.2,51.33,108293.0
2020-02-10 12:30:00,51.34,51.66,51.31,51.45,49545.0,51.34,51.66,51.31,51.45,49545.0
2020-02-10 13:00:00,51.46,51.62,51.36,51.38,57716.0,51.46,51.62,51.36,51.38,57716.0
2020-02-10 13:30:00,51.37,51.44,51.33,51.35,79458.0,51.37,51.44,51.33,51.35,79458.0
2020-02-10 14:00:00,51.34,51.58,51.33,51.44,105587.0,51.34,51.58,51.33,51.44,105587.0
2020-02-10 14:30:00,51.42,51.49,51.15,51.16,89512.0,51.42,51.49,51.15,51.16,89512.0
2020-02-10 15:00:00,51.17,51.25,51.07,51.19,135192.0,51.17,51.25,51.07,51.19,135192.0
2020-02-10 15:30:00,51.19,51.37,50.97,51.01,502309.0,51.19,51.37,50.97,51.01,502309.0
2020-02-11 09:30:00,51.6,52.34,51.31,52.27,264134.0,51.6,52.34,51.31,52.27,264134.0
2020-02-11 10:00:00,52.27,52.59,52.27,52.57,116645.0,52.27,52.59,52.27,52.57,116645.0
2020-02-11 10:30:00,52.58,52.91,52.55,52.65,108276.0,52.58,52.91,52.55,52.65,108276.0
2020-02-11 11:00:00,52.66,52.91,52.64,52.79,160121.0,52.66,52.91,52.64,52.79,160121.0
2020-02-11 11:30:00,52.81,52.82,52.65,52.69,50515.0,52.81,52.82,52.65,52.69,50515.0
2020-02-11 12:00:00,52.68,52.8,52.65,52.75,26200.0,52.68,52.8,52.65,52.75,26200.0
2020-02-11 12:30:00,52.76,52.76,52.63,52.66,28998.0,52.76,52.76,52.63,52.66,28998.0
2020-02-11 13:00:00,52.65,52.77,52.64,52.74,28810.0,52.65,52.77,52.64,52.74,28810.0
2020-02-11 13:30:00,52.74,52.76,52.58,52.62,37144.0,52.74,52.76,52.58,52.62,37144.0
2020-02-11 14:00:00,52.63,52.66,52.51,52.56,43753.0,52.63,52.66,52.51,52.56,43753.0
2020-02-11 14:30:00,52.57,52.7,52.55,52.63,98645.0,52.57,52.7,52.55,52.63,98645.0
2020-02-11 15:00:00,52.63,52.64,52.46,52.53,94401.0,52.63,52.64,52.46,52.53,94401.0
2020-02-11 15:30:00,52.53,52.58,52.46,52.49,319109.0,52.53,52.58,52.46,52.49,319109.0
2020-02-12 09:30:00,52.85,53.96,52.84,53.81,131088.0,52.85,53.96,52.84,53.81,131088.0
2020-02-12 10:00:00,53.8,53.86,53.52,53.79,75079.0,53.8,53.86,53.52,53.79,75079.0
2020-02-12 10:30:00,53.8,53.93,53.41,53.52,98296.0,53.8,53.93,53.41,53.52,98296.0
2020-02-12 11:00:00,53.49,53.76,53.45,53.75,74078.0,53.49,53.76,53.45,53.75,74078.0
2020-02-12 11:30:00,53.73,53.73,53.49,53.52,67012.0,53.73,53.73,53.49,53.52,67012.0
2020-02-12 12:00:00,53.51,53.81,53.5,53.75,52517.0,53.51,53.81,53.5,53.75,52517.0
2020-02-12 12:30:00,53.75,53.94,53.72,53.82,78840.0,53.75,53.94,53.72,53.82,78840.0
2020-02-12 13:00:00,53.82,53.94,53.78,53.89,83790.0,53.82,53.94,53.78,53.89,83790.0
2020-02-12 13:30:00,53.88,54.14,53.87,54.03,204925.0,53.88,54.14,53.87,54.03,204925.0
2020-02-12 14:00:00,54.02,54.11,53.95,54.03,46390.0,54.02,54.11,53.95,54.03,46390.0
2020-02-12 14:30:00,54.02,54.12,53.98,54.03,47116.0,54.02,54.12,53.98,54.03,47116.0
2020-02-12 15:00:00,54.03,54.1,53.89,54.09,89721.0,54.03,54.1,53.89,54.09,89721.0
2020-02-12 15:30:00,54.09,54.28,54.06,54.22,433126.0,54.09,54.28,54.06,54.22,433126.0
2020-02-13 09:30:00,53.41,53.64,52.91,53.15,143338.0,53.41,53.64,52.91,53.15,143338.0
2020-02-13 10:00:00,53.15,53.41,53.07,53.1,127660.0,53.15,53.41,53.07,53.1,127660.0
2020-02-13 10:30:00,53.1,53.44,52.91,53.37,145564.0,53.1,53.44,52.91,53.37,145564.0
2020-02-13 11:00:00,53.39,53.45,53.26,53.4,65184.0,53.39,53.45,53.26,53.4,65184.0
2020-02-13 11:30:00,53.4,53.5,53.33,53.38,59323.0,53.4,53.5,53.33,53.38,59323.0
2020-02-13 12:00:00,53.4,53.57,53.37,53.44,55301.0,53.4,53.57,53.37,53.44,55301.0
2020-02-13 12:30:00,53.45,53.55,53.43,53.46,28497.0,53.45,53.55,53.43,53.46,28497.0
2020-02-13 13:00:00,53.46,53.57,53.42,53.53,48318.0,53.46,53.57,53.42,53.53,48318.0
2020-02-13 13:30:00,53.5,53.52,53.33,53.37,125541.0,53.5,53.52,53.33,53.37,125541.0
2020-02-13 14:00:00,53.37,53.42,53.19,53.24,79450.0,53.37,53.42,53.19,53.24,79450.0
2020-02-13 14:30:00,53.25,53.36,53.19,53.33,55366.0,53.25,53.36,53.19,53.33,55366.0
2020-02-13 15:00:00,53.35,53.37,53.19,53.31,111646.0,53.35,53.37,53.19,53.31,111646.0
2020-02-13 15:30:00,53.33,53.51,53.23,53.43,446485.0,53.33,53.51,53.23,53.43,446485.0
2020-02-14 09:30:00,52.52,53.0,52.44,52.58,147099.0,52.52,53.0,52.44,52.58,147099.0
2020-02-14 10:00:00,52.59,52.8,52.45,52.67,64052.0,52.59,52.8,52.45,52.67,64052.0
2020-02-14 10:30:00,52.66,52.71,52.47,52.61,66545.0,52.66,52.71,52.47,52.61,66545.0
2020-02-14 11:00:00,52.61,52.71,52.49,52.7,75810.0,52.61,52.71,52.49,52.7,75810.0
2020-02-14 11:30:00,52.7,52.81,52.65,52.75,58984.0,52.7,52.81,52.65,52.75,58984.0
2020-02-14 12:00:00,52.75,52.75,52.53,52.65,34773.0,52.75,52.75,52.53,52.65,34773.0
2020-02-14 12:30:00,52.66,52.76,52.63,52.76,51732.0,52.66,52.76,52.63,52.76,51732.0
2020-02-14 13:00:00,52.75,52.76,52.61,52.7,111710.0,52.75,52.76,52.61,52.7,111710.0
2020-02-14 13:30:00,52.69,52.81,52.63,52.8,95368.0,52.69,52.81,52.63,52.8,95368.0
2020-02-14 14:00:00,52.79,52.89,52.75,52.82,60801.0,52.79,52.89,52.75,52.82,60801.0
2020-02-14 14:30:00,52.82,52.96,52.76,52.78,58122.0,52.82,52.96,52.76,52.78,58122.0
2020-02-14 15:00:00,52.78,52.8,52.6,52.65,105771.0,52.78,52.8,52.6,52.65,105771.0
2020-02-14 15:30:00,52.64,52.64,52.45,52.46,475339.0,52.64,52.64,52.45,52.46,475339.0
2020-02-18 09:30:00,52.09,52.35,51.91,52.1,153920.0,52.09,52.35,51.91,52.1,153920.0
2020-02-18 10:00:00,52.05,52.1,51.76,51.85,134215.0,52.05,52.1,51.76,51.85,134215.0
2020-02-18 10:30:00,51.85,52.25,51.85,52.17,111289.0,51.85,52.25,51.85,52.17,111289.0
2020-02-18 11:00:00,52.19,52.19,51.93,51.94,86008.0,52.19,52.19,51.93,51.94,86008.0
2020-02-18 11:30:00,51.93,52.0,51.67,51.67,137721.0,51.93,52.0,51.67,51.67,137721.0
2020-02-18 12:00:00,51.68,51.72,51.57,51.58,94805.0,51.68,51.72,51.57,51.58,94805.0
2020-02-18 12:30:00,51.57,51.65,51.55,51.57,150119.0,51.57,51.65,51.55,51.57,150119.0
2020-02-18 13:00:00,51.57,51.72,51.51,51.65,75275.0,51.57,51.72,51.51,51.65,75275.0
2020-02-18 13:30:00,51.65,51.73,51.52,51.56,82271.0,51.65,51.73,51.52,51.56,82271.0
2020-02-18 14:00:00,51.57,51.61,51.49,51.56,85684.0,51.57,51.61,51.49,51.56,85684.0
2020-02-18 14:30:00,51.57,51.74,51.55,51.71,72619.0,51.57,51.74,51.55,51.71,72619.0
2020-02-18 15:00:00,51.72,51.74,51.62,51.66,67589.0,51.72,51.74,51.62,51.66,67589.0
2020-02-18 15:30:00,51.65,51.78,51.61,51.7,355107.0,51.65,51.78,51.61,51.7,355107.0
2020-02-19 09:30:00,51.7,52.35,51.7,52.28,192980.0,51.7,52.35,51.7,52.28,192980.0
2020-02-19 10:00:00,52.3,52.34,51.89,51.97,144608.0,52.3,52.34,51.89,51.97,144608.0
2020-02-19 10:30:00,51.99,52.1,51.92,52.08,75446.0,51.99,52.1,51.92,52.08,75446.0
2020-02-19 11:00:00,52.09,52.14,52.0,52.07,93418.0,52.09,52.14,52.0,52.07,93418.0
2020-02-19 11:30:00,52.06,52.09,51.96,52.03,91039.0,52.06,52.09,51.96,52.03,91039.0
2020-02-19 12:00:00,52.04,52.09,51.98,51.99,89921.0,52.04,52.09,51.98,51.99,89921.0
2020-02-19 12:30:00,52.0,52.04,51.94,51.99,67001.0,52.0,52.04,51.94,51.99,67001.0
2020-02-19 13:00:00,51.99,52.02,51.89,51.9,53948.0,51.99,52.02,51.89,51.9,53948.0
2020-02-19 13:30:00,51.9,51.93,51.77,51.82,86928.0,51.9,51.93,51.77,51.82,86928.0
2020-02-19 14:00:00,51.84,52.04,51.83,52.02,77225.0,51.84,52.04,51.83,52.02,77225.0
2020-02-19 14:30:00,52.02,52.08,52.0,52.05,137424.0,52.02,52.08,52.0,52.05,137424.0
2020-02-19 15:00:00,52.05,52.09,51.98,52.07,146799.0,52.05,52.09,51.98,52.07,146799.0
2020-02-19 15:30:00,52.06,52.17,51.89,52.02,428848.0,52.06,52.17,51.89,52.02,428848.0
2020-02-20 09:30:00,51.49,51.58,49.8,50.03,702769.0,51.49,51.58,49.8,50.03,702769.0
2020-02-20 10:00:00,50.03,51.19,49.86,50.79,645398.0,50.03,51.19,49.86,50.79,645398.0
2020-02-20 10:30:00,50.82,51.0,50.2,50.3,288129.0,50.82,51.0,50.2,50.3,288129.0
2020-02-20 11:00:00,50.3,50.36,49.86,49.95,234071.0,50.3,50.36,49.86,49.95,234071.0
2020-02-20 11:30:00,49.95,50.1,49.31,50.07,422708.0,49.95,50.1,49.31,50.07,422708.0
2020-02-20 12:00:00,50.02,50.21,49.71,49.94,222014.0,50.02,50.21,49.71,49.94,222014.0
2020-02-20 12:30:00,49.95,50.1,49.5,49.56,109943.0,49.95,50.1,49.5,49.56,109943.0
2020-02-20 13:00:00,49.56,49.72,49.45,49.5,158122.0,49.56,49.72,49.45,49.5,158122.0
2020-02-20 13:30:00,49.48,49.5,49.17,49.19,138896.0,49.48,49.5,49.17,49.19,138896.0
2020-02-20 14:00:00,49.19,49.29,49.05,49.1,165746.0,49.19,49.29,49.05,49.1,165746.0
2020-02-20 14:30:00,49.1,49.23,48.7,48.79,475116.0,49.1,49.23,48.7,48.79,475116.0
2020-02-20 15:00:00,48.78,48.91,48.65,48.66,258668.0,48.78,48.91,48.65,48.66,258668.0
2020-02-20 15:30:00,48.65,48.86,48.41,48.5,800261.0,48.65,48.86,48.41,48.5,800261.0
2020-02-21 09:30:00,48.12,48.16,47.38,47.46,432270.0,48.12,48.16,47.38,47.46,432270.0
2020-02-21 10:00:00,47.43,47.77,47.05,47.73,305053.0,47.43,47.77,47.05,47.73,305053.0
2020-02-21 10:30:00,47.71,47.8,47.55,47.63,135898.0,47.71,47.8,47.55,47.63,135898.0
2020-02-21 11:00:00,47.61,47.65,47.23,47.36,262164.0,47.61,47.65,47.23,47.36,262164.0
2020-02-21 11:30:00,47.36,47.54,47.21,47.26,282573.0,47.36,47.54,47.21,47.26,282573.0
2020-02-21 12:00:00,47.26,47.28,47.09,47.17,118766.0,47.26,47.28,47.09,47.17,118766.0
2020-02-21 12:30:00,47.17,47.44,47.17,47.39,155573.0,47.17,47.44,47.17,47.39,155573.0
2020-02-21 13:00:00,47.41,47.45,47.24,47.27,138092.0,47.41,47.45,47.24,47.27,138092.0
2020-02-21 13:30:00,47.24,47.31,47.04,47.07,79688.0,47.24,47.31,47.04,47.07,79688.0
2020-02-21 14:00:00,47.06,47.08,46.85,47.08,156258.0,47.06,47.08,46.85,47.08,156258.0
2020-02-21 14:30:00,47.08,47.24,47.06,47.13,123560.0,47.08,47.24,47.06,47.13,123560.0
2020-02-21 15:00:00,47.15,47.17,47.02,47.06,132094.0,47.15,47.17,47.02,47.06,132094.0
2020-02-21 15:30:00,47.06,47.12,46.85,46.96,592038.0,47.06,47.12,46.85,46.96,592038.0
2020-02-24 09:30:00,44.49,44.65,43.28,44.27,655574.0,44.49,44.65,43.28,44.27,655574.0
2020-02-24 10:00:00,44.26,44.38,43.33,43.39,685636.0,44.26,44.38,43.33,43.39,685636.0
2020-02-24 10:30:00,43.39,43.52,43.12,43.25,416912.0,43.39,43.52,43.12,43.25,416912.0
2020-02-24 11:00:00,43.25,43.32,42.95,42.96,361234.0,43.25,43.32,42.95,42.96,361234.0
2020-02-24 11:30:00,42.94,43.1,42.86,42.93,343100.0,42.94,43.1,42.86,42.93,343100.0
2020-02-24 12:00:00,42.92,42.93,42.52,42.57,326549.0,42.92,42.93,42.52,42.57,326549.0
2020-02-24 12:30:00,42.55,42.82,42.41,42.47,334797.0,42.55,42.82,42.41,42.47,334797.0
2020-02-24 13:00:00,42.45,42.63,42.38,42.6,329604.0,42.45,42.63,42.38,42.6,329604.0
2020-02-24 13:30:00,42.59,42.63,42.18,42.4,274850.0,42.59,42.63,42.18,42.4,274850.0
2020-02-24 14:00:00,42.4,43.1,42.39,43.08,430385.0,42.4,43.1,42.39,43.08,430385.0
2020-02-24 14:30:00,43.08,43.11,42.94,43.03,219469.0,43.08,43.11,42.94,43.03,219469.0
2020-02-24 15:00:00,43.02,43.07,42.81,42.91,240642.0,43.02,43.07,42.81,42.91,240642.0
2020-02-24 15:30:00,42.91,42.92,42.53,42.58,760454.0,42.91,42.92,42.53,42.58,760454.0
2020-02-25 09:30:00,42.95,43.06,41.33,41.54,460520.0,42.95,43.06,41.33,41.54,460520.0
2020-02-25 10:00:00,41.53,41.72,41.0,41.03,653913.0,41.53,41.72,41.0,41.03,653913.0
2020-02-25 10:30:00,41.02,41.2,40.8,41.15,395089.0,41.02,41.2,40.8,41.15,395089.0
2020-02-25 11:00:00,41.15,41.25,40.81,40.94,199996.0,41.15,41.25,40.81,40.94,199996.0
2020-02-25 11:30:00,40.96,41.1,40.54,40.64,184463.0,40.96,41.1,40.54,40.64,184463.0
2020-02-25 12:00:00,40.66,40.77,40.46,40.51,143978.0,40.66,40.77,40.46,40.51,143978.0
2020-02-25 12:30:00,40.53,40.61,40.07,40.08,153652.0,40.53,40.61,40.07,40.08,153652.0
2020-02-25 13:00:00,40.08,40.43,39.9,39.91,263621.0,40.08,40.43,39.9,39.91,263621.0
2020-02-25 13:30:00,39.91,40.08,39.79,39.93,225335.0,39.91,40.08,39.79,39.93,225335.0
2020-02-25 14:00:00,39.91,40.01,39.55,39.64,254508.0,39.91,40.01,39.55,39.64,254508.0
2020-02-25 14:30:00,39.65,39.77,39.48,39.59,353103.0,39.65,39.77,39.48,39.59,353103.0
2020-02-25 15:00:00,39.6,40.04,39.4,39.41,335285.0,39.6,40.04,39.4,39.41,335285.0
2020-02-25 15:30:00,39.41,39.5,39.18,39.29,843054.0,39.41,39.5,39.18,39.29,843054.0
2020-02-26 09:30:00,39.56,39.57,38.62,38.66,374740.0,39.56,39.57,38.62,38.66,374740.0
2020-02-26 10:00:00,38.65,39.51,38.59,39.21,347413.0,38.65,39.51,38.59,39.21,347413.0
2020-02-26 10:30:00,39.21,39.23,38.35,38.39,433219.0,39.21,39.23,38.35,38.39,433219.0
2020-02-26 11:00:00,38.4,38.42,38.12,38.12,406976.0,38.4,38.42,38.12,38.12,406976.0
2020-02-26 11:30:00,38.11,38.28,37.8,37.85,290831.0,38.11,38.28,37.8,37.85,290831.0
2020-02-26 12:00:00,37.85,37.89,37.38,37.55,553516.0,37.85,37.89,37.38,37.55,553516.0
2020-02-26 12:30:00,37.55,37.86,37.41,37.57,244347.0,37.55,37.86,37.41,37.57,244347.0
2020-02-26 13:00:00,37.58,37.64,36.88,37.02,332000.0,37.58,37.64,36.88,37.02,332000.0
2020-02-26 13:30:00,37.01,37.05,36.48,36.5,531789.0,37.01,37.05,36.48,36.5,531789.0
2020-02-26 14:00:00,36.5,36.8,36.45,36.7,360883.0,36.5,36.8,36.45,36.7,360883.0
2020-02-26 14:30:00,36.7,37.11,36.59,36.75,447150.0,36.7,37.11,36.59,36.75,447150.0
2020-02-26 15:00:00,36.77,36.96,36.56,36.72,511889.0,36.77,36.96,36.56,36.72,511889.0
2020-02-26 15:30:00,36.73,36.77,36.16,36.2,1226379.0,36.73,36.77,36.16,36.2,1226379.0
2020-02-27 09:30:00,35.07,35.14,33.41,33.99,1247984.0,35.07,35.14,33.41,33.99,1247984.0
2020-02-27 10:00:00,34.02,34.17,33.17,33.34,930771.0,34.02,34.17,33.17,33.34,930771.0
2020-02-27 10:30:00,33.31,35.08,33.19,35.03,648391.0,33.31,35.08,33.19,35.03,648391.0
2020-02-27 11:00:00,34.99,35.73,34.54,35.1,616079.0,34.99,35.73,34.54,35.1,616079.0
2020-02-27 11:30:00,35.13,36.07,34.86,35.87,531202.0,35.13,36.07,34.86,35.87,531202.0
2020-02-27 12:00:00,35.87,36.73,35.75,36.04,700359.0,35.87,36.73,35.75,36.04,700359.0
2020-02-27 12:30:00,36.01,37.09,36.0,36.83,621151.0,36.01,37.09,36.0,36.83,621151.0
2020-02-27 13:00:00,36.8,36.94,36.38,36.38,563367.0,36.8,36.94,36.38,36.38,563367.0
2020-02-27 13:30:00,36.36,36.41,35.54,35.7,303846.0,36.36,36.41,35.54,35.7,303846.0
2020-02-27 14:00:00,35.67,35.84,35.35,35.73,211261.0,35.67,35.84,35.35,35.73,211261.0
2020-02-27 14:30:00,35.7,35.7,35.23,35.25,256633.0,35.7,35.7,35.23,35.25,256633.0
2020-02-27 15:00:00,35.25,35.44,34.97,35.02,773359.0,35.25,35.44,34.97,35.02,773359.0
2020-02-27 15:30:00,35.03,35.25,34.72,34.75,1013020.0,35.03,35.25,34.72,34.75,1013020.0
2020-02-28 09:30:00,33.28,35.44,33.21,35.14,793404.0,33.28,35.44,33.21,35.14,793404.0
2020-02-28 10:00:00,35.11,35.76,34.63,35.54,773223.0,35.11,35.76,34.63,35.54,773223.0
2020-02-28 10:30:00,35.52,36.32,35.48,36.0,560389.0,35.52,36.32,35.48,36.0,560389.0
2020-02-28 11:00:00,36.0,36.49,35.55,36.49,649534.0,36.0,36.49,35.55,36.49,649534.0
2020-02-28 11:30:00,36.5,37.16,36.03,36.36,412096.0,36.5,37.16,36.03,36.36,412096.0
2020-02-28 12:00:00,36.34,36.42,35.64,36.27,322595.0,36.34,36.42,35.64,36.27,322595.0
2020-02-28 12:30:00,36.3,36.76,36.21,36.7,326905.0,36.3,36.76,36.21,36.7,326905.0
2020-02-28 13:00:00,36.69,36.88,36.44,36.58,348034.0,36.69,36.88,36.44,36.58,348034.0
2020-02-28 13:30:00,36.58,36.58,35.83,36.4,322115.0,36.58,36.58,35.83,36.4,322115.0
2020-02-28 14:00:00,36.37,36.56,36.07,36.31,366317.0,36.37,36.56,36.07,36.31,366317.0
2020-02-28 14:30:00,36.32,36.87,36.3,36.43,281109.0,36.32,36.87,36.3,36.43,281109.0
2020-02-28 15:00:00,36.47,36.96,36.35,36.35,397341.0,36.47,36.96,36.35,36.35,397341.0
2020-02-28 15:30:00,36.34,37.25,36.07,37.25,1146497.0,36.34,37.25,36.07,37.25,1146497.0
2020-03-02 09:30:00,37.1,37.1,34.65,34.68,728929.0,37.1,37.1,34.65,34.68,728929.0
2020-03-02 10:00:00,34.74,34.89,34.41,34.52,369514.0,34.74,34.89,34.41,34.52,369514.0
2020-03-02 10:30:00,34.58,35.08,34.35,34.92,354166.0,34.58,35.08,34.35,34.92,354166.0
2020-03-02 11:00:00,34.91,35.09,34.6,34.76,327781.0,34.91,35.09,34.6,34.76,327781.0
2020-03-02 11:30:00,34.78,34.97,34.41,34.96,402501.0,34.78,34.97,34.41,34.96,402501.0
2020-03-02 12:00:00,34.96,35.1,34.41,34.52,237692.0,34.96,35.1,34.41,34.52,237692.0
2020-03-02 12:30:00,34.53,34.66,34.45,34.52,274903.0,34.53,34.66,34.45,34.52,274903.0
2020-03-02 13:00:00,34.52,34.59,34.27,34.34,222043.0,34.52,34.59,34.27,34.34,222043.0
2020-03-02 13:30:00,34.34,34.4,34.06,34.39,281296.0,34.34,34.4,34.06,34.39,281296.0
2020-03-02 14:00:00,34.39,34.63,34.21,34.22,339731.0,34.39,34.63,34.21,34.22,339731.0
2020-03-02 14:30:00,34.24,34.45,33.98,34.3,298451.0,34.24,34.45,33.98,34.3,298451.0
2020-03-02 15:00:00,34.28,34.76,34.27,34.66,225563.0,34.28,34.76,34.27,34.66,225563.0
2020-03-02 15:30:00,34.66,35.59,34.62,35.59,913920.0,34.66,35.59,34.62,35.59,913920.0
2020-03-03 09:30:00,35.39,35.58,34.29,34.63,413102.0,35.39,35.58,34.29,34.63,413102.0
2020-03-03 10:00:00,34.67,35.9,34.52,34.75,340341.0,34.67,35.9,34.52,34.75,340341.0
2020-03-03 10:30:00,34.74,34.85,34.4,34.51,188611.0,34.74,34.85,34.4,34.51,188611.0
2020-03-03 11:00:00,34.49,34.55,33.99,34.06,295717.0,34.49,34.55,33.99,34.06,295717.0
2020-03-03 11:30:00,34.06,34.43,33.86,34.39,254051.0,34.06,34.43,33.86,34.39,254051.0
2020-03-03 12:00:00,34.37,34.48,33.88,33.92,223380.0,34.37,34.48,33.88,33.92,223380.0
2020-03-03 12:30:00,33.92,34.16,33.71,33.76,161411.0,33.92,34.16,33.71,33.76,161411.0
2020-03-03 13:00:00,33.77,33.77,33.42,33.63,212075.0,33.77,33.77,33.42,33.63,212075.0
2020-03-03 13:30:00,33.62,33.69,33.41,33.46,133046.0,33.62,33.69,33.41,33.46,133046.0
2020-03-03 14:00:00,33.45,33.59,33.14,33.54,257845.0,33.45,33.59,33.14,33.54,257845.0
2020-03-03 14:30:00,33.52,33.55,33.08,33.5,213120.0,33.52,33.55,33.08,33.5,213120.0
2020-03-03 15:00:00,33.53,34.15,33.45,34.03,432436.0,33.53,34.15,33.45,34.03,432436.0
2020-03-03 15:30:00,34.0,34.11,33.5,33.61,950876.0,34.0,34.11,33.5,33.61,950876.0
2020-03-04 09:30:00,34.25,34.25,32.39,32.47,544694.0,34.25,34.25,32.39,32.47,544694.0
2020-03-04 10:00:00,32.49,32.65,32.28,32.45,560498.0,32.49,32.65,32.28,32.45,560498.0
2020-03-04 10:30:00,32.46,32.5,31.91,32.03,718625.0,32.46,32.5,31.91,32.03,718625.0
2020-03-04 11:00:00,32.03,32.33,32.03,32.25,228748.0,32.03,32.33,32.03,32.25,228748.0
2020-03-04 11:30:00,32.27,32.3,31.94,32.02,453366.0,32.27,32.3,31.94,32.02,453366.0
2020-03-04 12:00:00,32.02,32.1,31.71,31.77,431826.0,32.02,32.1,31.71,31.77,431826.0
2020-03-04 12:30:00,31.77,31.91,31.47,31.9,616006.0,31.77,31.91,31.47,31.9,616006.0
2020-03-04 13:00:00,31.91,32.39,31.85,32.32,380903.0,31.91,32.39,31.85,32.32,380903.0
2020-03-04 13:30:00,32.35,32.5,32.13,32.27,277781.0,32.35,32.5,32.13,32.27,277781.0
2020-03-04 14:00:00,32.26,32.48,32.05,32.43,203795.0,32.26,32.48,32.05,32.43,203795.0
2020-03-04 14:30:00,32.44,32.5,32.3,32.45,187609.0,32.44,32.5,32.3,32.45,187609.0
2020-03-04 15:00:00,32.45,32.84,32.37,32.83,287914.0,32.45,32.84,32.37,32.83,287914.0
2020-03-04 15:30:00,32.83,33.06,32.83,32.99,809530.0,32.83,33.06,32.83,32.99,809530.0
2020-03-05 09:30:00,31.31,31.38,29.48,29.64,1541735.0,31.31,31.38,29.48,29.64,1541735.0
2020-03-05 10:00:00,29.67,30.23,29.51,30.02,967813.0,29.67,30.23,29.51,30.02,967813.0
2020-03-05 10:30:00,30.01,30.01,29.51,29.54,451034.0,30.01,30.01,29.51,29.54,451034.0
2020-03-05 11:00:00,29.52,29.89,29.4,29.69,548902.0,29.52,29.89,29.4,29.69,548902.0
2020-03-05 11:30:00,29.71,29.81,28.88,28.95,390949.0,29.71,29.81,28.88,28.95,390949.0
2020-03-05 12:00:00,28.96,28.97,28.5,28.63,497047.0,28.96,28.97,28.5,28.63,497047.0
2020-03-05 12:30:00,28.63,28.65,28.05,28.06,523210.0,28.63,28.65,28.05,28.06,523210.0
2020-03-05 13:00:00,28.06,28.7,28.0,28.61,487585.0,28.06,28.7,28.0,28.61,487585.0
2020-03-05 13:30:00,28.6,29.07,28.36,28.96,294882.0,28.6,29.07,28.36,28.96,294882.0
2020-03-05 14:00:00,28.95,29.06,28.56,28.77,245612.0,28.95,29.06,28.56,28.77,245612.0
2020-03-05 14:30:00,28.77,29.03,28.67,28.69,233179.0,28.77,29.03,28.67,28.69,233179.0
2020-03-05 15:00:00,28.7,28.71,28.36,28.43,291073.0,28.7,28.71,28.36,28.43,291073.0
2020-03-05 15:30:00,28.42,28.66,28.34,28.59,920407.0,28.42,28.66,28.34,28.59,920407.0
2020-03-06 09:30:00,27.4,29.27,26.78,28.96,1332719.0,27.4,29.27,26.78,28.96,1332719.0
2020-03-06 10:00:00,28.99,30.25,28.92,30.15,1596927.0,28.99,30.25,28.92,30.15,1596927.0
2020-03-06 10:30:00,30.14,30.2,29.76,29.97,505387.0,30.14,30.2,29.76,29.97,505387.0
2020-03-06 11:00:00,29.97,30.08,28.15,28.51,1385802.0,29.97,30.08,28.15,28.51,1385802.0
2020-03-06 11:30:00,28.52,28.73,28.01,28.5,678038.0,28.52,28.73,28.01,28.5,678038.0
2020-03-06 12:00:00,28.54,28.58,28.01,28.19,454349.0,28.54,28.58,28.01,28.19,454349.0
2020-03-06 12:30:00,28.19,28.73,28.17,28.49,274029.0,28.19,28.73,28.17,28.49,274029.0
2020-03-06 13:00:00,28.48,28.51,28.11,28.14,174468.0,28.48,28.51,28.11,28.14,174468.0
2020-03-06 13:30:00,28.12,28.25,27.97,28.01,383452.0,28.12,28.25,27.97,28.01,383452.0
2020-03-06 14:00:00,28.01,28.01,27.5,27.51,411786.0,28.01,28.01,27.5,27.51,411786.0
2020-03-06 14:30:00,27.5,27.51,27.26,27.34,471387.0,27.5,27.51,27.26,27.34,471387.0
2020-03-06 15:00:00,27.34,27.38,26.87,26.9,738990.0,27.34,27.38,26.87,26.9,738990.0
2020-03-06 15:30:00,26.9,27.36,26.55,27.08,1854511.0,26.9,27.36,26.55,27.08,1854511.0
2020-03-09 09:30:00,23.93,24.09,23.07,23.58,758859.0,23.93,24.09,23.07,23.58,758859.0
2020-03-09 10:00:00,23.61,23.68,23.0,23.33,945633.0,23.61,23.68,23.0,23.33,945633.0
2020-03-09 10:30:00,23.34,23.62,22.26,22.38,835622.0,23.34,23.62,22.26,22.38,835622.0
2020-03-09 11:00:00,22.38,22.62,21.7,22.25,708954.0,22.38,22.62,21.7,22.25,708954.0
2020-03-09 11:30:00,22.25,22.75,22.17,22.53,603533.0,22.25,22.75,22.17,22.53,603533.0
2020-03-09 12:00:00,22.6,22.76,22.12,22.13,497764.0,22.6,22.76,22.12,22.13,497764.0
2020-03-09 12:30:00,22.12,22.14,21.37,21.4,449731.0,22.12,22.14,21.37,21.4,449731.0
2020-03-09 13:00:00,21.4,21.58,21.09,21.13,507594.0,21.4,21.58,21.09,21.13,507594.0
2020-03-09 13:30:00,21.13,21.13,20.29,20.3,526775.0,21.13,21.13,20.29,20.3,526775.0
2020-03-09 14:00:00,20.3,20.75,20.2,20.43,665922.0,20.3,20.75,20.2,20.43,665922.0
2020-03-09 14:30:00,20.42,20.49,20.18,20.2,653275.0,20.42,20.49,20.18,20.2,653275.0
2020-03-09 15:00:00,20.2,20.2,19.96,20.04,1088369.0,20.2,20.2,19.96,20.04,1088369.0
2020-03-09 15:30:00,20.03,20.05,19.71,19.72,2122318.0,20.03,20.05,19.71,19.72,2122318.0
2020-03-10 09:30:00,22.24,22.25,20.0,20.35,1941910.0,22.24,22.25,20.0,20.35,1941910.0
2020-03-10 10:00:00,20.36,20.45,19.72,19.73,1266698.0,20.36,20.45,19.72,19.73,1266698.0
2020-03-10 10:30:00,19.73,19.84,19.0,19.0,732305.0,19.73,19.84,19.0,19.0,732305.0
2020-03-10 11:00:00,19.01,19.01,18.18,18.19,874926.0,19.01,19.01,18.18,18.19,874926.0
2020-03-10 11:30:00,18.19,19.44,17.12,18.86,3246109.0,18.19,19.44,17.12,18.86,3246109.0
2020-03-10 12:00:00,18.85,21.55,18.72,19.87,2819187.0,18.85,21.55,18.72,19.87,2819187.0
2020-03-10 12:30:00,19.89,20.32,19.5,19.98,1641502.0,19.89,20.32,19.5,19.98,1641502.0
2020-03-10 13:00:00,19.98,20.08,19.71,19.98,751194.0,19.98,20.08,19.71,19.98,751194.0
2020-03-10 13:30:00,19.98,20.07,19.26,19.28,942372.0,19.98,20.07,19.26,19.28,942372.0
2020-03-10 14:00:00,19.27,20.36,19.22,20.0,1118216.0,19.27,20.36,19.22,20.0,1118216.0
2020-03-10 14:30:00,20.01,20.3,19.73,19.83,1115528.0,20.01,20.3,19.73,19.83,1115528.0
2020-03-10 15:00:00,19.84,20.13,19.78,19.98,736657.0,19.84,20.13,19.78,19.98,736657.0
2020-03-10 15:30:00,19.98,20.51,19.96,20.5,1898062.0,19.98,20.51,19.96,20.5,1898062.0
2020-03-11 09:30:00,19.36,19.36,18.52,19.04,1202582.0,19.36,19.36,18.52,19.04,1202582.0
2020-03-11 10:00:00,19.05,19.45,18.3,18.38,1053666.0,19.05,19.45,18.3,18.38,1053666.0
2020-03-11 10:30:00,18.36,18.45,17.85,17.97,784649.0,18.36,18.45,17.85,17.97,784649.0
2020-03-11 11:00:00,17.95,17.98,16.88,17.28,1421671.0,17.95,17.98,16.88,17.28,1421671.0
2020-03-11 11:30:00,17.29,17.61,17.02,17.46,1149054.0,17.29,17.61,17.02,17.46,1149054.0
2020-03-11 12:00:00,17.44,18.16,17.38,17.73,854625.0,17.44,18.16,17.38,17.73,854625.0
2020-03-11 12:30:00,17.73,17.74,16.95,17.21,884450.0,17.73,17.74,16.95,17.21,884450.0
2020-03-11 13:00:00,17.2,17.23,16.55,16.73,846064.0,17.2,17.23,16.55,16.73,846064.0
2020-03-11 13:30:00,16.76,16.82,16.25,16.41,954557.0,16.76,16.82,16.25,16.41,954557.0
2020-03-11 14:00:00,16.41,16.52,15.9,15.92,1298542.0,16.41,16.52,15.9,15.92,1298542.0
2020-03-11 14:30:00,15.92,16.21,15.85,15.9,1547882.0,15.92,16.21,15.85,15.9,1547882.0
2020-03-11 15:00:00,15.9,15.93,15.5,15.53,1483279.0,15.9,15.93,15.5,15.53,1483279.0
2020-03-11 15:30:00,15.53,15.59,14.78,15.04,4125145.0,15.53,15.59,14.78,15.04,4125145.0
2020-03-12 09:30:00,11.47,12.37,10.75,11.05,1661484.0,11.47,12.37,10.75,11.05,1661484.0
2020-03-12 10:00:00,11.04,11.13,10.19,10.81,2889589.0,11.04,11.13,10.19,10.81,2889589.0
2020-03-12 10:30:00,10.8,11.75,10.76,11.37,2858528.0,10.8,11.75,10.76,11.37,2858528.0
2020-03-12 11:00:00,11.36,11.37,10.51,10.81,1915529.0,11.36,11.37,10.51,10.81,1915529.0
2020-03-12 11:30:00,10.82,11.19,10.78,10.83,1024911.0,10.82,11.19,10.78,10.83,1024911.0
2020-03-12 12:00:00,10.83,11.46,10.81,11.44,1150447.0,10.83,11.46,10.81,11.44,1150447.0
2020-03-12 12:30:00,11.44,11.88,11.2,11.68,1581042.0,11.44,11.88,11.2,11.68,1581042.0
2020-03-12 13:00:00,11.7,13.43,11.0,11.25,2645161.0,11.7,13.43,11.0,11.25,2645161.0
2020-03-12 13:30:00,11.25,11.5,11.04,11.41,1243791.0,11.25,11.5,11.04,11.41,1243791.0
2020-03-12 14:00:00,11.43,11.53,11.17,11.32,1019474.0,11.43,11.53,11.17,11.32,1019474.0
2020-03-12 14:30:00,11.32,11.32,10.87,10.88,1123605.0,11.32,11.32,10.87,10.88,1123605.0
2020-03-12 15:00:00,10.89,10.89,10.16,10.17,1779656.0,10.89,10.89,10.16,10.17,1779656.0
2020-03-12 15:30:00,10.16,10.75,9.6,9.64,4319507.0,10.16,10.75,9.6,9.64,4319507.0
2020-03-13 09:30:00,13.51,13.6,10.31,10.31,4725363.0,13.51,13.6,10.31,10.31,4725363.0
2020-03-13 10:00:00,10.31,11.44,10.25,11.0,5863591.0,10.31,11.44,10.25,11.0,5863591.0
2020-03-13 10:30:00,11.01,11.36,10.52,10.62,3326343.0,11.01,11.36,10.52,10.62,3326343.0
2020-03-13 11:00:00,10.62,11.0,10.25,10.26,2643241.0,10.62,11.0,10.25,10.26,2643241.0
2020-03-13 11:30:00,10.26,10.59,9.87,10.25,3547909.0,10.26,10.59,9.87,10.25,3547909.0
2020-03-13 12:00:00,10.27,10.66,10.12,10.57,1362667.0,10.27,10.66,10.12,10.57,1362667.0
2020-03-13 12:30:00,10.56,10.9,10.43,10.56,1483059.0,10.56,10.9,10.43,10.56,1483059.0
2020-03-13 13:00:00,10.56,11.25,10.52,11.02,1597584.0,10.56,11.25,10.52,11.02,1597584.0
2020-03-13 13:30:00,11.02,12.2,10.77,12.02,3023701.0,11.02,12.2,10.77,12.02,3023701.0
2020-03-13 14:00:00,12.02,12.03,10.84,11.03,2243183.0,12.02,12.03,10.84,11.03,2243183.0
2020-03-13 14:30:00,11.02,11.41,10.93,11.25,958453.0,11.02,11.41,10.93,11.25,958453.0
2020-03-13 15:00:00,11.36,11.36,10.32,10.75,2406438.0,11.36,11.36,10.32,10.75,2406438.0
2020-03-13 15:30:00,10.75,11.23,10.49,11.1,4392319.0,10.75,11.23,10.49,11.1,4392319.0
2020-03-16 09:30:00,10.4,11.18,10.1,10.66,2774271.0,10.4,11.18,10.1,10.66,2774271.0
2020-03-16 10:00:00,10.66,12.2,10.55,11.62,4513783.0,10.66,12.2,10.55,11.62,4513783.0
2020-03-16 10:30:00,11.63,13.41,11.63,11.77,4991355.0,11.63,13.41,11.63,11.77,4991355.0
2020-03-16 11:00:00,11.77,12.18,11.3,11.68,3547953.0,11.77,12.18,11.3,11.68,3547953.0
2020-03-16 11:30:00,11.68,11.82,11.5,11.64,1555815.0,11.68,11.82,11.5,11.64,1555815.0
2020-03-16 12:00:00,11.63,11.7,10.8,10.94,2611933.0,11.63,11.7,10.8,10.94,2611933.0
2020-03-16 12:30:00,10.93,11.08,10.78,10.93,1668315.0,10.93,11.08,10.78,10.93,1668315.0
2020-03-16 13:00:00,10.93,12.3,10.86,11.36,1674711.0,10.93,12.3,10.86,11.36,1674711.0
2020-03-16 13:30:00,11.35,11.76,11.25,11.61,1007444.0,11.35,11.76,11.25,11.61,1007444.0
2020-03-16 14:00:00,11.59,11.84,11.5,11.68,886570.0,11.59,11.84,11.5,11.68,886570.0
2020-03-16 14:30:00,11.7,11.9,11.4,11.53,1019344.0,11.7,11.9,11.4,11.53,1019344.0
2020-03-16 15:00:00,11.53,11.57,11.0,11.06,1280363.0,11.53,11.57,11.0,11.06,1280363.0
2020-03-16 15:30:00,11.09,11.36,10.85,10.95,3117871.0,11.09,11.36,10.85,10.95,3117871.0
2020-03-17 09:30:00,11.51,11.62,10.15,10.24,3902264.0,11.51,11.62,10.15,10.24,3902264.0
2020-03-17 10:00:00,10.24,10.85,10.17,10.47,1767719.0,10.24,10.85,10.17,10.47,1767719.0
2020-03-17 10:30:00,10.47,10.57,10.15,10.36,1685947.0,10.47,10.57,10.15,10.36,1685947.0
2020-03-17 11:00:00,10.37,11.09,10.25,10.54,1634502.0,10.37,11.09,10.25,10.54,1634502.0
2020-03-17 11:30:00,10.55,10.76,10.3,10.73,1427080.0,10.55,10.76,10.3,10.73,1427080.0
2020-03-17 12:00:00,10.74,10.9,10.02,10.15,1780731.0,10.74,10.9,10.02,10.15,1780731.0
2020-03-17 12:30:00,10.15,10.34,9.9,10.19,2328378.0,10.15,10.34,9.9,10.19,2328378.0
2020-03-17 13:00:00,10.17,10.29,9.83,9.95,1256521.0,10.17,10.29,9.83,9.95,1256521.0
2020-03-17 13:30:00,9.95,10.18,9.9,10.15,831599.0,9.95,10.18,9.9,10.15,831599.0
2020-03-17 14:00:00,10.15,10.45,10.03,10.24,831815.0,10.15,10.45,10.03,10.24,831815.0
2020-03-17 14:30:00,10.24,10.6,10.15,10.24,824221.0,10.24,10.6,10.15,10.24,824221.0
2020-03-17 15:00:00,10.24,10.24,9.95,9.96,984570.0,10.24,10.24,9.95,9.96,984570.0
2020-03-17 15:30:00,9.96,10.05,9.9,10.04,2022386.0,9.96,10.05,9.9,10.04,2022386.0
2020-03-18 09:30:00,9.73,9.99,8.9,8.99,3173264.0,9.73,9.99,8.9,8.99,3173264.0
2020-03-18 10:00:00,9.0,9.25,8.95,9.03,1108917.0,9.0,9.25,8.95,9.03,1108917.0
2020-03-18 10:30:00,9.03,9.09,8.3,8.32,1812129.0,9.03,9.09,8.3,8.32,1812129.0
2020-03-18 11:00:00,8.31,8.45,7.83,7.99,2101371.0,8.31,8.45,7.83,7.99,2101371.0
2020-03-18 11:30:00,7.99,8.14,7.65,7.78,1873359.0,7.99,8.14,7.65,7.78,1873359.0
2020-03-18 12:00:00,7.78,7.83,7.37,7.56,1628703.0,7.78,7.83,7.37,7.56,1628703.0
2020-03-18 12:30:00,7.55,7.63,7.03,7.27,1409618.0,7.55,7.63,7.03,7.27,1409618.0
2020-03-18 13:00:00,7.38,7.75,7.06,7.2,832018.0,7.38,7.75,7.06,7.2,832018.0
2020-03-18 13:30:00,7.2,8.12,7.18,7.51,1262071.0,7.2,8.12,7.18,7.51,1262071.0
2020-03-18 14:00:00,7.52,7.75,7.5,7.72,903190.0,7.52,7.75,7.5,7.72,903190.0
2020-03-18 14:30:00,7.72,7.88,7.53,7.65,1119714.0,7.72,7.88,7.53,7.65,1119714.0
2020-03-18 15:00:00,7.65,8.18,7.53,7.68,1539627.0,7.65,8.18,7.53,7.68,1539627.0
2020-03-18 15:30:00,7.68,7.79,7.51,7.77,2414095.0,7.68,7.79,7.51,7.77,2414095.0
2020-03-19 09:30:00,8.03,8.22,7.25,8.22,2875205.0,8.03,8.22,7.25,8.22,2875205.0
2020-03-19 10:00:00,8.33,8.76,8.0,8.46,1630596.0,8.33,8.76,8.0,8.46,1630596.0
2020-03-19 10:30:00,8.46,8.55,7.85,7.95,1037742.0,8.46,8.55,7.85,7.95,1037742.0
2020-03-19 11:00:00,7.94,8.61,7.7,8.54,1240089.0,7.94,8.61,7.7,8.54,1240089.0
2020-03-19 11:30:00,8.55,8.85,8.3,8.49,1307617.0,8.55,8.85,8.3,8.49,1307617.0
2020-03-19 12:00:00,8.47,8.71,8.2,8.38,913994.0,8.47,8.71,8.2,8.38,913994.0
2020-03-19 12:30:00,8.37,8.83,8.35,8.41,800592.0,8.37,8.83,8.35,8.41,800592.0
2020-03-19 13:00:00,8.41,8.46,8.15,8.23,580811.0,8.41,8.46,8.15,8.23,580811.0
2020-03-19 13:30:00,8.25,8.4,8.09,8.23,615544.0,8.25,8.4,8.09,8.23,615544.0
2020-03-19 14:00:00,8.23,8.69,8.13,8.56,811407.0,8.23,8.69,8.13,8.56,811407.0
2020-03-19 14:30:00,8.55,8.7,8.52,8.56,673031.0,8.55,8.7,8.52,8.56,673031.0
2020-03-19 15:00:00,8.56,8.6,8.19,8.2,750976.0,8.56,8.6,8.19,8.2,750976.0
2020-03-19 15:30:00,8.2,8.45,8.1,8.23,1388836.0,8.2,8.45,8.1,8.23,1388836.0
2020-03-20 09:30:00,9.09,9.1,8.23,8.47,3284399.0,9.09,9.1,8.23,8.47,3284399.0
2020-03-20 10:00:00,8.46,9.37,8.45,9.1,2188819.0,8.46,9.37,8.45,9.1,2188819.0
2020-03-20 10:30:00,9.1,10.76,9.1,10.71,3728543.0,9.1,10.76,9.1,10.71,3728543.0
2020-03-20 11:00:00,10.71,10.98,9.46,9.76,2908899.0,10.71,10.98,9.46,9.76,2908899.0
2020-03-20 11:30:00,9.74,9.77,9.08,9.52,1836312.0,9.74,9.77,9.08,9.52,1836312.0
2020-03-20 12:00:00,9.5,9.8,9.03,9.1,1774935.0,9.5,9.8,9.03,9.1,1774935.0
2020-03-20 12:30:00,9.11,9.47,8.76,9.24,1446388.0,9.11,9.47,8.76,9.24,1446388.0
2020-03-20 13:00:00,9.22,9.6,8.68,8.89,1364782.0,9.22,9.6,8.68,8.89,1364782.0
2020-03-20 13:30:00,8.89,9.11,8.81,9.02,753687.0,8.89,9.11,8.81,9.02,753687.0
2020-03-20 14:00:00,9.01,9.05,8.66,8.7,1011117.0,9.01,9.05,8.66,8.7,1011117.0
2020-03-20 14:30:00,8.68,8.75,8.45,8.55,984506.0,8.68,8.75,8.45,8.55,984506.0
2020-03-20 15:00:00,8.56,8.81,8.5,8.69,982211.0,8.56,8.81,8.5,8.69,982211.0
2020-03-20 15:30:00,8.7,8.86,8.6,8.73,1967723.0,8.7,8.86,8.6,8.73,1967723.0
2020-03-23 09:30:00,8.95,9.0,8.44,8.69,2924658.0,8.95,9.0,8.44,8.69,2924658.0
2020-03-23 10:00:00,8.69,9.4,8.53,9.3,2052812.0,8.69,9.4,8.53,9.3,2052812.0
2020-03-23 10:30:00,9.27,9.29,8.57,8.74,1952739.0,9.27,9.29,8.57,8.74,1952739.0
2020-03-23 11:00:00,8.69,8.85,8.54,8.56,1324431.0,8.69,8.85,8.54,8.56,1324431.0
2020-03-23 11:30:00,8.56,8.84,8.53,8.79,945144.0,8.56,8.84,8.53,8.79,945144.0
2020-03-23 12:00:00,8.78,9.18,8.64,9.04,1108919.0,8.78,9.18,8.64,9.04,1108919.0
2020-03-23 12:30:00,9.04,9.2,8.9,9.18,1091759.0,9.04,9.2,8.9,9.18,1091759.0
2020-03-23 13:00:00,9.16,9.55,9.1,9.19,1415905.0,9.16,9.55,9.1,9.19,1415905.0
2020-03-23 13:30:00,9.19,9.57,9.12,9.45,939828.0,9.19,9.57,9.12,9.45,939828.0
2020-03-23 14:00:00,9.45,9.94,9.28,9.84,1527182.0,9.45,9.94,9.28,9.84,1527182.0
2020-03-23 14:30:00,9.86,10.44,9.64,10.39,2288542.0,9.86,10.44,9.64,10.39,2288542.0
2020-03-23 15:00:00,10.39,10.59,10.21,10.26,3500946.0,10.39,10.59,10.21,10.26,3500946.0
2020-03-23 15:30:00,10.26,10.29,9.59,9.67,3051453.0,10.26,10.29,9.59,9.67,3051453.0
2020-03-24 09:30:00,12.0,12.49,11.3,12.28,4607164.0,12.0,12.49,11.3,12.28,4607164.0
2020-03-24 10:00:00,12.26,15.76,12.2,15.76,4984486.0,12.26,15.76,12.2,15.76,4984486.0
2020-03-24 10:30:00,14.89,15.61,12.92,13.06,7413515.0,14.89,15.61,12.92,13.06,7413515.0
2020-03-24 11:00:00,13.05,13.71,12.55,13.45,3807579.0,13.05,13.71,12.55,13.45,3807579.0
2020-03-24 11:30:00,13.47,14.13,13.45,13.84,2661074.0,13.47,14.13,13.45,13.84,2661074.0
2020-03-24 12:00:00,13.85,14.49,13.77,14.19,2752760.0,13.85,14.49,13.77,14.19,2752760.0
2020-03-24 12:30:00,14.21,14.23,13.71,13.84,1951417.0,14.21,14.23,13.71,13.84,1951417.0
2020-03-24 13:00:00,13.84,13.93,12.9,13.25,2530501.0,13.84,13.93,12.9,13.25,2530501.0
2020-03-24 13:30:00,13.24,13.4,12.71,12.87,1564719.0,13.24,13.4,12.71,12.87,1564719.0
2020-03-24 14:00:00,12.86,13.02,12.39,12.93,1968236.0,12.86,13.02,12.39,12.93,1968236.0
2020-03-24 14:30:00,12.93,12.94,12.33,12.91,2083939.0,12.93,12.94,12.33,12.91,2083939.0
2020-03-24 15:00:00,12.91,13.14,12.5,12.93,1702805.0,12.91,13.14,12.5,12.93,1702805.0
2020-03-24 15:30:00,12.93,13.94,12.9,13.76,3431958.0,12.93,13.94,12.9,13.76,3431958.0
2020-03-25 09:30:00,17.15,18.0,14.79,14.79,9182647.0,17.15,18.0,14.79,14.79,9182647.0
2020-03-25 10:00:00,14.79,15.9,14.33,15.79,4637393.0,14.79,15.9,14.33,15.79,4637393.0
2020-03-25 10:30:00,15.79,16.4,15.5,16.34,3553294.0,15.79,16.4,15.5,16.34,3553294.0
2020-03-25 11:00:00,16.37,17.12,16.18,17.0,3678481.0,16.37,17.12,16.18,17.0,3678481.0
2020-03-25 11:30:00,17.01,17.09,16.6,16.75,1938527.0,17.01,17.09,16.6,16.75,1938527.0
2020-03-25 12:00:00,16.75,17.25,16.73,16.96,2239344.0,16.75,17.25,16.73,16.96,2239344.0
2020-03-25 12:30:00,16.93,17.35,16.66,16.91,2330459.0,16.93,17.35,16.66,16.91,2330459.0
2020-03-25 13:00:00,16.91,17.13,16.78,16.95,1550528.0,16.91,17.13,16.78,16.95,1550528.0
2020-03-25 13:30:00,16.93,17.1,16.7,16.75,1766497.0,16.93,17.1,16.7,16.75,1766497.0
2020-03-25 14:00:00,16.76,16.88,16.01,16.71,2037771.0,16.76,16.88,16.01,16.71,2037771.0
2020-03-25 14:30:00,16.71,17.18,16.5,17.1,1765362.0,16.71,17.18,16.5,17.1,1765362.0
2020-03-25 15:00:00,17.09,17.86,17.05,17.67,2913736.0,17.09,17.86,17.05,17.67,2913736.0
2020-03-25 15:30:00,17.68,17.9,16.55,16.96,3851182.0,17.68,17.9,16.55,16.96,3851182.0
2020-03-26 09:30:00,16.8,17.29,15.83,16.23,4966912.0,16.8,17.29,15.83,16.23,4966912.0
2020-03-26 10:00:00,16.21,17.23,16.17,16.95,3143348.0,16.21,17.23,16.17,16.95,3143348.0
2020-03-26 10:30:00,16.96,18.14,16.93,18.09,3653757.0,16.96,18.14,16.93,18.09,3653757.0
2020-03-26 11:00:00,18.12,19.93,18.01,19.61,5105565.0,18.12,19.93,18.01,19.61,5105565.0
2020-03-26 11:30:00,19.62,20.28,19.2,19.44,4428473.0,19.62,20.28,19.2,19.44,4428473.0
2020-03-26 12:00:00,19.45,19.88,18.5,19.12,3431409.0,19.45,19.88,18.5,19.12,3431409.0
2020-03-26 12:30:00,19.12,19.26,18.52,18.62,1513400.0,19.12,19.26,18.52,18.62,1513400.0
2020-03-26 13:00:00,18.61,18.73,17.06,17.87,3017306.0,18.61,18.73,17.06,17.87,3017306.0
2020-03-26 13:30:00,17.79,18.33,17.25,17.77,1662604.0,17.79,18.33,17.25,17.77,1662604.0
2020-03-26 14:00:00,17.77,17.99,17.05,17.3,1559588.0,17.77,17.99,17.05,17.3,1559588.0
2020-03-26 14:30:00,17.28,18.13,16.95,17.09,2876026.0,17.28,18.13,16.95,17.09,2876026.0
2020-03-26 15:00:00,17.07,17.21,15.62,16.08,5006482.0,17.07,17.21,15.62,16.08,5006482.0
2020-03-26 15:30:00,16.09,16.26,15.0,15.71,5664294.0,16.09,16.26,15.0,15.71,5664294.0
2020-03-27 09:30:00,14.3,14.31,13.0,13.59,5487276.0,14.3,14.31,13.0,13.59,5487276.0
2020-03-27 10:00:00,13.59,13.9,13.42,13.52,2591839.0,13.59,13.9,13.42,13.52,2591839.0
2020-03-27 10:30:00,13.52,13.53,12.7,12.78,3479865.0,13.52,13.53,12.7,12.78,3479865.0
2020-03-27 11:00:00,12.78,13.15,12.21,12.82,3777498.0,12.78,13.15,12.21,12.82,3777498.0
2020-03-27 11:30:00,12.82,12.92,12.4,12.45,2324523.0,12.82,12.92,12.4,12.45,2324523.0
2020-03-27 12:00:00,12.43,12.46,12.04,12.08,2992575.0,12.43,12.46,12.04,12.08,2992575.0
2020-03-27 12:30:00,12.08,12.49,12.04,12.21,1597132.0,12.08,12.49,12.04,12.21,1597132.0
2020-03-27 13:00:00,12.21,12.79,12.16,12.22,2063030.0,12.21,12.79,12.16,12.22,2063030.0
2020-03-27 13:30:00,12.22,13.2,12.22,12.53,3925095.0,12.22,13.2,12.22,12.53,3925095.0
2020-03-27 14:00:00,12.53,12.9,12.34,12.53,2211237.0,12.53,12.9,12.34,12.53,2211237.0
2020-03-27 14:30:00,12.52,12.64,12.18,12.29,1797731.0,12.52,12.64,12.18,12.29,1797731.0
2020-03-27 15:00:00,12.29,12.36,12.1,12.32,3262907.0,12.29,12.36,12.1,12.32,3262907.0
2020-03-27 15:30:00,12.32,12.45,12.01,12.03,4463240.0,12.32,12.45,12.01,12.03,4463240.0
2020-03-30 09:30:00,11.11,11.11,9.82,10.6,6179149.0,11.11,11.11,9.82,10.6,6179149.0
2020-03-30 10:00:00,10.59,10.92,10.21,10.84,2553821.0,10.59,10.92,10.21,10.84,2553821.0
2020-03-30 10:30:00,10.85,11.84,10.7,11.03,3748949.0,10.85,11.84,10.7,11.03,3748949.0
2020-03-30 11:00:00,11.01,11.5,10.85,11.07,2177120.0,11.01,11.5,10.85,11.07,2177120.0
2020-03-30 11:30:00,11.08,11.17,10.56,10.64,2129416.0,11.08,11.17,10.56,10.64,2129416.0
2020-03-30 12:00:00,10.65,10.83,10.4,10.5,1691776.0,10.65,10.83,10.4,10.5,1691776.0
2020-03-30 12:30:00,10.51,10.69,10.45,10.5,1713246.0,10.51,10.69,10.45,10.5,1713246.0
2020-03-30 13:00:00,10.5,10.66,10.4,10.63,1246433.0,10.5,10.66,10.4,10.63,1246433.0
2020-03-30 13:30:00,10.63,10.65,10.26,10.37,1323890.0,10.63,10.65,10.26,10.37,1323890.0
2020-03-30 14:00:00,10.37,10.64,10.16,10.59,1764978.0,10.37,10.64,10.16,10.59,1764978.0
2020-03-30 14:30:00,10.58,10.59,10.26,10.49,1019277.0,10.58,10.59,10.26,10.49,1019277.0
2020-03-30 15:00:00,10.49,10.6,10.41,10.48,1096326.0,10.49,10.6,10.41,10.48,1096326.0
2020-03-30 15:30:00,10.48,10.85,10.47,10.67,2420718.0,10.48,10.85,10.47,10.67,2420718.0
2020-03-31 09:30:00,10.54,11.75,10.41,11.6,6228834.0,10.54,11.75,10.41,11.6,6228834.0
2020-03-31 10:00:00,11.62,12.4,11.6,11.98,5316585.0,11.62,12.4,11.6,11.98,5316585.0
2020-03-31 10:30:00,11.96,12.19,11.8,12.0,2590637.0,11.96,12.19,11.8,12.0,2590637.0
2020-03-31 11:00:00,11.98,12.0,11.4,11.44,2453408.0,11.98,12.0,11.4,11.44,2453408.0
2020-03-31 11:30:00,11.44,11.94,11.41,11.78,1691753.0,11.44,11.94,11.41,11.78,1691753.0
2020-03-31 12:00:00,11.79,11.99,11.6,11.87,1673919.0,11.79,11.99,11.6,11.87,1673919.0
2020-03-31 12:30:00,11.88,11.88,11.3,11.31,1456296.0,11.88,11.88,11.3,11.31,1456296.0
2020-03-31 13:00:00,11.3,11.4,11.11,11.19,1897729.0,11.3,11.4,11.11,11.19,1897729.0
2020-03-31 13:30:00,11.18,11.43,11.16,11.24,1054645.0,11.18,11.43,11.16,11.24,1054645.0
2020-03-31 14:00:00,11.24,11.58,11.21,11.53,789137.0,11.24,11.58,11.21,11.53,789137.0
2020-03-31 14:30:00,11.54,11.54,11.29,11.38,664974.0,11.54,11.54,11.29,11.38,664974.0
2020-03-31 15:00:00,11.38,11.4,10.81,10.84,2245984.0,11.38,11.4,10.81,10.84,2245984.0
2020-03-31 15:30:00,10.83,11.09,10.71,10.96,3233246.0,10.83,11.09,10.71,10.96,3233246.0
2020-04-01 09:30:00,10.5,10.59,10.02,10.05,4637972.0,10.5,10.59,10.02,10.05,4637972.0
2020-04-01 10:00:00,10.05,10.45,9.95,10.29,2975331.0,10.05,10.45,9.95,10.29,2975331.0
2020-04-01 10:30:00,10.3,10.41,10.08,10.09,1414772.0,10.3,10.41,10.08,10.09,1414772.0
2020-04-01 11:00:00,10.09,10.3,9.9,9.95,2247843.0,10.09,10.3,9.9,9.95,2247843.0
2020-04-01 11:30:00,9.95,10.15,9.93,10.02,1442517.0,9.95,10.15,9.93,10.02,1442517.0
2020-04-01 12:00:00,10.01,10.07,9.85,9.96,1600060.0,10.01,10.07,9.85,9.96,1600060.0
2020-04-01 12:30:00,9.96,9.99,9.77,9.91,1644592.0,9.96,9.99,9.77,9.91,1644592.0
2020-04-01 13:00:00,9.91,10.06,9.81,10.02,982386.0,9.91,10.06,9.81,10.02,982386.0
2020-04-01 13:30:00,10.03,10.27,10.0,10.09,1289791.0,10.03,10.27,10.0,10.09,1289791.0
2020-04-01 14:00:00,10.09,10.12,9.93,10.0,873033.0,10.09,10.12,9.93,10.0,873033.0
2020-04-01 14:30:00,9.99,10.03,9.9,9.99,883923.0,9.99,10.03,9.9,9.99,883923.0
2020-04-01 15:00:00,10.0,10.0,9.52,9.52,2622772.0,10.0,10.0,9.52,9.52,2622772.0
2020-04-01 15:30:00,9.53,9.65,9.45,9.54,4978395.0,9.53,9.65,9.45,9.54,4978395.0
2020-04-02 09:30:00,9.16,9.9,9.07,9.47,4389320.0,9.16,9.9,9.07,9.47,4389320.0
2020-04-02 10:00:00,9.47,9.59,9.15,9.24,1802363.0,9.47,9.59,9.15,9.24,1802363.0
2020-04-02 10:30:00,9.25,9.45,9.06,9.13,2028357.0,9.25,9.45,9.06,9.13,2028357.0
2020-04-02 11:00:00,9.14,9.15,8.75,8.81,2864434.0,9.14,9.15,8.75,8.81,2864434.0
2020-04-02 11:30:00,8.8,9.16,8.78,9.02,1500250.0,8.8,9.16,8.78,9.02,1500250.0
2020-04-02 12:00:00,9.02,9.08,8.85,8.87,1145106.0,9.02,9.08,8.85,8.87,1145106.0
2020-04-02 12:30:00,8.87,9.06,8.8,8.86,1313673.0,8.87,9.06,8.8,8.86,1313673.0
2020-04-02 13:00:00,8.86,8.88,8.57,8.58,1872558.0,8.86,8.88,8.57,8.58,1872558.0
2020-04-02 13:30:00,8.57,8.74,8.55,8.6,1576668.0,8.57,8.74,8.55,8.6,1576668.0
2020-04-02 14:00:00,8.6,8.7,8.33,8.43,2492571.0,8.6,8.7,8.33,8.43,2492571.0
2020-04-02 14:30:00,8.42,8.5,8.21,8.29,2125352.0,8.42,8.5,8.21,8.29,2125352.0
2020-04-02 15:00:00,8.3,8.44,8.1,8.11,2372725.0,8.3,8.44,8.1,8.11,2372725.0
2020-04-02 15:30:00,8.12,8.4,8.08,8.39,3967230.0,8.12,8.4,8.08,8.39,3967230.0
2020-04-03 09:30:00,9.06,9.14,8.8,9.03,3410610.0,9.06,9.14,8.8,9.03,3410610.0
2020-04-03 10:00:00,9.03,9.25,8.5,8.52,2729756.0,9.03,9.25,8.5,8.52,2729756.0
2020-04-03 10:30:00,8.51,8.54,8.27,8.45,1872640.0,8.51,8.54,8.27,8.45,1872640.0
2020-04-03 11:00:00,8.45,8.55,8.29,8.38,1201078.0,8.45,8.55,8.29,8.38,1201078.0
2020-04-03 11:30:00,8.38,8.58,8.37,8.45,915654.0,8.38,8.58,8.37,8.45,915654.0
2020-04-03 12:00:00,8.45,8.45,8.26,8.28,788655.0,8.45,8.45,8.26,8.28,788655.0
2020-04-03 12:30:00,8.29,8.38,8.22,8.27,978556.0,8.29,8.38,8.22,8.27,978556.0
2020-04-03 13:00:00,8.26,8.35,8.25,8.29,551379.0,8.26,8.35,8.25,8.29,551379.0
2020-04-03 13:30:00,8.28,8.29,8.12,8.17,1122401.0,8.28,8.29,8.12,8.17,1122401.0
2020-04-03 14:00:00,8.17,8.39,8.14,8.37,1149322.0,8.17,8.39,8.14,8.37,1149322.0
2020-04-03 14:30:00,8.37,8.47,8.26,8.43,1608745.0,8.37,8.47,8.26,8.43,1608745.0
2020-04-03 15:00:00,8.43,8.59,8.35,8.55,2268840.0,8.43,8.59,8.35,8.55,2268840.0
2020-04-03 15:30:00,8.55,8.58,8.32,8.46,3168263.0,8.55,8.58,8.32,8.46,3168263.0
2020-04-06 09:30:00,9.2,9.44,8.8,9.01,4904440.0,9.2,9.44,8.8,9.01,4904440.0
2020-04-06 10:00:00,9.02,9.75,8.99,9.37,5194015.0,9.02,9.75,8.99,9.37,5194015.0
2020-04-06 10:30:00,9.39,9.48,9.05,9.27,2454069.0,9.39,9.48,9.05,9.27,2454069.0
2020-04-06 11:00:00,9.26,9.49,9.18,9.46,1721713.0,9.26,9.49,9.18,9.46,1721713.0
2020-04-06 11:30:00,9.46,9.75,9.41,9.64,2508080.0,9.46,9.75,9.41,9.64,2508080.0
2020-04-06 12:00:00,9.64,10.18,9.51,9.97,3987271.0,9.64,10.18,9.51,9.97,3987271.0
2020-04-06 12:30:00,9.97,10.04,9.56,9.73,2760615.0,9.97,10.04,9.56,9.73,2760615.0
2020-04-06 13:00:00,9.74,9.95,9.63,9.91,1654855.0,9.74,9.95,9.63,9.91,1654855.0
2020-04-06 13:30:00,9.91,10.18,9.88,10.08,2613211.0,9.91,10.18,9.88,10.08,2613211.0
2020-04-06 14:00:00,10.09,10.09,9.78,9.9,2131288.0,10.09,10.09,9.78,9.9,2131288.0
2020-04-06 14:30:00,9.9,10.07,9.88,9.94,1398198.0,9.9,10.07,9.88,9.94,1398198.0
2020-04-06 15:00:00,9.94,10.04,9.8,10.04,1756757.0,9.94,10.04,9.8,10.04,1756757.0
2020-04-06 15:30:00,10.04,10.14,9.94,10.0,3399676.0,10.04,10.14,9.94,10.0,3399676.0
2020-04-07 09:30:00,12.27,13.0,11.67,12.6,11516745.0,12.27,13.0,11.67,12.6,11516745.0
2020-04-07 10:00:00,12.61,12.67,11.41,11.58,8489177.0,12.61,12.67,11.41,11.58,8489177.0
2020-04-07 10:30:00,11.58,11.97,10.82,11.39,5676484.0,11.58,11.97,10.82,11.39,5676484.0
2020-04-07 11:00:00,11.38,11.79,11.16,11.44,3280258.0,11.38,11.79,11.16,11.44,3280258.0
2020-04-07 11:30:00,11.46,11.92,11.42,11.63,2295329.0,11.46,11.92,11.42,11.63,2295329.0
2020-04-07 12:00:00,11.64,11.92,11.6,11.77,2370033.0,11.64,11.92,11.6,11.77,2370033.0
2020-04-07 12:30:00,11.76,11.79,11.43,11.56,1933854.0,11.76,11.79,11.43,11.56,1933854.0
2020-04-07 13:00:00,11.56,11.73,11.2,11.36,1762911.0,11.56,11.73,11.2,11.36,1762911.0
2020-04-07 13:30:00,11.37,11.45,11.11,11.14,1712001.0,11.37,11.45,11.11,11.14,1712001.0
2020-04-07 14:00:00,11.15,11.19,10.52,10.69,3558602.0,11.15,11.19,10.52,10.69,3558602.0
2020-04-07 14:30:00,10.67,10.88,10.36,10.46,2006077.0,10.67,10.88,10.36,10.46,2006077.0
2020-04-07 15:00:00,10.49,11.04,10.45,10.65,2689909.0,10.49,11.04,10.45,10.65,2689909.0
2020-04-07 15:30:00,10.66,11.25,10.64,11.01,2950560.0,10.66,11.25,10.64,11.01,2950560.0
2020-04-08 09:30:00,11.5,11.78,11.1,11.37,4084491.0,11.5,11.78,11.1,11.37,4084491.0
2020-04-08 10:00:00,11.37,11.47,10.91,11.29,3086409.0,11.37,11.47,10.91,11.29,3086409.0
2020-04-08 10:30:00,11.31,11.45,11.11,11.33,1604550.0,11.31,11.45,11.11,11.33,1604550.0
2020-04-08 11:00:00,11.33,11.68,11.32,11.58,1795552.0,11.33,11.68,11.32,11.58,1795552.0
2020-04-08 11:30:00,11.58,11.95,11.53,11.62,2712662.0,11.58,11.95,11.53,11.62,2712662.0
2020-04-08 12:00:00,11.62,11.71,11.4,11.54,1593746.0,11.62,11.71,11.4,11.54,1593746.0
2020-04-08 12:30:00,11.54,11.77,11.53,11.66,1306883.0,11.54,11.77,11.53,11.66,1306883.0
2020-04-08 13:00:00,11.66,11.73,11.53,11.6,1009307.0,11.66,11.73,11.53,11.6,1009307.0
2020-04-08 13:30:00,11.58,11.62,11.35,11.37,1694440.0,11.58,11.62,11.35,11.37,1694440.0
2020-04-08 14:00:00,11.38,11.56,11.3,11.49,1127221.0,11.38,11.56,11.3,11.49,1127221.0
2020-04-08 14:30:00,11.5,11.71,11.47,11.62,1280289.0,11.5,11.71,11.47,11.62,1280289.0
2020-04-08 15:00:00,11.63,11.83,11.59,11.6,1453326.0,11.63,11.83,11.59,11.6,1453326.0
2020-04-08 15:30:00,11.6,11.73,11.52,11.71,2281418.0,11.6,11.73,11.52,11.71,2281418.0
2020-04-09 09:30:00,12.72,13.98,12.4,13.98,9263737.0,12.72,13.98,12.4,13.98,9263737.0
2020-04-09 10:00:00,13.97,14.05,13.26,13.78,6813004.0,13.97,14.05,13.26,13.78,6813004.0
2020-04-09 10:30:00,13.78,13.98,13.6,13.68,3006460.0,13.78,13.98,13.6,13.68,3006460.0
2020-04-09 11:00:00,13.73,13.75,13.45,13.67,2359031.0,13.73,13.75,13.45,13.67,2359031.0
2020-04-09 11:30:00,13.68,13.82,13.56,13.73,1963319.0,13.68,13.82,13.56,13.73,1963319.0
2020-04-09 12:00:00,13.74,14.0,13.68,13.71,2266633.0,13.74,14.0,13.68,13.71,2266633.0
2020-04-09 12:30:00,13.73,14.0,13.62,13.88,1916762.0,13.73,14.0,13.62,13.88,1916762.0
2020-04-09 13:00:00,13.9,14.0,13.73,13.96,1607274.0,13.9,14.0,13.73,13.96,1607274.0
2020-04-09 13:30:00,13.97,14.18,13.83,14.04,2823842.0,13.97,14.18,13.83,14.04,2823842.0
2020-04-09 14:00:00,14.04,14.14,13.4,13.47,3600588.0,14.04,14.14,13.4,13.47,3600588.0
2020-04-09 14:30:00,13.46,13.55,12.25,12.58,5478256.0,13.46,13.55,12.25,12.58,5478256.0
2020-04-09 15:00:00,12.59,13.16,12.4,13.06,3662542.0,12.59,13.16,12.4,13.06,3662542.0
2020-04-09 15:30:00,13.07,13.2,12.92,13.11,3334376.0,13.07,13.2,12.92,13.11,3334376.0
2020-04-13 09:30:00,12.05,12.05,11.0,11.63,9058303.0,12.05,12.05,11.0,11.63,9058303.0
2020-04-13 10:00:00,11.63,11.89,11.45,11.71,2983967.0,11.63,11.89,11.45,11.71,2983967.0
2020-04-13 10:30:00,11.7,11.72,11.3,11.32,2302593.0,11.7,11.72,11.3,11.32,2302593.0
2020-04-13 11:00:00,11.32,11.45,11.18,11.39,2349641.0,11.32,11.45,11.18,11.39,2349641.0
2020-04-13 11:30:00,11.39,11.47,11.25,11.34,1392199.0,11.39,11.47,11.25,11.34,1392199.0
2020-04-13 12:00:00,11.34,11.69,11.31,11.52,1637295.0,11.34,11.69,11.31,11.52,1637295.0
2020-04-13 12:30:00,11.52,11.55,11.39,11.4,1108837.0,11.52,11.55,11.39,11.4,1108837.0
2020-04-13 13:00:00,11.41,11.48,11.35,11.38,849684.0,11.41,11.48,11.35,11.38,849684.0
2020-04-13 13:30:00,11.38,11.52,11.31,11.36,1220871.0,11.38,11.52,11.31,11.36,1220871.0
2020-04-13 14:00:00,11.35,11.39,11.25,11.26,1340731.0,11.35,11.39,11.25,11.26,1340731.0
2020-04-13 14:30:00,11.27,11.35,11.25,11.35,1318956.0,11.27,11.35,11.25,11.35,1318956.0
2020-04-13 15:00:00,11.35,11.36,11.25,11.36,1266723.0,11.35,11.36,11.25,11.36,1266723.0
2020-04-13 15:30:00,11.36,11.38,11.3,11.35,2207881.0,11.36,11.38,11.3,11.35,2207881.0
2020-04-14 09:30:00,12.49,12.9,12.14,12.88,7062425.0,12.49,12.9,12.14,12.88,7062425.0
2020-04-14 10:00:00,12.87,12.98,12.5,12.56,3878538.0,12.87,12.98,12.5,12.56,3878538.0
2020-04-14 10:30:00,12.55,12.56,12.11,12.12,3905231.0,12.55,12.56,12.11,12.12,3905231.0
2020-04-14 11:00:00,12.12,12.25,11.8,12.02,4751723.0,12.12,12.25,11.8,12.02,4751723.0
2020-04-14 11:30:00,12.04,12.19,11.96,11.97,1509216.0,12.04,12.19,11.96,11.97,1509216.0
2020-04-14 12:00:00,11.96,12.25,11.96,12.13,1311162.0,11.96,12.25,11.96,12.13,1311162.0
2020-04-14 12:30:00,12.13,12.24,12.05,12.13,1329892.0,12.13,12.24,12.05,12.13,1329892.0
2020-04-14 13:00:00,12.13,12.15,11.97,11.99,1158161.0,12.13,12.15,11.97,11.99,1158161.0
2020-04-14 13:30:00,11.99,12.09,11.98,12.02,1067777.0,11.99,12.09,11.98,12.02,1067777.0
2020-04-14 14:00:00,12.02,12.04,11.83,11.9,1497470.0,12.02,12.04,11.83,11.9,1497470.0
2020-04-14 14:30:00,11.9,11.95,11.63,11.77,2033654.0,11.9,11.95,11.63,11.77,2033654.0
2020-04-14 15:00:00,11.77,12.07,11.76,12.05,1817669.0,11.77,12.07,11.76,12.05,1817669.0
2020-04-14 15:30:00,12.04,12.36,12.04,12.33,3482569.0,12.04,12.36,12.04,12.33,3482569.0
2020-04-15 09:30:00,11.6,12.09,11.39,11.76,4307515.0,11.6,12.09,11.39,11.76,4307515.0
2020-04-15 10:00:00,11.77,11.89,11.53,11.62,1653323.0,11.77,11.89,11.53,11.62,1653323.0
2020-04-15 10:30:00,11.61,11.72,11.51,11.6,1226532.0,11.61,11.72,11.51,11.6,1226532.0
2020-04-15 11:00:00,11.6,11.76,11.5,11.7,1025849.0,11.6,11.76,11.5,11.7,1025849.0
2020-04-15 11:30:00,11.7,11.8,11.59,11.63,831861.0,11.7,11.8,11.59,11.63,831861.0
2020-04-15 12:00:00,11.63,11.96,11.6,11.96,1065388.0,11.63,11.96,11.6,11.96,1065388.0
2020-04-15 12:30:00,11.96,12.07,11.88,11.93,1094556.0,11.96,12.07,11.88,11.93,1094556.0
2020-04-15 13:00:00,11.93,12.18,11.92,12.0,1211206.0,11.93,12.18,11.92,12.0,1211206.0
2020-04-15 13:30:00,12.01,12.09,11.94,12.07,793209.0,12.01,12.09,11.94,12.07,793209.0
2020-04-15 14:00:00,12.07,12.18,11.96,12.06,717094.0,12.07,12.18,11.96,12.06,717094.0
2020-04-15 14:30:00,12.07,12.25,12.03,12.07,1101769.0,12.07,12.25,12.03,12.07,1101769.0
2020-04-15 15:00:00,12.08,12.17,11.96,12.0,1135387.0,12.08,12.17,11.96,12.0,1135387.0
2020-04-15 15:30:00,11.99,12.08,11.94,12.08,1862945.0,11.99,12.08,11.94,12.08,1862945.0
2020-04-16 09:30:00,11.94,12.14,11.4,11.44,3553622.0,11.94,12.14,11.4,11.44,3553622.0
2020-04-16 10:00:00,11.43,11.6,11.25,11.55,2317343.0,11.43,11.6,11.25,11.55,2317343.0
2020-04-16 10:30:00,11.54,11.64,11.38,11.48,1304307.0,11.54,11.64,11.38,11.48,1304307.0
2020-04-16 11:00:00,11.48,11.66,11.45,11.47,906034.0,11.48,11.66,11.45,11.47,906034.0
2020-04-16 11:30:00,11.46,11.54,11.35,11.45,952267.0,11.46,11.54,11.35,11.45,952267.0
2020-04-16 12:00:00,11.45,11.5,11.28,11.34,991618.0,11.45,11.5,11.28,11.34,991618.0
2020-04-16 12:30:00,11.34,11.35,11.2,11.26,871194.0,11.34,11.35,11.2,11.26,871194.0
2020-04-16 13:00:00,11.27,11.38,11.21,11.23,638005.0,11.27,11.38,11.21,11.23,638005.0
2020-04-16 13:30:00,11.23,11.28,11.13,11.21,920308.0,11.23,11.28,11.13,11.21,920308.0
2020-04-16 14:00:00,11.21,11.3,11.15,11.27,627564.0,11.21,11.3,11.15,11.27,627564.0
2020-04-16 14:30:00,11.26,11.39,11.22,11.26,673168.0,11.26,11.39,11.22,11.26,673168.0
2020-04-16 15:00:00,11.26,11.29,11.16,11.22,723843.0,11.26,11.29,11.16,11.22,723843.0
2020-04-16 15:30:00,11.23,11.45,11.2,11.34,1725718.0,11.23,11.45,11.2,11.34,1725718.0
2020-04-17 09:30:00,12.2,12.34,11.91,12.27,4577957.0,12.2,12.34,11.91,12.27,4577957.0
2020-04-17 10:00:00,12.27,12.33,11.8,11.9,2691474.0,12.27,12.33,11.8,11.9,2691474.0
2020-04-17 10:30:00,11.9,11.99,11.8,11.88,1426196.0,11.9,11.99,11.8,11.88,1426196.0
2020-04-17 11:00:00,11.87,12.2,11.86,12.13,1401683.0,11.87,12.2,11.86,12.13,1401683.0
2020-04-17 11:30:00,12.13,12.23,12.03,12.17,1402258.0,12.13,12.23,12.03,12.17,1402258.0
2020-04-17 12:00:00,12.17,12.31,12.13,12.22,1569010.0,12.17,12.31,12.13,12.22,1569010.0
2020-04-17 12:30:00,12.22,12.44,12.21,12.32,1483114.0,12.22,12.44,12.21,12.32,1483114.0
2020-04-17 13:00:00,12.32,12.5,12.27,12.42,1284518.0,12.32,12.5,12.27,12.42,1284518.0
2020-04-17 13:30:00,12.43,12.46,12.16,12.26,1090394.0,12.43,12.46,12.16,12.26,1090394.0
2020-04-17 14:00:00,12.25,12.26,11.92,12.15,1053686.0,12.25,12.26,11.92,12.15,1053686.0
2020-04-17 14:30:00,12.15,12.33,12.11,12.27,1037281.0,12.15,12.33,12.11,12.27,1037281.0
2020-04-17 15:00:00,12.27,12.3,12.2,12.23,853996.0,12.27,12.3,12.2,12.23,853996.0
2020-04-17 15:30:00,12.24,12.45,12.23,12.36,2335659.0,12.24,12.45,12.23,12.36,2335659.0
2020-04-20 09:30:00,11.96,12.3,11.68,12.15,3723319.0,11.96,12.3,11.68,12.15,3723319.0
2020-04-20 10:00:00,12.14,12.27,12.0,12.01,2018182.0,12.14,12.27,12.0,12.01,2018182.0
2020-04-20 10:30:00,12.01,12.16,11.95,12.07,1757545.0,12.01,12.16,11.95,12.07,1757545.0
2020-04-20 11:00:00,12.07,12.12,12.0,12.05,1004618.0,12.07,12.12,12.0,12.05,1004618.0
2020-04-20 11:30:00,12.06,12.06,11.91,11.99,1465475.0,12.06,12.06,11.91,11.99,1465475.0
2020-04-20 12:00:00,11.98,12.0,11.82,11.87,1351904.0,11.98,12.0,11.82,11.87,1351904.0
2020-04-20 12:30:00,11.87,11.89,11.68,11.7,1290600.0,11.87,11.89,11.68,11.7,1290600.0
2020-04-20 13:00:00,11.71,11.81,11.57,11.78,1873982.0,11.71,11.81,11.57,11.78,1873982.0
2020-04-20 13:30:00,11.8,11.8,11.59,11.63,1180959.0,11.8,11.8,11.59,11.63,1180959.0
2020-04-20 14:00:00,11.64,11.69,11.46,11.47,1723910.0,11.64,11.69,11.46,11.47,1723910.0
2020-04-20 14:30:00,11.47,11.64,11.46,11.51,1552062.0,11.47,11.64,11.46,11.51,1552062.0
2020-04-20 15:00:00,11.51,11.59,11.46,11.57,1377834.0,11.51,11.59,11.46,11.57,1377834.0
2020-04-20 15:30:00,11.58,11.64,11.46,11.49,3490468.0,11.58,11.64,11.46,11.49,3490468.0
2020-04-21 09:30:00,11.1,11.57,11.01,11.4,3231677.0,11.1,11.57,11.01,11.4,3231677.0
2020-04-21 10:00:00,11.4,11.4,11.15,11.27,1478569.0,11.4,11.4,11.15,11.27,1478569.0
2020-04-21 10:30:00,11.28,11.28,11.04,11.08,1443001.0,11.28,11.28,11.04,11.08,1443001.0
2020-04-21 11:00:00,11.08,11.09,10.82,10.88,2674014.0,11.08,11.09,10.82,10.88,2674014.0
2020-04-21 11:30:00,10.88,11.0,10.81,10.97,1168563.0,10.88,11.0,10.81,10.97,1168563.0
2020-04-21 12:00:00,10.98,11.14,10.95,11.04,1039017.0,10.98,11.14,10.95,11.04,1039017.0
2020-04-21 12:30:00,11.05,11.07,10.92,11.05,635285.0,11.05,11.07,10.92,11.05,635285.0
2020-04-21 13:00:00,11.05,11.1,10.89,10.97,1069708.0,11.05,11.1,10.89,10.97,1069708.0
2020-04-21 13:30:00,10.97,11.01,10.82,10.9,1140759.0,10.97,11.01,10.82,10.9,1140759.0
2020-04-21 14:00:00,10.91,11.04,10.86,10.99,884689.0,10.91,11.04,10.86,10.99,884689.0
2020-04-21 14:30:00,10.99,11.0,10.88,10.94,947650.0,10.99,11.0,10.88,10.94,947650.0
2020-04-21 15:00:00,10.95,11.08,10.93,11.01,1159589.0,10.95,11.08,10.93,11.01,1159589.0
2020-04-21 15:30:00,11.01,11.05,10.95,10.99,2866708.0,11.01,11.05,10.95,10.99,2866708.0
2020-04-22 09:30:00,11.3,11.47,11.1,11.16,3755744.0,11.3,11.47,11.1,11.16,3755744.0
2020-04-22 10:00:00,11.16,11.19,10.89,10.91,1919428.0,11.16,11.19,10.89,10.91,1919428.0
2020-04-22 10:30:00,10.91,11.01,10.88,10.95,1055297.0,10.91,11.01,10.88,10.95,1055297.0
2020-04-22 11:00:00,10.95,11.0,10.91,10.94,654983.0,10.95,11.0,10.91,10.94,654983.0
2020-04-22 11:30:00,10.94,11.09,10.94,11.04,864470.0,10.94,11.09,10.94,11.04,864470.0
2020-04-22 12:00:00,11.04,11.05,10.97,11.01,566152.0,11.04,11.05,10.97,11.01,566152.0
2020-04-22 12:30:00,11.02,11.02,10.88,10.93,1026081.0,11.02,11.02,10.88,10.93,1026081.0
2020-04-22 13:00:00,10.93,10.93,10.8,10.82,913513.0,10.93,10.93,10.8,10.82,913513.0
2020-04-22 13:30:00,10.82,10.84,10.65,10.67,1256331.0,10.82,10.84,10.65,10.67,1256331.0
2020-04-22 14:00:00,10.67,10.76,10.66,10.72,727085.0,10.67,10.76,10.66,10.72,727085.0
2020-04-22 14:30:00,10.71,10.8,10.7,10.72,687449.0,10.71,10.8,10.7,10.72,687449.0
2020-04-22 15:00:00,10.73,10.89,10.72,10.88,874691.0,10.73,10.89,10.72,10.88,874691.0
2020-04-22 15:30:00,10.88,10.96,10.85,10.87,1774415.0,10.88,10.96,10.85,10.87,1774415.0
2020-04-23 09:30:00,10.95,11.18,10.92,11.04,2669680.0,10.95,11.18,10.92,11.04,2669680.0
2020-04-23 10:00:00,11.04,11.35,10.99,11.34,1940579.0,11.04,11.35,10.99,11.34,1940579.0
2020-04-23 10:30:00,11.34,11.46,11.26,11.34,1520698.0,11.34,11.46,11.26,11.34,1520698.0
2020-04-23 11:00:00,11.34,11.49,11.27,11.44,1350707.0,11.34,11.49,11.27,11.44,1350707.0
2020-04-23 11:30:00,11.43,11.64,11.38,11.63,1634874.0,11.43,11.64,11.38,11.63,1634874.0
2020-04-23 12:00:00,11.63,11.69,11.51,11.66,1564912.0,11.63,11.69,11.51,11.66,1564912.0
2020-04-23 12:30:00,11.66,11.67,11.25,11.42,2233213.0,11.66,11.67,11.25,11.42,2233213.0
2020-04-23 13:00:00,11.42,11.56,11.39,11.48,1063025.0,11.42,11.56,11.39,11.48,1063025.0
2020-04-23 13:30:00,11.48,11.54,11.28,11.34,1048607.0,11.48,11.54,11.28,11.34,1048607.0
2020-04-23 14:00:00,11.34,11.43,11.2,11.41,1023885.0,11.34,11.43,11.2,11.41,1023885.0
2020-04-23 14:30:00,11.41,11.59,11.38,11.55,709698.0,11.41,11.59,11.38,11.55,709698.0
2020-04-23 15:00:00,11.55,11.56,11.36,11.5,1811061.0,11.55,11.56,11.36,11.5,1811061.0
2020-04-23 15:30:00,11.49,11.53,11.43,11.46,1653265.0,11.49,11.53,11.43,11.46,1653265.0
2020-04-24 09:30:00,11.41,11.48,11.13,11.16,2194130.0,11.41,11.48,11.13,11.16,2194130.0
2020-04-24 10:00:00,11.16,11.29,10.95,10.97,1950390.0,11.16,11.29,10.95,10.97,1950390.0
2020-04-24 10:30:00,10.97,11.09,10.91,10.96,1244720.0,10.97,11.09,10.91,10.96,1244720.0
2020-04-24 11:00:00,10.96,10.98,10.76,10.81,1629972.0,10.96,10.98,10.76,10.81,1629972.0
2020-04-24 11:30:00,10.8,10.88,10.76,10.77,861933.0,10.8,10.88,10.76,10.77,861933.0
2020-04-24 12:00:00,10.77,10.84,10.66,10.72,1451050.0,10.77,10.84,10.66,10.72,1451050.0
2020-04-24 12:30:00,10.71,10.88,10.68,10.85,919313.0,10.71,10.88,10.68,10.85,919313.0
2020-04-24 13:00:00,10.85,10.92,10.79,10.91,638482.0,10.85,10.92,10.79,10.91,638482.0
2020-04-24 13:30:00,10.91,11.02,10.86,11.02,892719.0,10.91,11.02,10.86,11.02,892719.0
2020-04-24 14:00:00,11.02,11.07,10.95,11.01,772284.0,11.02,11.07,10.95,11.01,772284.0
2020-04-24 14:30:00,11.02,11.22,11.0,11.19,1093716.0,11.02,11.22,11.0,11.19,1093716.0
2020-04-24 15:00:00,11.19,11.25,11.04,11.04,1113560.0,11.19,11.25,11.04,11.04,1113560.0
2020-04-24 15:30:00,11.04,11.1,10.83,10.87,2331275.0,11.04,11.1,10.83,10.87,2331275.0
2020-04-27 09:30:00,11.04,11.38,10.91,11.29,3076971.0,11.04,11.38,10.91,11.29,3076971.0
2020-04-27 10:00:00,11.3,11.74,11.26,11.6,3805253.0,11.3,11.74,11.26,11.6,3805253.0
2020-04-27 10:30:00,11.6,11.87,11.58,11.75,3128654.0,11.6,11.87,11.58,11.75,3128654.0
2020-04-27 11:00:00,11.74,11.87,11.65,11.75,2290433.0,11.74,11.87,11.65,11.75,2290433.0
2020-04-27 11:30:00,11.74,11.77,11.66,11.7,1621221.0,11.74,11.77,11.66,11.7,1621221.0
2020-04-27 12:00:00,11.7,11.71,11.55,11.56,1465118.0,11.7,11.71,11.55,11.56,1465118.0
2020-04-27 12:30:00,11.57,11.65,11.54,11.65,1114202.0,11.57,11.65,11.54,11.65,1114202.0
2020-04-27 13:00:00,11.65,11.65,11.27,11.38,1941138.0,11.65,11.65,11.27,11.38,1941138.0
2020-04-27 13:30:00,11.39,11.52,11.36,11.5,1046279.0,11.39,11.52,11.36,11.5,1046279.0
2020-04-27 14:00:00,11.5,11.61,11.47,11.58,1280277.0,11.5,11.61,11.47,11.58,1280277.0
2020-04-27 14:30:00,11.58,11.68,11.49,11.68,1251473.0,11.58,11.68,11.49,11.68,1251473.0
2020-04-27 15:00:00,11.68,11.78,11.62,11.65,1900791.0,11.68,11.78,11.62,11.65,1900791.0
2020-04-27 15:30:00,11.65,11.67,11.43,11.44,2698089.0,11.65,11.67,11.43,11.44,2698089.0
2020-04-28 09:30:00,12.33,12.7,12.0,12.45,6386919.0,12.33,12.7,12.0,12.45,6386919.0
2020-04-28 10:00:00,12.43,12.75,12.33,12.59,3410605.0,12.43,12.75,12.33,12.59,3410605.0
2020-04-28 10:30:00,12.59,12.61,11.93,12.01,3616083.0,12.59,12.61,11.93,12.01,3616083.0
2020-04-28 11:00:00,12.01,12.44,12.0,12.4,2267571.0,12.01,12.44,12.0,12.4,2267571.0
2020-04-28 11:30:00,12.39,12.5,12.3,12.49,1489864.0,12.39,12.5,12.3,12.49,1489864.0
2020-04-28 12:00:00,12.5,12.7,12.46,12.62,2631856.0,12.5,12.7,12.46,12.62,2631856.0
2020-04-28 12:30:00,12.61,12.65,12.5,12.64,1293531.0,12.61,12.65,12.5,12.64,1293531.0
2020-04-28 13:00:00,12.65,12.8,12.61,12.77,1468512.0,12.65,12.8,12.61,12.77,1468512.0
2020-04-28 13:30:00,12.77,12.87,12.69,12.69,1360428.0,12.77,12.87,12.69,12.69,1360428.0
2020-04-28 14:00:00,12.69,13.17,12.69,13.12,2291087.0,12.69,13.17,12.69,13.12,2291087.0
2020-04-28 14:30:00,13.13,13.38,13.09,13.28,2891979.0,13.13,13.38,13.09,13.28,2891979.0
2020-04-28 15:00:00,13.27,13.28,13.02,13.15,2291406.0,13.27,13.28,13.02,13.15,2291406.0
2020-04-28 15:30:00,13.16,13.24,13.01,13.1,2948680.0,13.16,13.24,13.01,13.1,2948680.0
2020-04-29 09:30:00,14.44,14.68,14.08,14.51,7633224.0,14.44,14.68,14.08,14.51,7633224.0
2020-04-29 10:00:00,14.51,14.81,14.44,14.76,4381513.0,14.51,14.81,14.44,14.76,4381513.0
2020-04-29 10:30:00,14.77,15.77,14.76,15.73,6803224.0,14.77,15.77,14.76,15.73,6803224.0
2020-04-29 11:00:00,15.72,15.84,15.35,15.66,5166417.0,15.72,15.84,15.35,15.66,5166417.0
2020-04-29 11:30:00,15.66,15.75,15.45,15.46,2723865.0,15.66,15.75,15.45,15.46,2723865.0
2020-04-29 12:00:00,15.47,15.74,15.46,15.55,2283384.0,15.47,15.74,15.46,15.55,2283384.0
2020-04-29 12:30:00,15.54,15.95,15.54,15.94,3056872.0,15.54,15.95,15.54,15.94,3056872.0
2020-04-29 13:00:00,15.95,16.23,15.91,16.01,3923473.0,15.95,16.23,15.91,16.01,3923473.0
2020-04-29 13:30:00,16.02,16.05,15.39,15.47,4258903.0,16.02,16.05,15.39,15.47,4258903.0
2020-04-29 14:00:00,15.48,15.79,15.39,15.65,3143960.0,15.48,15.79,15.39,15.65,3143960.0
2020-04-29 14:30:00,15.66,16.03,15.55,15.99,2591165.0,15.66,16.03,15.55,15.99,2591165.0
2020-04-29 15:00:00,15.99,16.04,15.67,15.99,3307233.0,15.99,16.04,15.67,15.99,3307233.0
2020-04-29 15:30:00,16.0,16.46,15.96,16.41,5673892.0,16.0,16.46,15.96,16.41,5673892.0
2020-04-30 09:30:00,16.22,16.99,15.18,16.84,13152295.0,16.22,16.99,15.18,16.84,13152295.0
2020-04-30 10:00:00,16.83,17.48,16.55,17.09,9902272.0,16.83,17.48,16.55,17.09,9902272.0
2020-04-30 10:30:00,17.09,17.18,16.18,16.31,5420844.0,17.09,17.18,16.18,16.31,5420844.0
2020-04-30 11:00:00,16.32,16.6,16.23,16.33,2811417.0,16.32,16.6,16.23,16.33,2811417.0
2020-04-30 11:30:00,16.32,16.48,16.06,16.08,2371729.0,16.32,16.48,16.06,16.08,2371729.0
2020-04-30 12:00:00,16.08,16.11,15.71,15.98,3994265.0,16.08,16.11,15.71,15.98,3994265.0
2020-04-30 12:30:00,15.97,16.18,15.85,16.14,2115285.0,15.97,16.18,15.85,16.14,2115285.0
2020-04-30 13:00:00,16.13,16.32,16.01,16.12,2004610.0,16.13,16.32,16.01,16.12,2004610.0
2020-04-30 13:30:00,16.11,16.25,16.05,16.08,918640.0,16.11,16.25,16.05,16.08,918640.0
2020-04-30 14:00:00,16.08,16.12,15.85,15.99,1523309.0,16.08,16.12,15.85,15.99,1523309.0
2020-04-30 14:30:00,15.99,16.11,15.93,16.09,1152574.0,15.99,16.11,15.93,16.09,1152574.0
2020-04-30 15:00:00,16.09,16.17,16.03,16.13,1318022.0,16.09,16.17,16.03,16.13,1318022.0
2020-04-30 15:30:00,16.13,16.52,16.12,16.42,3801880.0,16.13,16.52,16.12,16.42,3801880.0
2020-05-01 09:30:00,15.25,15.74,14.53,14.72,7410254.0,15.25,15.74,14.53,14.72,7410254.0
2020-05-01 10:00:00,14.72,14.96,14.3,14.43,4883366.0,14.72,14.96,14.3,14.43,4883366.0
2020-05-01 10:30:00,14.44,14.86,14.37,14.56,3706494.0,14.44,14.86,14.37,14.56,3706494.0
2020-05-01 11:00:00,14.56,14.62,14.31,14.32,1843280.0,14.56,14.62,14.31,14.32,1843280.0
2020-05-01 11:30:00,14.31,14.32,13.7,14.07,5409327.0,14.31,14.32,13.7,14.07,5409327.0
2020-05-01 12:00:00,14.07,14.27,13.89,14.04,2798914.0,14.07,14.27,13.89,14.04,2798914.0
2020-05-01 12:30:00,14.03,14.12,13.97,14.1,1224247.0,14.03,14.12,13.97,14.1,1224247.0
2020-05-01 13:00:00,14.1,14.29,14.05,14.14,1504307.0,14.1,14.29,14.05,14.14,1504307.0
2020-05-01 13:30:00,14.13,14.21,13.92,14.04,1406925.0,14.13,14.21,13.92,14.04,1406925.0
2020-05-01 14:00:00,14.05,14.38,14.01,14.34,1712005.0,14.05,14.38,14.01,14.34,1712005.0
2020-05-01 14:30:00,14.35,14.35,14.07,14.1,1882077.0,14.35,14.35,14.07,14.1,1882077.0
2020-05-01 15:00:00,14.09,14.13,13.81,13.81,2115145.0,14.09,14.13,13.81,13.81,2115145.0
2020-05-01 15:30:00,13.81,13.9,13.75,13.85,3988387.0,13.81,13.9,13.75,13.85,3988387.0
2020-05-04 09:30:00,12.56,13.65,12.22,13.38,7120604.0,12.56,13.65,12.22,13.38,7120604.0
2020-05-04 10:00:00,13.39,14.45,13.36,13.94,5691721.0,13.39,14.45,13.36,13.94,5691721.0
2020-05-04 10:30:00,13.94,14.08,13.5,13.69,3712177.0,13.94,14.08,13.5,13.69,3712177.0
2020-05-04 11:00:00,13.69,13.88,13.52,13.76,2111491.0,13.69,13.88,13.52,13.76,2111491.0
2020-05-04 11:30:00,13.76,14.04,13.69,13.87,1927092.0,13.76,14.04,13.69,13.87,1927092.0
2020-05-04 12:00:00,13.88,14.26,13.86,14.23,2041245.0,13.88,14.26,13.86,14.23,2041245.0
2020-05-04 12:30:00,14.24,14.37,14.11,14.32,1991798.0,14.24,14.37,14.11,14.32,1991798.0
2020-05-04 13:00:00,14.32,14.35,13.85,14.06,2093338.0,14.32,14.35,13.85,14.06,2093338.0
2020-05-04 13:30:00,14.06,14.16,13.92,13.93,1213984.0,14.06,14.16,13.92,13.93,1213984.0
2020-05-04 14:00:00,13.93,14.07,13.88,14.03,1208737.0,13.93,14.07,13.88,14.03,1208737.0
2020-05-04 14:30:00,14.04,14.2,13.87,14.19,1861075.0,14.04,14.2,13.87,14.19,1861075.0
2020-05-04 15:00:00,14.2,14.36,14.08,14.28,1943238.0,14.2,14.36,14.08,14.28,1943238.0
2020-05-04 15:30:00,14.29,14.48,14.21,14.43,3451191.0,14.29,14.48,14.21,14.43,3451191.0
2020-05-05 09:30:00,12.75,13.22,12.15,12.5,26668770.0,12.75,13.22,12.15,12.5,26668770.0
2020-05-05 10:00:00,12.5,12.56,11.42,11.71,16619658.0,12.5,12.56,11.42,11.71,16619658.0
2020-05-05 10:30:00,11.72,11.79,11.03,11.36,16748770.0,11.72,11.79,11.03,11.36,16748770.0
2020-05-05 11:00:00,11.37,11.77,11.35,11.58,10950397.0,11.37,11.77,11.35,11.58,10950397.0
2020-05-05 11:30:00,11.59,12.02,11.58,11.75,8857410.0,11.59,12.02,11.58,11.75,8857410.0
2020-05-05 12:00:00,11.75,11.76,11.48,11.58,5655074.0,11.75,11.76,11.48,11.58,5655074.0
2020-05-05 12:30:00,11.57,11.68,11.24,11.44,5493653.0,11.57,11.68,11.24,11.44,5493653.0
2020-05-05 13:00:00,11.43,11.51,11.2,11.41,5531955.0,11.43,11.51,11.2,11.41,5531955.0
2020-05-05 13:30:00,11.42,11.46,11.03,11.11,7035917.0,11.42,11.46,11.03,11.11,7035917.0
2020-05-05 14:00:00,11.12,11.59,11.11,11.55,6427006.0,11.12,11.59,11.11,11.55,6427006.0
2020-05-05 14:30:00,11.55,11.58,11.2,11.32,7100459.0,11.55,11.58,11.2,11.32,7100459.0
2020-05-05 15:00:00,11.32,11.38,11.15,11.24,7669098.0,11.32,11.38,11.15,11.24,7669098.0
2020-05-05 15:30:00,11.25,11.32,11.08,11.18,14995431.0,11.25,11.32,11.08,11.18,14995431.0
2020-05-06 09:30:00,11.79,11.94,11.32,11.43,21762420.0,11.79,11.94,11.32,11.43,21762420.0
2020-05-06 10:00:00,11.43,11.78,11.42,11.72,12790007.0,11.43,11.78,11.42,11.72,12790007.0
2020-05-06 10:30:00,11.72,11.78,11.5,11.52,7694225.0,11.72,11.78,11.5,11.52,7694225.0
2020-05-06 11:00:00,11.52,11.55,11.18,11.36,7956113.0,11.52,11.55,11.18,11.36,7956113.0
2020-05-06 11:30:00,11.35,11.44,11.06,11.17,6651014.0,11.35,11.44,11.06,11.17,6651014.0
2020-05-06 12:00:00,11.16,11.27,10.88,11.14,8686212.0,11.16,11.27,10.88,11.14,8686212.0
2020-05-06 12:30:00,11.13,11.26,10.97,11.09,4051962.0,11.13,11.26,10.97,11.09,4051962.0
2020-05-06 13:00:00,11.09,11.17,11.04,11.17,2144769.0,11.09,11.17,11.04,11.17,2144769.0
2020-05-06 13:30:00,11.16,11.49,11.14,11.42,4286500.0,11.16,11.49,11.14,11.42,4286500.0
2020-05-06 14:00:00,11.43,11.43,11.2,11.28,2771699.0,11.43,11.43,11.2,11.28,2771699.0
2020-05-06 14:30:00,11.28,11.39,11.25,11.3,3044630.0,11.28,11.39,11.25,11.3,3044630.0
2020-05-06 15:00:00,11.3,11.32,11.11,11.2,3252354.0,11.3,11.32,11.11,11.2,3252354.0
2020-05-06 15:30:00,11.19,11.2,11.08,11.12,5803197.0,11.19,11.2,11.08,11.12,5803197.0
2020-05-07 09:30:00,11.4,11.91,11.39,11.78,12242214.0,11.4,11.91,11.39,11.78,12242214.0
2020-05-07 10:00:00,11.78,11.85,11.56,11.66,4949448.0,11.78,11.85,11.56,11.66,4949448.0
2020-05-07 10:30:00,11.65,11.89,11.63,11.7,4375264.0,11.65,11.89,11.63,11.7,4375264.0
2020-05-07 11:00:00,11.7,11.79,11.55,11.67,2503737.0,11.7,11.79,11.55,11.67,2503737.0
2020-05-07 11:30:00,11.67,11.88,11.65,11.83,2769856.0,11.67,11.88,11.65,11.83,2769856.0
2020-05-07 12:00:00,11.83,12.09,11.77,12.08,3460514.0,11.83,12.09,11.77,12.08,3460514.0
2020-05-07 12:30:00,12.09,12.09,11.79,11.94,5103590.0,12.09,12.09,11.79,11.94,5103590.0
2020-05-07 13:00:00,11.94,12.07,11.91,12.0,3097330.0,11.94,12.07,11.91,12.0,3097330.0
2020-05-07 13:30:00,12.0,12.43,12.0,12.38,6954786.0,12.0,12.43,12.0,12.38,6954786.0
2020-05-07 14:00:00,12.38,12.5,12.21,12.29,6176013.0,12.38,12.5,12.21,12.29,6176013.0
2020-05-07 14:30:00,12.29,12.32,11.94,11.96,5377083.0,12.29,12.32,11.94,11.96,5377083.0
2020-05-07 15:00:00,11.97,12.11,11.8,12.03,5504687.0,11.97,12.11,11.8,12.03,5504687.0
2020-05-07 15:30:00,12.03,12.05,11.9,12.01,4441268.0,12.03,12.05,11.9,12.01,4441268.0
2020-05-08 09:30:00,12.85,13.13,12.58,12.81,14216414.0,12.85,13.13,12.58,12.81,14216414.0
2020-05-08 10:00:00,12.81,12.94,12.27,12.28,8648551.0,12.81,12.94,12.27,12.28,8648551.0
2020-05-08 10:30:00,12.27,12.47,12.0,12.13,8893373.0,12.27,12.47,12.0,12.13,8893373.0
2020-05-08 11:00:00,12.14,12.54,12.11,12.46,6062626.0,12.14,12.54,12.11,12.46,6062626.0
2020-05-08 11:30:00,12.45,12.55,12.17,12.36,4052745.0,12.45,12.55,12.17,12.36,4052745.0
2020-05-08 12:00:00,12.36,12.41,12.12,12.19,2980076.0,12.36,12.41,12.12,12.19,2980076.0
2020-05-08 12:30:00,12.19,12.33,12.19,12.23,2112836.0,12.19,12.33,12.19,12.23,2112836.0
2020-05-08 13:00:00,12.24,12.44,12.21,12.35,2534631.0,12.24,12.44,12.21,12.35,2534631.0
2020-05-08 13:30:00,12.35,12.37,12.18,12.21,2449677.0,12.35,12.37,12.18,12.21,2449677.0
2020-05-08 14:00:00,12.21,12.33,12.19,12.32,2376865.0,12.21,12.33,12.19,12.32,2376865.0
2020-05-08 14:30:00,12.31,12.37,12.26,12.34,2012374.0,12.31,12.37,12.26,12.34,2012374.0
2020-05-08 15:00:00,12.34,12.53,12.33,12.51,4068182.0,12.34,12.53,12.33,12.51,4068182.0
2020-05-08 15:30:00,12.51,12.67,12.42,12.43,6618829.0,12.51,12.67,12.42,12.43,6618829.0
2020-05-11 09:30:00,12.16,12.29,11.81,11.93,6807011.0,12.16,12.29,11.81,11.93,6807011.0
2020-05-11 10:00:00,11.92,11.99,11.58,11.78,4562737.0,11.92,11.99,11.58,11.78,4562737.0
2020-05-11 10:30:00,11.77,11.9,11.61,11.63,3318979.0,11.77,11.9,11.61,11.63,3318979.0
2020-05-11 11:00:00,11.63,11.73,11.52,11.58,2990479.0,11.63,11.73,11.52,11.58,2990479.0
2020-05-11 11:30:00,11.58,11.75,11.57,11.69,2750393.0,11.58,11.75,11.57,11.69,2750393.0
2020-05-11 12:00:00,11.69,11.94,11.61,11.92,3137528.0,11.69,11.94,11.61,11.92,3137528.0
2020-05-11 12:30:00,11.92,12.03,11.78,11.85,3067438.0,11.92,12.03,11.78,11.85,3067438.0
2020-05-11 13:00:00,11.84,11.94,11.79,11.86,1935696.0,11.84,11.94,11.79,11.86,1935696.0
2020-05-11 13:30:00,11.86,11.87,11.76,11.82,1462894.0,11.86,11.87,11.76,11.82,1462894.0
2020-05-11 14:00:00,11.81,11.88,11.63,11.69,1553379.0,11.81,11.88,11.63,11.69,1553379.0
2020-05-11 14:30:00,11.69,11.72,11.61,11.67,1758183.0,11.69,11.72,11.61,11.67,1758183.0
2020-05-11 15:00:00,11.68,11.73,11.6,11.63,1944565.0,11.68,11.73,11.6,11.63,1944565.0
2020-05-11 15:30:00,11.63,11.74,11.61,11.72,3517692.0,11.63,11.74,11.61,11.72,3517692.0
2020-05-12 09:30:00,11.89,11.96,11.38,11.55,6528939.0,11.89,11.96,11.38,11.55,6528939.0
2020-05-12 10:00:00,11.56,11.65,11.45,11.53,2745939.0,11.56,11.65,11.45,11.53,2745939.0
2020-05-12 10:30:00,11.52,11.58,11.36,11.42,2455145.0,11.52,11.58,11.36,11.42,2455145.0
2020-05-12 11:00:00,11.42,11.54,11.36,11.52,2002082.0,11.42,11.54,11.36,11.52,2002082.0
2020-05-12 11:30:00,11.51,11.55,11.4,11.46,1015212.0,11.51,11.55,11.4,11.46,1015212.0
2020-05-12 12:00:00,11.47,11.48,11.37,11.4,1261096.0,11.47,11.48,11.37,11.4,1261096.0
2020-05-12 12:30:00,11.4,11.47,11.3,11.44,1727809.0,11.4,11.47,11.3,11.44,1727809.0
2020-05-12 13:00:00,11.43,11.45,11.21,11.23,1962163.0,11.43,11.45,11.21,11.23,1962163.0
2020-05-12 13:30:00,11.22,11.35,11.22,11.3,1544108.0,11.22,11.35,11.22,11.3,1544108.0
2020-05-12 14:00:00,11.29,11.3,11.1,11.12,2640282.0,11.29,11.3,11.1,11.12,2640282.0
2020-05-12 14:30:00,11.11,11.26,11.1,11.21,1582425.0,11.11,11.26,11.1,11.21,1582425.0
2020-05-12 15:00:00,11.21,11.37,11.14,11.14,2179859.0,11.21,11.37,11.14,11.14,2179859.0
2020-05-12 15:30:00,11.13,11.19,11.07,11.09,4245978.0,11.13,11.19,11.07,11.09,4245978.0
2020-05-13 09:30:00,11.0,11.03,10.14,10.5,10194184.0,11.0,11.03,10.14,10.5,10194184.0
2020-05-13 10:00:00,10.49,10.69,10.32,10.44,4740504.0,10.49,10.69,10.32,10.44,4740504.0
2020-05-13 10:30:00,10.44,10.55,10.23,10.25,3499581.0,10.44,10.55,10.23,10.25,3499581.0
2020-05-13 11:00:00,10.25,10.3,9.9,10.02,5973415.0,10.25,10.3,9.9,10.02,5973415.0
2020-05-13 11:30:00,10.02,10.14,9.98,10.08,3404747.0,10.02,10.14,9.98,10.08,3404747.0
2020-05-13 12:00:00,10.09,10.25,10.06,10.24,3462985.0,10.09,10.25,10.06,10.24,3462985.0
2020-05-13 12:30:00,10.24,10.4,10.13,10.27,3192469.0,10.24,10.4,10.13,10.27,3192469.0
2020-05-13 13:00:00,10.27,10.38,10.12,10.27,2329199.0,10.27,10.38,10.12,10.27,2329199.0
2020-05-13 13:30:00,10.26,10.31,10.11,10.16,1464971.0,10.26,10.31,10.11,10.16,1464971.0
2020-05-13 14:00:00,10.16,10.26,10.05,10.21,2242061.0,10.16,10.26,10.05,10.21,2242061.0
2020-05-13 14:30:00,10.2,10.34,10.2,10.25,2013079.0,10.2,10.34,10.2,10.25,2013079.0
2020-05-13 15:00:00,10.26,10.29,10.05,10.13,2755801.0,10.26,10.29,10.05,10.13,2755801.0
2020-05-13 15:30:00,10.13,10.3,10.11,10.28,4401686.0,10.13,10.3,10.11,10.28,4401686.0
2020-05-14 09:30:00,9.94,10.07,9.24,9.44,10791408.0,9.94,10.07,9.24,9.44,10791408.0
2020-05-14 10:00:00,9.44,9.72,9.28,9.64,6033875.0,9.44,9.72,9.28,9.64,6033875.0
2020-05-14 10:30:00,9.64,10.75,9.63,10.34,10056382.0,9.64,10.75,9.63,10.34,10056382.0
2020-05-14 11:00:00,10.34,11.33,10.33,10.61,9733437.0,10.34,11.33,10.33,10.61,9733437.0
2020-05-14 11:30:00,10.62,10.82,10.25,10.4,6273547.0,10.62,10.82,10.25,10.4,6273547.0
2020-05-14 12:00:00,10.39,10.55,10.28,10.32,2472609.0,10.39,10.55,10.28,10.32,2472609.0
2020-05-14 12:30:00,10.32,10.69,10.27,10.63,2627002.0,10.32,10.69,10.27,10.63,2627002.0
2020-05-14 13:00:00,10.63,10.65,10.4,10.62,2552825.0,10.63,10.65,10.4,10.62,2552825.0
2020-05-14 13:30:00,10.62,10.68,10.27,10.29,2322345.0,10.62,10.68,10.27,10.29,2322345.0
2020-05-14 14:00:00,10.28,10.44,10.22,10.41,2452910.0,10.28,10.44,10.22,10.41,2452910.0
2020-05-14 14:30:00,10.41,10.53,10.28,10.43,1999924.0,10.41,10.53,10.28,10.43,1999924.0
2020-05-14 15:00:00,10.42,10.64,10.37,10.61,2381999.0,10.42,10.64,10.37,10.61,2381999.0
2020-05-14 15:30:00,10.6,10.76,10.47,10.75,4099300.0,10.6,10.76,10.47,10.75,4099300.0
2020-05-15 09:30:00,10.52,11.14,10.32,10.94,6709524.0,10.52,11.14,10.32,10.94,6709524.0
2020-05-15 10:00:00,10.95,11.25,10.88,11.22,5130195.0,10.95,11.25,10.88,11.22,5130195.0
2020-05-15 10:30:00,11.23,11.37,10.95,11.04,4708248.0,11.23,11.37,10.95,11.04,4708248.0
2020-05-15 11:00:00,11.03,11.08,10.88,10.96,3196315.0,11.03,11.08,10.88,10.96,3196315.0
2020-05-15 11:30:00,10.96,11.01,10.83,10.86,2489538.0,10.96,11.01,10.83,10.86,2489538.0
2020-05-15 12:00:00,10.86,11.02,10.85,10.89,2243462.0,10.86,11.02,10.85,10.89,2243462.0
2020-05-15 12:30:00,10.88,10.95,10.85,10.88,1589788.0,10.88,10.95,10.85,10.88,1589788.0
2020-05-15 13:00:00,10.88,11.13,10.87,11.05,2326500.0,10.88,11.13,10.87,11.05,2326500.0
2020-05-15 13:30:00,11.05,11.34,11.03,11.19,3349778.0,11.05,11.34,11.03,11.19,3349778.0
2020-05-15 14:00:00,11.19,11.3,11.13,11.19,1659121.0,11.19,11.3,11.13,11.19,1659121.0
2020-05-15 14:30:00,11.19,11.19,10.98,10.98,2079152.0,11.19,11.19,10.98,10.98,2079152.0
2020-05-15 15:00:00,10.99,11.03,10.91,11.01,1985696.0,10.99,11.03,10.91,11.01,1985696.0
2020-05-15 15:30:00,11.01,11.04,10.86,10.9,3814073.0,11.01,11.04,10.86,10.9,3814073.0
2020-05-18 09:30:00,11.88,12.75,11.76,12.6,17578890.0,11.88,12.75,11.76,12.6,17578890.0
2020-05-18 10:00:00,12.6,12.8,12.24,12.4,10248015.0,12.6,12.8,12.24,12.4,10248015.0
2020-05-18 10:30:00,12.41,12.79,12.35,12.46,8277709.0,12.41,12.79,12.35,12.46,8277709.0
2020-05-18 11:00:00,12.46,12.79,12.4,12.68,5430504.0,12.46,12.79,12.4,12.68,5430504.0
2020-05-18 11:30:00,12.68,12.73,12.53,12.68,4195717.0,12.68,12.73,12.53,12.68,4195717.0
2020-05-18 12:00:00,12.69,12.88,12.66,12.83,4650504.0,12.69,12.88,12.66,12.83,4650504.0
2020-05-18 12:30:00,12.83,13.05,12.81,13.01,5041841.0,12.83,13.05,12.81,13.01,5041841.0
2020-05-18 13:00:00,13.01,13.43,12.97,13.34,6708322.0,13.01,13.43,12.97,13.34,6708322.0
2020-05-18 13:30:00,13.34,13.47,13.13,13.29,4957011.0,13.34,13.47,13.13,13.29,4957011.0
2020-05-18 14:00:00,13.3,13.35,12.51,12.81,10899807.0,13.3,13.35,12.51,12.81,10899807.0
2020-05-18 14:30:00,12.81,12.9,12.52,12.73,5641144.0,12.81,12.9,12.52,12.73,5641144.0
2020-05-18 15:00:00,12.73,12.97,12.71,12.79,5824228.0,12.73,12.97,12.71,12.79,5824228.0
2020-05-18 15:30:00,12.79,13.02,12.78,12.86,6502174.0,12.79,13.02,12.78,12.86,6502174.0
2020-05-19 09:30:00,12.92,12.92,11.88,12.46,12730689.0,12.92,12.92,11.88,12.46,12730689.0
2020-05-19 10:00:00,12.46,12.71,12.32,12.58,6385800.0,12.46,12.71,12.32,12.58,6385800.0
2020-05-19 10:30:00,12.59,12.68,12.38,12.63,4319963.0,12.59,12.68,12.38,12.63,4319963.0
2020-05-19 11:00:00,12.63,13.12,12.53,12.96,5387226.0,12.63,13.12,12.53,12.96,5387226.0
2020-05-19 11:30:00,12.96,13.15,12.82,12.98,3849030.0,12.96,13.15,12.82,12.98,3849030.0
2020-05-19 12:00:00,12.99,13.1,12.84,12.86,3423511.0,12.99,13.1,12.84,12.86,3423511.0
2020-05-19 12:30:00,12.87,12.9,12.72,12.79,2845402.0,12.87,12.9,12.72,12.79,2845402.0
2020-05-19 13:00:00,12.79,12.96,12.68,12.92,2706476.0,12.79,12.96,12.68,12.92,2706476.0
2020-05-19 13:30:00,12.91,13.04,12.86,12.99,2552606.0,12.91,13.04,12.86,12.99,2552606.0
2020-05-19 14:00:00,12.99,13.09,12.86,12.99,2396608.0,12.99,13.09,12.86,12.99,2396608.0
2020-05-19 14:30:00,13.0,13.12,12.68,12.76,3599271.0,13.0,13.12,12.68,12.76,3599271.0
2020-05-19 15:00:00,12.76,12.99,12.72,12.81,4457399.0,12.76,12.99,12.72,12.81,4457399.0
2020-05-19 15:30:00,12.81,12.81,12.34,12.43,6065320.0,12.81,12.81,12.34,12.43,6065320.0
2020-05-20 09:30:00,12.76,13.01,12.56,12.81,9890375.0,12.76,13.01,12.56,12.81,9890375.0
2020-05-20 10:00:00,12.82,12.9,12.3,12.49,6680333.0,12.82,12.9,12.3,12.49,6680333.0
2020-05-20 10:30:00,12.48,12.65,12.32,12.38,4892562.0,12.48,12.65,12.32,12.38,4892562.0
2020-05-20 11:00:00,12.38,12.46,12.07,12.43,6085202.0,12.38,12.46,12.07,12.43,6085202.0
2020-05-20 11:30:00,12.43,12.55,12.29,12.54,2512716.0,12.43,12.55,12.29,12.54,2512716.0
2020-05-20 12:00:00,12.54,12.55,12.32,12.42,2156845.0,12.54,12.55,12.32,12.42,2156845.0
2020-05-20 12:30:00,12.42,12.79,12.26,12.77,5065289.0,12.42,12.79,12.26,12.77,5065289.0
2020-05-20 13:00:00,12.77,12.86,12.63,12.67,6771225.0,12.77,12.86,12.63,12.67,6771225.0
2020-05-20 13:30:00,12.67,12.77,12.55,12.75,2490173.0,12.67,12.77,12.55,12.75,2490173.0
2020-05-20 14:00:00,12.75,12.88,12.71,12.87,2939835.0,12.75,12.88,12.71,12.87,2939835.0
2020-05-20 14:30:00,12.86,12.98,12.79,12.89,3245125.0,12.86,12.98,12.79,12.89,3245125.0
2020-05-20 15:00:00,12.88,12.93,12.73,12.82,2650731.0,12.88,12.93,12.73,12.82,2650731.0
2020-05-20 15:30:00,12.82,12.83,12.75,12.8,2525626.0,12.82,12.83,12.75,12.8,2525626.0
2020-05-21 09:30:00,12.95,13.65,12.81,13.58,9618340.0,12.95,13.65,12.81,13.58,9618340.0
2020-05-21 10:00:00,13.59,14.35,13.48,14.09,12116547.0,13.59,14.35,13.48,14.09,12116547.0
2020-05-21 10:30:00,14.08,14.12,13.7,14.07,9253913.0,14.08,14.12,13.7,14.07,9253913.0
2020-05-21 11:00:00,14.07,14.07,13.56,13.77,7106356.0,14.07,14.07,13.56,13.77,7106356.0
2020-05-21 11:30:00,13.77,14.08,13.73,13.95,5352030.0,13.77,14.08,13.73,13.95,5352030.0
2020-05-21 12:00:00,13.95,14.24,13.94,14.21,5131928.0,13.95,14.24,13.94,14.21,5131928.0
2020-05-21 12:30:00,14.21,14.21,13.98,14.07,4425754.0,14.21,14.21,13.98,14.07,4425754.0
2020-05-21 13:00:00,14.07,14.13,13.88,14.0,4248917.0,14.07,14.13,13.88,14.0,4248917.0
2020-05-21 13:30:00,14.0,14.08,13.89,13.99,2982211.0,14.0,14.08,13.89,13.99,2982211.0
2020-05-21 14:00:00,13.99,14.13,13.97,14.03,2283667.0,13.99,14.13,13.97,14.03,2283667.0
2020-05-21 14:30:00,14.03,14.07,13.91,14.03,2334755.0,14.03,14.07,13.91,14.03,2334755.0
2020-05-21 15:00:00,14.03,14.1,14.02,14.07,2164564.0,14.03,14.1,14.02,14.07,2164564.0
2020-05-21 15:30:00,14.07,14.09,13.98,14.01,4272149.0,14.07,14.09,13.98,14.01,4272149.0
2020-05-22 09:30:00,14.72,15.0,14.01,14.24,15905028.0,14.72,15.0,14.01,14.24,15905028.0
2020-05-22 10:00:00,14.23,14.27,13.72,14.04,10480414.0,14.23,14.27,13.72,14.04,10480414.0
2020-05-22 10:30:00,14.04,14.24,13.77,13.92,5692404.0,14.04,14.24,13.77,13.92,5692404.0
2020-05-22 11:00:00,13.92,14.08,13.85,13.9,3536730.0,13.92,14.08,13.85,13.9,3536730.0
2020-05-22 11:30:00,13.91,14.04,13.85,13.93,2561498.0,13.91,14.04,13.85,13.93,2561498.0
2020-05-22 12:00:00,13.93,13.94,13.79,13.89,2394664.0,13.93,13.94,13.79,13.89,2394664.0
2020-05-22 12:30:00,13.89,13.93,13.76,13.92,2210814.0,13.89,13.93,13.76,13.92,2210814.0
2020-05-22 13:00:00,13.92,14.08,13.88,14.06,2142179.0,13.92,14.08,13.88,14.06,2142179.0
2020-05-22 13:30:00,14.07,14.16,14.01,14.09,3098104.0,14.07,14.16,14.01,14.09,3098104.0
2020-05-22 14:00:00,14.09,14.2,13.91,13.99,2980733.0,14.09,14.2,13.91,13.99,2980733.0
2020-05-22 14:30:00,13.98,14.04,13.89,13.99,2514583.0,13.98,14.04,13.89,13.99,2514583.0
2020-05-22 15:00:00,13.98,14.03,13.85,13.9,2269328.0,13.98,14.03,13.85,13.9,2269328.0
2020-05-22 15:30:00,13.9,13.96,13.85,13.88,4091744.0,13.9,13.96,13.85,13.88,4091744.0
2020-05-26 09:30:00,15.37,16.04,15.25,15.76,19199992.0,15.37,16.04,15.25,15.76,19199992.0
2020-05-26 10:00:00,15.76,15.83,15.45,15.75,8342625.0,15.76,15.83,15.45,15.75,8342625.0
2020-05-26 10:30:00,15.76,16.03,15.59,16.02,6197801.0,15.76,16.03,15.59,16.02,6197801.0
2020-05-26 11:00:00,16.01,16.17,15.83,15.9,6938840.0,16.01,16.17,15.83,15.9,6938840.0
2020-05-26 11:30:00,15.9,15.98,15.77,15.93,3943601.0,15.9,15.98,15.77,15.93,3943601.0
2020-05-26 12:00:00,15.93,16.03,15.8,16.02,3339234.0,15.93,16.03,15.8,16.02,3339234.0
2020-05-26 12:30:00,16.02,16.03,15.9,15.99,2659202.0,16.02,16.03,15.9,15.99,2659202.0
2020-05-26 13:00:00,16.0,16.03,15.88,15.94,2306803.0,16.0,16.03,15.88,15.94,2306803.0
2020-05-26 13:30:00,15.94,16.03,15.88,16.0,1900255.0,15.94,16.03,15.88,16.0,1900255.0
2020-05-26 14:00:00,16.0,16.15,15.98,16.11,3085632.0,16.0,16.15,15.98,16.11,3085632.0
2020-05-26 14:30:00,16.11,16.11,15.86,15.98,2952187.0,16.11,16.11,15.86,15.98,2952187.0
2020-05-26 15:00:00,15.99,16.0,15.81,16.0,2779605.0,15.99,16.0,15.81,16.0,2779605.0
2020-05-26 15:30:00,16.0,16.07,15.9,16.03,4917989.0,16.0,16.07,15.9,16.03,4917989.0
2020-05-27 09:30:00,17.77,17.84,16.54,16.76,21115264.0,17.77,17.84,16.54,16.76,21115264.0
2020-05-27 10:00:00,16.75,16.98,16.07,16.68,12504548.0,16.75,16.98,16.07,16.68,12504548.0
2020-05-27 10:30:00,16.68,16.73,15.83,16.34,11295923.0,16.68,16.73,15.83,16.34,11295923.0
2020-05-27 11:00:00,16.35,16.73,16.21,16.69,6303487.0,16.35,16.73,16.21,16.69,6303487.0
2020-05-27 11:30:00,16.69,17.06,16.53,16.89,6529352.0,16.69,17.06,16.53,16.89,6529352.0
2020-05-27 12:00:00,16.89,16.92,16.67,16.79,3659808.0,16.89,16.92,16.67,16.79,3659808.0
2020-05-27 12:30:00,16.79,16.84,16.55,16.76,2463668.0,16.79,16.84,16.55,16.76,2463668.0
2020-05-27 13:00:00,16.76,16.81,16.66,16.75,1972723.0,16.76,16.81,16.66,16.75,1972723.0
2020-05-27 13:30:00,16.74,16.87,16.64,16.82,2444883.0,16.74,16.87,16.64,16.82,2444883.0
2020-05-27 14:00:00,16.84,17.1,16.75,17.07,2620844.0,16.84,17.1,16.75,17.07,2620844.0
2020-05-27 14:30:00,17.06,17.39,17.02,17.24,5457624.0,17.06,17.39,17.02,17.24,5457624.0
2020-05-27 15:00:00,17.24,17.46,17.13,17.45,3563334.0,17.24,17.46,17.13,17.45,3563334.0
2020-05-27 15:30:00,17.45,17.65,17.29,17.59,7195442.0,17.45,17.65,17.29,17.59,7195442.0
2020-05-28 09:30:00,17.38,17.4,16.6,17.32,15577968.0,17.38,17.4,16.6,17.32,15577968.0
2020-05-28 10:00:00,17.32,17.33,16.88,17.1,7535983.0,17.32,17.33,16.88,17.1,7535983.0
2020-05-28 10:30:00,17.1,17.27,16.98,17.19,4654125.0,17.1,17.27,16.98,17.19,4654125.0
2020-05-28 11:00:00,17.19,17.44,17.02,17.34,5254554.0,17.19,17.44,17.02,17.34,5254554.0
2020-05-28 11:30:00,17.35,17.36,17.07,17.1,4799843.0,17.35,17.36,17.07,17.1,4799843.0
2020-05-28 12:00:00,17.1,17.15,16.92,17.08,3827317.0,17.1,17.15,16.92,17.08,3827317.0
2020-05-28 12:30:00,17.07,17.15,16.92,17.0,2556144.0,17.07,17.15,16.92,17.0,2556144.0
2020-05-28 13:00:00,17.0,17.03,16.68,16.8,4232993.0,17.0,17.03,16.68,16.8,4232993.0
2020-05-28 13:30:00,16.79,16.88,16.71,16.79,2149755.0,16.79,16.88,16.71,16.79,2149755.0
2020-05-28 14:00:00,16.79,16.84,16.63,16.67,2358457.0,16.79,16.84,16.63,16.67,2358457.0
2020-05-28 14:30:00,16.68,16.73,16.37,16.55,4650159.0,16.68,16.73,16.37,16.55,4650159.0
2020-05-28 15:00:00,16.54,16.62,16.14,16.14,4078827.0,16.54,16.62,16.14,16.14,4078827.0
2020-05-28 15:30:00,16.14,16.24,15.92,16.07,7845788.0,16.14,16.24,15.92,16.07,7845788.0
2020-05-29 09:30:00,15.28,16.06,15.05,15.53,10725485.0,15.28,16.06,15.05,15.53,10725485.0
2020-05-29 10:00:00,15.54,15.91,15.19,15.69,7967391.0,15.54,15.91,15.19,15.69,7967391.0
2020-05-29 10:30:00,15.68,15.76,15.4,15.46,3448321.0,15.68,15.76,15.4,15.46,3448321.0
2020-05-29 11:00:00,15.46,15.73,15.37,15.39,3759935.0,15.46,15.73,15.37,15.39,3759935.0
2020-05-29 11:30:00,15.39,15.7,15.36,15.51,2850396.0,15.39,15.7,15.36,15.51,2850396.0
2020-05-29 12:00:00,15.51,15.57,15.21,15.34,4057334.0,15.51,15.57,15.21,15.34,4057334.0
2020-05-29 12:30:00,15.33,15.4,15.15,15.36,3218910.0,15.33,15.4,15.15,15.36,3218910.0
2020-05-29 13:00:00,15.37,15.48,15.25,15.37,2579833.0,15.37,15.48,15.25,15.37,2579833.0
2020-05-29 13:30:00,15.37,15.41,15.2,15.2,2145008.0,15.37,15.41,15.2,15.2,2145008.0
2020-05-29 14:00:00,15.21,15.57,15.2,15.48,3172406.0,15.21,15.57,15.2,15.48,3172406.0
2020-05-29 14:30:00,15.48,15.8,15.29,15.78,4818122.0,15.48,15.8,15.29,15.78,4818122.0
2020-05-29 15:00:00,15.78,16.05,15.76,15.79,6486088.0,15.78,16.05,15.76,15.79,6486088.0
2020-05-29 15:30:00,15.79,15.9,15.66,15.67,7063811.0,15.79,15.9,15.66,15.67,7063811.0
2020-06-01 09:30:00,15.88,16.94,15.71,16.76,10894368.0,15.88,16.94,15.71,16.76,10894368.0
2020-06-01 10:00:00,16.77,17.05,16.57,16.99,7670962.0,16.77,17.05,16.57,16.99,7670962.0
2020-06-01 10:30:00,17.0,17.24,16.84,16.95,7114796.0,17.0,17.24,16.84,16.95,7114796.0
2020-06-01 11:00:00,16.95,17.08,16.64,16.89,6859310.0,16.95,17.08,16.64,16.89,6859310.0
2020-06-01 11:30:00,16.89,16.94,16.78,16.91,2520937.0,16.89,16.94,16.78,16.91,2520937.0
2020-06-01 12:00:00,16.91,17.07,16.85,16.96,2176581.0,16.91,17.07,16.85,16.96,2176581.0
2020-06-01 12:30:00,16.97,17.15,16.96,17.08,1792866.0,16.97,17.15,16.96,17.08,1792866.0
2020-06-01 13:00:00,17.07,17.3,17.06,17.26,3047046.0,17.07,17.3,17.06,17.26,3047046.0
2020-06-01 13:30:00,17.26,17.35,17.11,17.16,2914028.0,17.26,17.35,17.11,17.16,2914028.0
2020-06-01 14:00:00,17.16,17.2,16.94,16.94,2504667.0,17.16,17.2,16.94,16.94,2504667.0
2020-06-01 14:30:00,16.95,17.2,16.91,17.15,2687266.0,16.95,17.2,16.91,17.15,2687266.0
2020-06-01 15:00:00,17.16,17.3,17.08,17.29,2560547.0,17.16,17.3,17.08,17.29,2560547.0
2020-06-01 15:30:00,17.29,17.35,17.22,17.32,4396155.0,17.29,17.35,17.22,17.32,4396155.0
2020-06-02 09:30:00,17.97,18.29,17.54,17.7,15597035.0,17.97,18.29,17.54,17.7,15597035.0
2020-06-02 10:00:00,17.71,17.76,17.46,17.72,6110651.0,17.71,17.76,17.46,17.72,6110651.0
2020-06-02 10:30:00,17.73,17.74,17.03,17.26,7497640.0,17.73,17.74,17.03,17.26,7497640.0
2020-06-02 11:00:00,17.27,17.3,16.97,17.13,5565986.0,17.27,17.3,16.97,17.13,5565986.0
2020-06-02 11:30:00,17.14,17.35,17.08,17.28,3054658.0,17.14,17.35,17.08,17.28,3054658.0
2020-06-02 12:00:00,17.28,17.45,17.21,17.44,2167244.0,17.28,17.45,17.21,17.44,2167244.0
2020-06-02 12:30:00,17.44,17.64,17.4,17.6,3043277.0,17.44,17.64,17.4,17.6,3043277.0
2020-06-02 13:00:00,17.59,17.77,17.56,17.64,2944801.0,17.59,17.77,17.56,17.64,2944801.0
2020-06-02 13:30:00,17.64,17.66,17.38,17.48,1966939.0,17.64,17.66,17.38,17.48,1966939.0
2020-06-02 14:00:00,17.49,17.5,17.32,17.41,2092986.0,17.49,17.5,17.32,17.41,2092986.0
2020-06-02 14:30:00,17.4,17.54,17.32,17.49,1652280.0,17.4,17.54,17.32,17.49,1652280.0
2020-06-02 15:00:00,17.5,17.52,17.31,17.4,1859388.0,17.5,17.52,17.31,17.4,1859388.0
2020-06-02 15:30:00,17.4,17.43,17.22,17.39,3690919.0,17.4,17.43,17.22,17.39,3690919.0
2020-06-03 09:30:00,16.8,17.62,16.7,17.53,11917999.0,16.8,17.62,16.7,17.53,11917999.0
2020-06-03 10:00:00,17.53,18.03,17.43,17.85,9971720.0,17.53,18.03,17.43,17.85,9971720.0
2020-06-03 10:30:00,17.86,18.09,17.75,17.98,6280460.0,17.86,18.09,17.75,17.98,6280460.0
2020-06-03 11:00:00,17.99,18.43,17.98,18.38,6620731.0,17.99,18.43,17.98,18.38,6620731.0
2020-06-03 11:30:00,18.38,18.4,17.9,18.13,6121994.0,18.38,18.4,17.9,18.13,6121994.0
2020-06-03 12:00:00,18.13,18.2,17.74,17.9,4606722.0,18.13,18.2,17.74,17.9,4606722.0
2020-06-03 12:30:00,17.89,17.93,17.68,17.74,3408478.0,17.89,17.93,17.68,17.74,3408478.0
2020-06-03 13:00:00,17.75,18.16,17.73,17.98,4261938.0,17.75,18.16,17.73,17.98,4261938.0
2020-06-03 13:30:00,17.99,18.04,17.85,17.98,2209463.0,17.99,18.04,17.85,17.98,2209463.0
2020-06-03 14:00:00,17.99,18.18,17.94,18.18,2435138.0,17.99,18.18,17.94,18.18,2435138.0
2020-06-03 14:30:00,18.17,18.19,17.93,17.95,2556920.0,18.17,18.19,17.93,17.95,2556920.0
2020-06-03 15:00:00,17.95,18.04,17.9,18.01,2609782.0,17.95,18.04,17.9,18.01,2609782.0
2020-06-03 15:30:00,18.01,18.13,17.94,17.97,3785157.0,18.01,18.13,17.94,17.97,3785157.0
2020-06-04 09:30:00,18.16,18.5,17.39,18.01,11880438.0,18.16,18.5,17.39,18.01,11880438.0
2020-06-04 10:00:00,18.02,18.65,17.99,18.6,7522407.0,18.02,18.65,17.99,18.6,7522407.0
2020-06-04 10:30:00,18.6,19.57,18.56,19.53,10347442.0,18.6,19.57,18.56,19.53,10347442.0
2020-06-04 11:00:00,19.52,19.54,18.78,18.98,8229840.0,19.52,19.54,18.78,18.98,8229840.0
2020-06-04 11:30:00,18.98,19.71,18.96,19.61,6921990.0,18.98,19.71,18.96,19.61,6921990.0
2020-06-04 12:00:00,19.61,19.81,19.52,19.65,4932305.0,19.61,19.81,19.52,19.65,4932305.0
2020-06-04 12:30:00,19.66,19.68,19.28,19.45,5606931.0,19.66,19.68,19.28,19.45,5606931.0
2020-06-04 13:00:00,19.46,19.53,19.14,19.3,3695582.0,19.46,19.53,19.14,19.3,3695582.0
2020-06-04 13:30:00,19.31,19.6,19.3,19.53,2885157.0,19.31,19.6,19.3,19.53,2885157.0
2020-06-04 14:00:00,19.52,19.75,19.49,19.74,3124916.0,19.52,19.75,19.49,19.74,3124916.0
2020-06-04 14:30:00,19.74,20.0,19.56,19.71,4471661.0,19.74,20.0,19.56,19.71,4471661.0
2020-06-04 15:00:00,19.71,19.89,19.21,19.42,5489524.0,19.71,19.89,19.21,19.42,5489524.0
2020-06-04 15:30:00,19.43,19.67,19.31,19.59,4776697.0,19.43,19.67,19.31,19.59,4776697.0
2020-06-05 09:30:00,24.21,24.29,22.4,22.93,19335028.0,24.21,24.29,22.4,22.93,19335028.0
2020-06-05 10:00:00,22.92,23.68,22.79,23.29,9935674.0,22.92,23.68,22.79,23.29,9935674.0
2020-06-05 10:30:00,23.29,23.58,22.73,23.41,7802161.0,23.29,23.58,22.73,23.41,7802161.0
2020-06-05 11:00:00,23.41,24.11,23.37,24.1,6586853.0,23.41,24.11,23.37,24.1,6586853.0
2020-06-05 11:30:00,24.1,24.11,23.51,23.91,5645050.0,24.1,24.11,23.51,23.91,5645050.0
2020-06-05 12:00:00,23.91,24.06,23.13,23.67,6619982.0,23.91,24.06,23.13,23.67,6619982.0
2020-06-05 12:30:00,23.67,24.0,23.36,23.94,3862873.0,23.67,24.0,23.36,23.94,3862873.0
2020-06-05 13:00:00,23.94,24.06,23.69,23.97,3764625.0,23.94,24.06,23.69,23.97,3764625.0
2020-06-05 13:30:00,23.97,24.12,23.72,23.83,3907692.0,23.97,24.12,23.72,23.83,3907692.0
2020-06-05 14:00:00,23.83,23.9,22.97,23.21,5405189.0,23.83,23.9,22.97,23.21,5405189.0
2020-06-05 14:30:00,23.21,23.39,22.73,22.88,5407109.0,23.21,23.39,22.73,22.88,5407109.0
2020-06-05 15:00:00,22.89,22.99,22.17,22.39,7103469.0,22.89,22.99,22.17,22.39,7103469.0
2020-06-05 15:30:00,22.39,22.54,21.6,22.43,9593932.0,22.39,22.54,21.6,22.43,9593932.0
2020-06-08 09:30:00,25.05,25.49,24.0,25.25,20449343.0,25.05,25.49,24.0,25.25,20449343.0
2020-06-08 10:00:00,25.26,25.28,24.52,24.62,9764369.0,25.26,25.28,24.52,24.62,9764369.0
2020-06-08 10:30:00,24.62,24.81,24.05,24.71,8706114.0,24.62,24.81,24.05,24.71,8706114.0
2020-06-08 11:00:00,24.71,25.08,24.61,24.96,6171462.0,24.71,25.08,24.61,24.96,6171462.0
2020-06-08 11:30:00,24.96,25.05,24.72,24.98,4472894.0,24.96,25.05,24.72,24.98,4472894.0
2020-06-08 12:00:00,24.98,25.15,24.87,24.98,3444862.0,24.98,25.15,24.87,24.98,3444862.0
2020-06-08 12:30:00,24.99,25.1,24.9,25.03,3017526.0,24.99,25.1,24.9,25.03,3017526.0
2020-06-08 13:00:00,25.03,25.25,24.92,25.12,3830269.0,25.03,25.25,24.92,25.12,3830269.0
2020-06-08 13:30:00,25.12,25.37,25.04,25.31,2964695.0,25.12,25.37,25.04,25.31,2964695.0
2020-06-08 14:00:00,25.32,25.6,25.2,25.24,4572143.0,25.32,25.6,25.2,25.24,4572143.0
2020-06-08 14:30:00,25.24,25.83,25.12,25.77,4914585.0,25.24,25.83,25.12,25.77,4914585.0
2020-06-08 15:00:00,25.78,26.38,25.62,26.27,6780750.0,25.78,26.38,25.62,26.27,6780750.0
2020-06-08 15:30:00,26.28,26.91,26.17,26.86,10381261.0,26.28,26.91,26.17,26.86,10381261.0
2020-06-09 09:30:00,25.05,25.5,24.12,24.52,17008115.0,25.05,25.5,24.12,24.52,17008115.0
2020-06-09 10:00:00,24.51,24.53,23.15,24.24,12516648.0,24.51,24.53,23.15,24.24,12516648.0
2020-06-09 10:30:00,24.24,25.34,24.12,25.22,7044223.0,24.24,25.34,24.12,25.22,7044223.0
2020-06-09 11:00:00,25.22,25.29,24.73,24.8,5566539.0,25.22,25.29,24.73,24.8,5566539.0
2020-06-09 11:30:00,24.8,24.81,24.27,24.5,5249516.0,24.8,24.81,24.27,24.5,5249516.0
2020-06-09 12:00:00,24.51,24.93,24.46,24.73,2515899.0,24.51,24.93,24.46,24.73,2515899.0
2020-06-09 12:30:00,24.73,25.15,24.73,25.03,2679944.0,24.73,25.15,24.73,25.03,2679944.0
2020-06-09 13:00:00,25.02,25.08,24.65,24.86,2656228.0,25.02,25.08,24.65,24.86,2656228.0
2020-06-09 13:30:00,24.87,24.9,24.5,24.59,2235257.0,24.87,24.9,24.5,24.59,2235257.0
2020-06-09 14:00:00,24.59,24.8,24.05,24.32,4400073.0,24.59,24.8,24.05,24.32,4400073.0
2020-06-09 14:30:00,24.32,24.49,24.06,24.12,3297039.0,24.32,24.49,24.06,24.12,3297039.0
2020-06-09 15:00:00,24.1,24.39,23.95,24.32,4334224.0,24.1,24.39,23.95,24.32,4334224.0
2020-06-09 15:30:00,24.32,24.37,24.03,24.12,4749049.0,24.32,24.37,24.03,24.12,4749049.0
2020-06-10 09:30:00,22.71,22.71,20.55,21.38,20856684.0,22.71,22.71,20.55,21.38,20856684.0
2020-06-10 10:00:00,21.39,21.41,19.4,20.27,17253205.0,21.39,21.41,19.4,20.27,17253205.0
2020-06-10 10:30:00,20.26,20.79,20.03,20.18,9452015.0,20.26,20.79,20.03,20.18,9452015.0
2020-06-10 11:00:00,20.2,21.05,20.08,20.92,6652441.0,20.2,21.05,20.08,20.92,6652441.0
2020-06-10 11:30:00,20.92,22.16,20.92,21.99,8945269.0,20.92,22.16,20.92,21.99,8945269.0
2020-06-10 12:00:00,22.0,22.3,21.4,21.41,7549485.0,22.0,22.3,21.4,21.41,7549485.0
2020-06-10 12:30:00,21.4,21.7,21.01,21.66,5432995.0,21.4,21.7,21.01,21.66,5432995.0
2020-06-10 13:00:00,21.66,21.72,21.2,21.55,3554138.0,21.66,21.72,21.2,21.55,3554138.0
2020-06-10 13:30:00,21.55,21.73,21.14,21.43,3485114.0,21.55,21.73,21.14,21.43,3485114.0
2020-06-10 14:00:00,21.43,22.6,21.18,22.19,11167928.0,21.43,22.6,21.18,22.19,11167928.0
2020-06-10 14:30:00,22.17,22.24,20.84,21.27,8003295.0,22.17,22.24,20.84,21.27,8003295.0
2020-06-10 15:00:00,21.26,21.34,20.75,21.32,5872784.0,21.26,21.34,20.75,21.32,5872784.0
2020-06-10 15:30:00,21.32,21.45,20.59,20.64,6045761.0,21.32,21.45,20.59,20.64,6045761.0
2020-06-11 09:30:00,16.75,19.0,16.45,18.29,24207163.0,16.75,19.0,16.45,18.29,24207163.0
2020-06-11 10:00:00,18.3,18.74,17.87,18.18,11495644.0,18.3,18.74,17.87,18.18,11495644.0
2020-06-11 10:30:00,18.18,18.45,17.61,17.62,7122048.0,18.18,18.45,17.61,17.62,7122048.0
2020-06-11 11:00:00,17.63,17.95,17.5,17.59,7547490.0,17.63,17.95,17.5,17.59,7547490.0
2020-06-11 11:30:00,17.6,17.7,17.21,17.51,6702335.0,17.6,17.7,17.21,17.51,6702335.0
2020-06-11 12:00:00,17.51,17.51,16.91,17.03,7225445.0,17.51,17.51,16.91,17.03,7225445.0
2020-06-11 12:30:00,17.02,17.4,17.01,17.28,5443380.0,17.02,17.4,17.01,17.28,5443380.0
2020-06-11 13:00:00,17.27,17.92,17.25,17.61,7019666.0,17.27,17.92,17.25,17.61,7019666.0
2020-06-11 13:30:00,17.61,17.74,17.28,17.63,4850043.0,17.61,17.74,17.28,17.63,4850043.0
2020-06-11 14:00:00,17.62,17.64,17.32,17.39,2877512.0,17.62,17.64,17.32,17.39,2877512.0
2020-06-11 14:30:00,17.39,17.49,17.01,17.14,5338868.0,17.39,17.49,17.01,17.14,5338868.0
2020-06-11 15:00:00,17.13,17.24,16.74,16.96,6785213.0,17.13,17.24,16.74,16.96,6785213.0
2020-06-11 15:30:00,16.96,17.37,16.84,17.24,7912663.0,16.96,17.37,16.84,17.24,7912663.0
2020-06-12 09:30:00,19.58,20.2,19.1,20.07,18129213.0,19.58,20.2,19.1,20.07,18129213.0
2020-06-12 10:00:00,20.06,20.58,20.04,20.1,15286057.0,20.06,20.58,20.04,20.1,15286057.0
2020-06-12 10:30:00,20.1,20.27,19.15,19.15,11268285.0,20.1,20.27,19.15,19.15,11268285.0
2020-06-12 11:00:00,19.16,19.48,18.67,19.1,11113155.0,19.16,19.48,18.67,19.1,11113155.0
2020-06-12 11:30:00,19.1,19.83,18.93,19.8,6783540.0,19.1,19.83,18.93,19.8,6783540.0
2020-06-12 12:00:00,19.81,19.89,19.52,19.66,6216800.0,19.81,19.89,19.52,19.66,6216800.0
2020-06-12 12:30:00,19.66,19.83,19.4,19.78,3985663.0,19.66,19.83,19.4,19.78,3985663.0
2020-06-12 13:00:00,19.78,19.81,19.5,19.68,3136777.0,19.78,19.81,19.5,19.68,3136777.0
2020-06-12 13:30:00,19.69,19.72,19.0,19.01,6084002.0,19.69,19.72,19.0,19.01,6084002.0
2020-06-12 14:00:00,19.01,19.58,18.96,19.57,4884974.0,19.01,19.58,18.96,19.57,4884974.0
2020-06-12 14:30:00,19.57,19.82,19.46,19.79,4146117.0,19.57,19.82,19.46,19.79,4146117.0
2020-06-12 15:00:00,19.79,20.26,19.78,20.02,6438360.0,19.79,20.26,19.78,20.02,6438360.0
2020-06-12 15:30:00,20.01,20.52,19.94,20.5,7878188.0,20.01,20.52,19.94,20.5,7878188.0
2020-06-15 09:30:00,18.36,19.32,18.17,18.84,12522684.0,18.36,19.32,18.17,18.84,12522684.0
2020-06-15 10:00:00,18.85,19.16,18.52,18.85,6092037.0,18.85,19.16,18.52,18.85,6092037.0
2020-06-15 10:30:00,18.85,19.25,18.76,19.21,4240684.0,18.85,19.25,18.76,19.21,4240684.0
2020-06-15 11:00:00,19.22,19.69,19.22,19.32,6856557.0,19.22,19.69,19.22,19.32,6856557.0
2020-06-15 11:30:00,19.32,19.41,19.09,19.3,3848596.0,19.32,19.41,19.09,19.3,3848596.0
2020-06-15 12:00:00,19.28,19.8,19.22,19.63,4525533.0,19.28,19.8,19.22,19.63,4525533.0
2020-06-15 12:30:00,19.64,20.11,19.57,20.07,4198910.0,19.64,20.11,19.57,20.07,4198910.0
2020-06-15 13:00:00,20.07,20.5,19.94,20.1,6750982.0,20.07,20.5,19.94,20.1,6750982.0
2020-06-15 13:30:00,20.1,20.16,19.54,19.64,5720109.0,20.1,20.16,19.54,19.64,5720109.0
2020-06-15 14:00:00,19.64,20.23,19.64,20.01,6444633.0,19.64,20.23,19.64,20.01,6444633.0
2020-06-15 14:30:00,20.01,20.12,19.84,20.02,2942537.0,20.01,20.12,19.84,20.02,2942537.0
2020-06-15 15:00:00,20.02,20.36,19.96,19.99,3970686.0,20.02,20.36,19.96,19.99,3970686.0
2020-06-15 15:30:00,19.99,20.07,19.77,19.99,5538064.0,19.99,20.07,19.77,19.99,5538064.0
2020-06-16 09:30:00,22.46,22.47,21.31,21.79,15121501.0,22.46,22.47,21.31,21.79,15121501.0
2020-06-16 10:00:00,21.79,22.06,21.5,21.79,7779774.0,21.79,22.06,21.5,21.79,7779774.0
2020-06-16 10:30:00,21.8,21.86,20.62,20.62,9704828.0,21.8,21.86,20.62,20.62,9704828.0
2020-06-16 11:00:00,20.63,21.33,20.11,21.21,9317474.0,20.63,21.33,20.11,21.21,9317474.0
2020-06-16 11:30:00,21.21,21.4,20.88,20.94,5126104.0,21.21,21.4,20.88,20.94,5126104.0
2020-06-16 12:00:00,20.93,21.07,20.68,20.97,4191936.0,20.93,21.07,20.68,20.97,4191936.0
2020-06-16 12:30:00,20.96,21.23,20.8,20.89,3321751.0,20.96,21.23,20.8,20.89,3321751.0
2020-06-16 13:00:00,20.88,21.05,20.82,20.85,2214094.0,20.88,21.05,20.82,20.85,2214094.0
2020-06-16 13:30:00,20.84,20.88,20.51,20.68,3397526.0,20.84,20.88,20.51,20.68,3397526.0
2020-06-16 14:00:00,20.68,21.09,20.64,21.04,3281791.0,20.68,21.09,20.64,21.04,3281791.0
2020-06-16 14:30:00,21.04,21.17,20.9,21.05,2650133.0,21.04,21.17,20.9,21.05,2650133.0
2020-06-16 15:00:00,21.05,21.05,20.7,20.96,3241367.0,21.05,21.05,20.7,20.96,3241367.0
2020-06-16 15:30:00,20.96,21.16,20.88,20.96,3921257.0,20.96,21.16,20.88,20.96,3921257.0
2020-06-17 09:30:00,18.97,19.79,18.86,19.15,15197470.0,18.97,19.79,18.86,19.15,15197470.0
2020-06-17 10:00:00,19.15,19.47,19.06,19.27,6924477.0,19.15,19.47,19.06,19.27,6924477.0
2020-06-17 10:30:00,19.27,19.58,19.2,19.48,4296234.0,19.27,19.58,19.2,19.48,4296234.0
2020-06-17 11:00:00,19.47,19.61,19.4,19.55,3243356.0,19.47,19.61,19.4,19.55,3243356.0
2020-06-17 11:30:00,19.55,19.88,19.52,19.8,4365088.0,19.55,19.88,19.52,19.8,4365088.0
2020-06-17 12:00:00,19.81,20.04,19.79,19.8,4680747.0,19.81,20.04,19.79,19.8,4680747.0
2020-06-17 12:30:00,19.8,19.97,19.53,19.63,3644631.0,19.8,19.97,19.53,19.63,3644631.0
2020-06-17 13:00:00,19.63,19.73,19.45,19.66,3250148.0,19.63,19.73,19.45,19.66,3250148.0
2020-06-17 13:30:00,19.66,19.71,19.45,19.45,2138290.0,19.66,19.71,19.45,19.45,2138290.0
2020-06-17 14:00:00,19.46,19.59,19.45,19.47,2229432.0,19.46,19.59,19.45,19.47,2229432.0
2020-06-17 14:30:00,19.48,19.67,19.46,19.48,2225452.0,19.48,19.67,19.46,19.48,2225452.0
2020-06-17 15:00:00,19.48,19.55,19.2,19.22,3220290.0,19.48,19.55,19.2,19.22,3220290.0
2020-06-17 15:30:00,19.21,19.3,19.1,19.2,4487708.0,19.21,19.3,19.1,19.2,4487708.0
2020-06-18 09:30:00,18.5,19.54,18.43,19.16,10900835.0,18.5,19.54,18.43,19.16,10900835.0
2020-06-18 10:00:00,19.16,20.08,19.16,19.82,8458793.0,19.16,20.08,19.16,19.82,8458793.0
2020-06-18 10:30:00,19.82,20.0,19.51,19.73,5319856.0,19.82,20.0,19.51,19.73,5319856.0
2020-06-18 11:00:00,19.73,19.74,19.08,19.18,5403464.0,19.73,19.74,19.08,19.18,5403464.0
2020-06-18 11:30:00,19.19,19.35,19.0,19.07,3191340.0,19.19,19.35,19.0,19.07,3191340.0
2020-06-18 12:00:00,19.06,19.48,19.05,19.34,2771243.0,19.06,19.48,19.05,19.34,2771243.0
2020-06-18 12:30:00,19.34,19.38,19.15,19.2,2379268.0,19.34,19.38,19.15,19.2,2379268.0
2020-06-18 13:00:00,19.2,19.38,19.19,19.23,1820788.0,19.2,19.38,19.19,19.23,1820788.0
2020-06-18 13:30:00,19.23,19.27,19.13,19.21,1312610.0,19.23,19.27,19.13,19.21,1312610.0
2020-06-18 14:00:00,19.21,19.26,19.04,19.2,1513082.0,19.21,19.26,19.04,19.2,1513082.0
2020-06-18 14:30:00,19.21,19.32,19.01,19.02,1544794.0,19.21,19.32,19.01,19.02,1544794.0
2020-06-18 15:00:00,19.02,19.2,18.92,19.17,2239418.0,19.02,19.2,18.92,19.17,2239418.0
2020-06-18 15:30:00,19.17,19.37,19.16,19.3,3131307.0,19.17,19.37,19.16,19.3,3131307.0
2020-06-19 09:30:00,19.88,20.0,19.21,19.31,9510393.0,19.88,20.0,19.21,19.31,9510393.0
2020-06-19 10:00:00,19.32,19.66,19.23,19.3,5254748.0,19.32,19.66,19.23,19.3,5254748.0
2020-06-19 10:30:00,19.3,19.43,19.12,19.3,4610981.0,19.3,19.43,19.12,19.3,4610981.0
2020-06-19 11:00:00,19.3,19.49,19.23,19.33,3108772.0,19.3,19.49,19.23,19.33,3108772.0
2020-06-19 11:30:00,19.34,19.35,19.2,19.25,1966827.0,19.34,19.35,19.2,19.25,1966827.0
2020-06-19 12:00:00,19.25,19.25,18.59,18.73,5852210.0,19.25,19.25,18.59,18.73,5852210.0
2020-06-19 12:30:00,18.73,18.89,18.59,18.86,4388176.0,18.73,18.89,18.59,18.86,4388176.0
2020-06-19 13:00:00,18.85,18.86,18.37,18.43,4232478.0,18.85,18.86,18.37,18.43,4232478.0
2020-06-19 13:30:00,18.43,18.57,17.81,17.85,10500217.0,18.43,18.57,17.81,17.85,10500217.0
2020-06-19 14:00:00,17.85,18.21,17.72,18.17,7257920.0,17.85,18.21,17.72,18.17,7257920.0
2020-06-19 14:30:00,18.16,18.47,18.13,18.31,5015160.0,18.16,18.47,18.13,18.31,5015160.0
2020-06-19 15:00:00,18.3,18.39,18.09,18.26,3816079.0,18.3,18.39,18.09,18.26,3816079.0
2020-06-19 15:30:00,18.26,18.42,18.12,18.22,4467242.0,18.26,18.42,18.12,18.22,4467242.0
2020-06-22 09:30:00,17.53,17.74,16.93,17.54,12427080.0,17.53,17.74,16.93,17.54,12427080.0
2020-06-22 10:00:00,17.54,17.61,16.83,17.03,8154594.0,17.54,17.61,16.83,17.03,8154594.0
2020-06-22 10:30:00,17.04,17.08,16.63,16.71,6863842.0,17.04,17.08,16.63,16.71,6863842.0
2020-06-22 11:00:00,16.71,17.05,16.63,16.94,5395185.0,16.71,17.05,16.63,16.94,5395185.0
2020-06-22 11:30:00,16.94,17.07,16.79,17.02,3332826.0,16.94,17.07,16.79,17.02,3332826.0
2020-06-22 12:00:00,17.02,17.15,16.87,16.94,3184798.0,17.02,17.15,16.87,16.94,3184798.0
2020-06-22 12:30:00,16.95,17.3,16.88,17.28,3006261.0,16.95,17.3,16.88,17.28,3006261.0
2020-06-22 13:00:00,17.29,17.35,17.13,17.19,2889077.0,17.29,17.35,17.13,17.19,2889077.0
2020-06-22 13:30:00,17.19,17.26,17.03,17.13,2157447.0,17.19,17.26,17.03,17.13,2157447.0
2020-06-22 14:00:00,17.12,17.15,17.0,17.03,2357709.0,17.12,17.15,17.0,17.03,2357709.0
2020-06-22 14:30:00,17.04,17.12,17.0,17.06,1695239.0,17.04,17.12,17.0,17.06,1695239.0
2020-06-22 15:00:00,17.05,17.1,16.85,17.0,2528739.0,17.05,17.1,16.85,17.0,2528739.0
2020-06-22 15:30:00,17.0,17.14,16.98,17.09,3593449.0,17.0,17.14,16.98,17.09,3593449.0
2020-06-23 09:30:00,17.31,17.75,17.07,17.62,8453438.0,17.31,17.75,17.07,17.62,8453438.0
2020-06-23 10:00:00,17.61,17.93,17.48,17.61,5973540.0,17.61,17.93,17.48,17.61,5973540.0
2020-06-23 10:30:00,17.61,17.62,17.37,17.46,4188232.0,17.61,17.62,17.37,17.46,4188232.0
2020-06-23 11:00:00,17.46,17.48,17.1,17.13,4043793.0,17.46,17.48,17.1,17.13,4043793.0
2020-06-23 11:30:00,17.13,17.33,17.04,17.32,3054851.0,17.13,17.33,17.04,17.32,3054851.0
2020-06-23 12:00:00,17.33,17.46,17.26,17.43,2354522.0,17.33,17.46,17.26,17.43,2354522.0
2020-06-23 12:30:00,17.43,17.51,17.34,17.34,1710042.0,17.43,17.51,17.34,17.34,1710042.0
2020-06-23 13:00:00,17.34,17.39,17.27,17.31,1247369.0,17.34,17.39,17.27,17.31,1247369.0
2020-06-23 13:30:00,17.32,17.5,17.29,17.48,1394040.0,17.32,17.5,17.29,17.48,1394040.0
2020-06-23 14:00:00,17.48,17.9,17.4,17.9,3059284.0,17.48,17.9,17.4,17.9,3059284.0
2020-06-23 14:30:00,17.89,18.15,17.84,18.07,4669630.0,17.89,18.15,17.84,18.07,4669630.0
2020-06-23 15:00:00,18.08,18.18,17.85,18.06,4129949.0,18.08,18.18,17.85,18.06,4129949.0
2020-06-23 15:30:00,18.06,18.15,17.99,18.03,3564807.0,18.06,18.15,17.99,18.03,3564807.0
2020-06-24 09:30:00,17.22,17.25,16.19,16.3,14556679.0,17.22,17.25,16.19,16.3,14556679.0
2020-06-24 10:00:00,16.31,16.44,16.2,16.31,6911838.0,16.31,16.44,16.2,16.31,6911838.0
2020-06-24 10:30:00,16.3,16.31,16.02,16.2,5971031.0,16.3,16.31,16.02,16.2,5971031.0
2020-06-24 11:00:00,16.2,16.24,16.01,16.05,3478544.0,16.2,16.24,16.01,16.05,3478544.0
2020-06-24 11:30:00,16.05,16.08,15.33,15.62,10397078.0,16.05,16.08,15.33,15.62,10397078.0
2020-06-24 12:00:00,15.62,15.89,15.6,15.76,5270103.0,15.62,15.89,15.6,15.76,5270103.0
2020-06-24 12:30:00,15.75,16.16,15.64,16.12,4216064.0,15.75,16.16,15.64,16.12,4216064.0
2020-06-24 13:00:00,16.11,16.22,15.85,15.93,4278100.0,16.11,16.22,15.85,15.93,4278100.0
2020-06-24 13:30:00,15.93,15.98,15.66,15.82,3090903.0,15.93,15.98,15.66,15.82,3090903.0
2020-06-24 14:00:00,15.82,16.04,15.73,15.94,3025548.0,15.82,16.04,15.73,15.94,3025548.0
2020-06-24 14:30:00,15.93,15.94,15.63,15.73,3292916.0,15.93,15.94,15.63,15.73,3292916.0
2020-06-24 15:00:00,15.73,15.93,15.67,15.81,3384464.0,15.73,15.93,15.67,15.81,3384464.0
2020-06-24 15:30:00,15.81,15.88,15.75,15.8,3939657.0,15.81,15.88,15.75,15.8,3939657.0
2020-06-25 09:30:00,14.55,15.94,14.5,15.87,14325929.0,14.55,15.94,14.5,15.87,14325929.0
2020-06-25 10:00:00,15.86,16.16,15.68,16.02,7318914.0,15.86,16.16,15.68,16.02,7318914.0
2020-06-25 10:30:00,16.02,16.05,15.44,15.69,6673799.0,16.02,16.05,15.44,15.69,6673799.0
2020-06-25 11:00:00,15.68,15.75,15.38,15.59,3530390.0,15.68,15.75,15.38,15.59,3530390.0
2020-06-25 11:30:00,15.59,15.71,15.45,15.65,2262915.0,15.59,15.71,15.45,15.65,2262915.0
2020-06-25 12:00:00,15.65,15.9,15.64,15.68,2498563.0,15.65,15.9,15.64,15.68,2498563.0
2020-06-25 12:30:00,15.69,15.86,15.68,15.78,1537042.0,15.69,15.86,15.68,15.78,1537042.0
2020-06-25 13:00:00,15.78,15.99,15.73,15.95,1741528.0,15.78,15.99,15.73,15.95,1741528.0
2020-06-25 13:30:00,15.96,16.06,15.81,15.84,2295595.0,15.96,16.06,15.81,15.84,2295595.0
2020-06-25 14:00:00,15.85,15.9,15.69,15.76,1657212.0,15.85,15.9,15.69,15.76,1657212.0
2020-06-25 14:30:00,15.75,15.79,15.65,15.72,1179738.0,15.75,15.79,15.65,15.72,1179738.0
2020-06-25 15:00:00,15.72,16.12,15.68,16.06,2587183.0,15.72,16.12,15.68,16.06,2587183.0
2020-06-25 15:30:00,16.05,16.14,15.95,16.08,3649126.0,16.05,16.14,15.95,16.08,3649126.0
2020-06-26 09:30:00,16.2,16.4,15.68,15.8,7128258.0,16.2,16.4,15.68,15.8,7128258.0
2020-06-26 10:00:00,15.79,15.88,15.36,15.63,6058330.0,15.79,15.88,15.36,15.63,6058330.0
2020-06-26 10:30:00,15.62,15.68,15.34,15.44,4523401.0,15.62,15.68,15.34,15.44,4523401.0
2020-06-26 11:00:00,15.45,15.56,15.28,15.38,3035623.0,15.45,15.56,15.28,15.38,3035623.0
2020-06-26 11:30:00,15.39,15.5,15.28,15.32,2124474.0,15.39,15.5,15.28,15.32,2124474.0
2020-06-26 12:00:00,15.32,15.41,15.23,15.41,2306658.0,15.32,15.41,15.23,15.41,2306658.0
2020-06-26 12:30:00,15.4,15.49,15.29,15.34,1767476.0,15.4,15.49,15.29,15.34,1767476.0
2020-06-26 13:00:00,15.34,15.41,15.23,15.25,1316658.0,15.34,15.41,15.23,15.25,1316658.0
2020-06-26 13:30:00,15.24,15.27,15.04,15.04,2104768.0,15.24,15.27,15.04,15.04,2104768.0
2020-06-26 14:00:00,15.04,15.11,14.85,14.92,3467787.0,15.04,15.11,14.85,14.92,3467787.0
2020-06-26 14:30:00,14.93,15.18,14.86,15.16,2561905.0,14.93,15.18,14.86,15.16,2561905.0
2020-06-26 15:00:00,15.16,15.26,15.09,15.16,2329155.0,15.16,15.26,15.09,15.16,2329155.0
2020-06-26 15:30:00,15.15,15.35,15.05,15.28,3943613.0,15.15,15.35,15.05,15.28,3943613.0
2020-06-29 09:30:00,15.19,15.42,14.61,15.14,7990245.0,15.19,15.42,14.61,15.14,7990245.0
2020-06-29 10:00:00,15.14,15.56,15.07,15.55,4367921.0,15.14,15.56,15.07,15.55,4367921.0
2020-06-29 10:30:00,15.55,15.88,15.51,15.7,5008889.0,15.55,15.88,15.51,15.7,5008889.0
2020-06-29 11:00:00,15.7,15.8,15.47,15.66,3280219.0,15.7,15.8,15.47,15.66,3280219.0
2020-06-29 11:30:00,15.66,15.86,15.6,15.74,2464745.0,15.66,15.86,15.6,15.74,2464745.0
2020-06-29 12:00:00,15.75,16.35,15.75,16.35,4144032.0,15.75,16.35,15.75,16.35,4144032.0
2020-06-29 12:30:00,16.35,16.45,16.18,16.26,3819548.0,16.35,16.45,16.18,16.26,3819548.0
2020-06-29 13:00:00,16.26,16.61,16.11,16.56,3111842.0,16.26,16.61,16.11,16.56,3111842.0
2020-06-29 13:30:00,16.56,16.66,16.38,16.43,2966790.0,16.56,16.66,16.38,16.43,2966790.0
2020-06-29 14:00:00,16.43,16.57,16.35,16.36,2181511.0,16.43,16.57,16.35,16.36,2181511.0
2020-06-29 14:30:00,16.36,16.54,16.3,16.3,2557421.0,16.36,16.54,16.3,16.3,2557421.0
2020-06-29 15:00:00,16.3,16.44,16.15,16.42,2649423.0,16.3,16.44,16.15,16.42,2649423.0
2020-06-29 15:30:00,16.41,16.58,16.38,16.57,3447196.0,16.41,16.58,16.38,16.57,3447196.0
2020-06-30 09:30:00,16.21,16.43,15.57,15.92,8024820.0,16.21,16.43,15.57,15.92,8024820.0
2020-06-30 10:00:00,15.92,16.1,15.68,15.95,5072185.0,15.92,16.1,15.68,15.95,5072185.0
2020-06-30 10:30:00,15.95,16.24,15.79,16.24,3595569.0,15.95,16.24,15.79,16.24,3595569.0
2020-06-30 11:00:00,16.23,16.45,16.18,16.3,3651800.0,16.23,16.45,16.18,16.3,3651800.0
2020-06-30 11:30:00,16.31,16.39,16.09,16.37,2840022.0,16.31,16.39,16.09,16.37,2840022.0
2020-06-30 12:00:00,16.38,16.47,16.3,16.31,1839384.0,16.38,16.47,16.3,16.31,1839384.0
2020-06-30 12:30:00,16.32,16.32,16.14,16.24,1782575.0,16.32,16.32,16.14,16.24,1782575.0
2020-06-30 13:00:00,16.23,16.28,16.08,16.2,1460423.0,16.23,16.28,16.08,16.2,1460423.0
2020-06-30 13:30:00,16.2,16.43,16.18,16.4,1716471.0,16.2,16.43,16.18,16.4,1716471.0
2020-06-30 14:00:00,16.41,16.51,16.34,16.48,2194210.0,16.41,16.51,16.34,16.48,2194210.0
2020-06-30 14:30:00,16.48,16.48,16.25,16.33,1917407.0,16.48,16.48,16.25,16.33,1917407.0
2020-06-30 15:00:00,16.34,16.53,16.27,16.48,1987012.0,16.34,16.53,16.27,16.48,1987012.0
2020-06-30 15:30:00,16.48,16.58,16.42,16.43,3496117.0,16.48,16.58,16.42,16.43,3496117.0
2020-07-01 09:30:00,16.93,18.19,16.83,17.57,14141868.0,16.93,18.19,16.83,17.57,14141868.0
2020-07-01 10:00:00,17.57,17.84,17.22,17.34,6427559.0,17.57,17.84,17.22,17.34,6427559.0
2020-07-01 10:30:00,17.34,17.47,16.73,17.04,5706530.0,17.34,17.47,16.73,17.04,5706530.0
2020-07-01 11:00:00,17.05,17.08,16.6,16.77,4107200.0,17.05,17.08,16.6,16.77,4107200.0
2020-07-01 11:30:00,16.78,16.88,16.67,16.88,2674815.0,16.78,16.88,16.67,16.88,2674815.0
2020-07-01 12:00:00,16.88,17.09,16.8,16.81,2769644.0,16.88,17.09,16.8,16.81,2769644.0
2020-07-01 12:30:00,16.81,16.87,16.5,16.55,2687985.0,16.81,16.87,16.5,16.55,2687985.0
2020-07-01 13:00:00,16.55,16.61,16.41,16.48,2535141.0,16.55,16.61,16.41,16.48,2535141.0
2020-07-01 13:30:00,16.48,16.62,16.29,16.37,2643096.0,16.48,16.62,16.29,16.37,2643096.0
2020-07-01 14:00:00,16.38,16.7,16.38,16.53,2345548.0,16.38,16.7,16.38,16.53,2345548.0
2020-07-01 14:30:00,16.52,16.53,16.36,16.43,1552673.0,16.52,16.53,16.36,16.43,1552673.0
2020-07-01 15:00:00,16.44,16.58,16.34,16.51,1777140.0,16.44,16.58,16.34,16.51,1777140.0
2020-07-01 15:30:00,16.51,16.58,16.41,16.43,2488269.0,16.51,16.58,16.41,16.43,2488269.0
2020-07-02 09:30:00,17.07,17.37,16.71,16.76,8849566.0,17.07,17.37,16.71,16.76,8849566.0
2020-07-02 10:00:00,16.77,16.88,16.35,16.37,5282853.0,16.77,16.88,16.35,16.37,5282853.0
2020-07-02 10:30:00,16.38,16.62,16.21,16.23,4035430.0,16.38,16.62,16.21,16.23,4035430.0
2020-07-02 11:00:00,16.23,16.44,16.1,16.37,3970026.0,16.23,16.44,16.1,16.37,3970026.0
2020-07-02 11:30:00,16.38,16.56,16.34,16.41,2225969.0,16.38,16.56,16.34,16.41,2225969.0
2020-07-02 12:00:00,16.42,16.45,16.27,16.41,1431753.0,16.42,16.45,16.27,16.41,1431753.0
2020-07-02 12:30:00,16.41,16.45,16.25,16.3,1262551.0,16.41,16.45,16.25,16.3,1262551.0
2020-07-02 13:00:00,16.31,16.33,16.2,16.22,1276491.0,16.31,16.33,16.2,16.22,1276491.0
2020-07-02 13:30:00,16.23,16.25,16.04,16.07,2195746.0,16.23,16.25,16.04,16.07,2195746.0
2020-07-02 14:00:00,16.07,16.11,15.9,15.96,2617229.0,16.07,16.11,15.9,15.96,2617229.0
2020-07-02 14:30:00,15.97,16.07,15.95,16.04,1758565.0,15.97,16.07,15.95,16.04,1758565.0
2020-07-02 15:00:00,16.04,16.05,15.9,15.96,1620612.0,16.04,16.05,15.9,15.96,1620612.0
2020-07-02 15:30:00,15.97,16.0,15.86,15.97,2759348.0,15.97,16.0,15.86,15.97,2759348.0
2020-07-06 09:30:00,16.06,16.49,15.85,16.35,6689285.0,16.06,16.49,15.85,16.35,6689285.0
2020-07-06 10:00:00,16.35,16.4,15.86,15.98,3980562.0,16.35,16.4,15.86,15.98,3980562.0
2020-07-06 10:30:00,15.97,16.14,15.9,16.03,2259332.0,15.97,16.14,15.9,16.03,2259332.0
2020-07-06 11:00:00,16.04,16.05,15.73,15.73,2182964.0,16.04,16.05,15.73,15.73,2182964.0
2020-07-06 11:30:00,15.73,15.78,15.45,15.46,3202953.0,15.73,15.78,15.45,15.46,3202953.0
2020-07-06 12:00:00,15.46,15.81,15.41,15.79,2290072.0,15.46,15.81,15.41,15.79,2290072.0
2020-07-06 12:30:00,15.79,15.84,15.7,15.77,1255856.0,15.79,15.84,15.7,15.77,1255856.0
2020-07-06 13:00:00,15.78,15.94,15.7,15.91,1291531.0,15.78,15.94,15.7,15.91,1291531.0
2020-07-06 13:30:00,15.92,16.2,15.87,16.16,2000872.0,15.92,16.2,15.87,16.16,2000872.0
2020-07-06 14:00:00,16.16,16.17,15.96,16.07,1889602.0,16.16,16.17,15.96,16.07,1889602.0
2020-07-06 14:30:00,16.07,16.19,16.01,16.16,1391439.0,16.07,16.19,16.01,16.16,1391439.0
2020-07-06 15:00:00,16.16,16.37,16.16,16.2,2253377.0,16.16,16.37,16.16,16.2,2253377.0
2020-07-06 15:30:00,16.2,16.24,16.11,16.13,2482117.0,16.2,16.24,16.11,16.13,2482117.0
2020-07-07 09:30:00,15.88,16.02,15.53,15.64,4739535.0,15.88,16.02,15.53,15.64,4739535.0
2020-07-07 10:00:00,15.64,15.8,15.47,15.59,3463607.0,15.64,15.8,15.47,15.59,3463607.0
2020-07-07 10:30:00,15.59,15.64,15.45,15.61,1933592.0,15.59,15.64,15.45,15.61,1933592.0
2020-07-07 11:00:00,15.61,15.78,15.54,15.72,1444431.0,15.61,15.78,15.54,15.72,1444431.0
2020-07-07 11:30:00,15.72,15.72,15.53,15.55,1168140.0,15.72,15.72,15.53,15.55,1168140.0
2020-07-07 12:00:00,15.55,15.67,15.53,15.65,906929.0,15.55,15.67,15.53,15.65,906929.0
2020-07-07 12:30:00,15.66,15.68,15.55,15.58,706904.0,15.66,15.68,15.55,15.58,706904.0
2020-07-07 13:00:00,15.59,15.66,15.5,15.53,799413.0,15.59,15.66,15.5,15.53,799413.0
2020-07-07 13:30:00,15.53,15.7,15.51,15.68,864376.0,15.53,15.7,15.51,15.68,864376.0
2020-07-07 14:00:00,15.68,15.69,15.53,15.54,790447.0,15.68,15.69,15.53,15.54,790447.0
2020-07-07 14:30:00,15.54,15.55,15.41,15.45,1365021.0,15.54,15.55,15.41,15.45,1365021.0
2020-07-07 15:00:00,15.46,15.5,15.29,15.38,1350070.0,15.46,15.5,15.29,15.38,1350070.0
2020-07-07 15:30:00,15.38,15.39,15.21,15.27,2749232.0,15.38,15.39,15.21,15.27,2749232.0
2020-07-08 09:30:00,15.17,15.63,14.91,15.54,5288657.0,15.17,15.63,14.91,15.54,5288657.0
2020-07-08 10:00:00,15.54,15.62,15.25,15.33,3003345.0,15.54,15.62,15.25,15.33,3003345.0
2020-07-08 10:30:00,15.33,15.42,15.27,15.36,1750604.0,15.33,15.42,15.27,15.36,1750604.0
2020-07-08 11:00:00,15.37,15.38,15.1,15.15,2318129.0,15.37,15.38,15.1,15.15,2318129.0
2020-07-08 11:30:00,15.16,15.21,15.06,15.19,2304228.0,15.16,15.21,15.06,15.19,2304228.0
2020-07-08 12:00:00,15.19,15.31,15.13,15.28,972416.0,15.19,15.31,15.13,15.28,972416.0
2020-07-08 12:30:00,15.28,15.48,15.22,15.46,1164840.0,15.28,15.48,15.22,15.46,1164840.0
2020-07-08 13:00:00,15.45,15.47,15.33,15.41,838032.0,15.45,15.47,15.33,15.41,838032.0
2020-07-08 13:30:00,15.41,15.66,15.38,15.6,1564618.0,15.41,15.66,15.38,15.6,1564618.0
2020-07-08 14:00:00,15.6,15.93,15.53,15.88,2341259.0,15.6,15.93,15.53,15.88,2341259.0
2020-07-08 14:30:00,15.88,15.88,15.71,15.83,1646120.0,15.88,15.88,15.71,15.83,1646120.0
2020-07-08 15:00:00,15.83,16.16,15.82,16.03,2593775.0,15.83,16.16,15.82,16.03,2593775.0
2020-07-08 15:30:00,16.03,16.08,15.96,15.99,2846475.0,16.03,16.08,15.96,15.99,2846475.0
2020-07-09 09:30:00,16.19,16.46,15.5,15.59,5386232.0,16.19,16.46,15.5,15.59,5386232.0
2020-07-09 10:00:00,15.58,15.76,15.4,15.5,2887597.0,15.58,15.76,15.4,15.5,2887597.0
2020-07-09 10:30:00,15.5,15.51,15.12,15.17,2834142.0,15.5,15.51,15.12,15.17,2834142.0
2020-07-09 11:00:00,15.16,15.36,15.03,15.34,2567224.0,15.16,15.36,15.03,15.34,2567224.0
2020-07-09 11:30:00,15.35,15.46,15.21,15.45,1396140.0,15.35,15.46,15.21,15.45,1396140.0
2020-07-09 12:00:00,15.45,15.6,15.27,15.33,1970913.0,15.45,15.6,15.27,15.33,1970913.0
2020-07-09 12:30:00,15.32,15.37,15.15,15.35,1636884.0,15.32,15.37,15.15,15.35,1636884.0
2020-07-09 13:00:00,15.34,15.45,15.3,15.37,1209126.0,15.34,15.45,15.3,15.37,1209126.0
2020-07-09 13:30:00,15.38,15.4,15.28,15.3,879874.0,15.38,15.4,15.28,15.3,879874.0
2020-07-09 14:00:00,15.31,15.46,15.27,15.28,1160496.0,15.31,15.46,15.27,15.28,1160496.0
2020-07-09 14:30:00,15.29,15.29,15.2,15.25,1163972.0,15.29,15.29,15.2,15.25,1163972.0
2020-07-09 15:00:00,15.25,15.3,15.14,15.15,1088922.0,15.25,15.3,15.14,15.15,1088922.0
2020-07-09 15:30:00,15.15,15.27,15.13,15.2,2185793.0,15.15,15.27,15.13,15.2,2185793.0
2020-07-10 09:30:00,15.07,15.95,14.87,15.78,8105199.0,15.07,15.95,14.87,15.78,8105199.0
2020-07-10 10:00:00,15.77,15.77,15.28,15.43,3470134.0,15.77,15.77,15.28,15.43,3470134.0
2020-07-10 10:30:00,15.42,16.04,15.37,15.92,4397110.0,15.42,16.04,15.37,15.92,4397110.0
2020-07-10 11:00:00,15.92,16.15,15.75,16.02,4852392.0,15.92,16.15,15.75,16.02,4852392.0
2020-07-10 11:30:00,16.02,16.12,15.84,16.11,2151372.0,16.02,16.12,15.84,16.11,2151372.0
2020-07-10 12:00:00,16.11,16.22,15.98,15.99,2288744.0,16.11,16.22,15.98,15.99,2288744.0
2020-07-10 12:30:00,15.99,16.2,15.95,16.17,1643622.0,15.99,16.2,15.95,16.17,1643622.0
2020-07-10 13:00:00,16.18,16.2,16.02,16.07,1227295.0,16.18,16.2,16.02,16.07,1227295.0
2020-07-10 13:30:00,16.07,16.34,16.0,16.3,1987120.0,16.07,16.34,16.0,16.3,1987120.0
2020-07-10 14:00:00,16.3,16.42,16.23,16.3,2652967.0,16.3,16.42,16.23,16.3,2652967.0
2020-07-10 14:30:00,16.3,16.33,16.11,16.13,1691867.0,16.3,16.33,16.11,16.13,1691867.0
2020-07-10 15:00:00,16.13,16.39,16.07,16.32,2624413.0,16.13,16.39,16.07,16.32,2624413.0
2020-07-10 15:30:00,16.33,16.45,16.24,16.4,2910651.0,16.33,16.45,16.24,16.4,2910651.0
2020-07-13 09:30:00,16.39,16.63,15.57,15.6,7128278.0,16.39,16.63,15.57,15.6,7128278.0
2020-07-13 10:00:00,15.59,15.98,15.5,15.9,4187300.0,15.59,15.98,15.5,15.9,4187300.0
2020-07-13 10:30:00,15.9,16.02,15.71,16.0,2142521.0,15.9,16.02,15.71,16.0,2142521.0
2020-07-13 11:00:00,15.99,16.19,15.91,16.03,2237026.0,15.99,16.19,15.91,16.03,2237026.0
2020-07-13 11:30:00,16.03,16.04,15.84,15.94,1783317.0,16.03,16.04,15.84,15.94,1783317.0
2020-07-13 12:00:00,15.94,15.99,15.82,15.86,817540.0,15.94,15.99,15.82,15.86,817540.0
2020-07-13 12:30:00,15.84,16.13,15.84,16.13,1197884.0,15.84,16.13,15.84,16.13,1197884.0
2020-07-13 13:00:00,16.13,16.42,16.08,16.29,1982816.0,16.13,16.42,16.08,16.29,1982816.0
2020-07-13 13:30:00,16.29,16.44,16.16,16.18,1521505.0,16.29,16.44,16.16,16.18,1521505.0
2020-07-13 14:00:00,16.18,16.19,15.96,15.98,2110488.0,16.18,16.19,15.96,15.98,2110488.0
2020-07-13 14:30:00,15.97,16.22,15.91,16.2,1546628.0,15.97,16.22,15.91,16.2,1546628.0
2020-07-13 15:00:00,16.21,16.22,15.87,15.88,1451692.0,16.21,16.22,15.87,15.88,1451692.0
2020-07-13 15:30:00,15.88,15.89,15.6,15.61,3089677.0,15.88,15.89,15.6,15.61,3089677.0
2020-07-14 09:30:00,15.22,15.46,14.85,15.35,6161285.0,15.22,15.46,14.85,15.35,6161285.0
2020-07-14 10:00:00,15.36,15.5,15.03,15.33,3527368.0,15.36,15.5,15.03,15.33,3527368.0
2020-07-14 10:30:00,15.33,15.45,15.26,15.35,2032438.0,15.33,15.45,15.26,15.35,2032438.0
2020-07-14 11:00:00,15.35,15.55,15.22,15.28,2211357.0,15.35,15.55,15.22,15.28,2211357.0
2020-07-14 11:30:00,15.27,15.41,15.2,15.38,1285116.0,15.27,15.41,15.2,15.38,1285116.0
2020-07-14 12:00:00,15.38,15.41,15.22,15.26,1395249.0,15.38,15.41,15.22,15.26,1395249.0
2020-07-14 12:30:00,15.27,15.31,15.22,15.27,439492.0,15.27,15.31,15.22,15.27,439492.0
2020-07-14 13:00:00,15.27,15.32,15.15,15.16,720775.0,15.27,15.32,15.15,15.16,720775.0
2020-07-14 13:30:00,15.16,15.25,15.08,15.23,1303714.0,15.16,15.25,15.08,15.23,1303714.0
2020-07-14 14:00:00,15.23,15.29,15.11,15.11,1038459.0,15.23,15.29,15.11,15.11,1038459.0
2020-07-14 14:30:00,15.12,15.25,15.11,15.24,808791.0,15.12,15.25,15.11,15.24,808791.0
2020-07-14 15:00:00,15.23,15.27,15.14,15.2,1044066.0,15.23,15.27,15.14,15.2,1044066.0
2020-07-14 15:30:00,15.21,15.35,15.19,15.33,1980730.0,15.21,15.35,15.19,15.33,1980730.0
2020-07-15 09:30:00,16.33,17.27,16.24,17.0,15272030.0,16.33,17.27,16.24,17.0,15272030.0
2020-07-15 10:00:00,17.0,17.27,16.68,17.24,7557225.0,17.0,17.27,16.68,17.24,7557225.0
2020-07-15 10:30:00,17.26,17.57,17.14,17.5,6884406.0,17.26,17.57,17.14,17.5,6884406.0
2020-07-15 11:00:00,17.51,17.58,16.94,17.18,5435801.0,17.51,17.58,16.94,17.18,5435801.0
2020-07-15 11:30:00,17.17,17.65,17.14,17.5,5361452.0,17.17,17.65,17.14,17.5,5361452.0
2020-07-15 12:00:00,17.5,17.57,17.33,17.53,3524053.0,17.5,17.57,17.33,17.53,3524053.0
2020-07-15 12:30:00,17.52,17.95,17.49,17.92,4669817.0,17.52,17.95,17.49,17.92,4669817.0
2020-07-15 13:00:00,17.91,18.0,17.75,17.8,4917497.0,17.91,18.0,17.75,17.8,4917497.0
2020-07-15 13:30:00,17.8,17.97,17.74,17.95,2800376.0,17.8,17.97,17.74,17.95,2800376.0
2020-07-15 14:00:00,17.96,18.25,17.91,18.23,4699502.0,17.96,18.25,17.91,18.23,4699502.0
2020-07-15 14:30:00,18.23,18.55,18.1,18.14,7181812.0,18.23,18.55,18.1,18.14,7181812.0
2020-07-15 15:00:00,18.14,18.4,18.05,18.38,4078364.0,18.14,18.4,18.05,18.38,4078364.0
2020-07-15 15:30:00,18.39,18.52,18.25,18.5,6143720.0,18.39,18.52,18.25,18.5,6143720.0
2020-07-16 09:30:00,16.58,17.1,16.37,16.51,16374106.0,16.58,17.1,16.37,16.51,16374106.0
2020-07-16 10:00:00,16.5,16.61,16.18,16.28,6184626.0,16.5,16.61,16.18,16.28,6184626.0
2020-07-16 10:30:00,16.28,16.5,16.23,16.41,4172648.0,16.28,16.5,16.23,16.41,4172648.0
2020-07-16 11:00:00,16.41,16.59,16.26,16.33,3800978.0,16.41,16.59,16.26,16.33,3800978.0
2020-07-16 11:30:00,16.33,16.36,16.26,16.33,1971943.0,16.33,16.36,16.26,16.33,1971943.0
2020-07-16 12:00:00,16.33,16.34,16.21,16.23,2735745.0,16.33,16.34,16.21,16.23,2735745.0
2020-07-16 12:30:00,16.22,16.23,15.9,15.9,6223637.0,16.22,16.23,15.9,15.9,6223637.0
2020-07-16 13:00:00,15.91,16.16,15.9,16.13,3080534.0,15.91,16.16,15.9,16.13,3080534.0
2020-07-16 13:30:00,16.13,16.13,15.96,15.99,2295138.0,16.13,16.13,15.96,15.99,2295138.0
2020-07-16 14:00:00,15.98,16.14,15.96,16.07,2348255.0,15.98,16.14,15.96,16.07,2348255.0
2020-07-16 14:30:00,16.07,16.13,15.95,15.96,2686810.0,16.07,16.13,15.95,15.96,2686810.0
2020-07-16 15:00:00,15.96,16.03,15.86,16.01,3277154.0,15.96,16.03,15.86,16.01,3277154.0
2020-07-16 15:30:00,16.01,16.05,15.6,15.6,9986404.0,16.01,16.05,15.6,15.6,9986404.0
2020-07-17 09:30:00,15.34,15.58,15.01,15.52,16384982.0,15.34,15.58,15.01,15.52,16384982.0
2020-07-17 10:00:00,15.51,15.68,15.11,15.18,8550779.0,15.51,15.68,15.11,15.18,8550779.0
2020-07-17 10:30:00,15.19,15.35,15.15,15.28,3412466.0,15.19,15.35,15.15,15.28,3412466.0
2020-07-17 11:00:00,15.28,15.49,15.21,15.36,3313354.0,15.28,15.49,15.21,15.36,3313354.0
2020-07-17 11:30:00,15.36,15.47,15.25,15.29,2539324.0,15.36,15.47,15.25,15.29,2539324.0
2020-07-17 12:00:00,15.29,15.3,15.15,15.28,1941422.0,15.29,15.3,15.15,15.28,1941422.0
2020-07-17 12:30:00,15.28,15.3,15.15,15.17,2744455.0,15.28,15.3,15.15,15.17,2744455.0
2020-07-17 13:00:00,15.16,15.18,15.05,15.14,3329212.0,15.16,15.18,15.05,15.14,3329212.0
2020-07-17 13:30:00,15.14,15.19,15.08,15.15,1691004.0,15.14,15.19,15.08,15.15,1691004.0
2020-07-17 14:00:00,15.16,15.25,15.08,15.25,2114321.0,15.16,15.25,15.08,15.25,2114321.0
2020-07-17 14:30:00,15.24,15.31,15.21,15.29,1805448.0,15.24,15.31,15.21,15.29,1805448.0
2020-07-17 15:00:00,15.29,15.39,15.24,15.39,2891666.0,15.29,15.39,15.24,15.39,2891666.0
2020-07-17 15:30:00,15.39,15.41,15.26,15.26,4991007.0,15.39,15.41,15.26,15.26,4991007.0
2020-07-20 09:30:00,15.51,15.96,15.04,15.23,9436633.0,15.51,15.96,15.04,15.23,9436633.0
2020-07-20 10:00:00,15.23,15.3,14.93,14.98,6118662.0,15.23,15.3,14.93,14.98,6118662.0
2020-07-20 10:30:00,14.98,15.25,14.97,15.08,2770295.0,14.98,15.25,14.97,15.08,2770295.0
2020-07-20 11:00:00,15.08,15.16,15.03,15.06,2285414.0,15.08,15.16,15.03,15.06,2285414.0
2020-07-20 11:30:00,15.06,15.14,15.03,15.03,1303004.0,15.06,15.14,15.03,15.03,1303004.0
2020-07-20 12:00:00,15.04,15.04,14.82,14.94,3921658.0,15.04,15.04,14.82,14.94,3921658.0
2020-07-20 12:30:00,14.94,15.08,14.89,15.07,1860730.0,14.94,15.08,14.89,15.07,1860730.0
2020-07-20 13:00:00,15.07,15.31,15.04,15.28,2216014.0,15.07,15.31,15.04,15.28,2216014.0
2020-07-20 13:30:00,15.28,15.36,15.14,15.17,2024987.0,15.28,15.36,15.14,15.17,2024987.0
2020-07-20 14:00:00,15.18,15.22,15.07,15.11,1568707.0,15.18,15.22,15.07,15.11,1568707.0
2020-07-20 14:30:00,15.1,15.13,15.0,15.03,1276844.0,15.1,15.13,15.0,15.03,1276844.0
2020-07-20 15:00:00,15.03,15.08,14.98,15.05,2222282.0,15.03,15.08,14.98,15.05,2222282.0
2020-07-20 15:30:00,15.05,15.08,14.85,14.89,4989276.0,15.05,15.08,14.85,14.89,4989276.0
2020-07-21 09:30:00,15.11,15.31,14.91,15.07,8860409.0,15.11,15.31,14.91,15.07,8860409.0
2020-07-21 10:00:00,15.08,15.1,14.68,14.81,5320177.0,15.08,15.1,14.68,14.81,5320177.0
2020-07-21 10:30:00,14.82,14.86,14.69,14.72,3178182.0,14.82,14.86,14.69,14.72,3178182.0
2020-07-21 11:00:00,14.72,15.02,14.72,14.98,5386561.0,14.72,15.02,14.72,14.98,5386561.0
2020-07-21 11:30:00,14.98,15.22,14.96,15.14,4938176.0,14.98,15.22,14.96,15.14,4938176.0
2020-07-21 12:00:00,15.14,15.15,14.98,15.1,2104021.0,15.14,15.15,14.98,15.1,2104021.0
2020-07-21 12:30:00,15.1,15.2,15.06,15.19,2053029.0,15.1,15.2,15.06,15.19,2053029.0
2020-07-21 13:00:00,15.19,15.2,15.07,15.07,1511038.0,15.19,15.2,15.07,15.07,1511038.0
2020-07-21 13:30:00,15.06,15.13,15.01,15.1,1034115.0,15.06,15.13,15.01,15.1,1034115.0
2020-07-21 14:00:00,15.1,15.2,15.08,15.16,1887357.0,15.1,15.2,15.08,15.16,1887357.0
2020-07-21 14:30:00,15.15,15.21,15.13,15.19,1594455.0,15.15,15.21,15.13,15.19,1594455.0
2020-07-21 15:00:00,15.19,15.19,14.96,14.99,2189966.0,15.19,15.19,14.96,14.99,2189966.0
2020-07-21 15:30:00,14.99,15.06,14.94,14.98,2916578.0,14.99,15.06,14.94,14.98,2916578.0
2020-07-22 09:30:00,14.85,15.11,14.7,14.81,4447696.0,14.85,15.11,14.7,14.81,4447696.0
2020-07-22 10:00:00,14.81,14.96,14.75,14.92,2504576.0,14.81,14.96,14.75,14.92,2504576.0
2020-07-22 10:30:00,14.91,15.07,14.89,15.0,1963402.0,14.91,15.07,14.89,15.0,1963402.0
2020-07-22 11:00:00,15.0,15.03,14.94,14.97,1582021.0,15.0,15.03,14.94,14.97,1582021.0
2020-07-22 11:30:00,14.98,14.98,14.79,14.79,1537907.0,14.98,14.98,14.79,14.79,1537907.0
2020-07-22 12:00:00,14.79,14.85,14.77,14.78,1562422.0,14.79,14.85,14.77,14.78,1562422.0
2020-07-22 12:30:00,14.78,14.85,14.77,14.81,1020683.0,14.78,14.85,14.77,14.81,1020683.0
2020-07-22 13:00:00,14.81,14.85,14.75,14.81,1065545.0,14.81,14.85,14.75,14.81,1065545.0
2020-07-22 13:30:00,14.82,14.82,14.75,14.76,873962.0,14.82,14.82,14.75,14.76,873962.0
2020-07-22 14:00:00,14.77,14.81,14.7,14.71,1756865.0,14.77,14.81,14.7,14.71,1756865.0
2020-07-22 14:30:00,14.72,14.77,14.7,14.75,1364127.0,14.72,14.77,14.7,14.75,1364127.0
2020-07-22 15:00:00,14.75,14.78,14.64,14.65,2215196.0,14.75,14.78,14.64,14.65,2215196.0
2020-07-22 15:30:00,14.64,14.68,14.58,14.67,3629443.0,14.64,14.68,14.58,14.67,3629443.0
2020-07-23 09:30:00,14.57,14.6,14.07,14.24,7195529.0,14.57,14.6,14.07,14.24,7195529.0
2020-07-23 10:00:00,14.24,14.29,13.96,14.06,5498477.0,14.24,14.29,13.96,14.06,5498477.0
2020-07-23 10:30:00,14.06,14.12,14.0,14.07,2932043.0,14.06,14.12,14.0,14.07,2932043.0
2020-07-23 11:00:00,14.07,14.32,14.03,14.32,2477723.0,14.07,14.32,14.03,14.32,2477723.0
2020-07-23 11:30:00,14.31,14.39,14.23,14.36,2753240.0,14.31,14.39,14.23,14.36,2753240.0
2020-07-23 12:00:00,14.37,14.73,14.36,14.58,3637459.0,14.37,14.73,14.36,14.58,3637459.0
2020-07-23 12:30:00,14.58,14.86,14.56,14.57,3798777.0,14.58,14.86,14.56,14.57,3798777.0
2020-07-23 13:00:00,14.58,14.7,14.46,14.62,2045424.0,14.58,14.7,14.46,14.62,2045424.0
2020-07-23 13:30:00,14.62,14.62,14.31,14.36,1668424.0,14.62,14.62,14.31,14.36,1668424.0
2020-07-23 14:00:00,14.36,14.4,14.16,14.35,2028697.0,14.36,14.4,14.16,14.35,2028697.0
2020-07-23 14:30:00,14.35,14.48,14.26,14.45,1833463.0,14.35,14.48,14.26,14.45,1833463.0
2020-07-23 15:00:00,14.45,14.48,14.36,14.41,1064312.0,14.45,14.48,14.36,14.41,1064312.0
2020-07-23 15:30:00,14.4,14.44,14.33,14.42,2071106.0,14.4,14.44,14.33,14.42,2071106.0
2020-07-24 09:30:00,14.22,14.38,14.07,14.13,3757507.0,14.22,14.38,14.07,14.13,3757507.0
2020-07-24 10:00:00,14.15,14.28,14.08,14.24,2601866.0,14.15,14.28,14.08,14.24,2601866.0
2020-07-24 10:30:00,14.24,14.68,14.16,14.57,4077248.0,14.24,14.68,14.16,14.57,4077248.0
2020-07-24 11:00:00,14.57,14.64,14.33,14.34,2410446.0,14.57,14.64,14.33,14.34,2410446.0
2020-07-24 11:30:00,14.33,14.44,14.28,14.4,1059942.0,14.33,14.44,14.28,14.4,1059942.0
2020-07-24 12:00:00,14.41,14.42,14.28,14.37,706560.0,14.41,14.42,14.28,14.37,706560.0
2020-07-24 12:30:00,14.38,14.41,14.24,14.28,680917.0,14.38,14.41,14.24,14.28,680917.0
2020-07-24 13:00:00,14.29,14.31,14.19,14.23,995734.0,14.29,14.31,14.19,14.23,995734.0
2020-07-24 13:30:00,14.23,14.25,14.18,14.25,857729.0,14.23,14.25,14.18,14.25,857729.0
2020-07-24 14:00:00,14.24,14.34,14.23,14.3,1321726.0,14.24,14.34,14.23,14.3,1321726.0
2020-07-24 14:30:00,14.3,14.32,14.26,14.29,1585394.0,14.3,14.32,14.26,14.29,1585394.0
2020-07-24 15:00:00,14.29,14.42,14.28,14.33,1824080.0,14.29,14.42,14.28,14.33,1824080.0
2020-07-24 15:30:00,14.32,14.41,14.3,14.39,1815524.0,14.32,14.41,14.3,14.39,1815524.0
2020-07-27 09:30:00,14.28,14.3,13.86,13.94,4464659.0,14.28,14.3,13.86,13.94,4464659.0
2020-07-27 10:00:00,13.94,13.95,13.73,13.91,3139064.0,13.94,13.95,13.73,13.91,3139064.0
2020-07-27 10:30:00,13.9,13.95,13.8,13.86,1919568.0,13.9,13.95,13.8,13.86,1919568.0
2020-07-27 11:00:00,13.86,13.87,13.65,13.7,2315607.0,13.86,13.87,13.65,13.7,2315607.0
2020-07-27 11:30:00,13.7,13.73,13.4,13.41,2843311.0,13.7,13.73,13.4,13.41,2843311.0
2020-07-27 12:00:00,13.4,13.49,13.26,13.36,3236125.0,13.4,13.49,13.26,13.36,3236125.0
2020-07-27 12:30:00,13.36,13.49,13.26,13.43,1947986.0,13.36,13.49,13.26,13.43,1947986.0
2020-07-27 13:00:00,13.43,13.55,13.39,13.49,1246392.0,13.43,13.55,13.39,13.49,1246392.0
2020-07-27 13:30:00,13.48,13.55,13.41,13.51,1040774.0,13.48,13.55,13.41,13.51,1040774.0
2020-07-27 14:00:00,13.5,13.56,13.43,13.44,1647098.0,13.5,13.56,13.43,13.44,1647098.0
2020-07-27 14:30:00,13.45,13.45,13.35,13.39,2111269.0,13.45,13.45,13.35,13.39,2111269.0
2020-07-27 15:00:00,13.39,13.48,13.37,13.41,1670425.0,13.39,13.48,13.37,13.41,1670425.0
2020-07-27 15:30:00,13.41,13.44,13.36,13.38,2624305.0,13.41,13.44,13.36,13.38,2624305.0
2020-07-28 09:30:00,13.34,13.9,13.32,13.86,5027405.0,13.34,13.9,13.32,13.86,5027405.0
2020-07-28 10:00:00,13.85,14.24,13.85,13.96,5397533.0,13.85,14.24,13.85,13.96,5397533.0
2020-07-28 10:30:00,13.96,14.02,13.8,13.93,3033393.0,13.96,14.02,13.8,13.93,3033393.0
2020-07-28 11:00:00,13.93,14.18,13.92,14.15,3434486.0,13.93,14.18,13.92,14.15,3434486.0
2020-07-28 11:30:00,14.15,14.3,14.01,14.29,3255942.0,14.15,14.3,14.01,14.29,3255942.0
2020-07-28 12:00:00,14.29,14.45,14.25,14.33,4106473.0,14.29,14.45,14.25,14.33,4106473.0
2020-07-28 12:30:00,14.33,14.42,14.22,14.37,2218898.0,14.33,14.42,14.22,14.37,2218898.0
2020-07-28 13:00:00,14.37,14.39,14.16,14.23,1747362.0,14.37,14.39,14.16,14.23,1747362.0
2020-07-28 13:30:00,14.24,14.36,14.17,14.32,1724186.0,14.24,14.36,14.17,14.32,1724186.0
2020-07-28 14:00:00,14.33,14.52,14.31,14.45,3567206.0,14.33,14.52,14.31,14.45,3567206.0
2020-07-28 14:30:00,14.44,14.49,14.33,14.4,2410778.0,14.44,14.49,14.33,14.4,2410778.0
2020-07-28 15:00:00,14.4,14.41,14.31,14.31,1264165.0,14.4,14.41,14.31,14.31,1264165.0
2020-07-28 15:30:00,14.32,14.34,14.14,14.22,2827860.0,14.32,14.34,14.14,14.22,2827860.0
2020-07-29 09:30:00,14.22,14.37,13.93,14.13,4210641.0,14.22,14.37,13.93,14.13,4210641.0
2020-07-29 10:00:00,14.13,14.14,13.88,13.92,3076430.0,14.13,14.14,13.88,13.92,3076430.0
2020-07-29 10:30:00,13.92,14.01,13.81,13.95,2574367.0,13.92,14.01,13.81,13.95,2574367.0
2020-07-29 11:00:00,13.95,14.0,13.88,13.94,993783.0,13.95,14.0,13.88,13.94,993783.0
2020-07-29 11:30:00,13.94,14.07,13.92,14.06,615505.0,13.94,14.07,13.92,14.06,615505.0
2020-07-29 12:00:00,14.06,14.33,14.05,14.28,1740986.0,14.06,14.33,14.05,14.28,1740986.0
2020-07-29 12:30:00,14.28,14.31,14.19,14.19,1097250.0,14.28,14.31,14.19,14.19,1097250.0
2020-07-29 13:00:00,14.19,14.21,14.06,14.09,1403856.0,14.19,14.21,14.06,14.09,1403856.0
2020-07-29 13:30:00,14.08,14.23,14.04,14.2,1639065.0,14.08,14.23,14.04,14.2,1639065.0
2020-07-29 14:00:00,14.21,14.33,14.19,14.25,1374145.0,14.21,14.33,14.19,14.25,1374145.0
2020-07-29 14:30:00,14.25,14.31,14.2,14.26,985390.0,14.25,14.31,14.2,14.26,985390.0
2020-07-29 15:00:00,14.26,14.42,14.23,14.42,1593357.0,14.26,14.42,14.23,14.42,1593357.0
2020-07-29 15:30:00,14.41,14.49,14.3,14.34,3853070.0,14.41,14.49,14.3,14.34,3853070.0
2020-07-30 09:30:00,13.97,14.08,13.78,13.81,3584204.0,13.97,14.08,13.78,13.81,3584204.0
2020-07-30 10:00:00,13.82,13.99,13.78,13.92,2090756.0,13.82,13.99,13.78,13.92,2090756.0
2020-07-30 10:30:00,13.91,14.0,13.83,13.91,1368119.0,13.91,14.0,13.83,13.91,1368119.0
2020-07-30 11:00:00,13.92,14.24,13.91,14.06,2395251.0,13.92,14.24,13.91,14.06,2395251.0
2020-07-30 11:30:00,14.06,14.09,13.98,14.08,938953.0,14.06,14.09,13.98,14.08,938953.0
2020-07-30 12:00:00,14.08,14.12,14.03,14.11,704744.0,14.08,14.12,14.03,14.11,704744.0
2020-07-30 12:30:00,14.11,14.18,14.05,14.13,894069.0,14.11,14.18,14.05,14.13,894069.0
2020-07-30 13:00:00,14.13,14.19,14.12,14.13,444719.0,14.13,14.19,14.12,14.13,444719.0
2020-07-30 13:30:00,14.14,14.24,14.12,14.21,1700688.0,14.14,14.24,14.12,14.21,1700688.0
2020-07-30 14:00:00,14.22,14.32,14.18,14.22,1946445.0,14.22,14.32,14.18,14.22,1946445.0
2020-07-30 14:30:00,14.22,14.27,14.16,14.21,2425696.0,14.22,14.27,14.16,14.21,2425696.0
2020-07-30 15:00:00,14.2,14.29,14.18,14.29,1647411.0,14.2,14.29,14.18,14.29,1647411.0
2020-07-30 15:30:00,14.28,14.28,14.11,14.17,1804504.0,14.28,14.28,14.11,14.17,1804504.0
2020-07-31 09:30:00,13.99,14.1,13.5,13.6,5464308.0,13.99,14.1,13.5,13.6,5464308.0
2020-07-31 10:00:00,13.6,13.75,13.53,13.6,2657337.0,13.6,13.75,13.53,13.6,2657337.0
2020-07-31 10:30:00,13.59,13.68,13.47,13.62,2129214.0,13.59,13.68,13.47,13.62,2129214.0
2020-07-31 11:00:00,13.62,13.68,13.51,13.55,1718105.0,13.62,13.68,13.51,13.55,1718105.0
2020-07-31 11:30:00,13.56,13.58,13.5,13.53,1133135.0,13.56,13.58,13.5,13.53,1133135.0
2020-07-31 12:00:00,13.53,13.57,13.47,13.57,1382401.0,13.53,13.57,13.47,13.57,1382401.0
2020-07-31 12:30:00,13.57,13.63,13.46,13.5,1638349.0,13.57,13.63,13.46,13.5,1638349.0
2020-07-31 13:00:00,13.51,13.79,13.48,13.78,1798969.0,13.51,13.79,13.48,13.78,1798969.0
2020-07-31 13:30:00,13.77,13.8,13.7,13.74,1355367.0,13.77,13.8,13.7,13.74,1355367.0
2020-07-31 14:00:00,13.74,13.8,13.63,13.69,918652.0,13.74,13.8,13.63,13.69,918652.0
2020-07-31 14:30:00,13.69,13.76,13.68,13.73,732408.0,13.69,13.76,13.68,13.73,732408.0
2020-07-31 15:00:00,13.72,13.74,13.57,13.6,1050421.0,13.72,13.74,13.57,13.6,1050421.0
2020-07-31 15:30:00,13.6,13.65,13.58,13.64,2198213.0,13.6,13.65,13.58,13.64,2198213.0
2020-08-03 09:30:00,13.31,13.38,12.62,12.71,7402409.0,13.31,13.38,12.62,12.71,7402409.0
2020-08-03 10:00:00,12.71,12.84,12.56,12.67,4204238.0,12.71,12.84,12.56,12.67,4204238.0
2020-08-03 10:30:00,12.67,12.85,12.6,12.64,3091738.0,12.67,12.85,12.6,12.64,3091738.0
2020-08-03 11:00:00,12.63,12.79,12.6,12.79,2819674.0,12.63,12.79,12.6,12.79,2819674.0
2020-08-03 11:30:00,12.79,12.94,12.74,12.9,2834136.0,12.79,12.94,12.74,12.9,2834136.0
2020-08-03 12:00:00,12.9,13.05,12.89,13.04,2019441.0,12.9,13.05,12.89,13.04,2019441.0
2020-08-03 12:30:00,13.04,13.12,13.02,13.1,1385415.0,13.04,13.12,13.02,13.1,1385415.0
2020-08-03 13:00:00,13.1,13.11,12.93,13.03,1366286.0,13.1,13.11,12.93,13.03,1366286.0
2020-08-03 13:30:00,13.03,13.17,13.03,13.11,2191993.0,13.03,13.17,13.03,13.11,2191993.0
2020-08-03 14:00:00,13.12,13.16,13.02,13.09,1341990.0,13.12,13.16,13.02,13.09,1341990.0
2020-08-03 14:30:00,13.09,13.2,13.05,13.14,1554976.0,13.09,13.2,13.05,13.14,1554976.0
2020-08-03 15:00:00,13.14,13.15,13.0,13.01,2692124.0,13.14,13.15,13.0,13.01,2692124.0
2020-08-03 15:30:00,13.01,13.06,12.96,13.05,3651970.0,13.01,13.06,12.96,13.05,3651970.0
2020-08-04 09:30:00,13.04,13.9,13.0,13.84,6818416.0,13.04,13.9,13.0,13.84,6818416.0
2020-08-04 10:00:00,13.84,13.91,13.62,13.66,3550378.0,13.84,13.91,13.62,13.66,3550378.0
2020-08-04 10:30:00,13.67,13.81,13.54,13.68,2787570.0,13.67,13.81,13.54,13.68,2787570.0
2020-08-04 11:00:00,13.68,13.7,13.6,13.68,975480.0,13.68,13.7,13.6,13.68,975480.0
2020-08-04 11:30:00,13.68,13.79,13.61,13.66,1131653.0,13.68,13.79,13.61,13.66,1131653.0
2020-08-04 12:00:00,13.66,13.67,13.49,13.59,1075508.0,13.66,13.67,13.49,13.59,1075508.0
2020-08-04 12:30:00,13.58,13.67,13.58,13.63,880735.0,13.58,13.67,13.58,13.63,880735.0
2020-08-04 13:00:00,13.64,13.64,13.54,13.61,549175.0,13.64,13.64,13.54,13.61,549175.0
2020-08-04 13:30:00,13.6,13.74,13.58,13.67,864780.0,13.6,13.74,13.58,13.67,864780.0
2020-08-04 14:00:00,13.68,13.78,13.64,13.67,1051893.0,13.68,13.78,13.64,13.67,1051893.0
2020-08-04 14:30:00,13.68,13.74,13.58,13.73,1047638.0,13.68,13.74,13.58,13.73,1047638.0
2020-08-04 15:00:00,13.74,13.74,13.61,13.65,2178660.0,13.74,13.74,13.61,13.65,2178660.0
2020-08-04 15:30:00,13.64,13.65,13.53,13.57,3565011.0,13.64,13.65,13.53,13.57,3565011.0
2020-08-05 09:30:00,13.97,14.2,13.61,13.88,4995778.0,13.97,14.2,13.61,13.88,4995778.0
2020-08-05 10:00:00,13.87,13.96,13.55,13.62,3206054.0,13.87,13.96,13.55,13.62,3206054.0
2020-08-05 10:30:00,13.63,13.69,13.43,13.58,2835704.0,13.63,13.69,13.43,13.58,2835704.0
2020-08-05 11:00:00,13.58,13.68,13.56,13.67,1217288.0,13.58,13.68,13.56,13.67,1217288.0
2020-08-05 11:30:00,13.67,13.69,13.55,13.68,1203650.0,13.67,13.69,13.55,13.68,1203650.0
2020-08-05 12:00:00,13.67,13.74,13.57,13.58,928025.0,13.67,13.74,13.57,13.58,928025.0
2020-08-05 12:30:00,13.57,13.59,13.52,13.55,700163.0,13.57,13.59,13.52,13.55,700163.0
2020-08-05 13:00:00,13.54,13.65,13.48,13.62,1192419.0,13.54,13.65,13.48,13.62,1192419.0
2020-08-05 13:30:00,13.62,13.66,13.54,13.59,1344645.0,13.62,13.66,13.54,13.59,1344645.0
2020-08-05 14:00:00,13.59,13.69,13.57,13.68,865322.0,13.59,13.69,13.57,13.68,865322.0
2020-08-05 14:30:00,13.68,13.85,13.66,13.79,1717018.0,13.68,13.85,13.66,13.79,1717018.0
2020-08-05 15:00:00,13.79,13.92,13.75,13.83,2859886.0,13.79,13.92,13.75,13.83,2859886.0
2020-08-05 15:30:00,13.83,13.84,13.67,13.72,2630886.0,13.83,13.84,13.67,13.72,2630886.0
2020-08-06 09:30:00,13.34,13.94,13.27,13.88,5175648.0,13.34,13.94,13.27,13.88,5175648.0
2020-08-06 10:00:00,13.88,14.32,13.81,14.26,5496912.0,13.88,14.32,13.81,14.26,5496912.0
2020-08-06 10:30:00,14.27,14.42,14.06,14.23,4211828.0,14.27,14.42,14.06,14.23,4211828.0
2020-08-06 11:00:00,14.22,14.37,14.0,14.21,2922821.0,14.22,14.37,14.0,14.21,2922821.0
2020-08-06 11:30:00,14.21,14.29,14.08,14.21,1431316.0,14.21,14.29,14.08,14.21,1431316.0
2020-08-06 12:00:00,14.2,14.3,14.14,14.21,1376083.0,14.2,14.3,14.14,14.21,1376083.0
2020-08-06 12:30:00,14.21,14.24,14.09,14.21,941256.0,14.21,14.24,14.09,14.21,941256.0
2020-08-06 13:00:00,14.21,14.25,13.95,14.04,1450616.0,14.21,14.25,13.95,14.04,1450616.0
2020-08-06 13:30:00,14.03,14.03,13.86,13.93,1908344.0,14.03,14.03,13.86,13.93,1908344.0
2020-08-06 14:00:00,13.93,14.34,13.92,14.27,3714103.0,13.93,14.34,13.92,14.27,3714103.0
2020-08-06 14:30:00,14.26,14.41,14.25,14.33,2349214.0,14.26,14.41,14.25,14.33,2349214.0
2020-08-06 15:00:00,14.33,14.41,14.26,14.28,2361822.0,14.33,14.41,14.26,14.28,2361822.0
2020-08-06 15:30:00,14.28,14.38,14.24,14.24,2640022.0,14.28,14.38,14.24,14.24,2640022.0
2020-08-07 09:30:00,14.1,14.18,13.47,13.76,6961452.0,14.1,14.18,13.47,13.76,6961452.0
2020-08-07 10:00:00,13.76,13.98,13.63,13.96,2801529.0,13.76,13.98,13.63,13.96,2801529.0
2020-08-07 10:30:00,13.96,14.09,13.85,13.94,2966074.0,13.96,14.09,13.85,13.94,2966074.0
2020-08-07 11:00:00,13.94,14.01,13.76,13.79,1622226.0,13.94,14.01,13.76,13.79,1622226.0
2020-08-07 11:30:00,13.78,13.81,13.66,13.67,1584034.0,13.78,13.81,13.66,13.67,1584034.0
2020-08-07 12:00:00,13.66,13.91,13.63,13.89,1528483.0,13.66,13.91,13.63,13.89,1528483.0
2020-08-07 12:30:00,13.89,13.99,13.78,13.79,1595790.0,13.89,13.99,13.78,13.79,1595790.0
2020-08-07 13:00:00,13.79,13.89,13.73,13.79,1047319.0,13.79,13.89,13.73,13.79,1047319.0
2020-08-07 13:30:00,13.78,13.81,13.73,13.77,1226917.0,13.78,13.81,13.73,13.77,1226917.0
2020-08-07 14:00:00,13.77,13.87,13.73,13.87,984338.0,13.77,13.87,13.73,13.87,984338.0
2020-08-07 14:30:00,13.87,13.9,13.81,13.85,1045529.0,13.87,13.9,13.81,13.85,1045529.0
2020-08-07 15:00:00,13.86,13.94,13.81,13.9,1627892.0,13.86,13.94,13.81,13.9,1627892.0
2020-08-07 15:30:00,13.9,14.06,13.87,14.0,2851178.0,13.9,14.06,13.87,14.0,2851178.0
2020-08-10 09:30:00,13.99,14.66,13.98,14.61,6743793.0,13.99,14.66,13.98,14.61,6743793.0
2020-08-10 10:00:00,14.6,15.27,14.53,15.22,8056690.0,14.6,15.27,14.53,15.22,8056690.0
2020-08-10 10:30:00,15.23,15.36,14.88,14.92,5993202.0,15.23,15.36,14.88,14.92,5993202.0
2020-08-10 11:00:00,14.92,15.23,14.87,15.16,3388659.0,14.92,15.23,14.87,15.16,3388659.0
2020-08-10 11:30:00,15.17,15.25,15.05,15.11,2422170.0,15.17,15.25,15.05,15.11,2422170.0
2020-08-10 12:00:00,15.1,15.34,15.08,15.29,2472359.0,15.1,15.34,15.08,15.29,2472359.0
2020-08-10 12:30:00,15.29,15.38,15.03,15.07,2407606.0,15.29,15.38,15.03,15.07,2407606.0
2020-08-10 13:00:00,15.07,15.13,14.92,14.95,1537517.0,15.07,15.13,14.92,14.95,1537517.0
2020-08-10 13:30:00,14.95,15.12,14.94,15.03,1108208.0,14.95,15.12,14.94,15.03,1108208.0
2020-08-10 14:00:00,15.04,15.14,15.01,15.11,890160.0,15.04,15.14,15.01,15.11,890160.0
2020-08-10 14:30:00,15.11,15.18,15.06,15.12,1188469.0,15.11,15.18,15.06,15.12,1188469.0
2020-08-10 15:00:00,15.11,15.2,15.08,15.17,1207607.0,15.11,15.2,15.08,15.17,1207607.0
2020-08-10 15:30:00,15.17,15.22,15.1,15.14,3054592.0,15.17,15.22,15.1,15.14,3054592.0
2020-08-11 09:30:00,16.47,16.58,16.0,16.12,12981997.0,16.47,16.58,16.0,16.12,12981997.0
2020-08-11 10:00:00,16.11,16.12,15.61,15.98,6390841.0,16.11,16.12,15.61,15.98,6390841.0
2020-08-11 10:30:00,15.97,16.25,15.97,16.19,3644681.0,15.97,16.25,15.97,16.19,3644681.0
2020-08-11 11:00:00,16.2,16.23,15.88,15.93,2575622.0,16.2,16.23,15.88,15.93,2575622.0
2020-08-11 11:30:00,15.93,16.08,15.87,16.04,1821803.0,15.93,16.08,15.87,16.04,1821803.0
2020-08-11 12:00:00,16.03,16.23,15.93,16.21,1893664.0,16.03,16.23,15.93,16.21,1893664.0
2020-08-11 12:30:00,16.22,16.23,16.05,16.14,1547343.0,16.22,16.23,16.05,16.14,1547343.0
2020-08-11 13:00:00,16.14,16.31,16.08,16.25,2079008.0,16.14,16.31,16.08,16.25,2079008.0
2020-08-11 13:30:00,16.25,16.36,16.17,16.32,2147004.0,16.25,16.36,16.17,16.32,2147004.0
2020-08-11 14:00:00,16.32,16.4,16.23,16.27,2444935.0,16.32,16.4,16.23,16.27,2444935.0
2020-08-11 14:30:00,16.26,16.35,16.11,16.14,2179802.0,16.26,16.35,16.11,16.14,2179802.0
2020-08-11 15:00:00,16.14,16.17,15.71,15.85,3459906.0,16.14,16.17,15.71,15.85,3459906.0
2020-08-11 15:30:00,15.85,15.85,15.55,15.64,4060684.0,15.85,15.85,15.55,15.64,4060684.0
2020-08-12 09:30:00,16.11,16.19,15.33,15.52,7177199.0,16.11,16.19,15.33,15.52,7177199.0
2020-08-12 10:00:00,15.52,15.59,15.23,15.28,3336030.0,15.52,15.59,15.23,15.28,3336030.0
2020-08-12 10:30:00,15.27,15.37,15.03,15.04,2994256.0,15.27,15.37,15.03,15.04,2994256.0
2020-08-12 11:00:00,15.03,15.09,14.72,14.96,4450958.0,15.03,15.09,14.72,14.96,4450958.0
2020-08-12 11:30:00,14.96,15.08,14.89,14.93,2188593.0,14.96,15.08,14.89,14.93,2188593.0
2020-08-12 12:00:00,14.92,15.27,14.89,15.2,2275885.0,14.92,15.27,14.89,15.2,2275885.0
2020-08-12 12:30:00,15.21,15.29,14.98,15.03,1925741.0,15.21,15.29,14.98,15.03,1925741.0
2020-08-12 13:00:00,15.03,15.08,14.97,15.0,1351832.0,15.03,15.08,14.97,15.0,1351832.0
2020-08-12 13:30:00,15.0,15.13,14.99,15.1,862399.0,15.0,15.13,14.99,15.1,862399.0
2020-08-12 14:00:00,15.09,15.17,15.04,15.13,895829.0,15.09,15.17,15.04,15.13,895829.0
2020-08-12 14:30:00,15.13,15.25,15.1,15.23,1018882.0,15.13,15.25,15.1,15.23,1018882.0
2020-08-12 15:00:00,15.22,15.25,15.15,15.24,1070899.0,15.22,15.25,15.15,15.24,1070899.0
2020-08-12 15:30:00,15.23,15.29,15.16,15.23,2117097.0,15.23,15.29,15.16,15.23,2117097.0
2020-08-13 09:30:00,14.95,15.84,14.93,15.72,5588309.0,14.95,15.84,14.93,15.72,5588309.0
2020-08-13 10:00:00,15.73,15.91,15.5,15.51,3807524.0,15.73,15.91,15.5,15.51,3807524.0
2020-08-13 10:30:00,15.5,15.61,15.41,15.46,1851849.0,15.5,15.61,15.41,15.46,1851849.0
2020-08-13 11:00:00,15.47,15.47,15.19,15.22,1855601.0,15.47,15.47,15.19,15.22,1855601.0
2020-08-13 11:30:00,15.22,15.51,15.21,15.48,1516549.0,15.22,15.51,15.21,15.48,1516549.0
2020-08-13 12:00:00,15.48,15.49,15.34,15.46,917401.0,15.48,15.49,15.34,15.46,917401.0
2020-08-13 12:30:00,15.46,15.49,15.4,15.41,629121.0,15.46,15.49,15.4,15.41,629121.0
2020-08-13 13:00:00,15.42,15.51,15.41,15.5,585667.0,15.42,15.51,15.41,15.5,585667.0
2020-08-13 13:30:00,15.5,15.5,15.34,15.39,1025039.0,15.5,15.5,15.34,15.39,1025039.0
2020-08-13 14:00:00,15.4,15.51,15.39,15.41,738654.0,15.4,15.51,15.39,15.41,738654.0
2020-08-13 14:30:00,15.41,15.42,15.28,15.31,1051902.0,15.41,15.42,15.28,15.31,1051902.0
2020-08-13 15:00:00,15.31,15.42,15.27,15.38,1294268.0,15.31,15.42,15.27,15.38,1294268.0
2020-08-13 15:30:00,15.38,15.39,15.3,15.34,1219466.0,15.38,15.39,15.3,15.34,1219466.0
2020-08-14 09:30:00,15.1,15.33,14.91,15.23,4356566.0,15.1,15.33,14.91,15.23,4356566.0
2020-08-14 10:00:00,15.22,15.71,15.2,15.7,3376675.0,15.22,15.71,15.2,15.7,3376675.0
2020-08-14 10:30:00,15.7,15.7,15.43,15.54,2376380.0,15.7,15.7,15.43,15.54,2376380.0
2020-08-14 11:00:00,15.54,15.68,15.45,15.64,1311101.0,15.54,15.68,15.45,15.64,1311101.0
2020-08-14 11:30:00,15.64,15.74,15.6,15.73,2368737.0,15.64,15.74,15.6,15.73,2368737.0
2020-08-14 12:00:00,15.73,15.75,15.67,15.72,1275316.0,15.73,15.75,15.67,15.72,1275316.0
2020-08-14 12:30:00,15.72,15.72,15.57,15.65,653917.0,15.72,15.72,15.57,15.65,653917.0
2020-08-14 13:00:00,15.64,15.71,15.6,15.69,530934.0,15.64,15.71,15.6,15.69,530934.0
2020-08-14 13:30:00,15.68,15.89,15.65,15.83,1808524.0,15.68,15.89,15.65,15.83,1808524.0
2020-08-14 14:00:00,15.82,15.86,15.73,15.74,1215991.0,15.82,15.86,15.73,15.74,1215991.0
2020-08-14 14:30:00,15.74,15.77,15.66,15.74,1050235.0,15.74,15.77,15.66,15.74,1050235.0
2020-08-14 15:00:00,15.74,15.76,15.66,15.73,888882.0,15.74,15.76,15.66,15.73,888882.0
2020-08-14 15:30:00,15.73,15.75,15.66,15.75,1667889.0,15.73,15.75,15.66,15.75,1667889.0
2020-08-17 09:30:00,15.85,15.86,15.13,15.21,5850073.0,15.85,15.86,15.13,15.21,5850073.0
2020-08-17 10:00:00,15.21,15.39,15.04,15.27,2637704.0,15.21,15.39,15.04,15.27,2637704.0
2020-08-17 10:30:00,15.27,15.32,15.12,15.18,1352351.0,15.27,15.32,15.12,15.18,1352351.0
2020-08-17 11:00:00,15.17,15.33,15.13,15.24,825350.0,15.17,15.33,15.13,15.24,825350.0
2020-08-17 11:30:00,15.23,15.35,15.19,15.32,697770.0,15.23,15.35,15.19,15.32,697770.0
2020-08-17 12:00:00,15.32,15.36,15.25,15.36,504399.0,15.32,15.36,15.25,15.36,504399.0
2020-08-17 12:30:00,15.36,15.47,15.35,15.45,912725.0,15.36,15.47,15.35,15.45,912725.0
2020-08-17 13:00:00,15.45,15.48,15.39,15.42,597688.0,15.45,15.48,15.39,15.42,597688.0
2020-08-17 13:30:00,15.42,15.43,15.33,15.37,605374.0,15.42,15.43,15.33,15.37,605374.0
2020-08-17 14:00:00,15.37,15.39,15.3,15.37,563726.0,15.37,15.39,15.3,15.37,563726.0
2020-08-17 14:30:00,15.37,15.45,15.35,15.4,587756.0,15.37,15.45,15.35,15.4,587756.0
2020-08-17 15:00:00,15.4,15.4,15.31,15.35,852784.0,15.4,15.4,15.31,15.35,852784.0
2020-08-17 15:30:00,15.34,15.42,15.34,15.39,1825383.0,15.34,15.42,15.34,15.39,1825383.0
2020-08-18 09:30:00,15.39,15.54,15.14,15.47,2717889.0,15.39,15.54,15.14,15.47,2717889.0
2020-08-18 10:00:00,15.46,15.51,15.15,15.16,1620490.0,15.46,15.51,15.15,15.16,1620490.0
2020-08-18 10:30:00,15.16,15.26,15.08,15.24,1297700.0,15.16,15.26,15.08,15.24,1297700.0
2020-08-18 11:00:00,15.24,15.29,15.19,15.26,760331.0,15.24,15.29,15.19,15.26,760331.0
2020-08-18 11:30:00,15.26,15.27,15.15,15.16,577016.0,15.26,15.27,15.15,15.16,577016.0
2020-08-18 12:00:00,15.15,15.2,15.06,15.14,848430.0,15.15,15.2,15.06,15.14,848430.0
2020-08-18 12:30:00,15.14,15.17,15.08,15.14,750201.0,15.14,15.17,15.08,15.14,750201.0
2020-08-18 13:00:00,15.13,15.15,15.04,15.07,622177.0,15.13,15.15,15.04,15.07,622177.0
2020-08-18 13:30:00,15.06,15.2,15.05,15.19,705705.0,15.06,15.2,15.05,15.19,705705.0
2020-08-18 14:00:00,15.19,15.19,15.09,15.12,568723.0,15.19,15.19,15.09,15.12,568723.0
2020-08-18 14:30:00,15.12,15.18,15.08,15.1,416259.0,15.12,15.18,15.08,15.1,416259.0
2020-08-18 15:00:00,15.1,15.15,15.08,15.15,655936.0,15.1,15.15,15.08,15.15,655936.0
2020-08-18 15:30:00,15.14,15.21,15.11,15.2,1450156.0,15.14,15.21,15.11,15.2,1450156.0
2020-08-19 09:30:00,15.21,16.07,15.06,15.98,7119819.0,15.21,16.07,15.06,15.98,7119819.0
2020-08-19 10:00:00,15.99,16.37,15.96,16.09,8029627.0,15.99,16.37,15.96,16.09,8029627.0
2020-08-19 10:30:00,16.1,16.14,15.93,16.04,2717587.0,16.1,16.14,15.93,16.04,2717587.0
2020-08-19 11:00:00,16.03,16.04,15.87,16.02,1788225.0,16.03,16.04,15.87,16.02,1788225.0
2020-08-19 11:30:00,16.02,16.04,15.7,15.73,1701727.0,16.02,16.04,15.7,15.73,1701727.0
2020-08-19 12:00:00,15.73,15.83,15.66,15.78,1068905.0,15.73,15.83,15.66,15.78,1068905.0
2020-08-19 12:30:00,15.79,15.89,15.75,15.82,1101207.0,15.79,15.89,15.75,15.82,1101207.0
2020-08-19 13:00:00,15.82,15.89,15.77,15.86,789365.0,15.82,15.89,15.77,15.86,789365.0
2020-08-19 13:30:00,15.85,15.88,15.74,15.81,694466.0,15.85,15.88,15.74,15.81,694466.0
2020-08-19 14:00:00,15.8,15.81,15.66,15.69,883919.0,15.8,15.81,15.66,15.69,883919.0
2020-08-19 14:30:00,15.69,15.76,15.61,15.71,689603.0,15.69,15.76,15.61,15.71,689603.0
2020-08-19 15:00:00,15.7,15.75,15.65,15.68,392883.0,15.7,15.75,15.65,15.68,392883.0
2020-08-19 15:30:00,15.67,15.7,15.61,15.68,1777500.0,15.67,15.7,15.61,15.68,1777500.0
2020-08-20 09:30:00,15.41,15.55,15.09,15.1,4222928.0,15.41,15.55,15.09,15.1,4222928.0
2020-08-20 10:00:00,15.1,15.57,15.08,15.48,3078790.0,15.1,15.57,15.08,15.48,3078790.0
2020-08-20 10:30:00,15.48,15.53,15.38,15.41,1274967.0,15.48,15.53,15.38,15.41,1274967.0
2020-08-20 11:00:00,15.42,15.55,15.41,15.49,743243.0,15.42,15.55,15.41,15.49,743243.0
2020-08-20 11:30:00,15.49,15.61,15.48,15.56,1011042.0,15.49,15.61,15.48,15.56,1011042.0
2020-08-20 12:00:00,15.56,15.65,15.49,15.54,784574.0,15.56,15.65,15.49,15.54,784574.0
2020-08-20 12:30:00,15.54,15.7,15.53,15.62,898979.0,15.54,15.7,15.53,15.62,898979.0
2020-08-20 13:00:00,15.62,15.66,15.53,15.55,564746.0,15.62,15.66,15.53,15.55,564746.0
2020-08-20 13:30:00,15.56,15.58,15.45,15.48,529753.0,15.56,15.58,15.45,15.48,529753.0
2020-08-20 14:00:00,15.48,15.59,15.46,15.57,513696.0,15.48,15.59,15.46,15.57,513696.0
2020-08-20 14:30:00,15.57,15.6,15.54,15.57,474331.0,15.57,15.6,15.54,15.57,474331.0
2020-08-20 15:00:00,15.57,15.65,15.53,15.56,700073.0,15.57,15.65,15.53,15.56,700073.0
2020-08-20 15:30:00,15.57,15.62,15.54,15.58,1258627.0,15.57,15.62,15.54,15.58,1258627.0
2020-08-21 09:30:00,15.5,15.87,15.45,15.6,3001013.0,15.5,15.87,15.45,15.6,3001013.0
2020-08-21 10:00:00,15.59,15.68,15.46,15.53,1821835.0,15.59,15.68,15.46,15.53,1821835.0
2020-08-21 10:30:00,15.53,15.63,15.45,15.62,919942.0,15.53,15.63,15.45,15.62,919942.0
2020-08-21 11:00:00,15.63,15.73,15.6,15.67,862837.0,15.63,15.73,15.6,15.67,862837.0
2020-08-21 11:30:00,15.67,15.86,15.66,15.82,1535477.0,15.67,15.86,15.66,15.82,1535477.0
2020-08-21 12:00:00,15.81,15.84,15.71,15.77,853283.0,15.81,15.84,15.71,15.77,853283.0
2020-08-21 12:30:00,15.77,15.81,15.71,15.75,461660.0,15.77,15.81,15.71,15.75,461660.0
2020-08-21 13:00:00,15.75,15.77,15.62,15.64,775998.0,15.75,15.77,15.62,15.64,775998.0
2020-08-21 13:30:00,15.64,15.68,15.61,15.61,666804.0,15.64,15.68,15.61,15.61,666804.0
2020-08-21 14:00:00,15.62,15.7,15.61,15.67,419907.0,15.62,15.7,15.61,15.67,419907.0
2020-08-21 14:30:00,15.67,15.7,15.54,15.58,975780.0,15.67,15.7,15.54,15.58,975780.0
2020-08-21 15:00:00,15.58,15.64,15.56,15.62,669811.0,15.58,15.64,15.56,15.62,669811.0
2020-08-21 15:30:00,15.62,15.62,15.53,15.56,1665541.0,15.62,15.62,15.53,15.56,1665541.0
2020-08-24 09:30:00,15.94,16.0,15.41,15.78,5286003.0,15.94,16.0,15.41,15.78,5286003.0
2020-08-24 10:00:00,15.79,16.67,15.75,16.6,9149026.0,15.79,16.67,15.75,16.6,9149026.0
2020-08-24 10:30:00,16.61,17.21,16.6,16.91,9594354.0,16.61,17.21,16.6,16.91,9594354.0
2020-08-24 11:00:00,16.92,16.92,16.59,16.89,3702354.0,16.92,16.92,16.59,16.89,3702354.0
2020-08-24 11:30:00,16.9,17.15,16.82,17.05,3431866.0,16.9,17.15,16.82,17.05,3431866.0
2020-08-24 12:00:00,17.05,17.09,16.89,16.94,2452773.0,17.05,17.09,16.89,16.94,2452773.0
2020-08-24 12:30:00,16.95,17.05,16.79,16.82,1836506.0,16.95,17.05,16.79,16.82,1836506.0
2020-08-24 13:00:00,16.81,16.84,16.6,16.8,1716061.0,16.81,16.84,16.6,16.8,1716061.0
2020-08-24 13:30:00,16.8,16.88,16.73,16.81,1327082.0,16.8,16.88,16.73,16.81,1327082.0
2020-08-24 14:00:00,16.81,16.82,16.57,16.65,1402733.0,16.81,16.82,16.57,16.65,1402733.0
2020-08-24 14:30:00,16.65,16.8,16.59,16.71,1456888.0,16.65,16.8,16.59,16.71,1456888.0
2020-08-24 15:00:00,16.72,16.8,16.65,16.77,1184792.0,16.72,16.8,16.65,16.77,1184792.0
2020-08-24 15:30:00,16.77,16.79,16.65,16.75,2758677.0,16.77,16.79,16.65,16.75,2758677.0
2020-08-25 09:30:00,16.84,17.1,16.28,16.64,7243792.0,16.84,17.1,16.28,16.64,7243792.0
2020-08-25 10:00:00,16.62,16.74,16.38,16.59,3147823.0,16.62,16.74,16.38,16.59,3147823.0
2020-08-25 10:30:00,16.59,16.62,16.44,16.47,1467792.0,16.59,16.62,16.44,16.47,1467792.0
2020-08-25 11:00:00,16.48,16.55,16.23,16.35,2401772.0,16.48,16.55,16.23,16.35,2401772.0
2020-08-25 11:30:00,16.34,16.39,16.21,16.25,1337825.0,16.34,16.39,16.21,16.25,1337825.0
2020-08-25 12:00:00,16.25,16.4,16.19,16.36,1066768.0,16.25,16.4,16.19,16.36,1066768.0
2020-08-25 12:30:00,16.35,16.49,16.32,16.45,1059279.0,16.35,16.49,16.32,16.45,1059279.0
2020-08-25 13:00:00,16.44,16.5,16.4,16.47,548397.0,16.44,16.5,16.4,16.47,548397.0
2020-08-25 13:30:00,16.47,16.63,16.46,16.57,867899.0,16.47,16.63,16.46,16.57,867899.0
2020-08-25 14:00:00,16.57,16.61,16.46,16.58,672451.0,16.57,16.61,16.46,16.58,672451.0
2020-08-25 14:30:00,16.58,16.6,16.47,16.57,1222575.0,16.58,16.6,16.47,16.57,1222575.0
2020-08-25 15:00:00,16.58,16.68,16.57,16.66,916519.0,16.58,16.68,16.57,16.66,916519.0
2020-08-25 15:30:00,16.66,16.82,16.62,16.76,2477329.0,16.66,16.82,16.62,16.76,2477329.0
2020-08-26 09:30:00,16.57,16.64,15.86,15.89,8028502.0,16.57,16.64,15.86,15.89,8028502.0
2020-08-26 10:00:00,15.89,15.89,15.45,15.64,6553747.0,15.89,15.89,15.45,15.64,6553747.0
2020-08-26 10:30:00,15.64,15.82,15.61,15.79,3214685.0,15.64,15.82,15.61,15.79,3214685.0
2020-08-26 11:00:00,15.78,16.02,15.75,15.95,3152944.0,15.78,16.02,15.75,15.95,3152944.0
2020-08-26 11:30:00,15.95,15.97,15.68,15.77,2774264.0,15.95,15.97,15.68,15.77,2774264.0
2020-08-26 12:00:00,15.77,15.85,15.73,15.79,1435011.0,15.77,15.85,15.73,15.79,1435011.0
2020-08-26 12:30:00,15.79,15.89,15.76,15.87,1305914.0,15.79,15.89,15.76,15.87,1305914.0
2020-08-26 13:00:00,15.88,15.89,15.76,15.77,1041504.0,15.88,15.89,15.76,15.77,1041504.0
2020-08-26 13:30:00,15.78,15.84,15.75,15.76,794166.0,15.78,15.84,15.75,15.76,794166.0
2020-08-26 14:00:00,15.77,15.78,15.68,15.72,940269.0,15.77,15.78,15.68,15.72,940269.0
2020-08-26 14:30:00,15.72,15.76,15.65,15.69,994997.0,15.72,15.76,15.65,15.69,994997.0
2020-08-26 15:00:00,15.7,15.82,15.67,15.78,962377.0,15.7,15.82,15.67,15.78,962377.0
2020-08-26 15:30:00,15.77,15.78,15.7,15.72,2501659.0,15.77,15.78,15.7,15.72,2501659.0
2020-08-27 09:30:00,16.22,17.3,16.14,17.2,15086053.0,16.22,17.3,16.14,17.2,15086053.0
2020-08-27 10:00:00,17.19,17.23,16.65,16.67,5616114.0,17.19,17.23,16.65,16.67,5616114.0
2020-08-27 10:30:00,16.66,16.95,16.63,16.92,3750090.0,16.66,16.95,16.63,16.92,3750090.0
2020-08-27 11:00:00,16.93,16.94,16.68,16.74,2142654.0,16.93,16.94,16.68,16.74,2142654.0
2020-08-27 11:30:00,16.74,16.88,16.7,16.88,1746750.0,16.74,16.88,16.7,16.88,1746750.0
2020-08-27 12:00:00,16.88,16.91,16.72,16.73,1854207.0,16.88,16.91,16.72,16.73,1854207.0
2020-08-27 12:30:00,16.73,16.75,16.44,16.46,2102113.0,16.73,16.75,16.44,16.46,2102113.0
2020-08-27 13:00:00,16.47,16.67,16.45,16.62,2078928.0,16.47,16.67,16.45,16.62,2078928.0
2020-08-27 13:30:00,16.63,16.77,16.56,16.6,1425785.0,16.63,16.77,16.56,16.6,1425785.0
2020-08-27 14:00:00,16.59,16.64,16.53,16.59,1007867.0,16.59,16.64,16.53,16.59,1007867.0
2020-08-27 14:30:00,16.58,16.74,16.57,16.73,1736023.0,16.58,16.74,16.57,16.73,1736023.0
2020-08-27 15:00:00,16.72,16.75,16.66,16.73,1187422.0,16.72,16.75,16.66,16.73,1187422.0
2020-08-27 15:30:00,16.74,16.75,16.63,16.65,2465336.0,16.74,16.75,16.63,16.65,2465336.0
2020-08-28 09:30:00,17.15,17.56,16.86,17.37,9671845.0,17.15,17.56,16.86,17.37,9671845.0
2020-08-28 10:00:00,17.37,17.55,17.15,17.16,4226044.0,17.37,17.55,17.15,17.16,4226044.0
2020-08-28 10:30:00,17.17,17.36,17.1,17.3,2519063.0,17.17,17.36,17.1,17.3,2519063.0
2020-08-28 11:00:00,17.3,17.68,17.3,17.59,4553158.0,17.3,17.68,17.3,17.59,4553158.0
2020-08-28 11:30:00,17.59,17.61,17.47,17.56,3001743.0,17.59,17.61,17.47,17.56,3001743.0
2020-08-28 12:00:00,17.56,17.78,17.48,17.68,3862989.0,17.56,17.78,17.48,17.68,3862989.0
2020-08-28 12:30:00,17.68,17.69,17.39,17.46,1829121.0,17.68,17.69,17.39,17.46,1829121.0
2020-08-28 13:00:00,17.46,17.54,17.38,17.42,1275457.0,17.46,17.54,17.38,17.42,1275457.0
2020-08-28 13:30:00,17.41,17.55,17.41,17.55,939063.0,17.41,17.55,17.41,17.55,939063.0
2020-08-28 14:00:00,17.55,17.64,17.48,17.6,1354218.0,17.55,17.64,17.48,17.6,1354218.0
2020-08-28 14:30:00,17.6,17.65,17.53,17.65,994469.0,17.6,17.65,17.53,17.65,994469.0
2020-08-28 15:00:00,17.65,17.68,17.56,17.66,1574997.0,17.65,17.68,17.56,17.66,1574997.0
2020-08-28 15:30:00,17.66,17.72,17.64,17.69,2637049.0,17.66,17.72,17.64,17.69,2637049.0
2020-08-31 09:30:00,17.67,17.68,17.12,17.55,6177694.0,17.67,17.68,17.12,17.55,6177694.0
2020-08-31 10:00:00,17.54,17.84,17.5,17.64,3243882.0,17.54,17.84,17.5,17.64,3243882.0
2020-08-31 10:30:00,17.63,17.82,17.38,17.48,2995554.0,17.63,17.82,17.38,17.48,2995554.0
2020-08-31 11:00:00,17.47,17.56,17.25,17.28,2075681.0,17.47,17.56,17.25,17.28,2075681.0
2020-08-31 11:30:00,17.28,17.39,17.23,17.25,1762959.0,17.28,17.39,17.23,17.25,1762959.0
2020-08-31 12:00:00,17.26,17.27,17.09,17.2,1611703.0,17.26,17.27,17.09,17.2,1611703.0
2020-08-31 12:30:00,17.2,17.29,17.11,17.22,1376674.0,17.2,17.29,17.11,17.22,1376674.0
2020-08-31 13:00:00,17.21,17.24,17.07,17.13,1130254.0,17.21,17.24,17.07,17.13,1130254.0
2020-08-31 13:30:00,17.14,17.3,17.12,17.29,940082.0,17.14,17.3,17.12,17.29,940082.0
2020-08-31 14:00:00,17.29,17.31,17.17,17.19,743275.0,17.29,17.31,17.17,17.19,743275.0
2020-08-31 14:30:00,17.19,17.27,17.15,17.24,614022.0,17.19,17.27,17.15,17.24,614022.0
2020-08-31 15:00:00,17.24,17.25,17.12,17.16,749472.0,17.24,17.25,17.12,17.16,749472.0
2020-08-31 15:30:00,17.16,17.25,17.09,17.1,2017245.0,17.16,17.25,17.09,17.1,2017245.0
2020-09-01 09:30:00,16.75,17.02,16.44,16.96,5369366.0,16.75,17.02,16.44,16.96,5369366.0
2020-09-01 10:00:00,16.96,17.22,16.96,17.17,2519069.0,16.96,17.22,16.96,17.17,2519069.0
2020-09-01 10:30:00,17.17,17.18,16.99,17.01,1356781.0,17.17,17.18,16.99,17.01,1356781.0
2020-09-01 11:00:00,17.01,17.1,16.92,16.98,1304744.0,17.01,17.1,16.92,16.98,1304744.0
2020-09-01 11:30:00,16.98,17.27,16.96,17.1,1769572.0,16.98,17.27,16.96,17.1,1769572.0
2020-09-01 12:00:00,17.1,17.12,16.95,16.98,810239.0,17.1,17.12,16.95,16.98,810239.0
2020-09-01 12:30:00,16.97,17.06,16.97,17.02,400551.0,16.97,17.06,16.97,17.02,400551.0
2020-09-01 13:00:00,17.01,17.05,16.95,16.99,573686.0,17.01,17.05,16.95,16.99,573686.0
2020-09-01 13:30:00,16.99,17.01,16.92,16.93,516053.0,16.99,17.01,16.92,16.93,516053.0
2020-09-01 14:00:00,16.94,16.95,16.85,16.93,639728.0,16.94,16.95,16.85,16.93,639728.0
2020-09-01 14:30:00,16.93,16.93,16.83,16.86,452187.0,16.93,16.93,16.83,16.86,452187.0
2020-09-01 15:00:00,16.87,16.92,16.84,16.9,677874.0,16.87,16.92,16.84,16.9,677874.0
2020-09-01 15:30:00,16.91,16.97,16.86,16.93,1578112.0,16.91,16.97,16.86,16.93,1578112.0
2020-09-02 09:30:00,16.93,16.98,16.38,16.57,5155329.0,16.93,16.98,16.38,16.57,5155329.0
2020-09-02 10:00:00,16.58,16.93,16.57,16.92,2388821.0,16.58,16.93,16.57,16.92,2388821.0
2020-09-02 10:30:00,16.92,17.02,16.72,16.77,1491468.0,16.92,17.02,16.72,16.77,1491468.0
2020-09-02 11:00:00,16.78,16.88,16.77,16.79,725217.0,16.78,16.88,16.77,16.79,725217.0
2020-09-02 11:30:00,16.78,16.82,16.59,16.79,1393809.0,16.78,16.82,16.59,16.79,1393809.0
2020-09-02 12:00:00,16.78,16.83,16.73,16.79,560567.0,16.78,16.83,16.73,16.79,560567.0
2020-09-02 12:30:00,16.79,16.81,16.72,16.76,350972.0,16.79,16.81,16.72,16.76,350972.0
2020-09-02 13:00:00,16.75,16.83,16.72,16.82,321099.0,16.75,16.83,16.72,16.82,321099.0
2020-09-02 13:30:00,16.82,16.85,16.74,16.76,745604.0,16.82,16.85,16.74,16.76,745604.0
2020-09-02 14:00:00,16.76,16.78,16.7,16.77,428102.0,16.76,16.78,16.7,16.77,428102.0
2020-09-02 14:30:00,16.77,16.9,16.73,16.9,1170535.0,16.77,16.9,16.73,16.9,1170535.0
2020-09-02 15:00:00,16.9,17.0,16.86,16.95,883423.0,16.9,17.0,16.86,16.95,883423.0
2020-09-02 15:30:00,16.95,17.09,16.95,16.99,2157820.0,16.95,17.09,16.95,16.99,2157820.0
2020-09-03 09:30:00,17.66,19.21,17.55,19.02,17602964.0,17.66,19.21,17.55,19.02,17602964.0
2020-09-03 10:00:00,19.02,19.03,18.19,18.25,7179573.0,19.02,19.03,18.19,18.25,7179573.0
2020-09-03 10:30:00,18.25,18.33,17.79,18.01,5393264.0,18.25,18.33,17.79,18.01,5393264.0
2020-09-03 11:00:00,18.01,18.06,17.3,17.55,4468866.0,18.01,18.06,17.3,17.55,4468866.0
2020-09-03 11:30:00,17.55,17.99,17.5,17.87,3711246.0,17.55,17.99,17.5,17.87,3711246.0
2020-09-03 12:00:00,17.87,18.25,17.77,18.19,2733317.0,17.87,18.25,17.77,18.19,2733317.0
2020-09-03 12:30:00,18.19,18.23,17.86,18.04,2209863.0,18.19,18.23,17.86,18.04,2209863.0
2020-09-03 13:00:00,18.05,18.09,17.82,18.0,1533313.0,18.05,18.09,17.82,18.0,1533313.0
2020-09-03 13:30:00,17.99,18.0,17.81,17.85,1099995.0,17.99,18.0,17.81,17.85,1099995.0
2020-09-03 14:00:00,17.86,17.89,17.73,17.77,1083542.0,17.86,17.89,17.73,17.77,1083542.0
2020-09-03 14:30:00,17.76,17.87,17.64,17.64,1024326.0,17.76,17.87,17.64,17.64,1024326.0
2020-09-03 15:00:00,17.65,17.68,17.43,17.51,1877802.0,17.65,17.68,17.43,17.51,1877802.0
2020-09-03 15:30:00,17.51,17.64,17.44,17.64,2811924.0,17.51,17.64,17.44,17.64,2811924.0
2020-09-04 09:30:00,18.27,18.62,17.92,18.03,10835140.0,18.27,18.62,17.92,18.03,10835140.0
2020-09-04 10:00:00,18.03,18.4,17.76,17.92,5886753.0,18.03,18.4,17.76,17.92,5886753.0
2020-09-04 10:30:00,17.92,18.09,17.49,17.82,4940484.0,17.92,18.09,17.49,17.82,4940484.0
2020-09-04 11:00:00,17.82,17.85,17.56,17.77,2549927.0,17.82,17.85,17.56,17.77,2549927.0
2020-09-04 11:30:00,17.78,18.06,17.76,18.04,2137040.0,17.78,18.06,17.76,18.04,2137040.0
2020-09-04 12:00:00,18.04,18.35,17.98,18.31,2700226.0,18.04,18.35,17.98,18.31,2700226.0
2020-09-04 12:30:00,18.3,18.3,18.05,18.15,1953208.0,18.3,18.3,18.05,18.15,1953208.0
2020-09-04 13:00:00,18.16,18.22,18.0,18.06,1165420.0,18.16,18.22,18.0,18.06,1165420.0
2020-09-04 13:30:00,18.06,18.2,17.96,18.19,1017343.0,18.06,18.2,17.96,18.19,1017343.0
2020-09-04 14:00:00,18.18,18.41,18.13,18.4,1560279.0,18.18,18.41,18.13,18.4,1560279.0
2020-09-04 14:30:00,18.4,18.49,18.28,18.43,1850366.0,18.4,18.49,18.28,18.43,1850366.0
2020-09-04 15:00:00,18.42,18.6,18.33,18.54,1941448.0,18.42,18.6,18.33,18.54,1941448.0
2020-09-04 15:30:00,18.54,18.57,18.33,18.42,3148021.0,18.54,18.57,18.33,18.42,3148021.0
2020-09-08 09:30:00,18.02,18.77,17.99,18.43,6977374.0,18.02,18.77,17.99,18.43,6977374.0
2020-09-08 10:00:00,18.43,18.48,18.0,18.25,2968896.0,18.43,18.48,18.0,18.25,2968896.0
2020-09-08 10:30:00,18.26,18.74,18.25,18.7,2639229.0,18.26,18.74,18.25,18.7,2639229.0
2020-09-08 11:00:00,18.7,18.85,18.6,18.72,1992204.0,18.7,18.85,18.6,18.72,1992204.0
2020-09-08 11:30:00,18.71,18.75,18.4,18.46,1429883.0,18.71,18.75,18.4,18.46,1429883.0
2020-09-08 12:00:00,18.45,18.64,18.45,18.57,1024902.0,18.45,18.64,18.45,18.57,1024902.0
2020-09-08 12:30:00,18.57,18.79,18.54,18.7,1352094.0,18.57,18.79,18.54,18.7,1352094.0
2020-09-08 13:00:00,18.7,18.7,18.57,18.68,1121704.0,18.7,18.7,18.57,18.68,1121704.0
2020-09-08 13:30:00,18.67,18.78,18.65,18.74,1115665.0,18.67,18.78,18.65,18.74,1115665.0
2020-09-08 14:00:00,18.74,18.83,18.66,18.68,1384436.0,18.74,18.83,18.66,18.68,1384436.0
2020-09-08 14:30:00,18.67,18.78,18.6,18.74,1566670.0,18.67,18.78,18.6,18.74,1566670.0
2020-09-08 15:00:00,18.73,18.76,18.56,18.75,1324861.0,18.73,18.76,18.56,18.75,1324861.0
2020-09-08 15:30:00,18.74,18.78,18.5,18.54,2569268.0,18.74,18.78,18.5,18.54,2569268.0
2020-09-09 09:30:00,18.3,18.48,17.68,17.87,6703756.0,18.3,18.48,17.68,17.87,6703756.0
2020-09-09 10:00:00,17.87,17.91,17.51,17.54,3769953.0,17.87,17.91,17.51,17.54,3769953.0
2020-09-09 10:30:00,17.54,17.86,17.48,17.85,2213181.0,17.54,17.86,17.48,17.85,2213181.0
2020-09-09 11:00:00,17.86,18.05,17.73,17.81,1631425.0,17.86,18.05,17.73,17.81,1631425.0
2020-09-09 11:30:00,17.82,17.82,17.7,17.71,869492.0,17.82,17.82,17.7,17.71,869492.0
2020-09-09 12:00:00,17.71,17.86,17.69,17.85,621918.0,17.71,17.86,17.69,17.85,621918.0
2020-09-09 12:30:00,17.86,17.87,17.73,17.76,499033.0,17.86,17.87,17.73,17.76,499033.0
2020-09-09 13:00:00,17.76,17.87,17.74,17.86,487741.0,17.76,17.87,17.74,17.86,487741.0
2020-09-09 13:30:00,17.86,17.95,17.79,17.9,828498.0,17.86,17.95,17.79,17.9,828498.0
2020-09-09 14:00:00,17.91,17.99,17.88,17.93,726408.0,17.91,17.99,17.88,17.93,726408.0
2020-09-09 14:30:00,17.94,17.99,17.86,17.94,605841.0,17.94,17.99,17.86,17.94,605841.0
2020-09-09 15:00:00,17.95,17.99,17.89,17.92,808897.0,17.95,17.99,17.89,17.92,808897.0
2020-09-09 15:30:00,17.92,17.98,17.89,17.93,1669745.0,17.92,17.98,17.89,17.93,1669745.0
2020-09-10 09:30:00,18.05,19.16,18.0,18.71,9693395.0,18.05,19.16,18.0,18.71,9693395.0
2020-09-10 10:00:00,18.72,18.79,18.46,18.47,3809977.0,18.72,18.79,18.46,18.47,3809977.0
2020-09-10 10:30:00,18.46,18.56,18.26,18.28,2768289.0,18.46,18.56,18.26,18.28,2768289.0
2020-09-10 11:00:00,18.27,18.39,18.09,18.34,2824047.0,18.27,18.39,18.09,18.34,2824047.0
2020-09-10 11:30:00,18.33,18.45,18.2,18.43,1201978.0,18.33,18.45,18.2,18.43,1201978.0
2020-09-10 12:00:00,18.42,18.58,18.31,18.35,1484339.0,18.42,18.58,18.31,18.35,1484339.0
2020-09-10 12:30:00,18.35,18.44,18.3,18.38,927888.0,18.35,18.44,18.3,18.38,927888.0
2020-09-10 13:00:00,18.38,18.48,18.35,18.37,726482.0,18.38,18.48,18.35,18.37,726482.0
2020-09-10 13:30:00,18.36,18.44,18.27,18.34,767337.0,18.36,18.44,18.27,18.34,767337.0
2020-09-10 14:00:00,18.33,18.45,18.18,18.2,1043738.0,18.33,18.45,18.18,18.2,1043738.0
2020-09-10 14:30:00,18.19,18.3,18.14,18.21,1064561.0,18.19,18.3,18.14,18.21,1064561.0
2020-09-10 15:00:00,18.21,18.23,17.92,18.03,1527397.0,18.21,18.23,17.92,18.03,1527397.0
2020-09-10 15:30:00,18.02,18.06,17.92,17.93,1913624.0,18.02,18.06,17.92,17.93,1913624.0
2020-09-11 09:30:00,18.15,18.15,17.42,17.47,5321130.0,18.15,18.15,17.42,17.47,5321130.0
2020-09-11 10:00:00,17.47,17.86,17.45,17.75,2267976.0,17.47,17.86,17.45,17.75,2267976.0
2020-09-11 10:30:00,17.75,17.8,17.59,17.68,1191202.0,17.75,17.8,17.59,17.68,1191202.0
2020-09-11 11:00:00,17.68,17.75,17.53,17.56,822167.0,17.68,17.75,17.53,17.56,822167.0
2020-09-11 11:30:00,17.56,17.59,17.49,17.52,790475.0,17.56,17.59,17.49,17.52,790475.0
2020-09-11 12:00:00,17.51,17.64,17.47,17.55,718072.0,17.51,17.64,17.47,17.55,718072.0
2020-09-11 12:30:00,17.55,17.55,17.42,17.44,1020022.0,17.55,17.55,17.42,17.44,1020022.0
2020-09-11 13:00:00,17.44,17.46,17.22,17.26,1762257.0,17.44,17.46,17.22,17.26,1762257.0
2020-09-11 13:30:00,17.26,17.38,17.18,17.3,1160631.0,17.26,17.38,17.18,17.3,1160631.0
2020-09-11 14:00:00,17.3,17.38,17.26,17.27,727281.0,17.3,17.38,17.26,17.27,727281.0
2020-09-11 14:30:00,17.27,17.45,17.25,17.41,878298.0,17.27,17.45,17.25,17.41,878298.0
2020-09-11 15:00:00,17.4,17.45,17.29,17.43,991670.0,17.4,17.45,17.29,17.43,991670.0
2020-09-11 15:30:00,17.43,17.54,17.41,17.51,1935445.0,17.43,17.54,17.41,17.51,1935445.0
2020-09-14 09:30:00,17.82,17.97,17.51,17.84,3756839.0,17.82,17.97,17.51,17.84,3756839.0
2020-09-14 10:00:00,17.84,17.86,17.56,17.65,1650176.0,17.84,17.86,17.56,17.65,1650176.0
2020-09-14 10:30:00,17.66,17.75,17.59,17.61,1082398.0,17.66,17.75,17.59,17.61,1082398.0
2020-09-14 11:00:00,17.62,17.68,17.54,17.59,772700.0,17.62,17.68,17.54,17.59,772700.0
2020-09-14 11:30:00,17.59,17.67,17.43,17.44,990893.0,17.59,17.67,17.43,17.44,990893.0
2020-09-14 12:00:00,17.44,17.6,17.42,17.53,953602.0,17.44,17.6,17.42,17.53,953602.0
2020-09-14 12:30:00,17.53,17.65,17.51,17.62,670227.0,17.53,17.65,17.51,17.62,670227.0
2020-09-14 13:00:00,17.62,17.66,17.57,17.6,508003.0,17.62,17.66,17.57,17.6,508003.0
2020-09-14 13:30:00,17.61,17.64,17.47,17.63,869016.0,17.61,17.64,17.47,17.63,869016.0
2020-09-14 14:00:00,17.62,17.74,17.61,17.7,930062.0,17.62,17.74,17.61,17.7,930062.0
2020-09-14 14:30:00,17.71,17.8,17.69,17.8,636090.0,17.71,17.8,17.69,17.8,636090.0
2020-09-14 15:00:00,17.8,17.86,17.76,17.81,829370.0,17.8,17.86,17.76,17.81,829370.0
2020-09-14 15:30:00,17.82,17.9,17.77,17.79,1765942.0,17.82,17.9,17.77,17.79,1765942.0
2020-09-15 09:30:00,17.77,17.85,16.86,16.88,8366291.0,17.77,17.85,16.86,16.88,8366291.0
2020-09-15 10:00:00,16.87,17.19,16.77,17.18,4730702.0,16.87,17.19,16.77,17.18,4730702.0
2020-09-15 10:30:00,17.19,17.26,16.95,17.21,1847106.0,17.19,17.26,16.95,17.21,1847106.0
2020-09-15 11:00:00,17.21,17.42,17.09,17.37,1799476.0,17.21,17.42,17.09,17.37,1799476.0
2020-09-15 11:30:00,17.37,17.4,17.22,17.24,1150852.0,17.37,17.4,17.22,17.24,1150852.0
2020-09-15 12:00:00,17.23,17.35,17.22,17.34,597416.0,17.23,17.35,17.22,17.34,597416.0
2020-09-15 12:30:00,17.34,17.4,17.29,17.39,821506.0,17.34,17.4,17.29,17.39,821506.0
2020-09-15 13:00:00,17.39,17.45,17.35,17.44,639722.0,17.39,17.45,17.35,17.44,639722.0
2020-09-15 13:30:00,17.44,17.45,17.34,17.36,680818.0,17.44,17.45,17.34,17.36,680818.0
2020-09-15 14:00:00,17.37,17.38,17.24,17.32,635532.0,17.37,17.38,17.24,17.32,635532.0
2020-09-15 14:30:00,17.31,17.37,17.28,17.34,398013.0,17.31,17.37,17.28,17.34,398013.0
2020-09-15 15:00:00,17.34,17.35,17.1,17.13,1403747.0,17.34,17.35,17.1,17.13,1403747.0
2020-09-15 15:30:00,17.13,17.13,16.94,16.97,2335041.0,17.13,17.13,16.94,16.97,2335041.0
2020-09-16 09:30:00,17.11,17.22,16.72,16.91,5048608.0,17.11,17.22,16.72,16.91,5048608.0
2020-09-16 10:00:00,16.91,17.18,16.83,17.07,2301489.0,16.91,17.18,16.83,17.07,2301489.0
2020-09-16 10:30:00,17.07,17.18,16.97,17.17,1427286.0,17.07,17.18,16.97,17.17,1427286.0
2020-09-16 11:00:00,17.17,17.57,17.15,17.46,3103565.0,17.17,17.57,17.15,17.46,3103565.0
2020-09-16 11:30:00,17.46,17.48,17.32,17.38,1567737.0,17.46,17.48,17.32,17.38,1567737.0
2020-09-16 12:00:00,17.37,17.4,17.29,17.38,1068729.0,17.37,17.4,17.29,17.38,1068729.0
2020-09-16 12:30:00,17.38,17.48,17.34,17.44,777852.0,17.38,17.48,17.34,17.44,777852.0
2020-09-16 13:00:00,17.44,17.63,17.42,17.61,1351149.0,17.44,17.63,17.42,17.61,1351149.0
2020-09-16 13:30:00,17.61,17.62,17.53,17.56,857594.0,17.61,17.62,17.53,17.56,857594.0
2020-09-16 14:00:00,17.56,17.74,17.55,17.66,1212725.0,17.56,17.74,17.55,17.66,1212725.0
2020-09-16 14:30:00,17.67,17.86,17.65,17.68,2210776.0,17.67,17.86,17.65,17.68,2210776.0
2020-09-16 15:00:00,17.69,17.7,17.41,17.48,1872436.0,17.69,17.7,17.41,17.48,1872436.0
2020-09-16 15:30:00,17.48,17.6,17.38,17.5,1617586.0,17.48,17.6,17.38,17.5,1617586.0
2020-09-17 09:30:00,16.98,17.43,16.71,17.24,4805988.0,16.98,17.43,16.71,17.24,4805988.0
2020-09-17 10:00:00,17.24,17.44,17.18,17.43,1662884.0,17.24,17.44,17.18,17.43,1662884.0
2020-09-17 10:30:00,17.43,17.48,17.23,17.44,1307558.0,17.43,17.48,17.23,17.44,1307558.0
2020-09-17 11:00:00,17.44,17.56,17.33,17.35,1491958.0,17.44,17.56,17.33,17.35,1491958.0
2020-09-17 11:30:00,17.36,17.44,17.26,17.27,790210.0,17.36,17.44,17.26,17.27,790210.0
2020-09-17 12:00:00,17.27,17.28,17.0,17.07,1117650.0,17.27,17.28,17.0,17.07,1117650.0
2020-09-17 12:30:00,17.06,17.13,16.98,17.12,960232.0,17.06,17.13,16.98,17.12,960232.0
2020-09-17 13:00:00,17.12,17.15,17.04,17.1,612500.0,17.12,17.15,17.04,17.1,612500.0
2020-09-17 13:30:00,17.11,17.26,17.08,17.22,930726.0,17.11,17.26,17.08,17.22,930726.0
2020-09-17 14:00:00,17.22,17.31,17.13,17.14,655416.0,17.22,17.31,17.13,17.14,655416.0
2020-09-17 14:30:00,17.14,17.18,17.08,17.08,451792.0,17.14,17.18,17.08,17.08,451792.0
2020-09-17 15:00:00,17.09,17.13,17.0,17.02,703764.0,17.09,17.13,17.0,17.02,703764.0
2020-09-17 15:30:00,17.03,17.26,17.01,17.25,1684617.0,17.03,17.26,17.01,17.25,1684617.0
2020-09-18 09:30:00,17.02,17.3,16.71,16.8,4605105.0,17.02,17.3,16.71,16.8,4605105.0
2020-09-18 10:00:00,16.8,16.97,16.74,16.8,1826550.0,16.8,16.97,16.74,16.8,1826550.0
2020-09-18 10:30:00,16.8,16.82,16.51,16.6,2428550.0,16.8,16.82,16.51,16.6,2428550.0
2020-09-18 11:00:00,16.6,16.63,16.3,16.37,2451212.0,16.6,16.63,16.3,16.37,2451212.0
2020-09-18 11:30:00,16.37,16.44,16.18,16.34,2609575.0,16.37,16.44,16.18,16.34,2609575.0
2020-09-18 12:00:00,16.34,16.4,16.25,16.28,1105921.0,16.34,16.4,16.25,16.28,1105921.0
2020-09-18 12:30:00,16.27,16.28,16.06,16.15,1298639.0,16.27,16.28,16.06,16.15,1298639.0
2020-09-18 13:00:00,16.15,16.28,15.97,16.0,1776657.0,16.15,16.28,15.97,16.0,1776657.0
2020-09-18 13:30:00,15.99,16.12,15.94,16.1,1393501.0,15.99,16.12,15.94,16.1,1393501.0
2020-09-18 14:00:00,16.1,16.28,16.02,16.23,1374464.0,16.1,16.28,16.02,16.23,1374464.0
2020-09-18 14:30:00,16.23,16.27,16.16,16.26,1123735.0,16.23,16.27,16.16,16.26,1123735.0
2020-09-18 15:00:00,16.26,16.31,16.23,16.26,1178927.0,16.26,16.31,16.23,16.26,1178927.0
2020-09-18 15:30:00,16.25,16.32,16.22,16.26,2926032.0,16.25,16.32,16.22,16.26,2926032.0
2020-09-21 09:30:00,15.46,15.72,15.02,15.35,6277159.0,15.46,15.72,15.02,15.35,6277159.0
2020-09-21 10:00:00,15.34,15.46,14.98,14.98,3158227.0,15.34,15.46,14.98,14.98,3158227.0
2020-09-21 10:30:00,14.98,14.99,14.74,14.75,4398425.0,14.98,14.99,14.74,14.75,4398425.0
2020-09-21 11:00:00,14.75,15.04,14.72,14.89,2587142.0,14.75,15.04,14.72,14.89,2587142.0
2020-09-21 11:30:00,14.89,15.04,14.78,15.01,1883186.0,14.89,15.04,14.78,15.01,1883186.0
2020-09-21 12:00:00,15.0,15.12,14.96,15.1,1559715.0,15.0,15.12,14.96,15.1,1559715.0
2020-09-21 12:30:00,15.11,15.16,15.03,15.09,949752.0,15.11,15.16,15.03,15.09,949752.0
2020-09-21 13:00:00,15.09,15.21,15.02,15.13,1142629.0,15.09,15.21,15.02,15.13,1142629.0
2020-09-21 13:30:00,15.13,15.2,15.01,15.05,1156213.0,15.13,15.2,15.01,15.05,1156213.0
2020-09-21 14:00:00,15.05,15.1,15.01,15.04,744419.0,15.05,15.1,15.01,15.04,744419.0
2020-09-21 14:30:00,15.04,15.08,14.95,15.04,1327196.0,15.04,15.08,14.95,15.04,1327196.0
2020-09-21 15:00:00,15.04,15.11,15.01,15.03,953173.0,15.04,15.11,15.01,15.03,953173.0
2020-09-21 15:30:00,15.03,15.04,14.94,14.98,2081097.0,15.03,15.04,14.94,14.98,2081097.0
2020-09-22 09:30:00,15.05,15.59,14.92,15.39,4529915.0,15.05,15.59,14.92,15.39,4529915.0
2020-09-22 10:00:00,15.38,15.49,15.17,15.43,1974047.0,15.38,15.49,15.17,15.43,1974047.0
2020-09-22 10:30:00,15.42,15.47,14.98,14.99,1669238.0,15.42,15.47,14.98,14.99,1669238.0
2020-09-22 11:00:00,14.99,15.13,14.95,15.04,1333387.0,14.99,15.13,14.95,15.04,1333387.0
2020-09-22 11:30:00,15.05,15.07,14.95,15.02,805325.0,15.05,15.07,14.95,15.02,805325.0
2020-09-22 12:00:00,15.01,15.09,14.96,15.02,1135168.0,15.01,15.09,14.96,15.02,1135168.0
2020-09-22 12:30:00,15.03,15.09,14.97,15.02,710334.0,15.03,15.09,14.97,15.02,710334.0
2020-09-22 13:00:00,15.02,15.07,14.98,15.04,575452.0,15.02,15.07,14.98,15.04,575452.0
2020-09-22 13:30:00,15.04,15.07,14.99,15.04,661527.0,15.04,15.07,14.99,15.04,661527.0
2020-09-22 14:00:00,15.04,15.26,15.04,15.25,1484008.0,15.04,15.26,15.04,15.25,1484008.0
2020-09-22 14:30:00,15.25,15.32,15.21,15.31,1152695.0,15.25,15.32,15.21,15.31,1152695.0
2020-09-22 15:00:00,15.31,15.33,15.21,15.24,1073935.0,15.31,15.33,15.21,15.24,1073935.0
2020-09-22 15:30:00,15.24,15.34,15.2,15.32,1489656.0,15.24,15.34,15.2,15.32,1489656.0
2020-09-23 09:30:00,15.5,16.17,15.49,15.73,5131000.0,15.5,16.17,15.49,15.73,5131000.0
2020-09-23 10:00:00,15.72,15.77,15.52,15.66,1753806.0,15.72,15.77,15.52,15.66,1753806.0
2020-09-23 10:30:00,15.66,15.71,15.46,15.47,1363476.0,15.66,15.71,15.46,15.47,1363476.0
2020-09-23 11:00:00,15.47,15.55,15.33,15.39,1060789.0,15.47,15.55,15.33,15.39,1060789.0
2020-09-23 11:30:00,15.39,15.5,15.33,15.45,903844.0,15.39,15.5,15.33,15.45,903844.0
2020-09-23 12:00:00,15.46,15.6,15.43,15.59,812366.0,15.46,15.6,15.43,15.59,812366.0
2020-09-23 12:30:00,15.58,15.67,15.54,15.61,1008826.0,15.58,15.67,15.54,15.61,1008826.0
2020-09-23 13:00:00,15.61,15.69,15.55,15.59,597066.0,15.61,15.69,15.55,15.59,597066.0
2020-09-23 13:30:00,15.59,15.59,15.47,15.5,651358.0,15.59,15.59,15.47,15.5,651358.0
2020-09-23 14:00:00,15.5,15.52,15.35,15.39,1083741.0,15.5,15.52,15.35,15.39,1083741.0
2020-09-23 14:30:00,15.39,15.4,15.21,15.24,1170377.0,15.39,15.4,15.21,15.24,1170377.0
2020-09-23 15:00:00,15.25,15.36,15.19,15.29,1711583.0,15.25,15.36,15.19,15.29,1711583.0
2020-09-23 15:30:00,15.29,15.32,15.13,15.17,1988365.0,15.29,15.32,15.13,15.17,1988365.0
2020-09-24 09:30:00,14.95,14.96,14.15,14.45,5191460.0,14.95,14.96,14.15,14.45,5191460.0
2020-09-24 10:00:00,14.45,14.75,14.4,14.44,2576437.0,14.45,14.75,14.4,14.44,2576437.0
2020-09-24 10:30:00,14.44,14.52,14.32,14.42,1816696.0,14.44,14.52,14.32,14.42,1816696.0
2020-09-24 11:00:00,14.42,14.49,14.27,14.45,1487490.0,14.42,14.49,14.27,14.45,1487490.0
2020-09-24 11:30:00,14.45,14.67,14.41,14.61,1127740.0,14.45,14.67,14.41,14.61,1127740.0
2020-09-24 12:00:00,14.62,14.76,14.61,14.69,1162716.0,14.62,14.76,14.61,14.69,1162716.0
2020-09-24 12:30:00,14.69,14.7,14.55,14.69,1142946.0,14.69,14.7,14.55,14.69,1142946.0
2020-09-24 13:00:00,14.68,14.95,14.67,14.93,966647.0,14.68,14.95,14.67,14.93,966647.0
2020-09-24 13:30:00,14.93,15.0,14.85,14.86,1109286.0,14.93,15.0,14.85,14.86,1109286.0
2020-09-24 14:00:00,14.86,14.88,14.68,14.7,751947.0,14.86,14.88,14.68,14.7,751947.0
2020-09-24 14:30:00,14.7,14.84,14.65,14.66,1090475.0,14.7,14.84,14.65,14.66,1090475.0
2020-09-24 15:00:00,14.66,14.74,14.56,14.59,969550.0,14.66,14.74,14.56,14.59,969550.0
2020-09-24 15:30:00,14.59,14.65,14.54,14.63,1772759.0,14.59,14.65,14.54,14.63,1772759.0
2020-09-25 09:30:00,15.82,16.2,15.61,16.04,12175947.0,15.82,16.2,15.61,16.04,12175947.0
2020-09-25 10:00:00,16.04,16.15,15.76,15.98,4347583.0,16.04,16.15,15.76,15.98,4347583.0
2020-09-25 10:30:00,15.98,16.01,15.76,15.81,2982832.0,15.98,16.01,15.76,15.81,2982832.0
2020-09-25 11:00:00,15.81,15.84,15.56,15.59,2427228.0,15.81,15.84,15.56,15.59,2427228.0
2020-09-25 11:30:00,15.59,15.83,15.58,15.77,1836884.0,15.59,15.83,15.58,15.77,1836884.0
2020-09-25 12:00:00,15.77,15.87,15.72,15.75,1237971.0,15.77,15.87,15.72,15.75,1237971.0
2020-09-25 12:30:00,15.75,16.1,15.72,16.05,3495112.0,15.75,16.1,15.72,16.05,3495112.0
2020-09-25 13:00:00,16.05,16.4,16.02,16.39,3691364.0,16.05,16.4,16.02,16.39,3691364.0
2020-09-25 13:30:00,16.39,16.45,16.16,16.3,2690432.0,16.39,16.45,16.16,16.3,2690432.0
2020-09-25 14:00:00,16.29,16.34,16.18,16.33,1592211.0,16.29,16.34,16.18,16.33,1592211.0
2020-09-25 14:30:00,16.33,16.44,16.25,16.41,1285279.0,16.33,16.44,16.25,16.41,1285279.0
2020-09-25 15:00:00,16.41,16.55,16.36,16.54,2153134.0,16.41,16.55,16.36,16.54,2153134.0
2020-09-25 15:30:00,16.54,16.64,16.43,16.63,4338995.0,16.54,16.64,16.43,16.63,4338995.0
2020-09-28 09:30:00,16.92,16.95,16.1,16.57,6707300.0,16.92,16.95,16.1,16.57,6707300.0
2020-09-28 10:00:00,16.58,16.83,16.48,16.52,3056501.0,16.58,16.83,16.48,16.52,3056501.0
2020-09-28 10:30:00,16.53,16.58,16.01,16.23,3219223.0,16.53,16.58,16.01,16.23,3219223.0
2020-09-28 11:00:00,16.23,16.39,16.11,16.35,2269118.0,16.23,16.39,16.11,16.35,2269118.0
2020-09-28 11:30:00,16.34,16.48,16.32,16.41,1052598.0,16.34,16.48,16.32,16.41,1052598.0
2020-09-28 12:00:00,16.39,16.65,16.38,16.62,1286728.0,16.39,16.65,16.38,16.62,1286728.0
2020-09-28 12:30:00,16.63,16.75,16.61,16.7,1459622.0,16.63,16.75,16.61,16.7,1459622.0
2020-09-28 13:00:00,16.7,16.8,16.59,16.75,1241012.0,16.7,16.8,16.59,16.75,1241012.0
2020-09-28 13:30:00,16.75,16.76,16.57,16.63,965843.0,16.75,16.76,16.57,16.63,965843.0
2020-09-28 14:00:00,16.63,16.76,16.6,16.67,773184.0,16.63,16.76,16.6,16.67,773184.0
2020-09-28 14:30:00,16.66,16.93,16.66,16.9,1382810.0,16.66,16.93,16.66,16.9,1382810.0
2020-09-28 15:00:00,16.91,16.91,16.76,16.85,1154515.0,16.91,16.91,16.76,16.85,1154515.0
2020-09-28 15:30:00,16.84,16.84,16.66,16.68,1799746.0,16.84,16.84,16.66,16.68,1799746.0
2020-09-29 09:30:00,16.6,16.85,16.34,16.57,3147806.0,16.6,16.85,16.34,16.57,3147806.0
2020-09-29 10:00:00,16.56,16.66,16.44,16.5,934803.0,16.56,16.66,16.44,16.5,934803.0
2020-09-29 10:30:00,16.51,16.57,16.36,16.37,1002955.0,16.51,16.57,16.36,16.37,1002955.0
2020-09-29 11:00:00,16.37,16.62,16.31,16.53,1422583.0,16.37,16.62,16.31,16.53,1422583.0
2020-09-29 11:30:00,16.53,16.61,16.28,16.36,1034594.0,16.53,16.61,16.28,16.36,1034594.0
2020-09-29 12:00:00,16.37,16.49,16.32,16.46,602350.0,16.37,16.49,16.32,16.46,602350.0
2020-09-29 12:30:00,16.46,16.52,16.43,16.47,439860.0,16.46,16.52,16.43,16.47,439860.0
2020-09-29 13:00:00,16.48,16.51,16.38,16.48,486832.0,16.48,16.51,16.38,16.48,486832.0
2020-09-29 13:30:00,16.47,16.59,16.43,16.54,697561.0,16.47,16.59,16.43,16.54,697561.0
2020-09-29 14:00:00,16.55,16.67,16.5,16.64,538747.0,16.55,16.67,16.5,16.64,538747.0
2020-09-29 14:30:00,16.65,16.7,16.6,16.6,755384.0,16.65,16.7,16.6,16.6,755384.0
2020-09-29 15:00:00,16.61,16.67,16.58,16.61,543010.0,16.61,16.67,16.58,16.61,543010.0
2020-09-29 15:30:00,16.61,16.66,16.54,16.56,1252670.0,16.61,16.66,16.54,16.56,1252670.0
2020-09-30 09:30:00,17.09,18.23,16.97,17.89,11535994.0,17.09,18.23,16.97,17.89,11535994.0
2020-09-30 10:00:00,17.89,18.14,17.55,17.59,5314983.0,17.89,18.14,17.55,17.59,5314983.0
2020-09-30 10:30:00,17.6,17.85,17.49,17.7,2867182.0,17.6,17.85,17.49,17.7,2867182.0
2020-09-30 11:00:00,17.69,17.71,17.41,17.43,2530885.0,17.69,17.71,17.41,17.43,2530885.0
2020-09-30 11:30:00,17.43,17.65,17.38,17.41,1714232.0,17.43,17.65,17.38,17.41,1714232.0
2020-09-30 12:00:00,17.41,17.49,17.38,17.44,1114291.0,17.41,17.49,17.38,17.44,1114291.0
2020-09-30 12:30:00,17.43,17.5,17.33,17.41,1072464.0,17.43,17.5,17.33,17.41,1072464.0
2020-09-30 13:00:00,17.41,17.45,17.27,17.44,1106913.0,17.41,17.45,17.27,17.44,1106913.0
2020-09-30 13:30:00,17.43,17.5,17.35,17.4,832089.0,17.43,17.5,17.35,17.4,832089.0
2020-09-30 14:00:00,17.4,17.45,17.18,17.22,1092296.0,17.4,17.45,17.18,17.22,1092296.0
2020-09-30 14:30:00,17.21,17.23,16.94,17.18,2590630.0,17.21,17.23,16.94,17.18,2590630.0
2020-09-30 15:00:00,17.17,17.21,16.98,17.11,1374667.0,17.17,17.21,16.98,17.11,1374667.0
2020-09-30 15:30:00,17.11,17.2,17.05,17.11,1881747.0,17.11,17.2,17.05,17.11,1881747.0
2020-10-01 09:30:00,17.4,17.41,16.9,16.98,5949518.0,17.4,17.41,16.9,16.98,5949518.0
2020-10-01 10:00:00,16.96,17.08,16.74,17.03,3117627.0,16.96,17.08,16.74,17.03,3117627.0
2020-10-01 10:30:00,17.04,17.17,16.91,16.95,1463833.0,17.04,17.17,16.91,16.95,1463833.0
2020-10-01 11:00:00,16.96,16.98,16.87,16.91,820043.0,16.96,16.98,16.87,16.91,820043.0
2020-10-01 11:30:00,16.91,16.95,16.84,16.89,764227.0,16.91,16.95,16.84,16.89,764227.0
2020-10-01 12:00:00,16.89,16.93,16.82,16.84,725226.0,16.89,16.93,16.82,16.84,725226.0
2020-10-01 12:30:00,16.83,16.96,16.81,16.91,643348.0,16.83,16.96,16.81,16.91,643348.0
2020-10-01 13:00:00,16.91,17.12,16.9,17.07,874858.0,16.91,17.12,16.9,17.07,874858.0
2020-10-01 13:30:00,17.07,17.23,17.06,17.17,1063641.0,17.07,17.23,17.06,17.17,1063641.0
2020-10-01 14:00:00,17.17,17.24,17.0,17.23,1087648.0,17.17,17.24,17.0,17.23,1087648.0
2020-10-01 14:30:00,17.23,17.27,17.17,17.23,1019034.0,17.23,17.27,17.17,17.23,1019034.0
2020-10-01 15:00:00,17.23,17.27,17.13,17.21,863063.0,17.23,17.27,17.13,17.21,863063.0
2020-10-01 15:30:00,17.21,17.35,17.2,17.35,1548728.0,17.21,17.35,17.2,17.35,1548728.0
2020-10-02 09:30:00,16.28,16.84,16.15,16.54,4295042.0,16.28,16.84,16.15,16.54,4295042.0
2020-10-02 10:00:00,16.54,16.92,16.52,16.85,1726454.0,16.54,16.92,16.52,16.85,1726454.0
2020-10-02 10:30:00,16.85,16.92,16.75,16.84,1464798.0,16.85,16.92,16.75,16.84,1464798.0
2020-10-02 11:00:00,16.83,17.0,16.8,16.96,1189521.0,16.83,17.0,16.8,16.96,1189521.0
2020-10-02 11:30:00,16.96,16.98,16.85,16.86,829065.0,16.96,16.98,16.85,16.86,829065.0
2020-10-02 12:00:00,16.86,17.43,16.8,17.27,2606310.0,16.86,17.43,16.8,17.27,2606310.0
2020-10-02 12:30:00,17.28,17.29,17.14,17.2,1245231.0,17.28,17.29,17.14,17.2,1245231.0
2020-10-02 13:00:00,17.21,17.27,17.1,17.21,806165.0,17.21,17.27,17.1,17.21,806165.0
2020-10-02 13:30:00,17.21,17.22,17.02,17.06,855439.0,17.21,17.22,17.02,17.06,855439.0
2020-10-02 14:00:00,17.06,17.22,17.04,17.05,912426.0,17.06,17.22,17.04,17.05,912426.0
2020-10-02 14:30:00,17.06,17.13,17.02,17.1,634218.0,17.06,17.13,17.02,17.1,634218.0
2020-10-02 15:00:00,17.1,17.17,17.0,17.16,784027.0,17.1,17.17,17.0,17.16,784027.0
2020-10-02 15:30:00,17.16,17.35,17.12,17.26,2137823.0,17.16,17.35,17.12,17.26,2137823.0
2020-10-05 09:30:00,17.06,17.36,16.84,16.97,3406463.0,17.06,17.36,16.84,16.97,3406463.0
2020-10-05 10:00:00,16.97,17.1,16.92,16.97,1008342.0,16.97,17.1,16.92,16.97,1008342.0
2020-10-05 10:30:00,16.97,17.07,16.91,16.98,745165.0,16.97,17.07,16.91,16.98,745165.0
2020-10-05 11:00:00,16.98,17.05,16.88,16.91,806540.0,16.98,17.05,16.88,16.91,806540.0
2020-10-05 11:30:00,16.91,16.92,16.8,16.89,820990.0,16.91,16.92,16.8,16.89,820990.0
2020-10-05 12:00:00,16.89,16.9,16.84,16.87,405619.0,16.89,16.9,16.84,16.87,405619.0
2020-10-05 12:30:00,16.86,16.94,16.81,16.83,648469.0,16.86,16.94,16.81,16.83,648469.0
2020-10-05 13:00:00,16.83,16.84,16.73,16.79,880641.0,16.83,16.84,16.73,16.79,880641.0
2020-10-05 13:30:00,16.79,16.79,16.72,16.73,486468.0,16.79,16.79,16.72,16.73,486468.0
2020-10-05 14:00:00,16.73,16.81,16.69,16.81,642357.0,16.73,16.81,16.69,16.81,642357.0
2020-10-05 14:30:00,16.81,16.98,16.8,16.94,987450.0,16.81,16.98,16.8,16.94,987450.0
2020-10-05 15:00:00,16.95,17.06,16.89,17.04,1224655.0,16.95,17.06,16.89,17.04,1224655.0
2020-10-05 15:30:00,17.04,17.05,16.97,16.98,1459711.0,17.04,17.05,16.97,16.98,1459711.0
2020-10-06 09:30:00,17.22,17.91,17.21,17.69,5869932.0,17.22,17.91,17.21,17.69,5869932.0
2020-10-06 10:00:00,17.7,18.11,17.69,18.1,3923975.0,17.7,18.11,17.69,18.1,3923975.0
2020-10-06 10:30:00,18.11,18.24,17.95,18.01,3984676.0,18.11,18.24,17.95,18.01,3984676.0
2020-10-06 11:00:00,18.01,18.01,17.68,17.75,2082065.0,18.01,18.01,17.68,17.75,2082065.0
2020-10-06 11:30:00,17.74,17.94,17.71,17.91,1346541.0,17.74,17.94,17.71,17.91,1346541.0
2020-10-06 12:00:00,17.91,17.94,17.75,17.9,839217.0,17.91,17.94,17.75,17.9,839217.0
2020-10-06 12:30:00,17.91,18.02,17.87,18.0,967135.0,17.91,18.02,17.87,18.0,967135.0
2020-10-06 13:00:00,18.01,18.02,17.87,17.89,778664.0,18.01,18.02,17.87,17.89,778664.0
2020-10-06 13:30:00,17.89,17.95,17.82,17.88,623067.0,17.89,17.95,17.82,17.88,623067.0
2020-10-06 14:00:00,17.87,17.97,17.84,17.92,608467.0,17.87,17.97,17.84,17.92,608467.0
2020-10-06 14:30:00,17.92,18.03,17.16,17.45,3155867.0,17.92,18.03,17.16,17.45,3155867.0
2020-10-06 15:00:00,17.45,17.45,17.09,17.41,2852518.0,17.45,17.45,17.09,17.41,2852518.0
2020-10-06 15:30:00,17.42,17.54,17.22,17.23,2459772.0,17.42,17.54,17.22,17.23,2459772.0
2020-10-07 09:30:00,17.75,17.94,17.62,17.8,3317231.0,17.75,17.94,17.62,17.8,3317231.0
2020-10-07 10:00:00,17.79,17.8,17.46,17.67,1857914.0,17.79,17.8,17.46,17.67,1857914.0
2020-10-07 10:30:00,17.68,17.76,17.59,17.73,1009264.0,17.68,17.76,17.59,17.73,1009264.0
2020-10-07 11:00:00,17.73,17.87,17.72,17.79,947400.0,17.73,17.87,17.72,17.79,947400.0
2020-10-07 11:30:00,17.79,17.94,17.78,17.93,748896.0,17.79,17.94,17.78,17.93,748896.0
2020-10-07 12:00:00,17.92,17.98,17.78,17.84,983577.0,17.92,17.98,17.78,17.84,983577.0
2020-10-07 12:30:00,17.84,17.96,17.83,17.95,580521.0,17.84,17.96,17.83,17.95,580521.0
2020-10-07 13:00:00,17.95,18.16,17.95,18.1,1513701.0,17.95,18.16,17.95,18.1,1513701.0
2020-10-07 13:30:00,18.1,18.14,18.0,18.01,785985.0,18.1,18.14,18.0,18.01,785985.0
2020-10-07 14:00:00,18.0,18.06,17.97,18.03,621659.0,18.0,18.06,17.97,18.03,621659.0
2020-10-07 14:30:00,18.03,18.05,17.96,18.0,570024.0,18.03,18.05,17.96,18.0,570024.0
2020-10-07 15:00:00,18.0,18.15,17.98,18.14,867228.0,18.0,18.15,17.98,18.14,867228.0
2020-10-07 15:30:00,18.14,18.15,18.01,18.01,1362996.0,18.14,18.15,18.01,18.01,1362996.0
2020-10-08 09:30:00,18.32,18.44,17.77,17.87,4071801.0,18.32,18.44,17.77,17.87,4071801.0
2020-10-08 10:00:00,17.87,17.94,17.72,17.85,1588602.0,17.87,17.94,17.72,17.85,1588602.0
2020-10-08 10:30:00,17.85,18.1,17.85,18.08,1428252.0,17.85,18.1,17.85,18.08,1428252.0
2020-10-08 11:00:00,18.07,18.08,17.79,17.82,1289956.0,18.07,18.08,17.79,17.82,1289956.0
2020-10-08 11:30:00,17.82,17.9,17.69,17.88,999188.0,17.82,17.9,17.69,17.88,999188.0
2020-10-08 12:00:00,17.89,17.99,17.87,17.96,592780.0,17.89,17.99,17.87,17.96,592780.0
2020-10-08 12:30:00,17.97,18.03,17.94,18.0,445317.0,17.97,18.03,17.94,18.0,445317.0
2020-10-08 13:00:00,18.0,18.01,17.87,17.91,354327.0,18.0,18.01,17.87,17.91,354327.0
2020-10-08 13:30:00,17.91,17.99,17.88,17.96,399510.0,17.91,17.99,17.88,17.96,399510.0
2020-10-08 14:00:00,17.95,18.15,17.95,18.13,869754.0,17.95,18.15,17.95,18.13,869754.0
2020-10-08 14:30:00,18.13,18.23,18.12,18.19,961512.0,18.13,18.23,18.12,18.19,961512.0
2020-10-08 15:00:00,18.19,18.27,18.15,18.26,1035616.0,18.19,18.27,18.15,18.26,1035616.0
2020-10-08 15:30:00,18.26,18.27,18.16,18.19,1553457.0,18.26,18.27,18.16,18.19,1553457.0
2020-10-09 09:30:00,18.3,18.72,17.98,18.47,4910492.0,18.3,18.72,17.98,18.47,4910492.0
2020-10-09 10:00:00,18.48,18.67,18.27,18.36,3092421.0,18.48,18.67,18.27,18.36,3092421.0
2020-10-09 10:30:00,18.36,18.65,18.35,18.54,1810949.0,18.36,18.65,18.35,18.54,1810949.0
2020-10-09 11:00:00,18.54,18.73,18.54,18.59,1626683.0,18.54,18.73,18.54,18.59,1626683.0
2020-10-09 11:30:00,18.6,18.78,18.5,18.76,1705811.0,18.6,18.78,18.5,18.76,1705811.0
2020-10-09 12:00:00,18.76,18.88,18.69,18.72,1357289.0,18.76,18.88,18.69,18.72,1357289.0
2020-10-09 12:30:00,18.72,18.85,18.64,18.69,1047032.0,18.72,18.85,18.64,18.69,1047032.0
2020-10-09 13:00:00,18.69,18.78,18.65,18.75,743404.0,18.69,18.78,18.65,18.75,743404.0
2020-10-09 13:30:00,18.75,18.9,18.7,18.86,1017434.0,18.75,18.9,18.7,18.86,1017434.0
2020-10-09 14:00:00,18.86,18.86,18.72,18.84,910246.0,18.86,18.86,18.72,18.84,910246.0
2020-10-09 14:30:00,18.84,18.91,18.71,18.78,1464660.0,18.84,18.91,18.71,18.78,1464660.0
2020-10-09 15:00:00,18.77,18.8,18.71,18.8,550882.0,18.77,18.8,18.71,18.8,550882.0
2020-10-09 15:30:00,18.8,18.83,18.69,18.73,1731104.0,18.8,18.83,18.69,18.73,1731104.0
2020-10-12 09:30:00,18.52,18.62,18.21,18.33,3078215.0,18.52,18.62,18.21,18.33,3078215.0
2020-10-12 10:00:00,18.32,18.51,18.32,18.5,1516730.0,18.32,18.51,18.32,18.5,1516730.0
2020-10-12 10:30:00,18.49,18.61,18.26,18.3,1519649.0,18.49,18.61,18.26,18.3,1519649.0
2020-10-12 11:00:00,18.31,18.35,18.27,18.31,1056059.0,18.31,18.35,18.27,18.31,1056059.0
2020-10-12 11:30:00,18.32,18.39,18.23,18.24,743382.0,18.32,18.39,18.23,18.24,743382.0
2020-10-12 12:00:00,18.24,18.33,18.22,18.31,427247.0,18.24,18.33,18.22,18.31,427247.0
2020-10-12 12:30:00,18.31,18.37,18.24,18.29,578835.0,18.31,18.37,18.24,18.29,578835.0
2020-10-12 13:00:00,18.28,18.3,18.25,18.29,312515.0,18.28,18.3,18.25,18.29,312515.0
2020-10-12 13:30:00,18.29,18.29,18.24,18.29,436830.0,18.29,18.29,18.24,18.29,436830.0
2020-10-12 14:00:00,18.29,18.31,18.24,18.25,389899.0,18.29,18.31,18.24,18.25,389899.0
2020-10-12 14:30:00,18.25,18.26,18.13,18.21,905159.0,18.25,18.26,18.13,18.21,905159.0
2020-10-12 15:00:00,18.21,18.25,18.18,18.21,514173.0,18.21,18.25,18.18,18.21,514173.0
2020-10-12 15:30:00,18.22,18.22,18.08,18.09,1264263.0,18.22,18.22,18.08,18.09,1264263.0
2020-10-13 09:30:00,17.3,17.37,16.72,16.87,7359273.0,17.3,17.37,16.72,16.87,7359273.0
2020-10-13 10:00:00,16.88,17.12,16.84,17.01,2628821.0,16.88,17.12,16.84,17.01,2628821.0
2020-10-13 10:30:00,17.0,17.01,16.82,16.87,1285429.0,17.0,17.01,16.82,16.87,1285429.0
2020-10-13 11:00:00,16.87,17.03,16.84,16.85,1167846.0,16.87,17.03,16.84,16.85,1167846.0
2020-10-13 11:30:00,16.86,16.88,16.75,16.76,1319894.0,16.86,16.88,16.75,16.76,1319894.0
2020-10-13 12:00:00,16.77,16.85,16.74,16.84,1089810.0,16.77,16.85,16.74,16.84,1089810.0
2020-10-13 12:30:00,16.84,16.95,16.81,16.89,920258.0,16.84,16.95,16.81,16.89,920258.0
2020-10-13 13:00:00,16.89,16.91,16.8,16.86,766593.0,16.89,16.91,16.8,16.86,766593.0
2020-10-13 13:30:00,16.86,16.86,16.75,16.77,681508.0,16.86,16.86,16.75,16.77,681508.0
2020-10-13 14:00:00,16.76,16.81,16.7,16.71,1201941.0,16.76,16.81,16.7,16.71,1201941.0
2020-10-13 14:30:00,16.7,16.72,16.49,16.5,1908813.0,16.7,16.72,16.49,16.5,1908813.0
2020-10-13 15:00:00,16.5,16.55,16.42,16.46,1667467.0,16.5,16.55,16.42,16.46,1667467.0
2020-10-13 15:30:00,16.47,16.65,16.44,16.59,2809024.0,16.47,16.65,16.44,16.59,2809024.0
2020-10-14 09:30:00,16.68,17.16,16.68,16.86,3634554.0,16.68,17.16,16.68,16.86,3634554.0
2020-10-14 10:00:00,16.86,16.9,16.59,16.62,1764780.0,16.86,16.9,16.59,16.62,1764780.0
2020-10-14 10:30:00,16.63,16.66,16.47,16.6,2063050.0,16.63,16.66,16.47,16.6,2063050.0
2020-10-14 11:00:00,16.6,16.65,16.5,16.54,1092970.0,16.6,16.65,16.5,16.54,1092970.0
2020-10-14 11:30:00,16.55,16.6,16.36,16.38,1454864.0,16.55,16.6,16.36,16.38,1454864.0
2020-10-14 12:00:00,16.38,16.52,16.37,16.45,787439.0,16.38,16.52,16.37,16.45,787439.0
2020-10-14 12:30:00,16.45,16.56,16.41,16.52,794892.0,16.45,16.56,16.41,16.52,794892.0
2020-10-14 13:00:00,16.51,16.76,16.51,16.71,1056749.0,16.51,16.76,16.51,16.71,1056749.0
2020-10-14 13:30:00,16.71,16.75,16.6,16.62,722527.0,16.71,16.75,16.6,16.62,722527.0
2020-10-14 14:00:00,16.61,16.7,16.57,16.61,495959.0,16.61,16.7,16.57,16.61,495959.0
2020-10-14 14:30:00,16.61,16.63,16.54,16.59,485139.0,16.61,16.63,16.54,16.59,485139.0
2020-10-14 15:00:00,16.59,16.68,16.58,16.62,602609.0,16.59,16.68,16.58,16.62,602609.0
2020-10-14 15:30:00,16.62,16.64,16.47,16.49,1895195.0,16.62,16.64,16.47,16.49,1895195.0
2020-10-15 09:30:00,16.18,16.24,15.7,15.9,4775236.0,16.18,16.24,15.7,15.9,4775236.0
2020-10-15 10:00:00,15.88,15.9,15.65,15.67,2063977.0,15.88,15.9,15.65,15.67,2063977.0
2020-10-15 10:30:00,15.66,15.81,15.65,15.79,1111427.0,15.66,15.81,15.65,15.79,1111427.0
2020-10-15 11:00:00,15.79,15.99,15.77,15.88,1345826.0,15.79,15.99,15.77,15.88,1345826.0
2020-10-15 11:30:00,15.88,16.05,15.86,15.97,1086471.0,15.88,16.05,15.86,15.97,1086471.0
2020-10-15 12:00:00,15.96,16.06,15.95,16.03,809541.0,15.96,16.06,15.95,16.03,809541.0
2020-10-15 12:30:00,16.03,16.03,15.87,15.88,1006640.0,16.03,16.03,15.87,15.88,1006640.0
2020-10-15 13:00:00,15.89,16.02,15.88,15.97,481488.0,15.89,16.02,15.88,15.97,481488.0
2020-10-15 13:30:00,15.97,16.01,15.9,15.91,805614.0,15.97,16.01,15.9,15.91,805614.0
2020-10-15 14:00:00,15.91,16.07,15.9,16.06,598056.0,15.91,16.07,15.9,16.06,598056.0
2020-10-15 14:30:00,16.05,16.07,15.97,16.0,885303.0,16.05,16.07,15.97,16.0,885303.0
2020-10-15 15:00:00,16.0,16.14,16.0,16.14,809876.0,16.0,16.14,16.0,16.14,809876.0
2020-10-15 15:30:00,16.14,16.18,16.08,16.11,1430943.0,16.14,16.18,16.08,16.11,1430943.0
2020-10-16 09:30:00,16.28,16.39,15.9,15.97,2707778.0,16.28,16.39,15.9,15.97,2707778.0
2020-10-16 10:00:00,15.97,16.07,15.92,16.06,1186020.0,15.97,16.07,15.92,16.06,1186020.0
2020-10-16 10:30:00,16.05,16.1,15.9,15.91,833171.0,16.05,16.1,15.9,15.91,833171.0
2020-10-16 11:00:00,15.91,16.07,15.9,16.0,888525.0,15.91,16.07,15.9,16.0,888525.0
2020-10-16 11:30:00,15.99,16.05,15.96,16.01,531232.0,15.99,16.05,15.96,16.01,531232.0
2020-10-16 12:00:00,16.02,16.27,16.0,16.25,900229.0,16.02,16.27,16.0,16.25,900229.0
2020-10-16 12:30:00,16.26,16.26,16.11,16.16,745995.0,16.26,16.26,16.11,16.16,745995.0
2020-10-16 13:00:00,16.16,16.23,16.15,16.21,506936.0,16.16,16.23,16.15,16.21,506936.0
2020-10-16 13:30:00,16.21,16.3,16.17,16.25,471095.0,16.21,16.3,16.17,16.25,471095.0
2020-10-16 14:00:00,16.25,16.44,16.24,16.41,810525.0,16.25,16.44,16.24,16.41,810525.0
2020-10-16 14:30:00,16.41,16.44,16.33,16.41,932900.0,16.41,16.44,16.33,16.41,932900.0
2020-10-16 15:00:00,16.4,16.42,16.26,16.27,578324.0,16.4,16.42,16.26,16.27,578324.0
2020-10-16 15:30:00,16.27,16.29,16.18,16.2,1204125.0,16.27,16.29,16.18,16.2,1204125.0
2020-10-19 09:30:00,16.32,16.57,16.18,16.43,2019386.0,16.32,16.57,16.18,16.43,2019386.0
2020-10-19 10:00:00,16.43,16.65,16.33,16.63,1488009.0,16.43,16.65,16.33,16.63,1488009.0
2020-10-19 10:30:00,16.63,16.76,16.55,16.67,1467751.0,16.63,16.76,16.55,16.67,1467751.0
2020-10-19 11:00:00,16.67,16.69,16.54,16.57,801710.0,16.67,16.69,16.54,16.57,801710.0
2020-10-19 11:30:00,16.55,16.7,16.5,16.68,614305.0,16.55,16.7,16.5,16.68,614305.0
2020-10-19 12:00:00,16.69,16.72,16.57,16.6,492510.0,16.69,16.72,16.57,16.6,492510.0
2020-10-19 12:30:00,16.6,16.62,16.52,16.6,408002.0,16.6,16.62,16.52,16.6,408002.0
2020-10-19 13:00:00,16.6,16.63,16.52,16.55,336429.0,16.6,16.63,16.52,16.55,336429.0
2020-10-19 13:30:00,16.55,16.61,16.53,16.61,325638.0,16.55,16.61,16.53,16.61,325638.0
2020-10-19 14:00:00,16.6,16.64,16.51,16.53,633628.0,16.6,16.64,16.51,16.53,633628.0
2020-10-19 14:30:00,16.52,16.54,16.43,16.44,655946.0,16.52,16.54,16.43,16.44,655946.0
2020-10-19 15:00:00,16.44,16.45,16.27,16.33,878724.0,16.44,16.45,16.27,16.33,878724.0
2020-10-19 15:30:00,16.33,16.46,16.31,16.45,1255650.0,16.33,16.46,16.31,16.45,1255650.0
2020-10-20 09:30:00,16.66,16.91,16.55,16.81,2106211.0,16.66,16.91,16.55,16.81,2106211.0
2020-10-20 10:00:00,16.81,16.81,16.47,16.66,1301862.0,16.81,16.81,16.47,16.66,1301862.0
2020-10-20 10:30:00,16.66,16.79,16.6,16.75,1022267.0,16.66,16.79,16.6,16.75,1022267.0
2020-10-20 11:00:00,16.74,16.89,16.63,16.89,969082.0,16.74,16.89,16.63,16.89,969082.0
2020-10-20 11:30:00,16.89,16.99,16.78,16.81,1239535.0,16.89,16.99,16.78,16.81,1239535.0
2020-10-20 12:00:00,16.8,16.89,16.77,16.82,574225.0,16.8,16.89,16.77,16.82,574225.0
2020-10-20 12:30:00,16.81,16.97,16.8,16.96,807611.0,16.81,16.97,16.8,16.96,807611.0
2020-10-20 13:00:00,16.97,17.01,16.9,16.94,775877.0,16.97,17.01,16.9,16.94,775877.0
2020-10-20 13:30:00,16.94,17.04,16.93,17.02,685304.0,16.94,17.04,16.93,17.02,685304.0
2020-10-20 14:00:00,17.02,17.12,17.0,17.11,907754.0,17.02,17.12,17.0,17.11,907754.0
2020-10-20 14:30:00,17.11,17.16,17.03,17.1,1048119.0,17.11,17.16,17.03,17.1,1048119.0
2020-10-20 15:00:00,17.1,17.16,17.0,17.15,1257422.0,17.1,17.16,17.0,17.15,1257422.0
2020-10-20 15:30:00,17.14,17.16,17.07,17.07,1564884.0,17.14,17.16,17.07,17.07,1564884.0
2020-10-21 09:30:00,17.0,17.05,16.72,16.9,1932910.0,17.0,17.05,16.72,16.9,1932910.0
2020-10-21 10:00:00,16.91,17.01,16.83,16.92,797582.0,16.91,17.01,16.83,16.92,797582.0
2020-10-21 10:30:00,16.92,17.14,16.91,16.95,1149188.0,16.92,17.14,16.91,16.95,1149188.0
2020-10-21 11:00:00,16.95,16.97,16.78,16.91,750032.0,16.95,16.97,16.78,16.91,750032.0
2020-10-21 11:30:00,16.91,17.01,16.89,16.96,629497.0,16.91,17.01,16.89,16.96,629497.0
2020-10-21 12:00:00,16.97,17.14,16.91,17.07,902191.0,16.97,17.14,16.91,17.07,902191.0
2020-10-21 12:30:00,17.07,17.14,16.98,16.99,702087.0,17.07,17.14,16.98,16.99,702087.0
2020-10-21 13:00:00,16.99,17.03,16.89,16.91,486075.0,16.99,17.03,16.89,16.91,486075.0
2020-10-21 13:30:00,16.9,17.02,16.9,16.97,558567.0,16.9,17.02,16.9,16.97,558567.0
2020-10-21 14:00:00,16.97,17.02,16.9,16.92,512120.0,16.97,17.02,16.9,16.92,512120.0
2020-10-21 14:30:00,16.92,17.03,16.91,17.03,380075.0,16.92,17.03,16.91,17.03,380075.0
2020-10-21 15:00:00,17.03,17.05,16.95,17.01,472304.0,17.03,17.05,16.95,17.01,472304.0
2020-10-21 15:30:00,17.0,17.04,16.91,16.99,994755.0,17.0,17.04,16.91,16.99,994755.0
2020-10-22 09:30:00,17.1,17.31,17.02,17.25,2064051.0,17.1,17.31,17.02,17.25,2064051.0
2020-10-22 10:00:00,17.25,17.34,17.15,17.21,1455519.0,17.25,17.34,17.15,17.21,1455519.0
2020-10-22 10:30:00,17.21,17.41,17.1,17.39,1709304.0,17.21,17.41,17.1,17.39,1709304.0
2020-10-22 11:00:00,17.39,17.53,17.32,17.43,1246033.0,17.39,17.53,17.32,17.43,1246033.0
2020-10-22 11:30:00,17.43,17.44,17.31,17.35,854168.0,17.43,17.44,17.31,17.35,854168.0
2020-10-22 12:00:00,17.36,17.49,17.33,17.47,665122.0,17.36,17.49,17.33,17.47,665122.0
2020-10-22 12:30:00,17.48,17.53,17.44,17.52,672245.0,17.48,17.53,17.44,17.52,672245.0
2020-10-22 13:00:00,17.53,17.6,17.47,17.51,674187.0,17.53,17.6,17.47,17.51,674187.0
2020-10-22 13:30:00,17.51,17.76,17.49,17.64,1421850.0,17.51,17.76,17.49,17.64,1421850.0
2020-10-22 14:00:00,17.64,17.72,17.59,17.64,859264.0,17.64,17.72,17.59,17.64,859264.0
2020-10-22 14:30:00,17.64,17.7,17.56,17.58,680210.0,17.64,17.7,17.56,17.58,680210.0
2020-10-22 15:00:00,17.59,17.69,17.55,17.68,830131.0,17.59,17.69,17.55,17.68,830131.0
2020-10-22 15:30:00,17.68,17.72,17.66,17.71,1675795.0,17.68,17.72,17.66,17.71,1675795.0
2020-10-23 09:30:00,17.72,17.88,17.45,17.59,2038262.0,17.72,17.88,17.45,17.59,2038262.0
2020-10-23 10:00:00,17.6,17.68,17.54,17.66,1099721.0,17.6,17.68,17.54,17.66,1099721.0
2020-10-23 10:30:00,17.66,17.96,17.65,17.84,2068530.0,17.66,17.96,17.65,17.84,2068530.0
2020-10-23 11:00:00,17.84,17.98,17.74,17.92,1391697.0,17.84,17.98,17.74,17.92,1391697.0
2020-10-23 11:30:00,17.91,17.97,17.79,17.82,1039234.0,17.91,17.97,17.79,17.82,1039234.0
2020-10-23 12:00:00,17.82,17.85,17.68,17.73,810342.0,17.82,17.85,17.68,17.73,810342.0
2020-10-23 12:30:00,17.73,17.87,17.73,17.81,1635572.0,17.73,17.87,17.73,17.81,1635572.0
2020-10-23 13:00:00,17.81,17.9,17.79,17.9,439501.0,17.81,17.9,17.79,17.9,439501.0
2020-10-23 13:30:00,17.9,18.11,17.87,18.11,1646233.0,17.9,18.11,17.87,18.11,1646233.0
2020-10-23 14:00:00,18.1,18.16,18.02,18.15,1264313.0,18.1,18.16,18.02,18.15,1264313.0
2020-10-23 14:30:00,18.16,18.32,18.15,18.28,2377164.0,18.16,18.32,18.15,18.28,2377164.0
2020-10-23 15:00:00,18.28,18.4,18.21,18.3,2001040.0,18.28,18.4,18.21,18.3,2001040.0
2020-10-23 15:30:00,18.29,18.41,18.29,18.36,2386264.0,18.29,18.41,18.29,18.36,2386264.0
2020-10-26 09:30:00,17.74,17.74,16.82,17.1,7169559.0,17.74,17.74,16.82,17.1,7169559.0
2020-10-26 10:00:00,17.1,17.1,16.77,16.78,2376892.0,17.1,17.1,16.77,16.78,2376892.0
2020-10-26 10:30:00,16.78,16.9,16.55,16.58,2806361.0,16.78,16.9,16.55,16.58,2806361.0
2020-10-26 11:00:00,16.57,16.82,16.51,16.77,1869680.0,16.57,16.82,16.51,16.77,1869680.0
2020-10-26 11:30:00,16.77,16.78,16.64,16.74,849359.0,16.77,16.78,16.64,16.74,849359.0
2020-10-26 12:00:00,16.74,16.75,16.6,16.63,755930.0,16.74,16.75,16.6,16.63,755930.0
2020-10-26 12:30:00,16.63,16.63,16.4,16.45,1849013.0,16.63,16.63,16.4,16.45,1849013.0
2020-10-26 13:00:00,16.45,16.57,16.35,16.48,1653157.0,16.45,16.57,16.35,16.48,1653157.0
2020-10-26 13:30:00,16.48,16.71,16.42,16.71,1365712.0,16.48,16.71,16.42,16.71,1365712.0
2020-10-26 14:00:00,16.71,16.8,16.65,16.75,1089900.0,16.71,16.8,16.65,16.75,1089900.0
2020-10-26 14:30:00,16.74,16.83,16.71,16.75,782532.0,16.74,16.83,16.71,16.75,782532.0
2020-10-26 15:00:00,16.75,16.84,16.67,16.81,1073803.0,16.75,16.84,16.67,16.81,1073803.0
2020-10-26 15:30:00,16.82,16.86,16.77,16.8,1768031.0,16.82,16.86,16.77,16.8,1768031.0
2020-10-27 09:30:00,16.85,17.04,16.55,16.9,2741246.0,16.85,17.04,16.55,16.9,2741246.0
2020-10-27 10:00:00,16.89,17.07,16.82,16.88,1635494.0,16.89,17.07,16.82,16.88,1635494.0
2020-10-27 10:30:00,16.88,16.94,16.82,16.87,578851.0,16.88,16.94,16.82,16.87,578851.0
2020-10-27 11:00:00,16.87,16.89,16.73,16.75,507148.0,16.87,16.89,16.73,16.75,507148.0
2020-10-27 11:30:00,16.75,16.8,16.7,16.76,580069.0,16.75,16.8,16.7,16.76,580069.0
2020-10-27 12:00:00,16.76,16.76,16.65,16.66,562976.0,16.76,16.76,16.65,16.66,562976.0
2020-10-27 12:30:00,16.66,16.71,16.64,16.68,356728.0,16.66,16.71,16.64,16.68,356728.0
2020-10-27 13:00:00,16.68,16.77,16.65,16.75,416959.0,16.68,16.77,16.65,16.75,416959.0
2020-10-27 13:30:00,16.76,16.84,16.71,16.82,594084.0,16.76,16.84,16.71,16.82,594084.0
2020-10-27 14:00:00,16.82,16.82,16.73,16.73,414750.0,16.82,16.82,16.73,16.73,414750.0
2020-10-27 14:30:00,16.74,16.78,16.7,16.71,469846.0,16.74,16.78,16.7,16.71,469846.0
2020-10-27 15:00:00,16.71,16.72,16.54,16.57,798267.0,16.71,16.72,16.54,16.57,798267.0
2020-10-27 15:30:00,16.57,16.6,16.51,16.53,1755985.0,16.57,16.6,16.51,16.53,1755985.0
2020-10-28 09:30:00,15.84,16.03,15.47,15.69,5185965.0,15.84,16.03,15.47,15.69,5185965.0
2020-10-28 10:00:00,15.68,15.68,15.31,15.34,2334967.0,15.68,15.68,15.31,15.34,2334967.0
2020-10-28 10:30:00,15.35,15.37,15.07,15.11,2604443.0,15.35,15.37,15.07,15.11,2604443.0
2020-10-28 11:00:00,15.11,15.21,15.08,15.2,1755186.0,15.11,15.21,15.08,15.2,1755186.0
2020-10-28 11:30:00,15.19,15.44,15.05,15.38,1837965.0,15.19,15.44,15.05,15.38,1837965.0
2020-10-28 12:00:00,15.38,15.59,15.36,15.47,1730867.0,15.38,15.59,15.36,15.47,1730867.0
2020-10-28 12:30:00,15.47,15.55,15.27,15.31,938055.0,15.47,15.55,15.27,15.31,938055.0
2020-10-28 13:00:00,15.3,15.32,15.15,15.24,820750.0,15.3,15.32,15.15,15.24,820750.0
2020-10-28 13:30:00,15.23,15.34,15.17,15.27,651395.0,15.23,15.34,15.17,15.27,651395.0
2020-10-28 14:00:00,15.27,15.31,15.17,15.3,821320.0,15.27,15.31,15.17,15.3,821320.0
2020-10-28 14:30:00,15.3,15.32,15.17,15.24,685024.0,15.3,15.32,15.17,15.24,685024.0
2020-10-28 15:00:00,15.25,15.29,15.11,15.11,1138863.0,15.25,15.29,15.11,15.11,1138863.0
2020-10-28 15:30:00,15.11,15.19,15.0,15.02,2904205.0,15.11,15.19,15.0,15.02,2904205.0
2020-10-29 09:30:00,15.06,15.36,14.77,15.29,4017117.0,15.06,15.36,14.77,15.29,4017117.0
2020-10-29 10:00:00,15.3,15.76,15.17,15.67,2529150.0,15.3,15.76,15.17,15.67,2529150.0
2020-10-29 10:30:00,15.68,15.83,15.52,15.54,2173355.0,15.68,15.83,15.52,15.54,2173355.0
2020-10-29 11:00:00,15.55,15.7,15.42,15.63,2148500.0,15.55,15.7,15.42,15.63,2148500.0
2020-10-29 11:30:00,15.63,15.7,15.5,15.57,799015.0,15.63,15.7,15.5,15.57,799015.0
2020-10-29 12:00:00,15.57,15.63,15.51,15.57,554256.0,15.57,15.63,15.51,15.57,554256.0
2020-10-29 12:30:00,15.58,15.6,15.45,15.46,527139.0,15.58,15.6,15.45,15.46,527139.0
2020-10-29 13:00:00,15.47,15.57,15.41,15.55,475667.0,15.47,15.57,15.41,15.55,475667.0
2020-10-29 13:30:00,15.55,15.65,15.53,15.64,552835.0,15.55,15.65,15.53,15.64,552835.0
2020-10-29 14:00:00,15.64,15.77,15.61,15.76,789388.0,15.64,15.77,15.61,15.76,789388.0
2020-10-29 14:30:00,15.76,15.8,15.63,15.73,862155.0,15.76,15.8,15.63,15.73,862155.0
2020-10-29 15:00:00,15.73,15.76,15.61,15.7,795168.0,15.73,15.76,15.61,15.7,795168.0
2020-10-29 15:30:00,15.71,15.85,15.69,15.77,1478689.0,15.71,15.85,15.69,15.77,1478689.0
2020-10-30 09:30:00,15.49,15.97,15.41,15.58,2440535.0,15.49,15.97,15.41,15.58,2440535.0
2020-10-30 10:00:00,15.57,15.74,15.47,15.51,1372421.0,15.57,15.74,15.47,15.51,1372421.0
2020-10-30 10:30:00,15.5,15.56,15.3,15.3,1669158.0,15.5,15.56,15.3,15.3,1669158.0
2020-10-30 11:00:00,15.31,15.58,15.3,15.51,924419.0,15.31,15.58,15.3,15.51,924419.0
2020-10-30 11:30:00,15.51,15.58,15.4,15.54,675568.0,15.51,15.58,15.4,15.54,675568.0
2020-10-30 12:00:00,15.54,15.71,15.54,15.71,946144.0,15.54,15.71,15.54,15.71,946144.0
2020-10-30 12:30:00,15.7,15.74,15.6,15.62,740942.0,15.7,15.74,15.6,15.62,740942.0
2020-10-30 13:00:00,15.62,15.72,15.61,15.71,390273.0,15.62,15.72,15.61,15.71,390273.0
2020-10-30 13:30:00,15.71,16.55,15.57,16.52,6939938.0,15.71,16.55,15.57,16.52,6939938.0
2020-10-30 14:00:00,16.52,17.07,16.31,16.5,10401890.0,16.52,17.07,16.31,16.5,10401890.0
2020-10-30 14:30:00,16.5,16.89,16.4,16.81,4754732.0,16.5,16.89,16.4,16.81,4754732.0
2020-10-30 15:00:00,16.8,16.85,16.56,16.56,3308949.0,16.8,16.85,16.56,16.56,3308949.0
2020-10-30 15:30:00,16.56,16.64,16.42,16.62,4539375.0,16.56,16.64,16.42,16.62,4539375.0
2020-11-02 09:30:00,16.06,16.1,15.29,15.42,5959046.0,16.06,16.1,15.29,15.42,5959046.0
2020-11-02 10:00:00,15.43,15.75,15.41,15.56,2736888.0,15.43,15.75,15.41,15.56,2736888.0
2020-11-02 10:30:00,15.56,15.67,15.38,15.66,2284110.0,15.56,15.67,15.38,15.66,2284110.0
2020-11-02 11:00:00,15.66,15.99,15.63,15.94,2089531.0,15.66,15.99,15.63,15.94,2089531.0
2020-11-02 11:30:00,15.94,16.05,15.81,15.96,1402257.0,15.94,16.05,15.81,15.96,1402257.0
2020-11-02 12:00:00,15.97,16.1,15.96,16.06,997552.0,15.97,16.1,15.96,16.06,997552.0
2020-11-02 12:30:00,16.05,16.15,15.93,16.11,1021423.0,16.05,16.15,15.93,16.11,1021423.0
2020-11-02 13:00:00,16.12,16.14,15.85,15.93,1064803.0,16.12,16.14,15.85,15.93,1064803.0
2020-11-02 13:30:00,15.92,16.05,15.87,15.91,857122.0,15.92,16.05,15.87,15.91,857122.0
2020-11-02 14:00:00,15.91,16.01,15.82,15.99,763371.0,15.91,16.01,15.82,15.99,763371.0
2020-11-02 14:30:00,15.99,16.19,15.97,16.11,838606.0,15.99,16.19,15.97,16.11,838606.0
2020-11-02 15:00:00,16.11,16.22,16.09,16.16,925299.0,16.11,16.22,16.09,16.16,925299.0
2020-11-02 15:30:00,16.16,16.21,16.08,16.18,1427994.0,16.16,16.21,16.08,16.18,1427994.0
2020-11-03 09:30:00,16.2,16.73,16.18,16.62,2803756.0,16.2,16.73,16.18,16.62,2803756.0
2020-11-03 10:00:00,16.62,16.67,16.4,16.51,1225832.0,16.62,16.67,16.4,16.51,1225832.0
2020-11-03 10:30:00,16.51,16.57,16.37,16.5,774654.0,16.51,16.57,16.37,16.5,774654.0
2020-11-03 11:00:00,16.49,16.5,16.19,16.2,879194.0,16.49,16.5,16.19,16.2,879194.0
2020-11-03 11:30:00,16.21,16.33,16.12,16.3,858627.0,16.21,16.33,16.12,16.3,858627.0
2020-11-03 12:00:00,16.3,16.62,16.29,16.6,1104599.0,16.3,16.62,16.29,16.6,1104599.0
2020-11-03 12:30:00,16.6,16.69,16.53,16.61,795457.0,16.6,16.69,16.53,16.61,795457.0
2020-11-03 13:00:00,16.62,16.68,16.53,16.57,648179.0,16.62,16.68,16.53,16.57,648179.0
2020-11-03 13:30:00,16.59,16.59,16.46,16.5,549918.0,16.59,16.59,16.46,16.5,549918.0
2020-11-03 14:00:00,16.49,16.61,16.49,16.56,588226.0,16.49,16.61,16.49,16.56,588226.0
2020-11-03 14:30:00,16.56,16.68,16.54,16.66,583335.0,16.56,16.68,16.54,16.66,583335.0
2020-11-03 15:00:00,16.66,16.66,16.49,16.55,643532.0,16.66,16.66,16.49,16.55,643532.0
2020-11-03 15:30:00,16.55,16.66,16.53,16.54,1455269.0,16.55,16.66,16.53,16.54,1455269.0
2020-11-04 09:30:00,16.5,16.62,16.18,16.46,2720331.0,16.5,16.62,16.18,16.46,2720331.0
2020-11-04 10:00:00,16.46,16.72,16.4,16.58,1352349.0,16.46,16.72,16.4,16.58,1352349.0
2020-11-04 10:30:00,16.59,16.67,16.41,16.63,1022859.0,16.59,16.67,16.41,16.63,1022859.0
2020-11-04 11:00:00,16.63,16.72,16.52,16.65,787679.0,16.63,16.72,16.52,16.65,787679.0
2020-11-04 11:30:00,16.65,16.73,16.6,16.66,538098.0,16.65,16.73,16.6,16.66,538098.0
2020-11-04 12:00:00,16.66,16.69,16.48,16.48,647984.0,16.66,16.69,16.48,16.48,647984.0
2020-11-04 12:30:00,16.48,16.61,16.47,16.57,467262.0,16.48,16.61,16.47,16.57,467262.0
2020-11-04 13:00:00,16.57,16.59,16.39,16.41,512458.0,16.57,16.59,16.39,16.41,512458.0
2020-11-04 13:30:00,16.41,16.46,16.3,16.43,687872.0,16.41,16.46,16.3,16.43,687872.0
2020-11-04 14:00:00,16.43,16.44,16.26,16.27,698548.0,16.43,16.44,16.26,16.27,698548.0
2020-11-04 14:30:00,16.27,16.3,16.19,16.27,647486.0,16.27,16.3,16.19,16.27,647486.0
2020-11-04 15:00:00,16.27,16.29,16.11,16.14,731752.0,16.27,16.29,16.11,16.14,731752.0
2020-11-04 15:30:00,16.15,16.27,16.13,16.17,1214259.0,16.15,16.27,16.13,16.17,1214259.0
2020-11-05 09:30:00,16.4,16.88,16.4,16.83,2581587.0,16.4,16.88,16.4,16.83,2581587.0
2020-11-05 10:00:00,16.83,17.04,16.82,16.93,1746714.0,16.83,17.04,16.82,16.93,1746714.0
2020-11-05 10:30:00,16.93,17.12,16.85,16.95,1463106.0,16.93,17.12,16.85,16.95,1463106.0
2020-11-05 11:00:00,16.95,17.17,16.93,17.11,1238792.0,16.95,17.17,16.93,17.11,1238792.0
2020-11-05 11:30:00,17.11,17.19,17.04,17.13,978752.0,17.11,17.19,17.04,17.13,978752.0
2020-11-05 12:00:00,17.13,17.14,17.01,17.02,835189.0,17.13,17.14,17.01,17.02,835189.0
2020-11-05 12:30:00,17.03,17.04,16.93,17.02,964224.0,17.03,17.04,16.93,17.02,964224.0
2020-11-05 13:00:00,17.03,17.08,16.97,16.98,876092.0,17.03,17.08,16.97,16.98,876092.0
2020-11-05 13:30:00,16.98,17.22,16.97,17.22,898725.0,16.98,17.22,16.97,17.22,898725.0
2020-11-05 14:00:00,17.21,17.3,17.18,17.18,894956.0,17.21,17.3,17.18,17.18,894956.0
2020-11-05 14:30:00,17.17,17.25,17.12,17.14,887665.0,17.17,17.25,17.12,17.14,887665.0
2020-11-05 15:00:00,17.14,17.2,17.12,17.17,670647.0,17.14,17.2,17.12,17.17,670647.0
2020-11-05 15:30:00,17.17,17.31,17.1,17.26,1838716.0,17.17,17.31,17.1,17.26,1838716.0
2020-11-06 09:30:00,17.07,17.3,16.91,16.93,2569344.0,17.07,17.3,16.91,16.93,2569344.0
2020-11-06 10:00:00,16.93,17.1,16.93,17.01,1055923.0,16.93,17.1,16.93,17.01,1055923.0
2020-11-06 10:30:00,17.01,17.03,16.84,16.86,897963.0,17.01,17.03,16.84,16.86,897963.0
2020-11-06 11:00:00,16.87,16.93,16.67,16.77,1433987.0,16.87,16.93,16.67,16.77,1433987.0
2020-11-06 11:30:00,16.76,16.87,16.67,16.82,855798.0,16.76,16.87,16.67,16.82,855798.0
2020-11-06 12:00:00,16.82,16.9,16.76,16.82,523384.0,16.82,16.9,16.76,16.82,523384.0
2020-11-06 12:30:00,16.82,16.87,16.78,16.79,283564.0,16.82,16.87,16.78,16.79,283564.0
2020-11-06 13:00:00,16.79,16.96,16.78,16.95,355128.0,16.79,16.96,16.78,16.95,355128.0
2020-11-06 13:30:00,16.95,17.0,16.89,16.95,425981.0,16.95,17.0,16.89,16.95,425981.0
2020-11-06 14:00:00,16.96,16.96,16.9,16.93,297957.0,16.96,16.96,16.9,16.93,297957.0
2020-11-06 14:30:00,16.93,16.94,16.75,16.77,673982.0,16.93,16.94,16.75,16.77,673982.0
2020-11-06 15:00:00,16.77,16.78,16.65,16.77,1049921.0,16.77,16.78,16.65,16.77,1049921.0
2020-11-06 15:30:00,16.76,17.02,16.74,16.97,1839099.0,16.76,17.02,16.74,16.97,1839099.0
2020-11-09 09:30:00,21.02,23.05,20.36,20.53,17140211.0,21.02,23.05,20.36,20.53,17140211.0
2020-11-09 10:00:00,20.54,21.55,20.54,21.21,8855461.0,20.54,21.55,20.54,21.21,8855461.0
2020-11-09 10:30:00,21.21,21.41,20.51,20.51,6029296.0,21.21,21.41,20.51,20.51,6029296.0
2020-11-09 11:00:00,20.52,20.8,20.47,20.67,3382155.0,20.52,20.8,20.47,20.67,3382155.0
2020-11-09 11:30:00,20.67,21.35,20.56,21.32,3739543.0,20.67,21.35,20.56,21.32,3739543.0
2020-11-09 12:00:00,21.32,21.51,21.17,21.45,3208664.0,21.32,21.51,21.17,21.45,3208664.0
2020-11-09 12:30:00,21.44,21.85,21.39,21.8,2861446.0,21.44,21.85,21.39,21.8,2861446.0
2020-11-09 13:00:00,21.81,21.98,21.75,21.84,2573748.0,21.81,21.98,21.75,21.84,2573748.0
2020-11-09 13:30:00,21.84,21.85,21.58,21.65,2148393.0,21.84,21.85,21.58,21.65,2148393.0
2020-11-09 14:00:00,21.64,21.9,21.55,21.61,2321783.0,21.64,21.9,21.55,21.61,2321783.0
2020-11-09 14:30:00,21.61,21.62,21.15,21.48,3147568.0,21.61,21.62,21.15,21.48,3147568.0
2020-11-09 15:00:00,21.48,21.59,21.33,21.34,2335755.0,21.48,21.59,21.33,21.34,2335755.0
2020-11-09 15:30:00,21.34,21.54,21.3,21.54,4838660.0,21.34,21.54,21.3,21.54,4838660.0
2020-11-10 09:30:00,20.8,21.13,20.21,20.69,6583340.0,20.8,21.13,20.21,20.69,6583340.0
2020-11-10 10:00:00,20.7,20.74,20.16,20.38,3558359.0,20.7,20.74,20.16,20.38,3558359.0
2020-11-10 10:30:00,20.38,20.4,19.38,19.94,5560381.0,20.38,20.4,19.38,19.94,5560381.0
2020-11-10 11:00:00,19.95,20.22,19.82,20.08,2260477.0,19.95,20.22,19.82,20.08,2260477.0
2020-11-10 11:30:00,20.07,20.2,19.79,20.13,1617533.0,20.07,20.2,19.79,20.13,1617533.0
2020-11-10 12:00:00,20.13,20.4,20.13,20.23,1628191.0,20.13,20.4,20.13,20.23,1628191.0
2020-11-10 12:30:00,20.23,20.33,19.9,19.98,1457678.0,20.23,20.33,19.9,19.98,1457678.0
2020-11-10 13:00:00,19.98,20.07,19.67,19.76,1955584.0,19.98,20.07,19.67,19.76,1955584.0
2020-11-10 13:30:00,19.77,19.89,19.53,19.85,1736100.0,19.77,19.89,19.53,19.85,1736100.0
2020-11-10 14:00:00,19.84,20.17,19.65,20.17,1652455.0,19.84,20.17,19.65,20.17,1652455.0
2020-11-10 14:30:00,20.15,20.44,20.08,20.38,2031512.0,20.15,20.44,20.08,20.38,2031512.0
2020-11-10 15:00:00,20.38,20.45,20.27,20.3,1195657.0,20.38,20.45,20.27,20.3,1195657.0
2020-11-10 15:30:00,20.3,20.35,20.08,20.11,1814436.0,20.3,20.35,20.08,20.11,1814436.0
2020-11-11 09:30:00,20.53,20.84,19.93,20.53,4975382.0,20.53,20.84,19.93,20.53,4975382.0
2020-11-11 10:00:00,20.53,20.77,20.38,20.47,3053643.0,20.53,20.77,20.38,20.47,3053643.0
2020-11-11 10:30:00,20.46,20.59,20.24,20.28,1638635.0,20.46,20.59,20.24,20.28,1638635.0
2020-11-11 11:00:00,20.28,20.34,20.11,20.12,1596714.0,20.28,20.34,20.11,20.12,1596714.0
2020-11-11 11:30:00,20.13,20.25,20.0,20.01,1027855.0,20.13,20.25,20.0,20.01,1027855.0
2020-11-11 12:00:00,20.01,20.01,19.66,19.7,2189335.0,20.01,20.01,19.66,19.7,2189335.0
2020-11-11 12:30:00,19.7,19.84,19.59,19.79,1336873.0,19.7,19.84,19.59,19.79,1336873.0
2020-11-11 13:00:00,19.79,19.93,19.75,19.9,939530.0,19.79,19.93,19.75,19.9,939530.0
2020-11-11 13:30:00,19.89,20.02,19.85,19.92,834353.0,19.89,20.02,19.85,19.92,834353.0
2020-11-11 14:00:00,19.93,19.97,19.58,19.61,1280967.0,19.93,19.97,19.58,19.61,1280967.0
2020-11-11 14:30:00,19.62,19.7,19.45,19.61,1302562.0,19.62,19.7,19.45,19.61,1302562.0
2020-11-11 15:00:00,19.61,19.65,19.39,19.39,922022.0,19.61,19.65,19.39,19.39,922022.0
2020-11-11 15:30:00,19.39,19.53,19.35,19.52,1872237.0,19.39,19.53,19.35,19.52,1872237.0
2020-11-12 09:30:00,18.79,19.18,18.61,19.1,4280520.0,18.79,19.18,18.61,19.1,4280520.0
2020-11-12 10:00:00,19.1,19.49,18.97,19.23,2468278.0,19.1,19.49,18.97,19.23,2468278.0
2020-11-12 10:30:00,19.24,19.75,19.23,19.75,1887336.0,19.24,19.75,19.23,19.75,1887336.0
2020-11-12 11:00:00,19.75,19.86,19.49,19.63,1817316.0,19.75,19.86,19.49,19.63,1817316.0
2020-11-12 11:30:00,19.64,19.87,19.63,19.82,1181066.0,19.64,19.87,19.63,19.82,1181066.0
2020-11-12 12:00:00,19.82,19.83,19.52,19.53,1311322.0,19.82,19.83,19.52,19.53,1311322.0
2020-11-12 12:30:00,19.53,19.61,19.26,19.39,1357962.0,19.53,19.61,19.26,19.39,1357962.0
2020-11-12 13:00:00,19.38,19.46,19.16,19.22,1142987.0,19.38,19.46,19.16,19.22,1142987.0
2020-11-12 13:30:00,19.21,19.37,19.19,19.34,663825.0,19.21,19.37,19.19,19.34,663825.0
2020-11-12 14:00:00,19.34,19.43,19.01,19.05,837200.0,19.34,19.43,19.01,19.05,837200.0
2020-11-12 14:30:00,19.04,19.17,18.8,18.85,1670497.0,19.04,19.17,18.8,18.85,1670497.0
2020-11-12 15:00:00,18.85,19.0,18.77,18.85,1595688.0,18.85,19.0,18.77,18.85,1595688.0
2020-11-12 15:30:00,18.85,18.91,18.73,18.85,1859044.0,18.85,18.91,18.73,18.85,1859044.0
2020-11-13 09:30:00,19.28,19.75,19.16,19.73,3693074.0,19.28,19.75,19.16,19.73,3693074.0
2020-11-13 10:00:00,19.72,19.79,19.43,19.56,2388934.0,19.72,19.79,19.43,19.56,2388934.0
2020-11-13 10:30:00,19.57,19.81,19.56,19.7,1456441.0,19.57,19.81,19.56,19.7,1456441.0
2020-11-13 11:00:00,19.71,19.95,19.69,19.9,1441688.0,19.71,19.95,19.69,19.9,1441688.0
2020-11-13 11:30:00,19.9,20.25,19.86,20.05,2071664.0,19.9,20.25,19.86,20.05,2071664.0
2020-11-13 12:00:00,20.04,20.21,20.04,20.07,1022705.0,20.04,20.21,20.04,20.07,1022705.0
2020-11-13 12:30:00,20.08,20.26,20.06,20.26,1288643.0,20.08,20.26,20.06,20.26,1288643.0
2020-11-13 13:00:00,20.26,20.27,20.04,20.18,1088216.0,20.26,20.27,20.04,20.18,1088216.0
2020-11-13 13:30:00,20.19,20.25,20.07,20.13,820518.0,20.19,20.25,20.07,20.13,820518.0
2020-11-13 14:00:00,20.13,20.22,19.92,19.95,1326503.0,20.13,20.22,19.92,19.95,1326503.0
2020-11-13 14:30:00,19.95,20.06,19.88,20.04,1020706.0,19.95,20.06,19.88,20.04,1020706.0
2020-11-13 15:00:00,20.04,20.15,20.02,20.11,1029719.0,20.04,20.15,20.02,20.11,1029719.0
2020-11-13 15:30:00,20.11,20.15,20.01,20.06,1882199.0,20.11,20.15,20.01,20.06,1882199.0
2020-11-16 09:30:00,21.93,22.02,21.18,21.42,9754108.0,21.93,22.02,21.18,21.42,9754108.0
2020-11-16 10:00:00,21.43,21.59,21.03,21.58,4024553.0,21.43,21.59,21.03,21.58,4024553.0
2020-11-16 10:30:00,21.57,21.79,21.43,21.5,2808329.0,21.57,21.79,21.43,21.5,2808329.0
2020-11-16 11:00:00,21.51,21.67,21.37,21.67,1873916.0,21.51,21.67,21.37,21.67,1873916.0
2020-11-16 11:30:00,21.67,21.71,21.57,21.6,1518431.0,21.67,21.71,21.57,21.6,1518431.0
2020-11-16 12:00:00,21.59,21.97,21.58,21.95,2473290.0,21.59,21.97,21.58,21.95,2473290.0
2020-11-16 12:30:00,21.95,21.95,21.63,21.66,1571354.0,21.95,21.95,21.63,21.66,1571354.0
2020-11-16 13:00:00,21.65,21.69,21.3,21.32,1372355.0,21.65,21.69,21.3,21.32,1372355.0
2020-11-16 13:30:00,21.32,21.56,21.3,21.33,1868515.0,21.32,21.56,21.3,21.33,1868515.0
2020-11-16 14:00:00,21.34,21.54,21.25,21.51,1345743.0,21.34,21.54,21.25,21.51,1345743.0
2020-11-16 14:30:00,21.51,21.57,21.44,21.47,1207254.0,21.51,21.57,21.44,21.47,1207254.0
2020-11-16 15:00:00,21.46,21.47,21.23,21.26,1494626.0,21.46,21.47,21.23,21.26,1494626.0
2020-11-16 15:30:00,21.27,21.51,21.25,21.32,3121492.0,21.27,21.51,21.25,21.32,3121492.0
2020-11-17 09:30:00,21.1,21.24,20.77,21.03,3585616.0,21.1,21.24,20.77,21.03,3585616.0
2020-11-17 10:00:00,21.04,21.78,20.95,21.65,3034778.0,21.04,21.78,20.95,21.65,3034778.0
2020-11-17 10:30:00,21.66,21.87,21.54,21.78,2135393.0,21.66,21.87,21.54,21.78,2135393.0
2020-11-17 11:00:00,21.77,21.97,21.56,21.97,1647464.0,21.77,21.97,21.56,21.97,1647464.0
2020-11-17 11:30:00,21.97,22.23,21.96,22.04,2216184.0,21.97,22.23,21.96,22.04,2216184.0
2020-11-17 12:00:00,22.04,22.6,21.97,22.54,2298102.0,22.04,22.6,21.97,22.54,2298102.0
2020-11-17 12:30:00,22.54,22.62,22.42,22.54,1666946.0,22.54,22.62,22.42,22.54,1666946.0
2020-11-17 13:00:00,22.55,22.55,22.24,22.35,1670681.0,22.55,22.55,22.24,22.35,1670681.0
2020-11-17 13:30:00,22.34,22.4,22.12,22.16,1357376.0,22.34,22.4,22.12,22.16,1357376.0
2020-11-17 14:00:00,22.15,22.41,22.12,22.39,1228279.0,22.15,22.41,22.12,22.39,1228279.0
2020-11-17 14:30:00,22.39,22.49,22.2,22.2,931268.0,22.39,22.49,22.2,22.2,931268.0
2020-11-17 15:00:00,22.21,22.21,21.89,21.95,1670245.0,22.21,22.21,21.89,21.95,1670245.0
2020-11-17 15:30:00,21.94,22.07,21.91,22.06,2309665.0,21.94,22.07,21.91,22.06,2309665.0
2020-11-18 09:30:00,20.67,21.05,20.41,20.72,16788282.0,20.67,21.05,20.41,20.72,16788282.0
2020-11-18 10:00:00,20.72,21.17,20.7,20.91,8080860.0,20.72,21.17,20.7,20.91,8080860.0
2020-11-18 10:30:00,20.9,21.26,20.83,21.1,4416216.0,20.9,21.26,20.83,21.1,4416216.0
2020-11-18 11:00:00,21.1,21.27,21.04,21.18,3691783.0,21.1,21.27,21.04,21.18,3691783.0
2020-11-18 11:30:00,21.18,21.38,21.17,21.31,3164433.0,21.18,21.38,21.17,21.31,3164433.0
2020-11-18 12:00:00,21.3,21.35,20.89,20.94,3543141.0,21.3,21.35,20.89,20.94,3543141.0
2020-11-18 12:30:00,20.93,21.13,20.87,21.08,1575899.0,20.93,21.13,20.87,21.08,1575899.0
2020-11-18 13:00:00,21.08,21.2,20.95,20.96,1598208.0,21.08,21.2,20.95,20.96,1598208.0
2020-11-18 13:30:00,20.95,21.03,20.74,20.84,2801722.0,20.95,21.03,20.74,20.84,2801722.0
2020-11-18 14:00:00,20.85,20.96,20.56,20.6,3303304.0,20.85,20.96,20.56,20.6,3303304.0
2020-11-18 14:30:00,20.6,20.82,20.55,20.71,2083931.0,20.6,20.82,20.55,20.71,2083931.0
2020-11-18 15:00:00,20.71,20.8,20.54,20.56,2460311.0,20.71,20.8,20.54,20.56,2460311.0
2020-11-18 15:30:00,20.55,20.66,20.45,20.45,4635729.0,20.55,20.66,20.45,20.45,4635729.0
2020-11-19 09:30:00,20.58,21.15,20.49,20.99,5444085.0,20.58,21.15,20.49,20.99,5444085.0
2020-11-19 10:00:00,20.99,21.05,20.77,20.81,2509943.0,20.99,21.05,20.77,20.81,2509943.0
2020-11-19 10:30:00,20.82,20.96,20.71,20.73,1666912.0,20.82,20.96,20.71,20.73,1666912.0
2020-11-19 11:00:00,20.73,20.84,20.64,20.8,1676264.0,20.73,20.84,20.64,20.8,1676264.0
2020-11-19 11:30:00,20.8,20.92,20.73,20.86,1339749.0,20.8,20.92,20.73,20.86,1339749.0
2020-11-19 12:00:00,20.85,21.08,20.82,21.03,1712512.0,20.85,21.08,20.82,21.03,1712512.0
2020-11-19 12:30:00,21.03,21.16,20.99,21.15,1775880.0,21.03,21.16,20.99,21.15,1775880.0
2020-11-19 13:00:00,21.15,21.29,21.07,21.14,1705537.0,21.15,21.29,21.07,21.14,1705537.0
2020-11-19 13:30:00,21.14,21.16,20.89,20.91,1397248.0,21.14,21.16,20.89,20.91,1397248.0
2020-11-19 14:00:00,20.92,21.01,20.89,20.97,1190625.0,20.92,21.01,20.89,20.97,1190625.0
2020-11-19 14:30:00,20.96,21.16,20.93,21.14,1602467.0,20.96,21.16,20.93,21.14,1602467.0
2020-11-19 15:00:00,21.14,21.25,20.99,21.01,1880883.0,21.14,21.25,20.99,21.01,1880883.0
2020-11-19 15:30:00,21.01,21.16,20.99,21.02,3179412.0,21.01,21.16,20.99,21.02,3179412.0
2020-11-20 09:30:00,21.11,21.27,20.85,20.97,3068619.0,21.11,21.27,20.85,20.97,3068619.0
2020-11-20 10:00:00,20.97,21.0,20.77,20.82,1742837.0,20.97,21.0,20.77,20.82,1742837.0
2020-11-20 10:30:00,20.83,20.85,20.54,20.54,1677903.0,20.83,20.85,20.54,20.54,1677903.0
2020-11-20 11:00:00,20.54,20.58,20.4,20.47,1944825.0,20.54,20.58,20.4,20.47,1944825.0
2020-11-20 11:30:00,20.46,20.51,20.34,20.39,1519895.0,20.46,20.51,20.34,20.39,1519895.0
2020-11-20 12:00:00,20.39,20.4,20.35,20.39,788958.0,20.39,20.4,20.35,20.39,788958.0
2020-11-20 12:30:00,20.39,20.41,20.24,20.29,1789005.0,20.39,20.41,20.24,20.29,1789005.0
2020-11-20 13:00:00,20.29,20.4,20.15,20.24,1893276.0,20.29,20.4,20.15,20.24,1893276.0
2020-11-20 13:30:00,20.24,20.25,20.07,20.08,1723352.0,20.24,20.25,20.07,20.08,1723352.0
2020-11-20 14:00:00,20.08,20.14,19.94,20.14,2519770.0,20.08,20.14,19.94,20.14,2519770.0
2020-11-20 14:30:00,20.14,20.35,20.1,20.33,1508599.0,20.14,20.35,20.1,20.33,1508599.0
2020-11-20 15:00:00,20.33,20.36,20.11,20.15,1578094.0,20.33,20.36,20.11,20.15,1578094.0
2020-11-20 15:30:00,20.14,20.16,19.99,20.0,3706975.0,20.14,20.16,19.99,20.0,3706975.0
2020-11-23 09:30:00,20.61,20.83,20.08,20.13,5241001.0,20.61,20.83,20.08,20.13,5241001.0
2020-11-23 10:00:00,20.12,20.5,20.07,20.24,2889534.0,20.12,20.5,20.07,20.24,2889534.0
2020-11-23 10:30:00,20.23,20.67,20.22,20.65,2146772.0,20.23,20.67,20.22,20.65,2146772.0
2020-11-23 11:00:00,20.64,20.72,20.53,20.67,1549681.0,20.64,20.72,20.53,20.67,1549681.0
2020-11-23 11:30:00,20.67,20.77,20.55,20.72,1148856.0,20.67,20.77,20.55,20.72,1148856.0
2020-11-23 12:00:00,20.72,20.9,20.66,20.86,1252239.0,20.72,20.9,20.66,20.86,1252239.0
2020-11-23 12:30:00,20.86,20.91,20.73,20.83,1393299.0,20.86,20.91,20.73,20.83,1393299.0
2020-11-23 13:00:00,20.82,21.03,20.78,20.92,1732813.0,20.82,21.03,20.78,20.92,1732813.0
2020-11-23 13:30:00,20.92,20.98,20.81,20.96,1290146.0,20.92,20.98,20.81,20.96,1290146.0
2020-11-23 14:00:00,20.96,21.03,20.85,20.94,1155861.0,20.96,21.03,20.85,20.94,1155861.0
2020-11-23 14:30:00,20.94,20.94,20.76,20.86,1380235.0,20.94,20.94,20.76,20.86,1380235.0
2020-11-23 15:00:00,20.86,20.98,20.81,20.85,1126465.0,20.86,20.98,20.81,20.85,1126465.0
2020-11-23 15:30:00,20.85,20.96,20.82,20.89,2218960.0,20.85,20.96,20.82,20.89,2218960.0
2020-11-24 09:30:00,22.06,22.64,21.8,22.58,7559123.0,22.06,22.64,21.8,22.58,7559123.0
2020-11-24 10:00:00,22.59,22.59,21.88,22.27,4677188.0,22.59,22.59,21.88,22.27,4677188.0
2020-11-24 10:30:00,22.28,22.42,22.04,22.1,2351985.0,22.28,22.42,22.04,22.1,2351985.0
2020-11-24 11:00:00,22.1,22.12,21.82,21.87,2622844.0,22.1,22.12,21.82,21.87,2622844.0
2020-11-24 11:30:00,21.88,22.02,21.85,21.92,1675919.0,21.88,22.02,21.85,21.92,1675919.0
2020-11-24 12:00:00,21.92,22.37,21.91,22.19,2453603.0,21.92,22.37,21.91,22.19,2453603.0
2020-11-24 12:30:00,22.21,22.33,22.15,22.3,1262571.0,22.21,22.33,22.15,22.3,1262571.0
2020-11-24 13:00:00,22.3,22.39,22.14,22.15,1492225.0,22.3,22.39,22.14,22.15,1492225.0
2020-11-24 13:30:00,22.15,22.24,22.04,22.04,1213651.0,22.15,22.24,22.04,22.04,1213651.0
2020-11-24 14:00:00,22.05,22.12,21.95,22.04,1299513.0,22.05,22.12,21.95,22.04,1299513.0
2020-11-24 14:30:00,22.04,22.4,21.99,22.39,1441112.0,22.04,22.4,21.99,22.39,1441112.0
2020-11-24 15:00:00,22.39,22.49,22.33,22.41,1843675.0,22.39,22.49,22.33,22.41,1843675.0
2020-11-24 15:30:00,22.41,22.56,22.38,22.56,2604642.0,22.41,22.56,22.38,22.56,2604642.0
2020-11-25 09:30:00,22.83,23.22,22.41,22.74,6147725.0,22.83,23.22,22.41,22.74,6147725.0
2020-11-25 10:00:00,22.72,22.85,22.41,22.57,2659369.0,22.72,22.85,22.41,22.57,2659369.0
2020-11-25 10:30:00,22.57,22.97,22.55,22.77,2061356.0,22.57,22.97,22.55,22.77,2061356.0
2020-11-25 11:00:00,22.78,22.93,22.69,22.76,1187190.0,22.78,22.93,22.69,22.76,1187190.0
2020-11-25 11:30:00,22.76,22.96,22.65,22.92,1198661.0,22.76,22.96,22.65,22.92,1198661.0
2020-11-25 12:00:00,22.93,23.09,22.87,23.06,1353305.0,22.93,23.09,22.87,23.06,1353305.0
2020-11-25 12:30:00,23.06,23.2,23.03,23.16,1109851.0,23.06,23.2,23.03,23.16,1109851.0
2020-11-25 13:00:00,23.16,23.34,23.15,23.29,1300652.0,23.16,23.34,23.15,23.29,1300652.0
2020-11-25 13:30:00,23.29,23.35,23.08,23.11,1231026.0,23.29,23.35,23.08,23.11,1231026.0
2020-11-25 14:00:00,23.12,23.13,22.96,23.11,1342537.0,23.12,23.13,22.96,23.11,1342537.0
2020-11-25 14:30:00,23.12,23.24,23.04,23.23,1108048.0,23.12,23.24,23.04,23.23,1108048.0
2020-11-25 15:00:00,23.23,23.33,23.1,23.1,1376118.0,23.23,23.33,23.1,23.1,1376118.0
2020-11-25 15:30:00,23.11,23.27,23.08,23.21,2599389.0,23.11,23.27,23.08,23.21,2599389.0
2020-11-27 09:30:00,23.47,23.94,23.45,23.71,4188923.0,23.47,23.94,23.45,23.71,4188923.0
2020-11-27 10:00:00,23.71,24.15,23.64,24.13,2689872.0,23.71,24.15,23.64,24.13,2689872.0
2020-11-27 10:30:00,24.14,24.33,24.06,24.18,2137778.0,24.14,24.33,24.06,24.18,2137778.0
2020-11-27 11:00:00,24.18,24.22,23.96,23.98,1643765.0,24.18,24.22,23.96,23.98,1643765.0
2020-11-27 11:30:00,23.98,24.16,23.91,23.98,1359842.0,23.98,24.16,23.91,23.98,1359842.0
2020-11-27 12:00:00,23.98,24.03,23.83,23.87,1256253.0,23.98,24.03,23.83,23.87,1256253.0
2020-11-27 12:30:00,23.87,23.87,23.55,23.68,2116082.0,23.87,23.87,23.55,23.68,2116082.0
2020-11-30 09:30:00,24.06,24.2,23.15,23.3,5324587.0,24.06,24.2,23.15,23.3,5324587.0
2020-11-30 10:00:00,23.3,23.37,22.8,22.8,2971577.0,23.3,23.37,22.8,22.8,2971577.0
2020-11-30 10:30:00,22.8,23.06,22.31,23.06,3562725.0,22.8,23.06,22.31,23.06,3562725.0
2020-11-30 11:00:00,23.05,23.39,23.0,23.3,1780394.0,23.05,23.39,23.0,23.3,1780394.0
2020-11-30 11:30:00,23.29,23.36,23.08,23.29,1176289.0,23.29,23.36,23.08,23.29,1176289.0
2020-11-30 12:00:00,23.29,23.4,23.13,23.14,654244.0,23.29,23.4,23.13,23.14,654244.0
2020-11-30 12:30:00,23.14,23.2,22.98,23.12,740151.0,23.14,23.2,22.98,23.12,740151.0
2020-11-30 13:00:00,23.12,23.2,23.05,23.18,648264.0,23.12,23.2,23.05,23.18,648264.0
2020-11-30 13:30:00,23.18,23.26,23.05,23.13,586797.0,23.18,23.26,23.05,23.13,586797.0
2020-11-30 14:00:00,23.13,23.23,23.06,23.13,468517.0,23.13,23.23,23.06,23.13,468517.0
2020-11-30 14:30:00,23.13,23.17,22.93,23.15,967620.0,23.13,23.17,22.93,23.15,967620.0
2020-11-30 15:00:00,23.15,23.22,23.01,23.01,635137.0,23.15,23.22,23.01,23.01,635137.0
2020-11-30 15:30:00,23.02,23.08,22.78,22.87,1878245.0,23.02,23.08,22.78,22.87,1878245.0
2020-12-01 09:30:00,23.55,23.59,23.09,23.29,3374684.0,23.55,23.59,23.09,23.29,3374684.0
2020-12-01 10:00:00,23.3,23.43,23.1,23.39,1799464.0,23.3,23.43,23.1,23.39,1799464.0
2020-12-01 10:30:00,23.4,23.67,23.25,23.5,1683274.0,23.4,23.67,23.25,23.5,1683274.0
2020-12-01 11:00:00,23.5,23.58,23.33,23.43,915292.0,23.5,23.58,23.33,23.43,915292.0
2020-12-01 11:30:00,23.43,23.49,22.92,22.98,2299244.0,23.43,23.49,22.92,22.98,2299244.0
2020-12-01 12:00:00,22.98,23.15,22.97,23.14,1149201.0,22.98,23.15,22.97,23.14,1149201.0
2020-12-01 12:30:00,23.14,23.3,23.05,23.22,897976.0,23.14,23.3,23.05,23.22,897976.0
2020-12-01 13:00:00,23.22,23.3,23.04,23.04,563696.0,23.22,23.3,23.04,23.04,563696.0
2020-12-01 13:30:00,23.04,23.1,22.96,23.0,781644.0,23.04,23.1,22.96,23.0,781644.0
2020-12-01 14:00:00,22.99,23.19,22.99,23.18,748455.0,22.99,23.19,22.99,23.18,748455.0
2020-12-01 14:30:00,23.18,23.19,22.99,23.01,668156.0,23.18,23.19,22.99,23.01,668156.0
2020-12-01 15:00:00,23.02,23.02,22.82,22.99,1118110.0,23.02,23.02,22.82,22.99,1118110.0
2020-12-01 15:30:00,23.0,23.02,22.83,22.94,1715497.0,23.0,23.02,22.83,22.94,1715497.0
2020-12-02 09:30:00,22.4,22.93,21.82,22.91,4631943.0,22.4,22.93,21.82,22.91,4631943.0
2020-12-02 10:00:00,22.91,23.02,22.71,22.99,1387846.0,22.91,23.02,22.71,22.99,1387846.0
2020-12-02 10:30:00,22.99,23.16,22.95,23.11,1600022.0,22.99,23.16,22.95,23.11,1600022.0
2020-12-02 11:00:00,23.12,23.3,23.1,23.21,1227733.0,23.12,23.3,23.1,23.21,1227733.0
2020-12-02 11:30:00,23.21,23.46,23.14,23.37,949012.0,23.21,23.46,23.14,23.37,949012.0
2020-12-02 12:00:00,23.37,23.41,23.19,23.21,860241.0,23.37,23.41,23.19,23.21,860241.0
2020-12-02 12:30:00,23.21,23.21,23.0,23.05,1095074.0,23.21,23.21,23.0,23.05,1095074.0
2020-12-02 13:00:00,23.05,23.17,22.94,23.1,755278.0,23.05,23.17,22.94,23.1,755278.0
2020-12-02 13:30:00,23.1,23.11,22.92,22.96,684903.0,23.1,23.11,22.92,22.96,684903.0
2020-12-02 14:00:00,22.96,23.16,22.94,23.13,732635.0,22.96,23.16,22.94,23.13,732635.0
2020-12-02 14:30:00,23.14,23.36,23.13,23.25,1055943.0,23.14,23.36,23.13,23.25,1055943.0
2020-12-02 15:00:00,23.26,23.35,23.18,23.34,606914.0,23.26,23.35,23.18,23.34,606914.0
2020-12-02 15:30:00,23.34,23.5,23.31,23.4,1971591.0,23.34,23.5,23.31,23.4,1971591.0
2020-12-03 09:30:00,23.6,24.65,23.55,24.55,5188664.0,23.6,24.65,23.55,24.55,5188664.0
2020-12-03 10:00:00,24.55,24.9,24.33,24.76,3631736.0,24.55,24.9,24.33,24.76,3631736.0
2020-12-03 10:30:00,24.76,25.14,24.64,25.12,3628082.0,24.76,25.14,24.64,25.12,3628082.0
2020-12-03 11:00:00,25.12,25.2,24.7,25.12,3550180.0,25.12,25.2,24.7,25.12,3550180.0
2020-12-03 11:30:00,25.12,25.56,25.09,25.48,3463282.0,25.12,25.56,25.09,25.48,3463282.0
2020-12-03 12:00:00,25.48,25.77,25.34,25.7,4055973.0,25.48,25.77,25.34,25.7,4055973.0
2020-12-03 12:30:00,25.69,25.69,25.34,25.48,1969421.0,25.69,25.69,25.34,25.48,1969421.0
2020-12-03 13:00:00,25.48,25.74,25.39,25.69,1920205.0,25.48,25.74,25.39,25.69,1920205.0
2020-12-03 13:30:00,25.69,25.77,25.12,25.24,2120022.0,25.69,25.77,25.12,25.24,2120022.0
2020-12-03 14:00:00,25.24,25.55,25.15,25.54,1700581.0,25.24,25.55,25.15,25.54,1700581.0
2020-12-03 14:30:00,25.54,25.61,25.37,25.52,1167334.0,25.54,25.61,25.37,25.52,1167334.0
2020-12-03 15:00:00,25.53,25.7,25.47,25.64,1494744.0,25.53,25.7,25.47,25.64,1494744.0
2020-12-03 15:30:00,25.64,25.8,25.12,25.42,4399130.0,25.64,25.8,25.12,25.42,4399130.0
2020-12-04 09:30:00,26.11,26.45,25.72,26.21,6320581.0,26.11,26.45,25.72,26.21,6320581.0
2020-12-04 10:00:00,26.2,26.21,25.19,25.2,6084834.0,26.2,26.21,25.19,25.2,6084834.0
2020-12-04 10:30:00,25.2,25.64,25.17,25.42,2711063.0,25.2,25.64,25.17,25.42,2711063.0
2020-12-04 11:00:00,25.41,26.15,25.38,26.14,2630516.0,25.41,26.15,25.38,26.14,2630516.0
2020-12-04 11:30:00,26.15,26.15,25.78,25.99,1909985.0,26.15,26.15,25.78,25.99,1909985.0
2020-12-04 12:00:00,26.0,26.18,25.99,26.16,1337129.0,26.0,26.18,25.99,26.16,1337129.0
2020-12-04 12:30:00,26.17,26.29,26.11,26.19,1283687.0,26.17,26.29,26.11,26.19,1283687.0
2020-12-04 13:00:00,26.2,26.25,25.94,26.05,1152073.0,26.2,26.25,25.94,26.05,1152073.0
2020-12-04 13:30:00,26.05,26.19,26.01,26.14,814312.0,26.05,26.19,26.01,26.14,814312.0
2020-12-04 14:00:00,26.15,26.33,26.12,26.29,1042626.0,26.15,26.33,26.12,26.29,1042626.0
2020-12-04 14:30:00,26.29,26.41,26.22,26.35,1071837.0,26.29,26.41,26.22,26.35,1071837.0
2020-12-04 15:00:00,26.35,26.35,26.04,26.05,1125041.0,26.35,26.35,26.04,26.05,1125041.0
2020-12-04 15:30:00,26.06,26.33,26.06,26.3,1811293.0,26.06,26.33,26.06,26.3,1811293.0
2020-12-07 09:30:00,26.32,26.65,25.81,26.17,4839076.0,26.32,26.65,25.81,26.17,4839076.0
2020-12-07 10:00:00,26.17,26.39,25.7,26.39,2542676.0,26.17,26.39,25.7,26.39,2542676.0
2020-12-07 10:30:00,26.39,26.59,26.2,26.42,1940904.0,26.39,26.59,26.2,26.42,1940904.0
2020-12-07 11:00:00,26.42,26.45,26.2,26.35,1619636.0,26.42,26.45,26.2,26.35,1619636.0
2020-12-07 11:30:00,26.37,26.53,26.34,26.41,1071503.0,26.37,26.53,26.34,26.41,1071503.0
2020-12-07 12:00:00,26.4,26.46,26.31,26.36,757384.0,26.4,26.46,26.31,26.36,757384.0
2020-12-07 12:30:00,26.35,26.49,26.33,26.44,533780.0,26.35,26.49,26.33,26.44,533780.0
2020-12-07 13:00:00,26.44,26.55,26.38,26.47,671383.0,26.44,26.55,26.38,26.47,671383.0
2020-12-07 13:30:00,26.48,26.59,26.22,26.24,947214.0,26.48,26.59,26.22,26.24,947214.0
2020-12-07 14:00:00,26.23,26.44,26.22,26.42,789321.0,26.23,26.44,26.22,26.42,789321.0
2020-12-07 14:30:00,26.42,26.44,26.27,26.38,973501.0,26.42,26.44,26.27,26.38,973501.0
2020-12-07 15:00:00,26.38,26.39,26.2,26.23,1064287.0,26.38,26.39,26.2,26.23,1064287.0
2020-12-07 15:30:00,26.23,26.5,26.23,26.5,2296481.0,26.23,26.5,26.23,26.5,2296481.0
2020-12-08 09:30:00,26.34,27.58,26.25,27.23,5033762.0,26.34,27.58,26.25,27.23,5033762.0
2020-12-08 10:00:00,27.22,27.47,27.11,27.44,2954960.0,27.22,27.47,27.11,27.44,2954960.0
2020-12-08 10:30:00,27.44,27.83,27.34,27.82,2489252.0,27.44,27.83,27.34,27.82,2489252.0
2020-12-08 11:00:00,27.83,28.04,27.76,27.9,2454043.0,27.83,28.04,27.76,27.9,2454043.0
2020-12-08 11:30:00,27.91,27.92,27.54,27.55,1722925.0,27.91,27.92,27.54,27.55,1722925.0
2020-12-08 12:00:00,27.55,27.85,27.5,27.77,1655547.0,27.55,27.85,27.5,27.77,1655547.0
2020-12-08 12:30:00,27.78,27.84,27.54,27.59,913826.0,27.78,27.84,27.54,27.59,913826.0
2020-12-08 13:00:00,27.59,27.8,27.46,27.79,1039341.0,27.59,27.8,27.46,27.79,1039341.0
2020-12-08 13:30:00,27.8,27.89,27.71,27.81,990559.0,27.8,27.89,27.71,27.81,990559.0
2020-12-08 14:00:00,27.81,28.04,27.8,27.97,1025261.0,27.81,28.04,27.8,27.97,1025261.0
2020-12-08 14:30:00,27.98,28.07,27.87,27.89,1031565.0,27.98,28.07,27.87,27.89,1031565.0
2020-12-08 15:00:00,27.88,28.03,27.83,27.98,1024804.0,27.88,28.03,27.83,27.98,1024804.0
2020-12-08 15:30:00,27.97,28.17,27.94,28.15,2315204.0,27.97,28.17,27.94,28.15,2315204.0
2020-12-09 09:30:00,28.95,28.98,27.81,28.35,7681108.0,28.95,28.98,27.81,28.35,7681108.0
2020-12-09 10:00:00,28.33,28.77,28.14,28.69,3117160.0,28.33,28.77,28.14,28.69,3117160.0
2020-12-09 10:30:00,28.68,28.74,28.29,28.3,2388904.0,28.68,28.74,28.29,28.3,2388904.0
2020-12-09 11:00:00,28.3,28.54,28.18,28.32,1737453.0,28.3,28.54,28.18,28.32,1737453.0
2020-12-09 11:30:00,28.32,28.32,28.16,28.27,1444198.0,28.32,28.32,28.16,28.27,1444198.0
2020-12-09 12:00:00,28.27,28.27,28.05,28.17,1292030.0,28.27,28.27,28.05,28.17,1292030.0
2020-12-09 12:30:00,28.16,28.18,27.42,27.71,3878213.0,28.16,28.18,27.42,27.71,3878213.0
2020-12-09 13:00:00,27.7,27.73,27.22,27.22,2137426.0,27.7,27.73,27.22,27.22,2137426.0
2020-12-09 13:30:00,27.22,27.22,26.2,26.21,4959756.0,27.22,27.22,26.2,26.21,4959756.0
2020-12-09 14:00:00,26.21,27.31,26.2,27.26,3155131.0,26.21,27.31,26.2,27.26,3155131.0
2020-12-09 14:30:00,27.25,27.32,27.06,27.26,1786237.0,27.25,27.32,27.06,27.26,1786237.0
2020-12-09 15:00:00,27.26,27.35,26.9,26.93,1631335.0,27.26,27.35,26.9,26.93,1631335.0
2020-12-09 15:30:00,26.91,27.28,26.89,27.26,2435256.0,26.91,27.28,26.89,27.26,2435256.0
2020-12-10 09:30:00,26.65,27.49,26.55,27.15,3776353.0,26.65,27.49,26.55,27.15,3776353.0
2020-12-10 10:00:00,27.16,27.22,26.57,27.14,3107057.0,27.16,27.22,26.57,27.14,3107057.0
2020-12-10 10:30:00,27.14,27.37,27.04,27.11,2242229.0,27.14,27.37,27.04,27.11,2242229.0
2020-12-10 11:00:00,27.11,27.13,26.82,26.87,1328360.0,27.11,27.13,26.82,26.87,1328360.0
2020-12-10 11:30:00,26.87,26.9,26.63,26.74,1303273.0,26.87,26.9,26.63,26.74,1303273.0
2020-12-10 12:00:00,26.73,27.0,26.67,26.96,1117840.0,26.73,27.0,26.67,26.96,1117840.0
2020-12-10 12:30:00,26.95,27.08,26.74,26.85,1042561.0,26.95,27.08,26.74,26.85,1042561.0
2020-12-10 13:00:00,26.86,27.06,26.79,27.03,700200.0,26.86,27.06,26.79,27.03,700200.0
2020-12-10 13:30:00,27.03,27.05,26.82,26.88,899653.0,27.03,27.05,26.82,26.88,899653.0
2020-12-10 14:00:00,26.89,26.98,26.84,26.96,885435.0,26.89,26.98,26.84,26.96,885435.0
2020-12-10 14:30:00,26.96,27.35,26.93,27.19,1474318.0,26.96,27.35,26.93,27.19,1474318.0
2020-12-10 15:00:00,27.19,27.34,27.17,27.26,1047222.0,27.19,27.34,27.17,27.26,1047222.0
2020-12-10 15:30:00,27.26,27.54,27.19,27.45,1897950.0,27.26,27.54,27.19,27.45,1897950.0
2020-12-11 09:30:00,27.53,27.87,27.28,27.54,3534465.0,27.53,27.87,27.28,27.54,3534465.0
2020-12-11 10:00:00,27.54,27.65,27.07,27.1,1953798.0,27.54,27.65,27.07,27.1,1953798.0
2020-12-11 10:30:00,27.1,27.18,26.9,27.16,1974530.0,27.1,27.18,26.9,27.16,1974530.0
2020-12-11 11:00:00,27.15,27.24,26.96,27.0,1213183.0,27.15,27.24,26.96,27.0,1213183.0
2020-12-11 11:30:00,27.01,27.04,26.74,26.83,1269881.0,27.01,27.04,26.74,26.83,1269881.0
2020-12-11 12:00:00,26.83,26.89,26.37,26.52,1774292.0,26.83,26.89,26.37,26.52,1774292.0
2020-12-11 12:30:00,26.52,26.62,26.26,26.61,1189958.0,26.52,26.62,26.26,26.61,1189958.0
2020-12-11 13:00:00,26.6,26.69,26.51,26.67,812956.0,26.6,26.69,26.51,26.67,812956.0
2020-12-11 13:30:00,26.66,26.72,26.46,26.62,762899.0,26.66,26.72,26.46,26.62,762899.0
2020-12-11 14:00:00,26.63,26.88,26.6,26.68,742216.0,26.63,26.88,26.6,26.68,742216.0
2020-12-11 14:30:00,26.68,26.73,26.55,26.56,604060.0,26.68,26.73,26.55,26.56,604060.0
2020-12-11 15:00:00,26.57,26.67,26.46,26.53,796901.0,26.57,26.67,26.46,26.53,796901.0
2020-12-11 15:30:00,26.53,26.57,26.43,26.5,1745104.0,26.53,26.57,26.43,26.5,1745104.0
2020-12-14 09:30:00,27.24,27.54,26.22,26.36,4781467.0,27.24,27.54,26.22,26.36,4781467.0
2020-12-14 10:00:00,26.36,26.65,26.02,26.37,2406645.0,26.36,26.65,26.02,26.37,2406645.0
2020-12-14 10:30:00,26.36,26.42,25.77,25.8,1918786.0,26.36,26.42,25.77,25.8,1918786.0
2020-12-14 11:00:00,25.81,26.19,25.68,26.11,2121413.0,25.81,26.19,25.68,26.11,2121413.0
2020-12-14 11:30:00,26.1,26.16,25.85,25.87,933758.0,26.1,26.16,25.85,25.87,933758.0
2020-12-14 12:00:00,25.87,26.01,25.65,25.73,1307948.0,25.87,26.01,25.65,25.73,1307948.0
2020-12-14 12:30:00,25.74,25.86,25.66,25.8,941085.0,25.74,25.86,25.66,25.8,941085.0
2020-12-14 13:00:00,25.83,25.89,25.68,25.83,864357.0,25.83,25.89,25.68,25.83,864357.0
2020-12-14 13:30:00,25.83,25.96,25.72,25.76,785574.0,25.83,25.96,25.72,25.76,785574.0
2020-12-14 14:00:00,25.76,25.8,25.6,25.74,762113.0,25.76,25.8,25.6,25.74,762113.0
2020-12-14 14:30:00,25.74,25.74,25.54,25.63,892256.0,25.74,25.74,25.54,25.63,892256.0
2020-12-14 15:00:00,25.63,25.71,25.56,25.61,874798.0,25.63,25.71,25.56,25.61,874798.0
2020-12-14 15:30:00,25.61,25.61,25.21,25.42,3255132.0,25.61,25.61,25.21,25.42,3255132.0
2020-12-15 09:30:00,24.93,25.37,24.29,24.44,5871211.0,24.93,25.37,24.29,24.44,5871211.0
2020-12-15 10:00:00,24.45,24.6,23.79,24.06,4929509.0,24.45,24.6,23.79,24.06,4929509.0
2020-12-15 10:30:00,24.07,24.41,23.81,24.38,3122413.0,24.07,24.41,23.81,24.38,3122413.0
2020-12-15 11:00:00,24.38,24.74,24.28,24.66,2558072.0,24.38,24.74,24.28,24.66,2558072.0
2020-12-15 11:30:00,24.65,24.83,24.56,24.71,1600056.0,24.65,24.83,24.56,24.71,1600056.0
2020-12-15 12:00:00,24.71,24.78,24.45,24.56,1168934.0,24.71,24.78,24.45,24.56,1168934.0
2020-12-15 12:30:00,24.55,25.1,24.53,25.08,1890021.0,24.55,25.1,24.53,25.08,1890021.0
2020-12-15 13:00:00,25.08,25.15,24.99,25.05,1111471.0,25.08,25.15,24.99,25.05,1111471.0
2020-12-15 13:30:00,25.05,25.43,25.03,25.33,1845564.0,25.05,25.43,25.03,25.33,1845564.0
2020-12-15 14:00:00,25.33,25.33,25.05,25.19,1286052.0,25.33,25.33,25.05,25.19,1286052.0
2020-12-15 14:30:00,25.19,25.37,25.18,25.37,745227.0,25.19,25.37,25.18,25.37,745227.0
2020-12-15 15:00:00,25.37,25.51,25.24,25.27,1146362.0,25.37,25.51,25.24,25.27,1146362.0
2020-12-15 15:30:00,25.28,25.37,25.14,25.23,2015220.0,25.28,25.37,25.14,25.23,2015220.0
2020-12-16 09:30:00,25.23,25.67,24.91,25.63,3430282.0,25.23,25.67,24.91,25.63,3430282.0
2020-12-16 10:00:00,25.64,25.74,24.78,24.86,2467962.0,25.64,25.74,24.78,24.86,2467962.0
2020-12-16 10:30:00,24.87,24.98,24.67,24.89,2102456.0,24.87,24.98,24.67,24.89,2102456.0
2020-12-16 11:00:00,24.9,25.28,24.81,25.26,1259488.0,24.9,25.28,24.81,25.26,1259488.0
2020-12-16 11:30:00,25.26,25.29,25.18,25.26,566019.0,25.26,25.29,25.18,25.26,566019.0
2020-12-16 12:00:00,25.26,25.28,25.08,25.13,815448.0,25.26,25.28,25.08,25.13,815448.0
2020-12-16 12:30:00,25.13,25.23,25.11,25.17,540114.0,25.13,25.23,25.11,25.17,540114.0
2020-12-16 13:00:00,25.17,25.23,25.02,25.03,563137.0,25.17,25.23,25.02,25.03,563137.0
2020-12-16 13:30:00,25.03,25.14,24.98,25.12,409341.0,25.03,25.14,24.98,25.12,409341.0
2020-12-16 14:00:00,25.13,25.25,24.98,25.06,838181.0,25.13,25.25,24.98,25.06,838181.0
2020-12-16 14:30:00,25.05,25.4,25.02,25.36,1206168.0,25.05,25.4,25.02,25.36,1206168.0
2020-12-16 15:00:00,25.35,25.47,25.27,25.41,1042872.0,25.35,25.47,25.27,25.41,1042872.0
2020-12-16 15:30:00,25.41,25.52,25.35,25.47,1928676.0,25.41,25.52,25.35,25.47,1928676.0
2020-12-17 09:30:00,25.7,25.7,25.06,25.33,1991448.0,25.7,25.7,25.06,25.33,1991448.0
2020-12-17 10:00:00,25.33,25.54,25.2,25.39,1391066.0,25.33,25.54,25.2,25.39,1391066.0
2020-12-17 10:30:00,25.38,25.42,25.03,25.25,1167406.0,25.38,25.42,25.03,25.25,1167406.0
2020-12-17 11:00:00,25.25,25.62,25.22,25.61,1027254.0,25.25,25.62,25.22,25.61,1027254.0
2020-12-17 11:30:00,25.61,25.64,25.33,25.45,830425.0,25.61,25.64,25.33,25.45,830425.0
2020-12-17 12:00:00,25.45,25.59,25.4,25.5,508747.0,25.45,25.59,25.4,25.5,508747.0
2020-12-17 12:30:00,25.49,25.54,25.41,25.46,372439.0,25.49,25.54,25.41,25.46,372439.0
2020-12-17 13:00:00,25.46,25.53,25.37,25.42,464529.0,25.46,25.53,25.37,25.42,464529.0
2020-12-17 13:30:00,25.42,25.45,25.27,25.35,458382.0,25.42,25.45,25.27,25.35,458382.0
2020-12-17 14:00:00,25.35,25.35,25.21,25.25,391091.0,25.35,25.35,25.21,25.25,391091.0
2020-12-17 14:30:00,25.26,25.36,25.23,25.3,426379.0,25.26,25.36,25.23,25.3,426379.0
2020-12-17 15:00:00,25.3,25.34,25.21,25.28,628415.0,25.3,25.34,25.21,25.28,628415.0
2020-12-17 15:30:00,25.28,25.41,25.18,25.41,1087902.0,25.28,25.41,25.18,25.41,1087902.0
2020-12-18 09:30:00,25.49,25.62,25.28,25.39,2300077.0,25.49,25.62,25.28,25.39,2300077.0
2020-12-18 10:00:00,25.39,25.86,25.35,25.83,2062014.0,25.39,25.86,25.35,25.83,2062014.0
2020-12-18 10:30:00,25.82,26.09,25.71,25.73,1589377.0,25.82,26.09,25.71,25.73,1589377.0
2020-12-18 11:00:00,25.73,25.82,25.54,25.55,1135744.0,25.73,25.82,25.54,25.55,1135744.0
2020-12-18 11:30:00,25.55,25.57,25.35,25.36,1021674.0,25.55,25.57,25.35,25.36,1021674.0
2020-12-18 12:00:00,25.36,25.52,25.31,25.4,964187.0,25.36,25.52,25.31,25.4,964187.0
2020-12-18 12:30:00,25.4,25.54,25.35,25.42,808539.0,25.4,25.54,25.35,25.42,808539.0
2020-12-18 13:00:00,25.42,25.47,25.25,25.27,511317.0,25.42,25.47,25.25,25.27,511317.0
2020-12-18 13:30:00,25.27,25.34,25.25,25.26,411986.0,25.27,25.34,25.25,25.26,411986.0
2020-12-18 14:00:00,25.26,25.28,25.17,25.26,644862.0,25.26,25.28,25.17,25.26,644862.0
2020-12-18 14:30:00,25.27,25.27,25.14,25.23,658301.0,25.27,25.27,25.14,25.23,658301.0
2020-12-18 15:00:00,25.22,25.23,25.0,25.05,1098516.0,25.22,25.23,25.0,25.05,1098516.0
2020-12-18 15:30:00,25.06,25.24,24.86,25.2,2472634.0,25.06,25.24,24.86,25.2,2472634.0
2020-12-21 09:30:00,23.62,24.35,23.45,24.17,5228496.0,23.62,24.35,23.45,24.17,5228496.0
2020-12-21 10:00:00,24.17,24.25,23.73,23.94,3213552.0,24.17,24.25,23.73,23.94,3213552.0
2020-12-21 10:30:00,23.94,24.5,23.91,24.36,1588578.0,23.94,24.5,23.91,24.36,1588578.0
2020-12-21 11:00:00,24.36,24.39,24.03,24.09,1131460.0,24.36,24.39,24.03,24.09,1131460.0
2020-12-21 11:30:00,24.1,24.25,24.09,24.18,543054.0,24.1,24.25,24.09,24.18,543054.0
2020-12-21 12:00:00,24.19,24.25,24.01,24.25,800396.0,24.19,24.25,24.01,24.25,800396.0
2020-12-21 12:30:00,24.24,24.49,24.24,24.41,971900.0,24.24,24.49,24.24,24.41,971900.0
2020-12-21 13:00:00,24.41,24.5,24.32,24.42,833907.0,24.41,24.5,24.32,24.42,833907.0
2020-12-21 13:30:00,24.42,24.56,24.36,24.51,768790.0,24.42,24.56,24.36,24.51,768790.0
2020-12-21 14:00:00,24.51,24.9,24.47,24.83,996780.0,24.51,24.9,24.47,24.83,996780.0
2020-12-21 14:30:00,24.83,24.89,24.66,24.7,807834.0,24.83,24.89,24.66,24.7,807834.0
2020-12-21 15:00:00,24.69,24.77,24.54,24.76,799215.0,24.69,24.77,24.54,24.76,799215.0
2020-12-21 15:30:00,24.76,24.81,24.61,24.78,1116294.0,24.76,24.81,24.61,24.78,1116294.0
2020-12-22 09:30:00,24.85,24.87,23.54,23.58,4301839.0,24.85,24.87,23.54,23.58,4301839.0
2020-12-22 10:00:00,23.57,23.85,23.47,23.8,2560065.0,23.57,23.85,23.47,23.8,2560065.0
2020-12-22 10:30:00,23.81,23.85,23.28,23.32,2401706.0,23.81,23.85,23.28,23.32,2401706.0
2020-12-22 11:00:00,23.32,23.53,23.31,23.39,1610263.0,23.32,23.53,23.31,23.39,1610263.0
2020-12-22 11:30:00,23.4,23.4,23.04,23.34,2371840.0,23.4,23.4,23.04,23.34,2371840.0
2020-12-22 12:00:00,23.34,23.45,23.13,23.15,1471604.0,23.34,23.45,23.13,23.15,1471604.0
2020-12-22 12:30:00,23.16,23.47,23.15,23.46,1156688.0,23.16,23.47,23.15,23.46,1156688.0
2020-12-22 13:00:00,23.46,23.55,23.28,23.29,1084650.0,23.46,23.55,23.28,23.29,1084650.0
2020-12-22 13:30:00,23.3,23.4,23.25,23.33,659193.0,23.3,23.4,23.25,23.33,659193.0
2020-12-22 14:00:00,23.33,23.43,23.31,23.37,502538.0,23.33,23.43,23.31,23.37,502538.0
2020-12-22 14:30:00,23.37,23.43,23.25,23.39,842187.0,23.37,23.43,23.25,23.39,842187.0
2020-12-22 15:00:00,23.39,23.41,23.11,23.12,1013466.0,23.39,23.41,23.11,23.12,1013466.0
2020-12-22 15:30:00,23.12,23.19,23.06,23.08,2284981.0,23.12,23.19,23.06,23.08,2284981.0
2020-12-23 09:30:00,23.27,24.11,23.16,24.07,3990579.0,23.27,24.11,23.16,24.07,3990579.0
2020-12-23 10:00:00,24.07,24.4,23.87,24.08,2581684.0,24.07,24.4,23.87,24.08,2581684.0
2020-12-23 10:30:00,24.07,24.35,24.0,24.3,1199819.0,24.07,24.35,24.0,24.3,1199819.0
2020-12-23 11:00:00,24.3,24.6,24.26,24.48,1660305.0,24.3,24.6,24.26,24.48,1660305.0
2020-12-23 11:30:00,24.48,24.54,24.21,24.32,990664.0,24.48,24.54,24.21,24.32,990664.0
2020-12-23 12:00:00,24.33,24.34,24.13,24.16,583173.0,24.33,24.34,24.13,24.16,583173.0
2020-12-23 12:30:00,24.16,24.38,24.12,24.34,533373.0,24.16,24.38,24.12,24.34,533373.0
2020-12-23 13:00:00,24.33,24.42,24.27,24.29,452668.0,24.33,24.42,24.27,24.29,452668.0
2020-12-23 13:30:00,24.29,24.42,24.28,24.36,312246.0,24.29,24.42,24.28,24.36,312246.0
2020-12-23 14:00:00,24.35,24.39,24.31,24.34,360167.0,24.35,24.39,24.31,24.34,360167.0
2020-12-23 14:30:00,24.34,24.42,24.34,24.35,353257.0,24.34,24.42,24.34,24.35,353257.0
2020-12-23 15:00:00,24.35,24.58,24.32,24.58,1115655.0,24.35,24.58,24.32,24.58,1115655.0
2020-12-23 15:30:00,24.57,24.7,24.5,24.5,1707744.0,24.57,24.7,24.5,24.5,1707744.0
2020-12-24 09:30:00,24.53,24.79,24.43,24.69,2028642.0,24.53,24.79,24.43,24.69,2028642.0
2020-12-24 10:00:00,24.69,24.7,24.21,24.24,1165262.0,24.69,24.7,24.21,24.24,1165262.0
2020-12-24 10:30:00,24.25,24.54,24.12,24.5,903143.0,24.25,24.54,24.12,24.5,903143.0
2020-12-24 11:00:00,24.5,24.55,24.32,24.39,558642.0,24.5,24.55,24.32,24.39,558642.0
2020-12-24 11:30:00,24.39,24.49,24.3,24.44,435297.0,24.39,24.49,24.3,24.44,435297.0
2020-12-24 12:00:00,24.45,24.49,24.4,24.48,318467.0,24.45,24.49,24.4,24.48,318467.0
2020-12-24 12:30:00,24.48,24.59,24.39,24.57,720898.0,24.48,24.59,24.39,24.57,720898.0
2020-12-28 09:30:00,25.18,25.55,24.8,25.43,2699461.0,25.18,25.55,24.8,25.43,2699461.0
2020-12-28 10:00:00,25.45,25.86,25.43,25.85,2630502.0,25.45,25.86,25.43,25.85,2630502.0
2020-12-28 10:30:00,25.85,25.86,25.49,25.56,1603447.0,25.85,25.86,25.49,25.56,1603447.0
2020-12-28 11:00:00,25.55,25.73,25.51,25.7,706782.0,25.55,25.73,25.51,25.7,706782.0
2020-12-28 11:30:00,25.7,25.79,25.62,25.71,603914.0,25.7,25.79,25.62,25.71,603914.0
2020-12-28 12:00:00,25.7,25.82,25.65,25.66,628160.0,25.7,25.82,25.65,25.66,628160.0
2020-12-28 12:30:00,25.67,25.78,25.61,25.71,535319.0,25.67,25.78,25.61,25.71,535319.0
2020-12-28 13:00:00,25.71,25.86,25.67,25.8,661246.0,25.71,25.86,25.67,25.8,661246.0
2020-12-28 13:30:00,25.8,25.91,25.71,25.75,495712.0,25.8,25.91,25.71,25.75,495712.0
2020-12-28 14:00:00,25.75,25.94,25.73,25.85,611785.0,25.75,25.94,25.73,25.85,611785.0
2020-12-28 14:30:00,25.85,25.91,25.73,25.76,495345.0,25.85,25.91,25.73,25.76,495345.0
2020-12-28 15:00:00,25.75,25.78,25.64,25.65,923741.0,25.75,25.78,25.64,25.65,923741.0
2020-12-28 15:30:00,25.65,25.69,25.48,25.53,1333159.0,25.65,25.69,25.48,25.53,1333159.0
2020-12-29 09:30:00,26.02,26.11,25.17,25.46,3594266.0,26.02,26.11,25.17,25.46,3594266.0
2020-12-29 10:00:00,25.47,25.57,25.05,25.42,2003213.0,25.47,25.57,25.05,25.42,2003213.0
2020-12-29 10:30:00,25.43,25.83,25.33,25.82,1113981.0,25.43,25.83,25.33,25.82,1113981.0
2020-12-29 11:00:00,25.81,25.85,25.52,25.64,579901.0,25.81,25.85,25.52,25.64,579901.0
2020-12-29 11:30:00,25.65,25.76,25.61,25.64,438407.0,25.65,25.76,25.61,25.64,438407.0
2020-12-29 12:00:00,25.64,25.78,25.51,25.54,489202.0,25.64,25.78,25.51,25.54,489202.0
2020-12-29 12:30:00,25.54,25.54,25.41,25.49,361188.0,25.54,25.54,25.41,25.49,361188.0
2020-12-29 13:00:00,25.49,25.53,25.38,25.44,429213.0,25.49,25.53,25.38,25.44,429213.0
2020-12-29 13:30:00,25.44,25.49,25.39,25.43,302652.0,25.44,25.49,25.39,25.43,302652.0
2020-12-29 14:00:00,25.43,25.44,25.29,25.35,521162.0,25.43,25.44,25.29,25.35,521162.0
2020-12-29 14:30:00,25.35,25.4,25.23,25.3,357386.0,25.35,25.4,25.23,25.3,357386.0
2020-12-29 15:00:00,25.3,25.49,25.29,25.44,480670.0,25.3,25.49,25.29,25.44,480670.0
2020-12-29 15:30:00,25.44,25.46,25.34,25.39,810975.0,25.44,25.46,25.34,25.39,810975.0
2020-12-30 09:30:00,25.38,25.67,25.21,25.5,1453695.0,25.38,25.67,25.21,25.5,1453695.0
2020-12-30 10:00:00,25.51,25.83,25.49,25.83,1068974.0,25.51,25.83,25.49,25.83,1068974.0
2020-12-30 10:30:00,25.82,26.09,25.75,26.04,1113126.0,25.82,26.09,25.75,26.04,1113126.0
2020-12-30 11:00:00,26.04,26.06,25.8,25.88,922672.0,26.04,26.06,25.8,25.88,922672.0
2020-12-30 11:30:00,25.89,25.97,25.79,25.84,472914.0,25.89,25.97,25.79,25.84,472914.0
2020-12-30 12:00:00,25.85,25.88,25.68,25.7,651715.0,25.85,25.88,25.68,25.7,651715.0
2020-12-30 12:30:00,25.7,25.72,25.55,25.61,739566.0,25.7,25.72,25.55,25.61,739566.0
2020-12-30 13:00:00,25.61,25.74,25.56,25.66,533445.0,25.61,25.74,25.56,25.66,533445.0
2020-12-30 13:30:00,25.66,25.81,25.65,25.67,636468.0,25.66,25.81,25.65,25.67,636468.0
2020-12-30 14:00:00,25.66,25.73,25.63,25.7,275574.0,25.66,25.73,25.63,25.7,275574.0
2020-12-30 14:30:00,25.7,25.74,25.52,25.54,450248.0,25.7,25.74,25.52,25.54,450248.0
2020-12-30 15:00:00,25.55,25.61,25.48,25.55,499078.0,25.55,25.61,25.48,25.55,499078.0
2020-12-30 15:30:00,25.55,25.66,25.53,25.65,928928.0,25.55,25.66,25.53,25.65,928928.0
2020-12-31 09:30:00,25.54,25.54,24.43,24.54,3411772.0,25.54,25.54,24.43,24.54,3411772.0
2020-12-31 10:00:00,24.54,25.12,24.52,25.08,1965959.0,24.54,25.12,24.52,25.08,1965959.0
2020-12-31 10:30:00,25.09,25.49,25.03,25.49,1448288.0,25.09,25.49,25.03,25.49,1448288.0
2020-12-31 11:00:00,25.48,25.67,25.41,25.44,1157652.0,25.48,25.67,25.41,25.44,1157652.0
2020-12-31 11:30:00,25.44,25.52,25.32,25.45,730507.0,25.44,25.52,25.32,25.45,730507.0
2020-12-31 12:00:00,25.45,25.51,25.33,25.49,610261.0,25.45,25.51,25.33,25.49,610261.0
2020-12-31 12:30:00,25.49,25.54,25.43,25.53,419549.0,25.49,25.54,25.43,25.53,419549.0
2020-12-31 13:00:00,25.52,25.68,25.5,25.6,391907.0,25.52,25.68,25.5,25.6,391907.0
2020-12-31 13:30:00,25.59,25.6,25.48,25.5,291329.0,25.59,25.6,25.48,25.5,291329.0
2020-12-31 14:00:00,25.51,25.66,25.42,25.6,496512.0,25.51,25.66,25.42,25.6,496512.0
2020-12-31 14:30:00,25.61,25.67,25.49,25.51,405959.0,25.61,25.67,25.49,25.51,405959.0
2020-12-31 15:00:00,25.5,25.65,25.48,25.57,539233.0,25.5,25.65,25.48,25.57,539233.0
2020-12-31 15:30:00,25.57,25.6,25.37,25.43,1378962.0,25.57,25.6,25.37,25.43,1378962.0
2021-01-04 09:30:00,25.37,25.48,23.99,24.3,3826158.0,25.37,25.48,23.99,24.3,3826158.0
2021-01-04 10:00:00,24.3,24.42,23.88,23.99,2355037.0,24.3,24.42,23.88,23.99,2355037.0
2021-01-04 10:30:00,23.99,24.02,23.51,23.66,2230881.0,23.99,24.02,23.51,23.66,2230881.0
2021-01-04 11:00:00,23.66,23.75,23.4,23.73,2097343.0,23.66,23.75,23.4,23.73,2097343.0
2021-01-04 11:30:00,23.71,23.83,23.56,23.69,1390171.0,23.71,23.83,23.56,23.69,1390171.0
2021-01-04 12:00:00,23.68,23.87,23.48,23.85,1606444.0,23.68,23.87,23.48,23.85,1606444.0
2021-01-04 12:30:00,23.86,24.06,23.73,24.02,1223708.0,23.86,24.06,23.73,24.02,1223708.0
2021-01-04 13:00:00,24.01,24.19,23.97,24.15,1039345.0,24.01,24.19,23.97,24.15,1039345.0
2021-01-04 13:30:00,24.14,24.2,24.01,24.04,572886.0,24.14,24.2,24.01,24.04,572886.0
2021-01-04 14:00:00,24.04,24.11,23.9,23.94,617877.0,24.04,24.11,23.9,23.94,617877.0
2021-01-04 14:30:00,23.93,24.02,23.81,24.01,652050.0,23.93,24.02,23.81,24.01,652050.0
2021-01-04 15:00:00,24.0,24.01,23.62,23.69,1198377.0,24.0,24.01,23.62,23.69,1198377.0
2021-01-04 15:30:00,23.69,23.84,23.63,23.73,1789352.0,23.69,23.84,23.63,23.73,1789352.0
2021-01-05 09:30:00,23.41,24.06,23.36,23.63,3880022.0,23.41,24.06,23.36,23.63,3880022.0
2021-01-05 10:00:00,23.63,23.95,23.63,23.79,1210043.0,23.63,23.95,23.63,23.79,1210043.0
2021-01-05 10:30:00,23.79,24.1,23.72,24.02,1162807.0,23.79,24.1,23.72,24.02,1162807.0
2021-01-05 11:00:00,24.02,24.16,23.94,24.11,812638.0,24.02,24.16,23.94,24.11,812638.0
2021-01-05 11:30:00,24.12,24.21,23.98,24.15,623063.0,24.12,24.21,23.98,24.15,623063.0
2021-01-05 12:00:00,24.15,24.32,24.12,24.22,739371.0,24.15,24.32,24.12,24.22,739371.0
2021-01-05 12:30:00,24.23,24.4,24.22,24.38,614439.0,24.23,24.4,24.22,24.38,614439.0
2021-01-05 13:00:00,24.39,24.48,24.31,24.48,453594.0,24.39,24.48,24.31,24.48,453594.0
2021-01-05 13:30:00,24.48,24.58,24.37,24.53,541884.0,24.48,24.58,24.37,24.53,541884.0
2021-01-05 14:00:00,24.54,24.66,24.51,24.66,627001.0,24.54,24.66,24.51,24.66,627001.0
2021-01-05 14:30:00,24.65,24.67,24.28,24.3,911881.0,24.65,24.67,24.28,24.3,911881.0
2021-01-05 15:00:00,24.29,24.44,24.26,24.37,1121850.0,24.29,24.44,24.26,24.37,1121850.0
2021-01-05 15:30:00,24.36,24.41,24.23,24.24,1127698.0,24.36,24.41,24.23,24.24,1127698.0
2021-01-06 09:30:00,24.15,24.53,23.69,23.89,2535302.0,24.15,24.53,23.69,23.89,2535302.0
2021-01-06 10:00:00,23.88,24.43,23.87,24.42,1514946.0,23.88,24.43,23.87,24.42,1514946.0
2021-01-06 10:30:00,24.43,24.69,24.36,24.67,1276588.0,24.43,24.69,24.36,24.67,1276588.0
2021-01-06 11:00:00,24.66,24.73,24.49,24.58,1163513.0,24.66,24.73,24.49,24.58,1163513.0
2021-01-06 11:30:00,24.59,24.59,24.31,24.38,685819.0,24.59,24.59,24.31,24.38,685819.0
2021-01-06 12:00:00,24.37,24.59,24.31,24.57,538674.0,24.37,24.59,24.31,24.57,538674.0
2021-01-06 12:30:00,24.56,24.58,24.43,24.5,467564.0,24.56,24.58,24.43,24.5,467564.0
2021-01-06 13:00:00,24.51,24.77,24.46,24.69,647556.0,24.51,24.77,24.46,24.69,647556.0
2021-01-06 13:30:00,24.69,24.95,24.65,24.88,739695.0,24.69,24.95,24.65,24.88,739695.0
2021-01-06 14:00:00,24.88,24.95,24.53,24.55,1051696.0,24.88,24.95,24.53,24.55,1051696.0
2021-01-06 14:30:00,24.53,24.59,23.96,24.42,2064926.0,24.53,24.59,23.96,24.42,2064926.0
2021-01-06 15:00:00,24.42,24.48,24.19,24.38,976305.0,24.42,24.48,24.19,24.38,976305.0
2021-01-06 15:30:00,24.38,24.48,24.28,24.32,1158531.0,24.38,24.48,24.28,24.32,1158531.0
2021-01-07 09:30:00,24.55,25.37,24.55,25.15,2584865.0,24.55,25.37,24.55,25.15,2584865.0
2021-01-07 10:00:00,25.17,25.36,24.7,25.1,1903970.0,25.17,25.36,24.7,25.1,1903970.0
2021-01-07 10:30:00,25.11,25.28,25.03,25.05,1328125.0,25.11,25.28,25.03,25.05,1328125.0
2021-01-07 11:00:00,25.06,25.13,24.91,25.02,874988.0,25.06,25.13,24.91,25.02,874988.0
2021-01-07 11:30:00,25.01,25.14,24.9,24.96,942625.0,25.01,25.14,24.9,24.96,942625.0
2021-01-07 12:00:00,24.96,25.2,24.96,25.16,660981.0,24.96,25.2,24.96,25.16,660981.0
2021-01-07 12:30:00,25.16,25.41,25.12,25.33,967261.0,25.16,25.41,25.12,25.33,967261.0
2021-01-07 13:00:00,25.34,25.43,25.18,25.2,637123.0,25.34,25.43,25.18,25.2,637123.0
2021-01-07 13:30:00,25.2,25.24,25.03,25.09,564424.0,25.2,25.24,25.03,25.09,564424.0
2021-01-07 14:00:00,25.09,25.13,24.93,24.97,629639.0,25.09,25.13,24.93,24.97,629639.0
2021-01-07 14:30:00,24.97,25.02,24.88,24.95,576360.0,24.97,25.02,24.88,24.95,576360.0
2021-01-07 15:00:00,24.95,24.95,24.78,24.82,523483.0,24.95,24.95,24.78,24.82,523483.0
2021-01-07 15:30:00,24.82,24.82,24.66,24.66,1188688.0,24.82,24.82,24.66,24.66,1188688.0
2021-01-08 09:30:00,24.96,25.12,24.47,24.52,1751674.0,24.96,25.12,24.47,24.52,1751674.0
2021-01-08 10:00:00,24.52,24.69,24.21,24.25,1303340.0,24.52,24.69,24.21,24.25,1303340.0
2021-01-08 10:30:00,24.25,24.55,24.23,24.53,1090622.0,24.25,24.55,24.23,24.53,1090622.0
2021-01-08 11:00:00,24.54,24.58,24.35,24.47,610926.0,24.54,24.58,24.35,24.47,610926.0
2021-01-08 11:30:00,24.46,24.57,24.24,24.29,803949.0,24.46,24.57,24.24,24.29,803949.0
2021-01-08 12:00:00,24.3,24.33,24.17,24.3,612473.0,24.3,24.33,24.17,24.3,612473.0
2021-01-08 12:30:00,24.3,24.33,24.17,24.25,484315.0,24.3,24.33,24.17,24.25,484315.0
2021-01-08 13:00:00,24.25,24.33,23.92,24.09,938765.0,24.25,24.33,23.92,24.09,938765.0
2021-01-08 13:30:00,24.08,24.23,23.98,24.17,840173.0,24.08,24.23,23.98,24.17,840173.0
2021-01-08 14:00:00,24.18,24.58,24.17,24.51,930300.0,24.18,24.58,24.17,24.51,930300.0
2021-01-08 14:30:00,24.51,24.52,24.26,24.36,553641.0,24.51,24.52,24.26,24.36,553641.0
2021-01-08 15:00:00,24.35,24.49,24.32,24.39,345222.0,24.35,24.49,24.32,24.39,345222.0
2021-01-08 15:30:00,24.4,24.44,24.3,24.43,1043775.0,24.4,24.44,24.3,24.43,1043775.0
2021-01-11 09:30:00,23.8,24.25,23.61,24.19,1963945.0,23.8,24.25,23.61,24.19,1963945.0
2021-01-11 10:00:00,24.18,24.54,24.16,24.44,1104815.0,24.18,24.54,24.16,24.44,1104815.0
2021-01-11 10:30:00,24.44,24.45,24.08,24.15,662076.0,24.44,24.45,24.08,24.15,662076.0
2021-01-11 11:00:00,24.16,24.24,24.02,24.16,707465.0,24.16,24.24,24.02,24.16,707465.0
2021-01-11 11:30:00,24.15,24.34,24.02,24.29,641183.0,24.15,24.34,24.02,24.29,641183.0
2021-01-11 12:00:00,24.3,24.33,24.1,24.12,397202.0,24.3,24.33,24.1,24.12,397202.0
2021-01-11 12:30:00,24.13,24.25,24.07,24.09,332952.0,24.13,24.25,24.07,24.09,332952.0
2021-01-11 13:00:00,24.09,24.2,24.09,24.13,354652.0,24.09,24.2,24.09,24.13,354652.0
2021-01-11 13:30:00,24.14,24.16,24.01,24.05,411380.0,24.14,24.16,24.01,24.05,411380.0
2021-01-11 14:00:00,24.06,24.14,23.99,24.06,494875.0,24.06,24.14,23.99,24.06,494875.0
2021-01-11 14:30:00,24.05,24.14,24.02,24.12,334386.0,24.05,24.14,24.02,24.12,334386.0
2021-01-11 15:00:00,24.13,24.16,24.01,24.02,442012.0,24.13,24.16,24.01,24.02,442012.0
2021-01-11 15:30:00,24.02,24.18,24.0,24.15,826084.0,24.02,24.18,24.0,24.15,826084.0
2021-01-12 09:30:00,24.18,24.43,23.93,24.04,1357702.0,24.18,24.43,23.93,24.04,1357702.0
2021-01-12 10:00:00,24.04,24.33,23.98,24.19,821378.0,24.04,24.33,23.98,24.19,821378.0
2021-01-12 10:30:00,24.2,24.38,24.03,24.35,650729.0,24.2,24.38,24.03,24.35,650729.0
2021-01-12 11:00:00,24.35,24.39,24.19,24.22,452552.0,24.35,24.39,24.19,24.22,452552.0
2021-01-12 11:30:00,24.21,24.29,24.02,24.14,849803.0,24.21,24.29,24.02,24.14,849803.0
2021-01-12 12:00:00,24.13,24.19,24.02,24.17,405984.0,24.13,24.19,24.02,24.17,405984.0
2021-01-12 12:30:00,24.17,24.27,24.14,24.21,415166.0,24.17,24.27,24.14,24.21,415166.0
2021-01-12 13:00:00,24.21,24.23,24.09,24.15,512825.0,24.21,24.23,24.09,24.15,512825.0
2021-01-12 13:30:00,24.15,24.28,24.13,24.25,489835.0,24.15,24.28,24.13,24.25,489835.0
2021-01-12 14:00:00,24.25,24.35,24.2,24.31,667438.0,24.25,24.35,24.2,24.31,667438.0
2021-01-12 14:30:00,24.31,24.45,24.31,24.45,518917.0,24.31,24.45,24.31,24.45,518917.0
2021-01-12 15:00:00,24.44,24.51,24.38,24.43,602718.0,24.44,24.51,24.38,24.43,602718.0
2021-01-12 15:30:00,24.42,24.54,24.42,24.52,953307.0,24.42,24.54,24.42,24.52,953307.0
2021-01-13 09:30:00,24.25,24.37,24.04,24.09,1656822.0,24.25,24.37,24.04,24.09,1656822.0
2021-01-13 10:00:00,24.09,24.16,23.82,24.1,1532954.0,24.09,24.16,23.82,24.1,1532954.0
2021-01-13 10:30:00,24.1,24.11,23.88,24.0,876294.0,24.1,24.11,23.88,24.0,876294.0
2021-01-13 11:00:00,24.0,24.08,23.89,24.07,963422.0,24.0,24.08,23.89,24.07,963422.0
2021-01-13 11:30:00,24.07,24.15,24.04,24.11,754207.0,24.07,24.15,24.04,24.11,754207.0
2021-01-13 12:00:00,24.1,24.21,24.06,24.21,435612.0,24.1,24.21,24.06,24.21,435612.0
2021-01-13 12:30:00,24.21,24.35,24.16,24.32,892003.0,24.21,24.35,24.16,24.32,892003.0
2021-01-13 13:00:00,24.32,24.39,24.26,24.37,413152.0,24.32,24.39,24.26,24.37,413152.0
2021-01-13 13:30:00,24.37,24.4,24.29,24.37,459700.0,24.37,24.4,24.29,24.37,459700.0
2021-01-13 14:00:00,24.36,24.6,24.33,24.59,677239.0,24.36,24.6,24.33,24.59,677239.0
2021-01-13 14:30:00,24.58,24.67,24.53,24.57,685822.0,24.58,24.67,24.53,24.57,685822.0
2021-01-13 15:00:00,24.57,24.58,24.45,24.47,590144.0,24.57,24.58,24.45,24.47,590144.0
2021-01-13 15:30:00,24.48,24.69,24.46,24.62,1316996.0,24.48,24.69,24.46,24.62,1316996.0
2021-01-14 09:30:00,25.0,26.02,24.95,25.79,5068326.0,25.0,26.02,24.95,25.79,5068326.0
2021-01-14 10:00:00,25.77,26.09,25.57,25.96,2390925.0,25.77,26.09,25.57,25.96,2390925.0
2021-01-14 10:30:00,25.96,26.37,25.92,26.35,2804251.0,25.96,26.37,25.92,26.35,2804251.0
2021-01-14 11:00:00,26.36,26.37,26.05,26.26,1345573.0,26.36,26.37,26.05,26.26,1345573.0
2021-01-14 11:30:00,26.27,26.49,26.18,26.22,1509331.0,26.27,26.49,26.18,26.22,1509331.0
2021-01-14 12:00:00,26.22,26.41,26.16,26.38,789977.0,26.22,26.41,26.16,26.38,789977.0
2021-01-14 12:30:00,26.36,26.47,26.08,26.2,912301.0,26.36,26.47,26.08,26.2,912301.0
2021-01-14 13:00:00,26.19,26.38,26.09,26.14,823661.0,26.19,26.38,26.09,26.14,823661.0
2021-01-14 13:30:00,26.15,26.28,26.07,26.1,838161.0,26.15,26.28,26.07,26.1,838161.0
2021-01-14 14:00:00,26.1,26.33,26.09,26.23,693415.0,26.1,26.33,26.09,26.23,693415.0
2021-01-14 14:30:00,26.24,26.4,26.24,26.37,771014.0,26.24,26.4,26.24,26.37,771014.0
2021-01-14 15:00:00,26.37,26.59,26.16,26.28,1865429.0,26.37,26.59,26.16,26.28,1865429.0
2021-01-14 15:30:00,26.27,26.45,26.26,26.41,2070246.0,26.27,26.45,26.26,26.41,2070246.0
2021-01-15 09:30:00,26.21,26.97,25.81,26.61,3274437.0,26.21,26.97,25.81,26.61,3274437.0
2021-01-15 10:00:00,26.6,26.64,25.84,26.13,2070753.0,26.6,26.64,25.84,26.13,2070753.0
2021-01-15 10:30:00,26.11,26.2,25.91,25.97,1539115.0,26.11,26.2,25.91,25.97,1539115.0
2021-01-15 11:00:00,25.98,26.02,25.72,25.94,1165687.0,25.98,26.02,25.72,25.94,1165687.0
2021-01-15 11:30:00,25.93,26.02,25.71,25.75,789730.0,25.93,26.02,25.71,25.75,789730.0
2021-01-15 12:00:00,25.75,25.96,25.71,25.91,410625.0,25.75,25.96,25.71,25.91,410625.0
2021-01-15 12:30:00,25.91,26.21,25.9,26.2,616059.0,25.91,26.21,25.9,26.2,616059.0
2021-01-15 13:00:00,26.2,26.22,26.03,26.05,421487.0,26.2,26.22,26.03,26.05,421487.0
2021-01-15 13:30:00,26.04,26.09,25.92,25.95,370131.0,26.04,26.09,25.92,25.95,370131.0
2021-01-15 14:00:00,25.95,26.03,25.81,25.88,623955.0,25.95,26.03,25.81,25.88,623955.0
2021-01-15 14:30:00,25.88,25.94,25.71,25.74,392527.0,25.88,25.94,25.71,25.74,392527.0
2021-01-15 15:00:00,25.73,25.84,25.7,25.73,354523.0,25.73,25.84,25.7,25.73,354523.0
2021-01-15 15:30:00,25.74,25.74,25.35,25.39,1667955.0,25.74,25.74,25.35,25.39,1667955.0
2021-01-19 09:30:00,25.71,25.8,25.22,25.29,1984615.0,25.71,25.8,25.22,25.29,1984615.0
2021-01-19 10:00:00,25.29,25.35,24.95,25.14,1397925.0,25.29,25.35,24.95,25.14,1397925.0
2021-01-19 10:30:00,25.14,25.49,25.12,25.28,867144.0,25.14,25.49,25.12,25.28,867144.0
2021-01-19 11:00:00,25.27,25.53,25.26,25.5,550827.0,25.27,25.53,25.26,25.5,550827.0
2021-01-19 11:30:00,25.5,25.62,25.4,25.54,516498.0,25.5,25.62,25.4,25.54,516498.0
2021-01-19 12:00:00,25.53,25.59,25.45,25.59,417974.0,25.53,25.59,25.45,25.59,417974.0
2021-01-19 12:30:00,25.59,25.65,25.56,25.62,468077.0,25.59,25.65,25.56,25.62,468077.0
2021-01-19 13:00:00,25.63,25.75,25.6,25.74,413768.0,25.63,25.75,25.6,25.74,413768.0
2021-01-19 13:30:00,25.74,25.76,25.62,25.68,512294.0,25.74,25.76,25.62,25.68,512294.0
2021-01-19 14:00:00,25.69,25.69,25.46,25.49,402050.0,25.69,25.69,25.46,25.49,402050.0
2021-01-19 14:30:00,25.5,25.56,25.41,25.42,383780.0,25.5,25.56,25.41,25.42,383780.0
2021-01-19 15:00:00,25.43,25.46,25.3,25.39,445784.0,25.43,25.46,25.3,25.39,445784.0
2021-01-19 15:30:00,25.38,25.39,25.2,25.31,1053632.0,25.38,25.39,25.2,25.31,1053632.0
2021-01-20 09:30:00,25.66,25.97,25.29,25.4,1669335.0,25.66,25.97,25.29,25.4,1669335.0
2021-01-20 10:00:00,25.4,25.55,25.17,25.28,954621.0,25.4,25.55,25.17,25.28,954621.0
2021-01-20 10:30:00,25.28,25.38,24.97,24.98,965465.0,25.28,25.38,24.97,24.98,965465.0
2021-01-20 11:00:00,24.99,25.16,24.87,25.04,721875.0,24.99,25.16,24.87,25.04,721875.0
2021-01-20 11:30:00,25.04,25.17,24.98,25.01,403395.0,25.04,25.17,24.98,25.01,403395.0
2021-01-20 12:00:00,25.01,25.2,25.0,25.12,419159.0,25.01,25.2,25.0,25.12,419159.0
2021-01-20 12:30:00,25.12,25.21,25.01,25.14,492007.0,25.12,25.21,25.01,25.14,492007.0
2021-01-20 13:00:00,25.14,25.32,25.1,25.23,429505.0,25.14,25.32,25.1,25.23,429505.0
2021-01-20 13:30:00,25.23,25.32,25.22,25.26,434721.0,25.23,25.32,25.22,25.26,434721.0
2021-01-20 14:00:00,25.27,25.34,25.21,25.26,341771.0,25.27,25.34,25.21,25.26,341771.0
2021-01-20 14:30:00,25.26,25.3,25.16,25.17,304837.0,25.26,25.3,25.16,25.17,304837.0
2021-01-20 15:00:00,25.16,25.23,25.08,25.2,510061.0,25.16,25.23,25.08,25.2,510061.0
2021-01-20 15:30:00,25.2,25.22,25.08,25.19,910300.0,25.2,25.22,25.08,25.19,910300.0
2021-01-21 09:30:00,25.03,25.18,24.6,25.0,1909521.0,25.03,25.18,24.6,25.0,1909521.0
2021-01-21 10:00:00,25.01,25.42,24.91,25.41,1206456.0,25.01,25.42,24.91,25.41,1206456.0
2021-01-21 10:30:00,25.41,25.42,25.15,25.19,826296.0,25.41,25.42,25.15,25.19,826296.0
2021-01-21 11:00:00,25.2,25.24,25.06,25.12,472118.0,25.2,25.24,25.06,25.12,472118.0
2021-01-21 11:30:00,25.13,25.2,25.0,25.08,443342.0,25.13,25.2,25.0,25.08,443342.0
2021-01-21 12:00:00,25.09,25.1,24.84,25.05,598449.0,25.09,25.1,24.84,25.05,598449.0
2021-01-21 12:30:00,25.04,25.2,25.04,25.16,407359.0,25.04,25.2,25.04,25.16,407359.0
2021-01-21 13:00:00,25.16,25.38,25.15,25.25,539807.0,25.16,25.38,25.15,25.25,539807.0
2021-01-21 13:30:00,25.24,25.26,25.12,25.23,307590.0,25.24,25.26,25.12,25.23,307590.0
2021-01-21 14:00:00,25.21,25.33,25.15,25.32,465699.0,25.21,25.33,25.15,25.32,465699.0
2021-01-21 14:30:00,25.31,25.45,25.3,25.34,469914.0,25.31,25.45,25.3,25.34,469914.0
2021-01-21 15:00:00,25.33,25.33,25.18,25.21,600979.0,25.33,25.33,25.18,25.21,600979.0
2021-01-21 15:30:00,25.22,25.27,24.98,24.98,1362119.0,25.22,25.27,24.98,24.98,1362119.0
2021-01-22 09:30:00,24.5,24.67,24.2,24.38,2608039.0,24.5,24.67,24.2,24.38,2608039.0
2021-01-22 10:00:00,24.38,24.8,24.25,24.51,1615287.0,24.38,24.8,24.25,24.51,1615287.0
2021-01-22 10:30:00,24.51,24.65,24.35,24.58,649993.0,24.51,24.65,24.35,24.58,649993.0
2021-01-22 11:00:00,24.58,24.64,24.49,24.51,489395.0,24.58,24.64,24.49,24.51,489395.0
2021-01-22 11:30:00,24.51,24.62,24.46,24.58,366077.0,24.51,24.62,24.46,24.58,366077.0
2021-01-22 12:00:00,24.57,24.6,24.42,24.45,501139.0,24.57,24.6,24.42,24.45,501139.0
2021-01-22 12:30:00,24.45,24.51,24.41,24.45,290138.0,24.45,24.51,24.41,24.45,290138.0
2021-01-22 13:00:00,24.45,24.47,24.36,24.42,329917.0,24.45,24.47,24.36,24.42,329917.0
2021-01-22 13:30:00,24.43,24.46,24.31,24.32,376419.0,24.43,24.46,24.31,24.32,376419.0
2021-01-22 14:00:00,24.32,24.48,24.31,24.46,453610.0,24.32,24.48,24.31,24.46,453610.0
2021-01-22 14:30:00,24.46,24.48,24.34,24.46,335737.0,24.46,24.48,24.34,24.46,335737.0
2021-01-22 15:00:00,24.46,24.5,24.4,24.48,341595.0,24.46,24.5,24.4,24.48,341595.0
2021-01-22 15:30:00,24.48,24.65,24.43,24.59,976401.0,24.48,24.65,24.43,24.59,976401.0
2021-01-25 09:30:00,24.1,24.14,23.51,23.7,3577064.0,24.1,24.14,23.51,23.7,3577064.0
2021-01-25 10:00:00,23.7,24.19,23.58,23.97,1606924.0,23.7,24.19,23.58,23.97,1606924.0
2021-01-25 10:30:00,23.97,23.97,23.42,23.44,1674892.0,23.97,23.97,23.42,23.44,1674892.0
2021-01-25 11:00:00,23.44,23.74,23.12,23.48,2232313.0,23.44,23.74,23.12,23.48,2232313.0
2021-01-25 11:30:00,23.48,23.65,23.45,23.63,767227.0,23.48,23.65,23.45,23.63,767227.0
2021-01-25 12:00:00,23.64,23.68,23.3,23.43,970723.0,23.64,23.68,23.3,23.43,970723.0
2021-01-25 12:30:00,23.42,23.6,23.38,23.59,522448.0,23.42,23.6,23.38,23.59,522448.0
2021-01-25 13:00:00,23.58,23.81,23.49,23.78,685786.0,23.58,23.81,23.49,23.78,685786.0
2021-01-25 13:30:00,23.77,23.92,23.75,23.89,531987.0,23.77,23.92,23.75,23.89,531987.0
2021-01-25 14:00:00,23.89,23.99,23.8,23.95,451158.0,23.89,23.99,23.8,23.95,451158.0
2021-01-25 14:30:00,23.95,24.05,23.87,24.02,521216.0,23.95,24.05,23.87,24.02,521216.0
2021-01-25 15:00:00,24.03,24.18,23.89,23.92,601202.0,24.03,24.18,23.89,23.92,601202.0
2021-01-25 15:30:00,23.91,23.99,23.84,23.98,996566.0,23.91,23.99,23.84,23.98,996566.0
2021-01-26 09:30:00,24.15,24.42,23.86,23.87,1394300.0,24.15,24.42,23.86,23.87,1394300.0
2021-01-26 10:00:00,23.87,24.05,23.8,23.87,820168.0,23.87,24.05,23.8,23.87,820168.0
2021-01-26 10:30:00,23.87,23.97,23.72,23.81,796011.0,23.87,23.97,23.72,23.81,796011.0
2021-01-26 11:00:00,23.82,23.87,23.66,23.67,550080.0,23.82,23.87,23.66,23.67,550080.0
2021-01-26 11:30:00,23.67,23.74,23.5,23.51,641168.0,23.67,23.74,23.5,23.51,641168.0
2021-01-26 12:00:00,23.5,23.73,23.5,23.7,651546.0,23.5,23.73,23.5,23.7,651546.0
2021-01-26 12:30:00,23.7,23.8,23.67,23.75,461884.0,23.7,23.8,23.67,23.75,461884.0
2021-01-26 13:00:00,23.75,23.82,23.66,23.7,309623.0,23.75,23.82,23.66,23.7,309623.0
2021-01-26 13:30:00,23.7,23.76,23.62,23.64,371426.0,23.7,23.76,23.62,23.64,371426.0
2021-01-26 14:00:00,23.64,23.79,23.6,23.71,399032.0,23.64,23.79,23.6,23.71,399032.0
2021-01-26 14:30:00,23.72,23.9,23.7,23.79,520587.0,23.72,23.9,23.7,23.79,520587.0
2021-01-26 15:00:00,23.79,23.84,23.66,23.71,485229.0,23.79,23.84,23.66,23.71,485229.0
2021-01-26 15:30:00,23.7,23.72,23.56,23.66,1075332.0,23.7,23.72,23.56,23.66,1075332.0
2021-01-27 09:30:00,23.0,23.69,22.68,23.56,2996452.0,23.0,23.69,22.68,23.56,2996452.0
2021-01-27 10:00:00,23.56,24.68,23.56,24.42,2704816.0,23.56,24.68,23.56,24.42,2704816.0
2021-01-27 10:30:00,24.41,24.63,24.17,24.29,1945542.0,24.41,24.63,24.17,24.29,1945542.0
2021-01-27 11:00:00,24.3,24.36,23.88,24.05,1235282.0,24.3,24.36,23.88,24.05,1235282.0
2021-01-27 11:30:00,24.06,24.1,23.62,23.63,927761.0,24.06,24.1,23.62,23.63,927761.0
2021-01-27 12:00:00,23.63,23.88,23.55,23.66,671774.0,23.63,23.88,23.55,23.66,671774.0
2021-01-27 12:30:00,23.64,23.86,23.6,23.8,820875.0,23.64,23.86,23.6,23.8,820875.0
2021-01-27 13:00:00,23.81,23.95,23.63,23.91,588854.0,23.81,23.95,23.63,23.91,588854.0
2021-01-27 13:30:00,23.9,24.01,23.76,23.87,727045.0,23.9,24.01,23.76,23.87,727045.0
2021-01-27 14:00:00,23.88,23.94,23.66,23.68,607126.0,23.88,23.94,23.66,23.68,607126.0
2021-01-27 14:30:00,23.69,23.71,23.21,23.22,870863.0,23.69,23.71,23.21,23.22,870863.0
2021-01-27 15:00:00,23.21,23.47,23.17,23.2,1044177.0,23.21,23.47,23.17,23.2,1044177.0
2021-01-27 15:30:00,23.21,23.6,23.16,23.53,1867365.0,23.21,23.6,23.16,23.53,1867365.0
2021-01-28 09:30:00,24.43,25.2,24.27,24.37,2996206.0,24.43,25.2,24.27,24.37,2996206.0
2021-01-28 10:00:00,24.37,24.6,24.07,24.51,1518665.0,24.37,24.6,24.07,24.51,1518665.0
2021-01-28 10:30:00,24.52,24.63,24.0,24.18,1144843.0,24.52,24.63,24.0,24.18,1144843.0
2021-01-28 11:00:00,24.18,24.51,24.04,24.09,1239353.0,24.18,24.51,24.04,24.09,1239353.0
2021-01-28 11:30:00,24.08,24.33,23.95,24.17,1043095.0,24.08,24.33,23.95,24.17,1043095.0
2021-01-28 12:00:00,24.18,24.23,24.05,24.21,772689.0,24.18,24.23,24.05,24.21,772689.0
2021-01-28 12:30:00,24.21,24.37,24.01,24.34,712275.0,24.21,24.37,24.01,24.34,712275.0
2021-01-28 13:00:00,24.34,24.4,24.05,24.14,727515.0,24.34,24.4,24.05,24.14,727515.0
2021-01-28 13:30:00,24.14,24.25,24.07,24.09,485254.0,24.14,24.25,24.07,24.09,485254.0
2021-01-28 14:00:00,24.09,24.29,24.02,24.27,792136.0,24.09,24.29,24.02,24.27,792136.0
2021-01-28 14:30:00,24.27,24.39,24.18,24.32,510055.0,24.27,24.39,24.18,24.32,510055.0
2021-01-28 15:00:00,24.32,24.33,24.13,24.13,464276.0,24.32,24.33,24.13,24.13,464276.0
2021-01-28 15:30:00,24.12,24.31,24.11,24.16,1148598.0,24.12,24.31,24.11,24.16,1148598.0
2021-01-29 09:30:00,24.05,24.35,23.17,23.5,2921383.0,24.05,24.35,23.17,23.5,2921383.0
2021-01-29 10:00:00,23.5,23.55,23.1,23.32,2065976.0,23.5,23.55,23.1,23.32,2065976.0
2021-01-29 10:30:00,23.32,23.44,22.81,23.11,2923032.0,23.32,23.44,22.81,23.11,2923032.0
2021-01-29 11:00:00,23.11,23.19,22.92,22.94,1137177.0,23.11,23.19,22.92,22.94,1137177.0
2021-01-29 11:30:00,22.93,23.19,22.75,23.19,1580736.0,22.93,23.19,22.75,23.19,1580736.0
2021-01-29 12:00:00,23.18,23.22,22.72,22.81,1466367.0,23.18,23.22,22.72,22.81,1466367.0
2021-01-29 12:30:00,22.8,22.85,22.28,22.5,2185291.0,22.8,22.85,22.28,22.5,2185291.0
2021-01-29 13:00:00,22.5,22.66,22.26,22.53,1559640.0,22.5,22.66,22.26,22.53,1559640.0
2021-01-29 13:30:00,22.53,22.66,22.49,22.53,909634.0,22.53,22.66,22.49,22.53,909634.0
2021-01-29 14:00:00,22.52,22.74,22.46,22.49,1067542.0,22.52,22.74,22.46,22.49,1067542.0
2021-01-29 14:30:00,22.5,22.64,22.41,22.6,818094.0,22.5,22.64,22.41,22.6,818094.0
2021-01-29 15:00:00,22.61,22.85,22.6,22.77,1098247.0,22.61,22.85,22.6,22.77,1098247.0
2021-01-29 15:30:00,22.77,22.84,22.59,22.65,2104151.0,22.77,22.84,22.59,22.65,2104151.0
2021-02-01 09:30:00,22.85,22.87,22.16,22.2,2495959.0,22.85,22.87,22.16,22.2,2495959.0
2021-02-01 10:00:00,22.19,22.31,22.03,22.1,1701865.0,22.19,22.31,22.03,22.1,1701865.0
2021-02-01 10:30:00,22.09,22.25,21.88,22.09,2211380.0,22.09,22.25,21.88,22.09,2211380.0
2021-02-01 11:00:00,22.1,22.38,21.98,22.3,844237.0,22.1,22.38,21.98,22.3,844237.0
2021-02-01 11:30:00,22.31,22.4,22.2,22.35,539529.0,22.31,22.4,22.2,22.35,539529.0
2021-02-01 12:00:00,22.35,22.43,22.07,22.32,977460.0,22.35,22.43,22.07,22.32,977460.0
2021-02-01 12:30:00,22.33,22.38,22.21,22.31,628062.0,22.33,22.38,22.21,22.31,628062.0
2021-02-01 13:00:00,22.32,22.4,22.25,22.35,398413.0,22.32,22.4,22.25,22.35,398413.0
2021-02-01 13:30:00,22.35,22.5,22.33,22.42,543811.0,22.35,22.5,22.33,22.42,543811.0
2021-02-01 14:00:00,22.42,22.48,22.32,22.39,423924.0,22.42,22.48,22.32,22.39,423924.0
2021-02-01 14:30:00,22.39,22.42,22.31,22.39,539497.0,22.39,22.42,22.31,22.39,539497.0
2021-02-01 15:00:00,22.39,22.42,22.3,22.31,465544.0,22.39,22.42,22.3,22.31,465544.0
2021-02-01 15:30:00,22.31,22.43,22.3,22.4,1202746.0,22.31,22.43,22.3,22.4,1202746.0
2021-02-02 09:30:00,22.8,22.9,22.35,22.66,1835606.0,22.8,22.9,22.35,22.66,1835606.0
2021-02-02 10:00:00,22.66,23.0,22.6,22.62,1132915.0,22.66,23.0,22.6,22.62,1132915.0
2021-02-02 10:30:00,22.63,22.93,22.57,22.82,1043283.0,22.63,22.93,22.57,22.82,1043283.0
2021-02-02 11:00:00,22.82,23.13,22.79,22.99,1132816.0,22.82,23.13,22.79,22.99,1132816.0
2021-02-02 11:30:00,22.98,23.0,22.8,22.88,654065.0,22.98,23.0,22.8,22.88,654065.0
2021-02-02 12:00:00,22.88,22.92,22.71,22.9,605211.0,22.88,22.92,22.71,22.9,605211.0
2021-02-02 12:30:00,22.91,22.93,22.83,22.91,300097.0,22.91,22.93,22.83,22.91,300097.0
2021-02-02 13:00:00,22.92,23.02,22.86,22.98,524972.0,22.92,23.02,22.86,22.98,524972.0
2021-02-02 13:30:00,22.98,23.12,22.95,23.04,681647.0,22.98,23.12,22.95,23.04,681647.0
2021-02-02 14:00:00,23.03,23.26,23.01,23.14,712088.0,23.03,23.26,23.01,23.14,712088.0
2021-02-02 14:30:00,23.14,23.25,23.08,23.25,363747.0,23.14,23.25,23.08,23.25,363747.0
2021-02-02 15:00:00,23.24,23.31,23.11,23.12,745440.0,23.24,23.31,23.11,23.12,745440.0
2021-02-02 15:30:00,23.13,23.17,22.93,22.94,1566609.0,23.13,23.17,22.93,22.94,1566609.0
2021-02-03 09:30:00,22.99,23.56,22.72,23.34,2320078.0,22.99,23.56,22.72,23.34,2320078.0
2021-02-03 10:00:00,23.35,23.36,22.91,22.91,2343553.0,23.35,23.36,22.91,22.91,2343553.0
2021-02-03 10:30:00,22.91,23.29,22.82,23.11,1378952.0,22.91,23.29,22.82,23.11,1378952.0
2021-02-03 11:00:00,23.11,23.28,23.03,23.09,859907.0,23.11,23.28,23.03,23.09,859907.0
2021-02-03 11:30:00,23.09,23.5,23.09,23.42,1055411.0,23.09,23.5,23.09,23.42,1055411.0
2021-02-03 12:00:00,23.43,23.66,23.34,23.55,772526.0,23.43,23.66,23.34,23.55,772526.0
2021-02-03 12:30:00,23.55,23.63,23.45,23.59,527664.0,23.55,23.63,23.45,23.59,527664.0
2021-02-03 13:00:00,23.6,23.67,23.48,23.62,444223.0,23.6,23.67,23.48,23.62,444223.0
2021-02-03 13:30:00,23.62,23.71,23.51,23.53,604331.0,23.62,23.71,23.51,23.53,604331.0
2021-02-03 14:00:00,23.54,23.71,23.53,23.69,451085.0,23.54,23.71,23.53,23.69,451085.0
2021-02-03 14:30:00,23.69,23.71,23.51,23.55,745832.0,23.69,23.71,23.51,23.55,745832.0
2021-02-03 15:00:00,23.55,23.57,23.35,23.36,670607.0,23.55,23.57,23.35,23.36,670607.0
2021-02-03 15:30:00,23.36,23.65,23.32,23.61,1807180.0,23.36,23.65,23.32,23.61,1807180.0
2021-02-04 09:30:00,23.85,24.62,23.77,24.53,3397709.0,23.85,24.62,23.77,24.53,3397709.0
2021-02-04 10:00:00,24.53,24.53,23.98,24.01,1382745.0,24.53,24.53,23.98,24.01,1382745.0
2021-02-04 10:30:00,24.01,24.32,24.0,24.24,714534.0,24.01,24.32,24.0,24.24,714534.0
2021-02-04 11:00:00,24.25,24.3,24.07,24.26,626239.0,24.25,24.3,24.07,24.26,626239.0
2021-02-04 11:30:00,24.26,24.35,24.17,24.27,561130.0,24.26,24.35,24.17,24.27,561130.0
2021-02-04 12:00:00,24.26,24.48,24.26,24.42,822703.0,24.26,24.48,24.26,24.42,822703.0
2021-02-04 12:30:00,24.41,24.55,24.36,24.38,638574.0,24.41,24.55,24.36,24.38,638574.0
2021-02-04 13:00:00,24.39,24.53,24.31,24.33,514992.0,24.39,24.53,24.31,24.33,514992.0
2021-02-04 13:30:00,24.32,24.48,24.31,24.36,477932.0,24.32,24.48,24.31,24.36,477932.0
2021-02-04 14:00:00,24.36,24.51,24.35,24.5,648367.0,24.36,24.51,24.35,24.5,648367.0
2021-02-04 14:30:00,24.5,24.59,24.37,24.46,861639.0,24.5,24.59,24.37,24.46,861639.0
2021-02-04 15:00:00,24.46,24.47,24.28,24.36,865167.0,24.46,24.47,24.28,24.36,865167.0
2021-02-04 15:30:00,24.36,24.4,24.23,24.4,1377650.0,24.36,24.4,24.23,24.4,1377650.0
2021-02-05 09:30:00,24.64,25.13,24.36,25.13,3523921.0,24.64,25.13,24.36,25.13,3523921.0
2021-02-05 10:00:00,25.12,25.45,24.79,25.1,3510911.0,25.12,25.45,24.79,25.1,3510911.0
2021-02-05 10:30:00,25.11,25.32,24.97,25.12,1083247.0,25.11,25.32,24.97,25.12,1083247.0
2021-02-05 11:00:00,25.13,25.21,24.96,24.97,647593.0,25.13,25.21,24.96,24.97,647593.0
2021-02-05 11:30:00,24.96,25.05,24.91,25.03,442027.0,24.96,25.05,24.91,25.03,442027.0
2021-02-05 12:00:00,25.02,25.08,24.9,24.96,513713.0,25.02,25.08,24.9,24.96,513713.0
2021-02-05 12:30:00,24.96,25.11,24.92,25.02,527972.0,24.96,25.11,24.92,25.02,527972.0
2021-02-05 13:00:00,25.03,25.03,24.81,24.96,657173.0,25.03,25.03,24.81,24.96,657173.0
2021-02-05 13:30:00,24.97,24.97,24.75,24.76,582252.0,24.97,24.97,24.75,24.76,582252.0
2021-02-05 14:00:00,24.76,24.87,24.68,24.82,777025.0,24.76,24.87,24.68,24.82,777025.0
2021-02-05 14:30:00,24.83,24.83,24.68,24.74,697520.0,24.83,24.83,24.68,24.74,697520.0
2021-02-05 15:00:00,24.73,24.74,24.48,24.57,902032.0,24.73,24.74,24.48,24.57,902032.0
2021-02-05 15:30:00,24.58,24.75,24.57,24.72,1000481.0,24.58,24.75,24.57,24.72,1000481.0
2021-02-08 09:30:00,25.0,25.25,24.73,25.07,1980907.0,25.0,25.25,24.73,25.07,1980907.0
2021-02-08 10:00:00,25.09,25.12,24.82,25.01,1292176.0,25.09,25.12,24.82,25.01,1292176.0
2021-02-08 10:30:00,25.01,25.06,24.85,24.93,886303.0,25.01,25.06,24.85,24.93,886303.0
2021-02-08 11:00:00,24.92,24.97,24.83,24.87,741819.0,24.92,24.97,24.83,24.87,741819.0
2021-02-08 11:30:00,24.87,24.94,24.72,24.84,891184.0,24.87,24.94,24.72,24.84,891184.0
2021-02-08 12:00:00,24.85,25.03,24.83,24.99,668436.0,24.85,25.03,24.83,24.99,668436.0
2021-02-08 12:30:00,24.99,25.09,24.95,25.04,439107.0,24.99,25.09,24.95,25.04,439107.0
2021-02-08 13:00:00,25.04,25.07,24.94,25.01,341570.0,25.04,25.07,24.94,25.01,341570.0
2021-02-08 13:30:00,25.0,25.02,24.91,24.96,354457.0,25.0,25.02,24.91,24.96,354457.0
2021-02-08 14:00:00,24.96,25.09,24.95,25.09,407582.0,24.96,25.09,24.95,25.09,407582.0
2021-02-08 14:30:00,25.09,25.18,25.07,25.1,559071.0,25.09,25.18,25.07,25.1,559071.0
2021-02-08 15:00:00,25.11,25.12,24.98,25.01,442147.0,25.11,25.12,24.98,25.01,442147.0
2021-02-08 15:30:00,25.02,25.05,24.94,25.01,1240780.0,25.02,25.05,24.94,25.01,1240780.0
2021-02-09 09:30:00,24.87,24.98,24.12,24.45,2348072.0,24.87,24.98,24.12,24.45,2348072.0
2021-02-09 10:00:00,24.45,24.48,24.08,24.14,1316808.0,24.45,24.48,24.08,24.14,1316808.0
2021-02-09 10:30:00,24.14,24.31,24.08,24.17,1113955.0,24.14,24.31,24.08,24.17,1113955.0
2021-02-09 11:00:00,24.17,24.23,23.92,24.02,1287192.0,24.17,24.23,23.92,24.02,1287192.0
2021-02-09 11:30:00,24.03,24.13,23.93,24.07,753543.0,24.03,24.13,23.93,24.07,753543.0
2021-02-09 12:00:00,24.06,24.32,24.02,24.3,691754.0,24.06,24.32,24.02,24.3,691754.0
2021-02-09 12:30:00,24.3,24.41,24.27,24.38,490375.0,24.3,24.41,24.27,24.38,490375.0
2021-02-09 13:00:00,24.39,24.41,24.24,24.29,379721.0,24.39,24.41,24.24,24.29,379721.0
2021-02-09 13:30:00,24.29,24.32,24.19,24.2,462899.0,24.29,24.32,24.19,24.2,462899.0
2021-02-09 14:00:00,24.2,24.31,24.15,24.29,568937.0,24.2,24.31,24.15,24.29,568937.0
2021-02-09 14:30:00,24.29,24.38,24.23,24.23,672826.0,24.29,24.38,24.23,24.23,672826.0
2021-02-09 15:00:00,24.23,24.24,24.01,24.08,770569.0,24.23,24.24,24.01,24.08,770569.0
2021-02-09 15:30:00,24.08,24.17,24.05,24.08,1907206.0,24.08,24.17,24.05,24.08,1907206.0
2021-02-10 09:30:00,24.31,24.89,24.26,24.66,2506889.0,24.31,24.89,24.26,24.66,2506889.0
2021-02-10 10:00:00,24.65,24.96,24.2,24.48,1780237.0,24.65,24.96,24.2,24.48,1780237.0
2021-02-10 10:30:00,24.47,24.54,24.19,24.49,1174056.0,24.47,24.54,24.19,24.49,1174056.0
2021-02-10 11:00:00,24.49,24.62,24.37,24.39,554622.0,24.49,24.62,24.37,24.39,554622.0
2021-02-10 11:30:00,24.38,24.55,24.33,24.48,607042.0,24.38,24.55,24.33,24.48,607042.0
2021-02-10 12:00:00,24.48,24.56,24.4,24.49,450572.0,24.48,24.56,24.4,24.49,450572.0
2021-02-10 12:30:00,24.49,24.61,24.42,24.58,320290.0,24.49,24.61,24.42,24.58,320290.0
2021-02-10 13:00:00,24.58,24.6,24.48,24.51,363474.0,24.58,24.6,24.48,24.51,363474.0
2021-02-10 13:30:00,24.51,24.59,24.45,24.49,270231.0,24.51,24.59,24.45,24.49,270231.0
2021-02-10 14:00:00,24.48,24.51,24.34,24.37,391769.0,24.48,24.51,24.34,24.37,391769.0
2021-02-10 14:30:00,24.37,24.43,24.28,24.3,411269.0,24.37,24.43,24.28,24.3,411269.0
2021-02-10 15:00:00,24.29,24.31,24.21,24.25,496317.0,24.29,24.31,24.21,24.25,496317.0
2021-02-10 15:30:00,24.24,24.27,24.1,24.15,970284.0,24.24,24.27,24.1,24.15,970284.0
2021-02-11 09:30:00,24.16,24.48,23.75,24.29,1881972.0,24.16,24.48,23.75,24.29,1881972.0
2021-02-11 10:00:00,24.28,24.45,24.14,24.27,897601.0,24.28,24.45,24.14,24.27,897601.0
2021-02-11 10:30:00,24.29,24.33,24.19,24.21,564939.0,24.29,24.33,24.19,24.21,564939.0
2021-02-11 11:00:00,24.2,24.21,24.0,24.04,527576.0,24.2,24.21,24.0,24.04,527576.0
2021-02-11 11:30:00,24.04,24.06,23.9,23.91,523308.0,24.04,24.06,23.9,23.91,523308.0
2021-02-11 12:00:00,23.9,23.99,23.58,23.63,972368.0,23.9,23.99,23.58,23.63,972368.0
2021-02-11 12:30:00,23.63,23.77,23.52,23.76,887427.0,23.63,23.77,23.52,23.76,887427.0
2021-02-11 13:00:00,23.76,23.89,23.67,23.82,606611.0,23.76,23.89,23.67,23.82,606611.0
2021-02-11 13:30:00,23.82,23.89,23.74,23.76,686437.0,23.82,23.89,23.74,23.76,686437.0
2021-02-11 14:00:00,23.76,23.87,23.7,23.77,957206.0,23.76,23.87,23.7,23.77,957206.0
2021-02-11 14:30:00,23.76,23.79,23.66,23.74,633056.0,23.76,23.79,23.66,23.74,633056.0
2021-02-11 15:00:00,23.75,23.77,23.7,23.73,514254.0,23.75,23.77,23.7,23.73,514254.0
2021-02-11 15:30:00,23.73,23.78,23.66,23.77,1006268.0,23.73,23.78,23.66,23.77,1006268.0
2021-02-12 09:30:00,23.4,23.49,23.09,23.31,2157211.0,23.4,23.49,23.09,23.31,2157211.0
2021-02-12 10:00:00,23.3,23.58,23.3,23.57,951706.0,23.3,23.58,23.3,23.57,951706.0
2021-02-12 10:30:00,23.56,23.71,23.45,23.65,787718.0,23.56,23.71,23.45,23.65,787718.0
2021-02-12 11:00:00,23.65,23.73,23.43,23.43,625860.0,23.65,23.73,23.43,23.43,625860.0
2021-02-12 11:30:00,23.43,23.64,23.41,23.62,826119.0,23.43,23.64,23.41,23.62,826119.0
2021-02-12 12:00:00,23.62,23.72,23.56,23.58,687579.0,23.62,23.72,23.56,23.58,687579.0
2021-02-12 12:30:00,23.57,23.6,23.46,23.5,719446.0,23.57,23.6,23.46,23.5,719446.0
2021-02-12 13:00:00,23.5,23.56,23.43,23.52,359816.0,23.5,23.56,23.43,23.52,359816.0
2021-02-12 13:30:00,23.52,23.6,23.42,23.44,1735542.0,23.52,23.6,23.42,23.44,1735542.0
2021-02-12 14:00:00,23.44,23.44,23.32,23.38,688855.0,23.44,23.44,23.32,23.38,688855.0
2021-02-12 14:30:00,23.39,23.41,23.3,23.31,637825.0,23.39,23.41,23.3,23.31,637825.0
2021-02-12 15:00:00,23.31,23.46,23.31,23.4,525707.0,23.31,23.46,23.31,23.4,525707.0
2021-02-12 15:30:00,23.4,23.55,23.39,23.54,1031137.0,23.4,23.55,23.39,23.54,1031137.0
2021-02-16 09:30:00,23.96,24.65,23.73,24.63,3395249.0,23.96,24.65,23.73,24.63,3395249.0
2021-02-16 10:00:00,24.63,24.76,24.44,24.54,2523510.0,24.63,24.76,24.44,24.54,2523510.0
2021-02-16 10:30:00,24.54,24.87,24.46,24.74,1868562.0,24.54,24.87,24.46,24.74,1868562.0
2021-02-16 11:00:00,24.75,24.99,24.71,24.96,1398102.0,24.75,24.99,24.71,24.96,1398102.0
2021-02-16 11:30:00,24.96,25.1,24.65,24.7,1837131.0,24.96,25.1,24.65,24.7,1837131.0
2021-02-16 12:00:00,24.69,24.98,24.57,24.97,1265178.0,24.69,24.98,24.57,24.97,1265178.0
2021-02-16 12:30:00,24.97,25.17,24.93,25.1,1493646.0,24.97,25.17,24.93,25.1,1493646.0
2021-02-16 13:00:00,25.11,25.12,24.9,24.92,488004.0,25.11,25.12,24.9,24.92,488004.0
2021-02-16 13:30:00,24.92,24.99,24.83,24.92,692394.0,24.92,24.99,24.83,24.92,692394.0
2021-02-16 14:00:00,24.93,25.2,24.93,25.15,917230.0,24.93,25.2,24.93,25.15,917230.0
2021-02-16 14:30:00,25.15,25.23,25.05,25.07,1100925.0,25.15,25.23,25.05,25.07,1100925.0
2021-02-16 15:00:00,25.09,25.16,24.99,25.07,856282.0,25.09,25.16,24.99,25.07,856282.0
2021-02-16 15:30:00,25.06,25.37,24.97,25.19,2456070.0,25.06,25.37,24.97,25.19,2456070.0
2021-02-17 09:30:00,25.04,25.07,24.48,24.89,2449870.0,25.04,25.07,24.48,24.89,2449870.0
2021-02-17 10:00:00,24.9,25.54,24.9,25.51,2372819.0,24.9,25.54,24.9,25.51,2372819.0
2021-02-17 10:30:00,25.52,26.15,25.47,26.09,3158878.0,25.52,26.15,25.47,26.09,3158878.0
2021-02-17 11:00:00,26.09,26.15,25.57,25.63,2075210.0,26.09,26.15,25.57,25.63,2075210.0
2021-02-17 11:30:00,25.63,25.84,25.43,25.69,1139059.0,25.63,25.84,25.43,25.69,1139059.0
2021-02-17 12:00:00,25.69,25.95,25.53,25.9,903495.0,25.69,25.95,25.53,25.9,903495.0
2021-02-17 12:30:00,25.9,25.91,25.63,25.69,730727.0,25.9,25.91,25.63,25.69,730727.0
2021-02-17 13:00:00,25.69,26.0,25.68,25.82,820264.0,25.69,26.0,25.68,25.82,820264.0
2021-02-17 13:30:00,25.84,25.95,25.68,25.75,721693.0,25.84,25.95,25.68,25.75,721693.0
2021-02-17 14:00:00,25.75,25.91,25.69,25.71,446885.0,25.75,25.91,25.69,25.71,446885.0
2021-02-17 14:30:00,25.72,25.86,25.68,25.74,573119.0,25.72,25.86,25.68,25.74,573119.0
2021-02-17 15:00:00,25.74,25.85,25.58,25.6,657797.0,25.74,25.85,25.58,25.6,657797.0
2021-02-17 15:30:00,25.6,25.63,25.38,25.47,1489322.0,25.6,25.63,25.38,25.47,1489322.0
2021-02-18 09:30:00,25.11,25.11,24.6,24.98,2065039.0,25.11,25.11,24.6,24.98,2065039.0
2021-02-18 10:00:00,24.98,24.98,24.29,24.42,1616062.0,24.98,24.98,24.29,24.42,1616062.0
2021-02-18 10:30:00,24.42,24.75,24.36,24.55,1257831.0,24.42,24.75,24.36,24.55,1257831.0
2021-02-18 11:00:00,24.57,24.79,24.55,24.63,774454.0,24.57,24.79,24.55,24.63,774454.0
2021-02-18 11:30:00,24.64,24.86,24.62,24.76,504995.0,24.64,24.86,24.62,24.76,504995.0
2021-02-18 12:00:00,24.77,24.83,24.56,24.63,485998.0,24.77,24.83,24.56,24.63,485998.0
2021-02-18 12:30:00,24.63,24.78,24.6,24.64,402859.0,24.63,24.78,24.6,24.64,402859.0
2021-02-18 13:00:00,24.65,24.88,24.58,24.86,540375.0,24.65,24.88,24.58,24.86,540375.0
2021-02-18 13:30:00,24.86,25.03,24.84,24.99,673073.0,24.86,25.03,24.84,24.99,673073.0
2021-02-18 14:00:00,24.99,25.08,24.95,25.03,535644.0,24.99,25.08,24.95,25.03,535644.0
2021-02-18 14:30:00,25.03,25.35,25.0,25.32,954960.0,25.03,25.35,25.0,25.32,954960.0
2021-02-18 15:00:00,25.32,25.4,25.24,25.27,430038.0,25.32,25.4,25.24,25.27,430038.0
2021-02-18 15:30:00,25.27,25.36,25.15,25.22,1123854.0,25.27,25.36,25.15,25.22,1123854.0
2021-02-19 09:30:00,25.76,26.6,25.51,26.51,3822673.0,25.76,26.6,25.51,26.51,3822673.0
2021-02-19 10:00:00,26.51,26.71,26.36,26.36,2234171.0,26.51,26.71,26.36,26.36,2234171.0
2021-02-19 10:30:00,26.37,26.7,26.35,26.64,1417803.0,26.37,26.7,26.35,26.64,1417803.0
2021-02-19 11:00:00,26.63,26.75,26.48,26.51,1039493.0,26.63,26.75,26.48,26.51,1039493.0
2021-02-19 11:30:00,26.51,26.87,26.5,26.65,1153232.0,26.51,26.87,26.5,26.65,1153232.0
2021-02-19 12:00:00,26.65,26.79,26.61,26.68,640590.0,26.65,26.79,26.61,26.68,640590.0
2021-02-19 12:30:00,26.69,26.83,26.45,26.61,1149867.0,26.69,26.83,26.45,26.61,1149867.0
2021-02-19 13:00:00,26.6,26.69,26.55,26.67,448874.0,26.6,26.69,26.55,26.67,448874.0
2021-02-19 13:30:00,26.66,26.8,26.57,26.72,747730.0,26.66,26.8,26.57,26.72,747730.0
2021-02-19 14:00:00,26.72,26.74,26.63,26.68,675637.0,26.72,26.74,26.63,26.68,675637.0
2021-02-19 14:30:00,26.68,26.88,26.68,26.83,782449.0,26.68,26.88,26.68,26.83,782449.0
2021-02-19 15:00:00,26.82,26.87,26.78,26.82,596198.0,26.82,26.87,26.78,26.82,596198.0
2021-02-19 15:30:00,26.82,26.99,26.79,26.84,1988700.0,26.82,26.99,26.79,26.84,1988700.0
2021-02-22 09:30:00,27.48,28.05,26.91,27.98,4463865.0,27.48,28.05,26.91,27.98,4463865.0
2021-02-22 10:00:00,27.97,29.37,27.94,29.07,5764025.0,27.97,29.37,27.94,29.07,5764025.0
2021-02-22 10:30:00,29.07,29.79,28.84,29.34,5053833.0,29.07,29.79,28.84,29.34,5053833.0
2021-02-22 11:00:00,29.35,29.5,28.66,29.09,3544912.0,29.35,29.5,28.66,29.09,3544912.0
2021-02-22 11:30:00,29.09,29.46,29.05,29.43,1379229.0,29.09,29.46,29.05,29.43,1379229.0
2021-02-22 12:00:00,29.42,29.43,29.01,29.23,1193228.0,29.42,29.43,29.01,29.23,1193228.0
2021-02-22 12:30:00,29.23,29.52,29.23,29.3,1098196.0,29.23,29.52,29.23,29.3,1098196.0
2021-02-22 13:00:00,29.31,29.43,29.17,29.39,982024.0,29.31,29.43,29.17,29.39,982024.0
2021-02-22 13:30:00,29.38,29.51,29.22,29.29,979025.0,29.38,29.51,29.22,29.29,979025.0
2021-02-22 14:00:00,29.27,29.47,29.22,29.37,762725.0,29.27,29.47,29.22,29.37,762725.0
2021-02-22 14:30:00,29.37,29.43,29.0,29.12,1311783.0,29.37,29.43,29.0,29.12,1311783.0
2021-02-22 15:00:00,29.14,29.18,28.56,28.62,1724374.0,29.14,29.18,28.56,28.62,1724374.0
2021-02-22 15:30:00,28.63,28.91,28.48,28.56,2021198.0,28.63,28.91,28.48,28.56,2021198.0
2021-02-23 09:30:00,28.66,28.93,26.25,27.27,5221387.0,28.66,28.93,26.25,27.27,5221387.0
2021-02-23 10:00:00,27.26,28.08,27.13,27.95,2717900.0,27.26,28.08,27.13,27.95,2717900.0
2021-02-23 10:30:00,27.93,28.41,27.67,27.87,1639281.0,27.93,28.41,27.67,27.87,1639281.0
2021-02-23 11:00:00,27.88,28.48,27.5,27.63,1813276.0,27.88,28.48,27.5,27.63,1813276.0
2021-02-23 11:30:00,27.63,27.97,27.5,27.96,1137511.0,27.63,27.97,27.5,27.96,1137511.0
2021-02-23 12:00:00,27.96,28.06,27.78,28.02,776161.0,27.96,28.06,27.78,28.02,776161.0
2021-02-23 12:30:00,28.03,28.24,27.86,28.03,689578.0,28.03,28.24,27.86,28.03,689578.0
2021-02-23 13:00:00,28.05,28.23,27.99,28.16,922412.0,28.05,28.23,27.99,28.16,922412.0
2021-02-23 13:30:00,28.17,28.58,28.05,28.48,801210.0,28.17,28.58,28.05,28.48,801210.0
2021-02-23 14:00:00,28.48,28.83,28.45,28.79,1056528.0,28.48,28.83,28.45,28.79,1056528.0
2021-02-23 14:30:00,28.79,28.86,28.53,28.71,1090835.0,28.79,28.86,28.53,28.71,1090835.0
2021-02-23 15:00:00,28.71,28.8,28.59,28.71,865972.0,28.71,28.8,28.59,28.71,865972.0
2021-02-23 15:30:00,28.71,28.76,28.48,28.62,1466804.0,28.71,28.76,28.48,28.62,1466804.0
2021-02-24 09:30:00,29.38,30.36,29.14,30.14,7138531.0,29.38,30.36,29.14,30.14,7138531.0
2021-02-24 10:00:00,30.14,30.49,29.42,30.42,4370019.0,30.14,30.49,29.42,30.42,4370019.0
2021-02-24 10:30:00,30.43,31.15,30.41,30.98,4241588.0,30.43,31.15,30.41,30.98,4241588.0
2021-02-24 11:00:00,30.99,31.57,30.87,31.08,3151294.0,30.99,31.57,30.87,31.08,3151294.0
2021-02-24 11:30:00,31.1,31.44,31.06,31.33,1757322.0,31.1,31.44,31.06,31.33,1757322.0
2021-02-24 12:00:00,31.33,31.58,30.96,31.22,2610886.0,31.33,31.58,30.96,31.22,2610886.0
2021-02-24 12:30:00,31.21,31.23,30.74,30.75,1795270.0,31.21,31.23,30.74,30.75,1795270.0
2021-02-24 13:00:00,30.75,30.88,30.41,30.77,2095440.0,30.75,30.88,30.41,30.77,2095440.0
2021-02-24 13:30:00,30.78,31.0,30.76,30.9,1084921.0,30.78,31.0,30.76,30.9,1084921.0
2021-02-24 14:00:00,30.91,30.94,30.65,30.79,983807.0,30.91,30.94,30.65,30.79,983807.0
2021-02-24 14:30:00,30.8,31.28,30.73,31.23,1246106.0,30.8,31.28,30.73,31.23,1246106.0
2021-02-24 15:00:00,31.23,31.39,31.1,31.38,1365977.0,31.23,31.39,31.1,31.38,1365977.0
2021-02-24 15:30:00,31.38,31.49,31.25,31.27,2389116.0,31.38,31.49,31.25,31.27,2389116.0
2021-02-25 09:30:00,32.52,32.66,29.68,30.33,8936127.0,32.52,32.66,29.68,30.33,8936127.0
2021-02-25 10:00:00,30.33,30.34,29.41,29.98,5107844.0,30.33,30.34,29.41,29.98,5107844.0
2021-02-25 10:30:00,29.97,30.06,29.05,29.36,3614605.0,29.97,30.06,29.05,29.36,3614605.0
2021-02-25 11:00:00,29.34,30.07,29.2,30.02,2351677.0,29.34,30.07,29.2,30.02,2351677.0
2021-02-25 11:30:00,30.02,30.45,29.28,29.47,2490477.0,30.02,30.45,29.28,29.47,2490477.0
2021-02-25 12:00:00,29.46,29.57,29.12,29.15,1452877.0,29.46,29.57,29.12,29.15,1452877.0
2021-02-25 12:30:00,29.14,29.14,28.32,28.46,2920588.0,29.14,29.14,28.32,28.46,2920588.0
2021-02-25 13:00:00,28.45,29.24,28.36,29.16,1754294.0,28.45,29.24,28.36,29.16,1754294.0
2021-02-25 13:30:00,29.16,29.33,29.01,29.3,1221322.0,29.16,29.33,29.01,29.3,1221322.0
2021-02-25 14:00:00,29.28,29.99,29.21,29.75,1503626.0,29.28,29.99,29.21,29.75,1503626.0
2021-02-25 14:30:00,29.75,29.78,29.24,29.3,973777.0,29.75,29.78,29.24,29.3,973777.0
2021-02-25 15:00:00,29.3,29.42,28.74,28.79,1392961.0,29.3,29.42,28.74,28.79,1392961.0
2021-02-25 15:30:00,28.79,28.95,28.41,28.75,2630117.0,28.79,28.95,28.41,28.75,2630117.0
2021-02-26 09:30:00,29.23,29.86,28.74,29.05,3315647.0,29.23,29.86,28.74,29.05,3315647.0
2021-02-26 10:00:00,29.07,29.07,28.32,28.45,2041555.0,29.07,29.07,28.32,28.45,2041555.0
2021-02-26 10:30:00,28.43,29.27,28.43,28.92,1316459.0,28.43,29.27,28.43,28.92,1316459.0
2021-02-26 11:00:00,28.95,29.56,28.85,29.37,1223512.0,28.95,29.56,28.85,29.37,1223512.0
2021-02-26 11:30:00,29.38,29.72,29.28,29.56,966988.0,29.38,29.72,29.28,29.56,966988.0
2021-02-26 12:00:00,29.58,29.94,29.45,29.59,1112521.0,29.58,29.94,29.45,29.59,1112521.0
2021-02-26 12:30:00,29.6,29.63,29.23,29.29,772929.0,29.6,29.63,29.23,29.29,772929.0
2021-02-26 13:00:00,29.29,29.72,29.19,29.63,729831.0,29.29,29.72,29.19,29.63,729831.0
2021-02-26 13:30:00,29.63,29.66,29.34,29.5,599704.0,29.63,29.66,29.34,29.5,599704.0
2021-02-26 14:00:00,29.51,29.63,29.04,29.13,1211739.0,29.51,29.63,29.04,29.13,1211739.0
2021-02-26 14:30:00,29.13,29.37,29.01,29.37,644245.0,29.13,29.37,29.01,29.37,644245.0
2021-02-26 15:00:00,29.38,29.53,29.17,29.28,874989.0,29.38,29.53,29.17,29.28,874989.0
2021-02-26 15:30:00,29.28,29.82,29.27,29.57,2162010.0,29.28,29.82,29.27,29.57,2162010.0
2021-03-01 09:30:00,30.71,31.36,30.05,30.39,4817461.0,30.71,31.36,30.05,30.39,4817461.0
2021-03-01 10:00:00,30.39,31.23,30.25,30.8,3049477.0,30.39,31.23,30.25,30.8,3049477.0
2021-03-01 10:30:00,30.82,30.97,30.54,30.82,1251162.0,30.82,30.97,30.54,30.82,1251162.0
2021-03-01 11:00:00,30.82,31.03,30.65,30.89,820788.0,30.82,31.03,30.65,30.89,820788.0
2021-03-01 11:30:00,30.88,31.03,30.58,30.6,877177.0,30.88,31.03,30.58,30.6,877177.0
2021-03-01 12:00:00,30.6,30.68,30.43,30.49,834875.0,30.6,30.68,30.43,30.49,834875.0
2021-03-01 12:30:00,30.5,30.58,29.7,29.78,1820685.0,30.5,30.58,29.7,29.78,1820685.0
2021-03-01 13:00:00,29.78,29.96,29.52,29.79,1685033.0,29.78,29.96,29.52,29.79,1685033.0
2021-03-01 13:30:00,29.78,29.91,29.69,29.74,650883.0,29.78,29.91,29.69,29.74,650883.0
2021-03-01 14:00:00,29.74,30.04,29.7,30.04,656286.0,29.74,30.04,29.7,30.04,656286.0
2021-03-01 14:30:00,30.05,30.13,29.81,29.81,650035.0,30.05,30.13,29.81,29.81,650035.0
2021-03-01 15:00:00,29.82,29.88,29.57,29.68,686331.0,29.82,29.88,29.57,29.68,686331.0
2021-03-01 15:30:00,29.69,29.92,29.58,29.85,1654460.0,29.69,29.92,29.58,29.85,1654460.0
2021-03-02 09:30:00,30.65,30.93,30.17,30.59,3044857.0,30.65,30.93,30.17,30.59,3044857.0
2021-03-02 10:00:00,30.61,31.27,30.6,31.0,2375292.0,30.61,31.27,30.6,31.0,2375292.0
2021-03-02 10:30:00,30.98,31.25,30.76,31.15,1391560.0,30.98,31.25,30.76,31.15,1391560.0
2021-03-02 11:00:00,31.14,31.21,30.77,30.85,1042976.0,31.14,31.21,30.77,30.85,1042976.0
2021-03-02 11:30:00,30.83,30.86,30.49,30.68,894684.0,30.83,30.86,30.49,30.68,894684.0
2021-03-02 12:00:00,30.67,31.08,30.52,31.06,874717.0,30.67,31.08,30.52,31.06,874717.0
2021-03-02 12:30:00,31.06,31.14,30.97,31.08,527172.0,31.06,31.14,30.97,31.08,527172.0
2021-03-02 13:00:00,31.09,31.14,30.94,31.04,479058.0,31.09,31.14,30.94,31.04,479058.0
2021-03-02 13:30:00,31.03,31.23,30.99,31.04,661776.0,31.03,31.23,30.99,31.04,661776.0
2021-03-02 14:00:00,31.06,31.2,30.84,30.91,784622.0,31.06,31.2,30.84,30.91,784622.0
2021-03-02 14:30:00,30.92,31.58,30.91,31.45,1407171.0,30.92,31.58,30.91,31.45,1407171.0
2021-03-02 15:00:00,31.46,31.47,31.13,31.17,757867.0,31.46,31.47,31.13,31.17,757867.0
2021-03-02 15:30:00,31.17,31.44,31.07,31.18,1992517.0,31.17,31.44,31.07,31.18,1992517.0
2021-03-03 09:30:00,32.01,33.17,31.77,32.7,5155375.0,32.01,33.17,31.77,32.7,5155375.0
2021-03-03 10:00:00,32.68,32.82,31.98,32.7,3035709.0,32.68,32.82,31.98,32.7,3035709.0
2021-03-03 10:30:00,32.67,33.19,32.36,32.84,3187663.0,32.67,33.19,32.36,32.84,3187663.0
2021-03-03 11:00:00,32.83,33.32,32.77,33.2,2159406.0,32.83,33.32,32.77,33.2,2159406.0
2021-03-03 11:30:00,33.19,33.57,32.87,33.34,1700371.0,33.19,33.57,32.87,33.34,1700371.0
2021-03-03 12:00:00,33.34,33.67,33.22,33.34,1422758.0,33.34,33.67,33.22,33.34,1422758.0
2021-03-03 12:30:00,33.33,33.56,33.21,33.5,929453.0,33.33,33.56,33.21,33.5,929453.0
2021-03-03 13:00:00,33.5,33.77,33.41,33.62,1136615.0,33.5,33.77,33.41,33.62,1136615.0
2021-03-03 13:30:00,33.61,33.77,33.15,33.27,1389350.0,33.61,33.77,33.15,33.27,1389350.0
2021-03-03 14:00:00,33.26,33.39,32.9,32.94,1798341.0,33.26,33.39,32.9,32.94,1798341.0
2021-03-03 14:30:00,32.95,33.46,32.73,33.44,1639311.0,32.95,33.46,32.73,33.44,1639311.0
2021-03-03 15:00:00,33.45,33.52,33.04,33.14,1209787.0,33.45,33.52,33.04,33.14,1209787.0
2021-03-03 15:30:00,33.14,33.22,32.92,33.12,2448026.0,33.14,33.22,32.92,33.12,2448026.0
2021-03-04 09:30:00,34.32,34.49,32.64,33.05,6928283.0,34.32,34.49,32.64,33.05,6928283.0
2021-03-04 10:00:00,33.08,33.21,31.63,32.7,4612079.0,33.08,33.21,31.63,32.7,4612079.0
2021-03-04 10:30:00,32.7,32.99,32.42,32.88,2302317.0,32.7,32.99,32.42,32.88,2302317.0
2021-03-04 11:00:00,32.9,33.13,32.64,32.98,1555642.0,32.9,33.13,32.64,32.98,1555642.0
2021-03-04 11:30:00,32.97,33.35,32.85,32.98,1538860.0,32.97,33.35,32.85,32.98,1538860.0
2021-03-04 12:00:00,32.98,33.3,32.79,33.01,1570218.0,32.98,33.3,32.79,33.01,1570218.0
2021-03-04 12:30:00,33.01,33.17,32.24,32.36,1516710.0,33.01,33.17,32.24,32.36,1516710.0
2021-03-04 13:00:00,32.37,32.54,31.6,32.1,3165709.0,32.37,32.54,31.6,32.1,3165709.0
2021-03-04 13:30:00,32.09,32.28,31.11,31.12,2441721.0,32.09,32.28,31.11,31.12,2441721.0
2021-03-04 14:00:00,31.12,32.1,30.96,32.06,2274317.0,31.12,32.1,30.96,32.06,2274317.0
2021-03-04 14:30:00,32.05,32.72,31.82,32.65,1424320.0,32.05,32.72,31.82,32.65,1424320.0
2021-03-04 15:00:00,32.64,32.79,32.36,32.5,2240793.0,32.64,32.79,32.36,32.5,2240793.0
2021-03-04 15:30:00,32.48,32.96,32.46,32.92,2222776.0,32.48,32.96,32.46,32.92,2222776.0
2021-03-05 09:30:00,30.27,30.37,27.68,28.71,23896852.0,30.27,30.37,27.68,28.71,23896852.0
2021-03-05 10:00:00,28.71,29.1,28.05,28.1,10131640.0,28.71,29.1,28.05,28.1,10131640.0
2021-03-05 10:30:00,28.11,28.78,27.74,28.57,7101306.0,28.11,28.78,27.74,28.57,7101306.0
2021-03-05 11:00:00,28.57,28.62,26.65,26.86,6641210.0,28.57,28.62,26.65,26.86,6641210.0
2021-03-05 11:30:00,26.86,28.19,26.86,28.15,5057287.0,26.86,28.19,26.86,28.15,5057287.0
2021-03-05 12:00:00,28.15,28.97,27.96,28.83,5116884.0,28.15,28.97,27.96,28.83,5116884.0
2021-03-05 12:30:00,28.82,28.97,28.45,28.6,4212752.0,28.82,28.97,28.45,28.6,4212752.0
2021-03-05 13:00:00,28.61,28.76,28.29,28.6,2033378.0,28.61,28.76,28.29,28.6,2033378.0
2021-03-05 13:30:00,28.61,29.02,28.5,28.68,2936864.0,28.61,29.02,28.5,28.68,2936864.0
2021-03-05 14:00:00,28.69,28.92,28.36,28.87,2450288.0,28.69,28.92,28.36,28.87,2450288.0
2021-03-05 14:30:00,28.88,29.12,28.61,28.79,2963455.0,28.88,29.12,28.61,28.79,2963455.0
2021-03-05 15:00:00,28.79,29.26,28.79,29.11,3210157.0,28.79,29.26,28.79,29.11,3210157.0
2021-03-05 15:30:00,29.11,29.28,28.76,28.82,6760769.0,29.11,29.28,28.76,28.82,6760769.0
2021-03-08 09:30:00,29.51,29.75,28.86,29.15,7304815.0,29.51,29.75,28.86,29.15,7304815.0
2021-03-08 10:00:00,29.17,29.96,29.02,29.83,3687708.0,29.17,29.96,29.02,29.83,3687708.0
2021-03-08 10:30:00,29.83,30.0,29.37,29.57,3302080.0,29.83,30.0,29.37,29.57,3302080.0
2021-03-08 11:00:00,29.57,29.85,29.48,29.78,2347888.0,29.57,29.85,29.48,29.78,2347888.0
2021-03-08 11:30:00,29.79,29.9,29.57,29.75,1432566.0,29.79,29.9,29.57,29.75,1432566.0
2021-03-08 12:00:00,29.75,30.2,29.65,30.06,2537293.0,29.75,30.2,29.65,30.06,2537293.0
2021-03-08 12:30:00,30.06,30.19,29.86,30.04,1433781.0,30.06,30.19,29.86,30.04,1433781.0
2021-03-08 13:00:00,30.04,30.19,29.96,30.13,1308772.0,30.04,30.19,29.96,30.13,1308772.0
2021-03-08 13:30:00,30.13,30.15,29.55,29.55,1600774.0,30.13,30.15,29.55,29.55,1600774.0
2021-03-08 14:00:00,29.55,29.93,29.55,29.92,1513798.0,29.55,29.93,29.55,29.92,1513798.0
2021-03-08 14:30:00,29.92,30.01,29.35,29.71,1555098.0,29.92,30.01,29.35,29.71,1555098.0
2021-03-08 15:00:00,29.71,29.73,29.45,29.67,1453186.0,29.71,29.73,29.45,29.67,1453186.0
2021-03-08 15:30:00,29.67,29.88,29.21,29.32,3758452.0,29.67,29.88,29.21,29.32,3758452.0
2021-03-09 09:30:00,29.56,29.58,28.42,28.53,4771016.0,29.56,29.58,28.42,28.53,4771016.0
2021-03-09 10:00:00,28.53,28.89,28.31,28.49,3207227.0,28.53,28.89,28.31,28.49,3207227.0
2021-03-09 10:30:00,28.49,29.41,28.45,29.4,2534210.0,28.49,29.41,28.45,29.4,2534210.0
2021-03-09 11:00:00,29.4,29.45,29.12,29.24,1085380.0,29.4,29.45,29.12,29.24,1085380.0
2021-03-09 11:30:00,29.25,29.5,29.16,29.46,1176926.0,29.25,29.5,29.16,29.46,1176926.0
2021-03-09 12:00:00,29.46,29.5,29.38,29.49,890975.0,29.46,29.5,29.38,29.49,890975.0
2021-03-09 12:30:00,29.49,29.55,29.34,29.44,1005839.0,29.49,29.55,29.34,29.44,1005839.0
2021-03-09 13:00:00,29.45,29.55,29.36,29.45,665596.0,29.45,29.55,29.36,29.45,665596.0
2021-03-09 13:30:00,29.45,29.65,29.33,29.58,976715.0,29.45,29.65,29.33,29.58,976715.0
2021-03-09 14:00:00,29.59,29.7,29.43,29.55,915867.0,29.59,29.7,29.43,29.55,915867.0
2021-03-09 14:30:00,29.55,29.93,29.55,29.82,1443290.0,29.55,29.93,29.55,29.82,1443290.0
2021-03-09 15:00:00,29.82,30.0,29.81,29.92,1032203.0,29.82,30.0,29.81,29.92,1032203.0
2021-03-09 15:30:00,29.91,29.95,29.61,29.72,2896787.0,29.91,29.95,29.61,29.72,2896787.0
2021-03-10 09:30:00,29.88,30.71,29.7,29.83,5326182.0,29.88,30.71,29.7,29.83,5326182.0
2021-03-10 10:00:00,29.84,30.04,29.21,29.23,2502558.0,29.84,30.04,29.21,29.23,2502558.0
2021-03-10 10:30:00,29.22,29.63,29.21,29.55,1819838.0,29.22,29.63,29.21,29.55,1819838.0
2021-03-10 11:00:00,29.57,29.78,29.26,29.43,1412291.0,29.57,29.78,29.26,29.43,1412291.0
2021-03-10 11:30:00,29.44,29.57,29.23,29.49,1092124.0,29.44,29.57,29.23,29.49,1092124.0
2021-03-10 12:00:00,29.5,29.66,29.3,29.31,924277.0,29.5,29.66,29.3,29.31,924277.0
2021-03-10 12:30:00,29.32,29.58,29.16,29.43,1378352.0,29.32,29.58,29.16,29.43,1378352.0
2021-03-10 13:00:00,29.43,29.61,29.27,29.6,850075.0,29.43,29.61,29.27,29.6,850075.0
2021-03-10 13:30:00,29.6,29.62,29.38,29.55,726012.0,29.6,29.62,29.38,29.55,726012.0
2021-03-10 14:00:00,29.56,29.72,29.51,29.66,942257.0,29.56,29.72,29.51,29.66,942257.0
2021-03-10 14:30:00,29.66,29.84,29.56,29.71,745184.0,29.66,29.84,29.56,29.71,745184.0
2021-03-10 15:00:00,29.72,29.76,29.52,29.53,703937.0,29.72,29.76,29.52,29.53,703937.0
2021-03-10 15:30:00,29.54,29.7,29.48,29.55,1643487.0,29.54,29.7,29.48,29.55,1643487.0
2021-03-11 09:30:00,30.03,30.19,29.3,30.03,3586802.0,30.03,30.19,29.3,30.03,3586802.0
2021-03-11 10:00:00,30.03,30.08,29.7,29.73,1754341.0,30.03,30.08,29.7,29.73,1754341.0
2021-03-11 10:30:00,29.74,30.34,29.7,30.09,2085607.0,29.74,30.34,29.7,30.09,2085607.0
2021-03-11 11:00:00,30.1,30.46,30.05,30.36,1896586.0,30.1,30.46,30.05,30.36,1896586.0
2021-03-11 11:30:00,30.37,30.43,30.1,30.16,932118.0,30.37,30.43,30.1,30.16,932118.0
2021-03-11 12:00:00,30.17,30.47,30.12,30.44,986607.0,30.17,30.47,30.12,30.44,986607.0
2021-03-11 12:30:00,30.45,30.47,30.2,30.27,963491.0,30.45,30.47,30.2,30.27,963491.0
2021-03-11 13:00:00,30.27,30.33,30.04,30.11,800073.0,30.27,30.33,30.04,30.11,800073.0
2021-03-11 13:30:00,30.12,30.21,29.95,30.0,791468.0,30.12,30.21,29.95,30.0,791468.0
2021-03-11 14:00:00,30.0,30.29,30.0,30.23,725045.0,30.0,30.29,30.0,30.23,725045.0
2021-03-11 14:30:00,30.22,30.34,30.16,30.21,682557.0,30.22,30.34,30.16,30.21,682557.0
2021-03-11 15:00:00,30.2,30.28,30.02,30.11,835592.0,30.2,30.28,30.02,30.11,835592.0
2021-03-11 15:30:00,30.1,30.29,30.04,30.25,1637796.0,30.1,30.29,30.04,30.25,1637796.0
2021-03-12 09:30:00,30.19,31.04,30.17,30.62,4581169.0,30.19,31.04,30.17,30.62,4581169.0
2021-03-12 10:00:00,30.61,30.74,30.07,30.31,2623520.0,30.61,30.74,30.07,30.31,2623520.0
2021-03-12 10:30:00,30.32,30.47,30.22,30.38,1274146.0,30.32,30.47,30.22,30.38,1274146.0
2021-03-12 11:00:00,30.37,30.73,30.34,30.51,1222113.0,30.37,30.73,30.34,30.51,1222113.0
2021-03-12 11:30:00,30.51,30.65,30.41,30.62,702576.0,30.51,30.65,30.41,30.62,702576.0
2021-03-12 12:00:00,30.63,30.72,30.49,30.64,1058639.0,30.63,30.72,30.49,30.64,1058639.0
2021-03-12 12:30:00,30.63,30.67,30.4,30.48,1271908.0,30.63,30.67,30.4,30.48,1271908.0
2021-03-12 13:00:00,30.48,30.58,30.35,30.56,1846616.0,30.48,30.58,30.35,30.56,1846616.0
2021-03-12 13:30:00,30.56,30.69,30.42,30.46,624026.0,30.56,30.69,30.42,30.46,624026.0
2021-03-12 14:00:00,30.47,30.68,30.46,30.65,644233.0,30.47,30.68,30.46,30.65,644233.0
2021-03-12 14:30:00,30.67,30.8,30.63,30.72,935007.0,30.67,30.8,30.63,30.72,935007.0
2021-03-12 15:00:00,30.73,30.73,30.51,30.63,800297.0,30.73,30.73,30.51,30.63,800297.0
2021-03-12 15:30:00,30.63,30.76,30.6,30.73,1682308.0,30.63,30.76,30.6,30.73,1682308.0
2021-03-15 09:30:00,31.23,31.88,31.01,31.87,4773294.0,31.23,31.88,31.01,31.87,4773294.0
2021-03-15 10:00:00,31.87,32.2,31.74,32.14,4250001.0,31.87,32.2,31.74,32.14,4250001.0
2021-03-15 10:30:00,32.13,32.4,31.85,32.03,2209957.0,32.13,32.4,31.85,32.03,2209957.0
2021-03-15 11:00:00,32.03,32.19,31.57,31.6,1459264.0,32.03,32.19,31.57,31.6,1459264.0
2021-03-15 11:30:00,31.61,31.74,31.32,31.48,1525123.0,31.61,31.74,31.32,31.48,1525123.0
2021-03-15 12:00:00,31.47,31.6,31.09,31.24,1467125.0,31.47,31.6,31.09,31.24,1467125.0
2021-03-15 12:30:00,31.24,31.42,31.04,31.4,1106368.0,31.24,31.42,31.04,31.4,1106368.0
2021-03-15 13:00:00,31.4,31.68,31.35,31.6,700337.0,31.4,31.68,31.35,31.6,700337.0
2021-03-15 13:30:00,31.61,31.75,31.51,31.75,796831.0,31.61,31.75,31.51,31.75,796831.0
2021-03-15 14:00:00,31.74,31.93,31.59,31.74,1238517.0,31.74,31.93,31.59,31.74,1238517.0
2021-03-15 14:30:00,31.73,31.86,31.66,31.74,974375.0,31.73,31.86,31.66,31.74,974375.0
2021-03-15 15:00:00,31.75,31.75,31.51,31.51,799922.0,31.75,31.75,31.51,31.51,799922.0
2021-03-15 15:30:00,31.52,31.57,31.36,31.55,2073974.0,31.52,31.57,31.36,31.55,2073974.0
2021-03-16 09:30:00,31.62,31.62,30.1,30.56,3799328.0,31.62,31.62,30.1,30.56,3799328.0
2021-03-16 10:00:00,30.56,30.6,30.15,30.45,1828557.0,30.56,30.6,30.15,30.45,1828557.0
2021-03-16 10:30:00,30.45,30.67,30.32,30.5,1527899.0,30.45,30.67,30.32,30.5,1527899.0
2021-03-16 11:00:00,30.49,30.73,30.3,30.62,953645.0,30.49,30.73,30.3,30.62,953645.0
2021-03-16 11:30:00,30.62,30.66,30.43,30.6,453496.0,30.62,30.66,30.43,30.6,453496.0
2021-03-16 12:00:00,30.59,30.71,30.22,30.25,955696.0,30.59,30.71,30.22,30.25,955696.0
2021-03-16 12:30:00,30.24,30.64,30.22,30.47,643921.0,30.24,30.64,30.22,30.47,643921.0
2021-03-16 13:00:00,30.48,30.65,30.33,30.37,893479.0,30.48,30.65,30.33,30.37,893479.0
2021-03-16 13:30:00,30.37,30.37,30.07,30.07,888839.0,30.37,30.37,30.07,30.07,888839.0
2021-03-16 14:00:00,30.07,30.15,29.79,29.85,1485421.0,30.07,30.15,29.79,29.85,1485421.0
2021-03-16 14:30:00,29.86,30.21,29.76,30.17,1852255.0,29.86,30.21,29.76,30.17,1852255.0
2021-03-16 15:00:00,30.18,30.47,30.12,30.33,1074219.0,30.18,30.47,30.12,30.33,1074219.0
2021-03-16 15:30:00,30.34,30.44,30.07,30.09,1721679.0,30.34,30.44,30.07,30.09,1721679.0
2021-03-17 09:30:00,29.65,30.64,29.6,30.32,2271499.0,29.65,30.64,29.6,30.32,2271499.0
2021-03-17 10:00:00,30.31,30.43,29.74,29.84,1428413.0,30.31,30.43,29.74,29.84,1428413.0
2021-03-17 10:30:00,29.83,29.95,29.42,29.54,1604685.0,29.83,29.95,29.42,29.54,1604685.0
2021-03-17 11:00:00,29.54,29.74,29.4,29.67,783316.0,29.54,29.74,29.4,29.67,783316.0
2021-03-17 11:30:00,29.66,29.95,29.64,29.74,842134.0,29.66,29.95,29.64,29.74,842134.0
2021-03-17 12:00:00,29.75,29.89,29.54,29.64,727641.0,29.75,29.89,29.54,29.64,727641.0
2021-03-17 12:30:00,29.65,29.69,29.48,29.51,645720.0,29.65,29.69,29.48,29.51,645720.0
2021-03-17 13:00:00,29.51,29.65,29.49,29.53,591823.0,29.51,29.65,29.49,29.53,591823.0
2021-03-17 13:30:00,29.53,29.63,29.49,29.55,486517.0,29.53,29.63,29.49,29.55,486517.0
2021-03-17 14:00:00,29.55,30.18,29.55,29.82,1313177.0,29.55,30.18,29.55,29.82,1313177.0
2021-03-17 14:30:00,29.82,30.34,29.79,30.2,1165057.0,29.82,30.34,29.79,30.2,1165057.0
2021-03-17 15:00:00,30.2,30.35,30.1,30.21,903226.0,30.2,30.35,30.1,30.21,903226.0
2021-03-17 15:30:00,30.21,30.51,30.2,30.5,1706613.0,30.21,30.51,30.2,30.5,1706613.0
2021-03-18 09:30:00,30.3,30.59,29.44,29.84,2732019.0,30.3,30.59,29.44,29.84,2732019.0
2021-03-18 10:00:00,29.84,30.02,29.51,29.98,1460263.0,29.84,30.02,29.51,29.98,1460263.0
2021-03-18 10:30:00,29.98,30.14,29.9,30.06,1048845.0,29.98,30.14,29.9,30.06,1048845.0
2021-03-18 11:00:00,30.07,30.36,30.04,30.21,828158.0,30.07,30.36,30.04,30.21,828158.0
2021-03-18 11:30:00,30.22,30.35,29.98,30.06,573972.0,30.22,30.35,29.98,30.06,573972.0
2021-03-18 12:00:00,30.07,30.29,29.94,30.24,699450.0,30.07,30.29,29.94,30.24,699450.0
2021-03-18 12:30:00,30.23,30.38,30.03,30.1,900016.0,30.23,30.38,30.03,30.1,900016.0
2021-03-18 13:00:00,30.1,30.22,30.03,30.14,341710.0,30.1,30.22,30.03,30.14,341710.0
2021-03-18 13:30:00,30.14,30.22,30.06,30.11,367877.0,30.14,30.22,30.06,30.11,367877.0
2021-03-18 14:00:00,30.11,30.11,29.79,29.82,711380.0,30.11,30.11,29.79,29.82,711380.0
2021-03-18 14:30:00,29.82,29.9,29.62,29.79,683614.0,29.82,29.9,29.62,29.79,683614.0
2021-03-18 15:00:00,29.79,29.79,29.32,29.47,1367884.0,29.79,29.79,29.32,29.47,1367884.0
2021-03-18 15:30:00,29.46,29.46,28.9,28.95,3151726.0,29.46,29.46,28.9,28.95,3151726.0
2021-03-19 09:30:00,29.13,29.17,27.85,28.62,3803875.0,29.13,29.17,27.85,28.62,3803875.0
2021-03-19 10:00:00,28.61,28.85,28.24,28.74,1274641.0,28.61,28.85,28.24,28.74,1274641.0
2021-03-19 10:30:00,28.73,28.98,28.44,28.82,1031044.0,28.73,28.98,28.44,28.82,1031044.0
2021-03-19 11:00:00,28.84,28.98,28.64,28.78,607569.0,28.84,28.98,28.64,28.78,607569.0
2021-03-19 11:30:00,28.78,29.04,28.74,28.97,522812.0,28.78,29.04,28.74,28.97,522812.0
2021-03-19 12:00:00,28.97,29.17,28.96,29.03,628570.0,28.97,29.17,28.96,29.03,628570.0
2021-03-19 12:30:00,29.03,29.43,29.01,29.34,728880.0,29.03,29.43,29.01,29.34,728880.0
2021-03-19 13:00:00,29.34,29.39,29.21,29.23,535764.0,29.34,29.39,29.21,29.23,535764.0
2021-03-19 13:30:00,29.23,29.35,29.1,29.23,569804.0,29.23,29.35,29.1,29.23,569804.0
2021-03-19 14:00:00,29.23,29.34,29.17,29.26,462861.0,29.23,29.34,29.17,29.26,462861.0
2021-03-19 14:30:00,29.27,29.45,29.25,29.44,547284.0,29.27,29.45,29.25,29.44,547284.0
2021-03-19 15:00:00,29.44,29.49,29.35,29.46,617185.0,29.44,29.49,29.35,29.46,617185.0
2021-03-19 15:30:00,29.46,29.71,29.43,29.7,2886641.0,29.46,29.71,29.43,29.7,2886641.0
2021-03-22 09:30:00,29.31,29.59,28.83,28.88,1776345.0,29.31,29.59,28.83,28.88,1776345.0
2021-03-22 10:00:00,28.89,28.96,28.21,28.69,2135878.0,28.89,28.96,28.21,28.69,2135878.0
2021-03-22 10:30:00,28.69,29.0,28.67,28.82,1062494.0,28.69,29.0,28.67,28.82,1062494.0
2021-03-22 11:00:00,28.82,29.15,28.7,29.14,765086.0,28.82,29.15,28.7,29.14,765086.0
2021-03-22 11:30:00,29.14,29.2,29.03,29.06,606292.0,29.14,29.2,29.03,29.06,606292.0
2021-03-22 12:00:00,29.05,29.23,28.98,29.12,1163980.0,29.05,29.23,28.98,29.12,1163980.0
2021-03-22 12:30:00,29.12,29.37,29.09,29.27,544477.0,29.12,29.37,29.09,29.27,544477.0
2021-03-22 13:00:00,29.27,29.38,29.13,29.33,364582.0,29.27,29.38,29.13,29.33,364582.0
2021-03-22 13:30:00,29.34,29.43,29.3,29.43,317139.0,29.34,29.43,29.3,29.43,317139.0
2021-03-22 14:00:00,29.43,29.43,29.25,29.35,445827.0,29.43,29.43,29.25,29.35,445827.0
2021-03-22 14:30:00,29.35,29.41,29.21,29.26,274612.0,29.35,29.41,29.21,29.26,274612.0
2021-03-22 15:00:00,29.25,29.39,29.01,29.03,760126.0,29.25,29.39,29.01,29.03,760126.0
2021-03-22 15:30:00,29.03,29.07,28.63,28.64,2389394.0,29.03,29.07,28.63,28.64,2389394.0
2021-03-23 09:30:00,28.04,28.43,27.62,27.91,2427797.0,28.04,28.43,27.62,27.91,2427797.0
2021-03-23 10:00:00,27.92,28.02,27.37,27.39,2275803.0,27.92,28.02,27.37,27.39,2275803.0
2021-03-23 10:30:00,27.38,27.4,26.86,27.1,2859204.0,27.38,27.4,26.86,27.1,2859204.0
2021-03-23 11:00:00,27.1,27.34,26.92,27.26,1873914.0,27.1,27.34,26.92,27.26,1873914.0
2021-03-23 11:30:00,27.28,27.29,26.97,27.17,1065214.0,27.28,27.29,26.97,27.17,1065214.0
2021-03-23 12:00:00,27.17,27.2,26.91,27.09,769681.0,27.17,27.2,26.91,27.09,769681.0
2021-03-23 12:30:00,27.09,27.18,27.05,27.14,661150.0,27.09,27.18,27.05,27.14,661150.0
2021-03-23 13:00:00,27.14,27.14,26.92,27.01,752191.0,27.14,27.14,26.92,27.01,752191.0
2021-03-23 13:30:00,27.02,27.05,26.79,26.9,1102325.0,27.02,27.05,26.79,26.9,1102325.0
2021-03-23 14:00:00,26.9,27.0,26.77,26.78,748178.0,26.9,27.0,26.77,26.78,748178.0
2021-03-23 14:30:00,26.78,26.78,26.53,26.54,1426222.0,26.78,26.78,26.53,26.54,1426222.0
2021-03-23 15:00:00,26.53,26.81,26.46,26.75,1605449.0,26.53,26.81,26.46,26.75,1605449.0
2021-03-23 15:30:00,26.75,26.75,26.48,26.6,2822621.0,26.75,26.75,26.48,26.6,2822621.0
2021-03-24 09:30:00,27.29,27.88,27.17,27.43,4012817.0,27.29,27.88,27.17,27.43,4012817.0
2021-03-24 10:00:00,27.43,27.83,27.36,27.52,1474355.0,27.43,27.83,27.36,27.52,1474355.0
2021-03-24 10:30:00,27.52,27.97,27.38,27.87,1217565.0,27.52,27.97,27.38,27.87,1217565.0
2021-03-24 11:00:00,27.87,28.44,27.74,27.85,2692597.0,27.87,28.44,27.74,27.85,2692597.0
2021-03-24 11:30:00,27.86,27.93,27.49,27.67,1040861.0,27.86,27.93,27.49,27.67,1040861.0
2021-03-24 12:00:00,27.68,27.94,27.59,27.92,542532.0,27.68,27.94,27.59,27.92,542532.0
2021-03-24 12:30:00,27.93,27.99,27.72,27.94,580494.0,27.93,27.99,27.72,27.94,580494.0
2021-03-24 13:00:00,27.94,27.96,27.48,27.6,830641.0,27.94,27.96,27.48,27.6,830641.0
2021-03-24 13:30:00,27.6,27.83,27.59,27.65,590065.0,27.6,27.83,27.59,27.65,590065.0
2021-03-24 14:00:00,27.66,27.72,26.01,26.39,6071718.0,27.66,27.72,26.01,26.39,6071718.0
2021-03-24 14:30:00,26.38,26.44,24.02,25.52,10938053.0,26.38,26.44,24.02,25.52,10938053.0
2021-03-24 15:00:00,25.53,25.84,25.37,25.41,3367736.0,25.53,25.84,25.37,25.41,3367736.0
2021-03-24 15:30:00,25.41,25.5,25.26,25.31,3072464.0,25.41,25.5,25.26,25.31,3072464.0
2021-03-25 09:30:00,24.78,25.06,24.24,24.57,5371866.0,24.78,25.06,24.24,24.57,5371866.0
2021-03-25 10:00:00,24.57,25.25,24.44,25.0,2508489.0,24.57,25.25,24.44,25.0,2508489.0
2021-03-25 10:30:00,24.99,25.11,24.34,24.6,1845389.0,24.99,25.11,24.34,24.6,1845389.0
2021-03-25 11:00:00,24.6,24.93,24.46,24.93,1414352.0,24.6,24.93,24.46,24.93,1414352.0
2021-03-25 11:30:00,24.94,25.52,24.91,25.48,2028344.0,24.94,25.52,24.91,25.48,2028344.0
2021-03-25 12:00:00,25.49,25.91,25.46,25.82,1552604.0,25.49,25.91,25.46,25.82,1552604.0
2021-03-25 12:30:00,25.82,26.28,25.74,25.92,1737398.0,25.82,26.28,25.74,25.92,1737398.0
2021-03-25 13:00:00,25.92,25.98,25.63,25.68,1291010.0,25.92,25.98,25.63,25.68,1291010.0
2021-03-25 13:30:00,25.68,25.83,25.47,25.47,998696.0,25.68,25.83,25.47,25.47,998696.0
2021-03-25 14:00:00,25.48,25.76,25.39,25.39,811884.0,25.48,25.76,25.39,25.39,811884.0
2021-03-25 14:30:00,25.4,25.87,25.36,25.79,836374.0,25.4,25.87,25.36,25.79,836374.0
2021-03-25 15:00:00,25.78,25.93,25.68,25.91,935197.0,25.78,25.93,25.68,25.91,935197.0
2021-03-25 15:30:00,25.9,26.13,25.85,26.03,1845546.0,25.9,26.13,25.85,26.03,1845546.0
2021-03-26 09:30:00,26.3,26.88,25.96,26.22,3251366.0,26.3,26.88,25.96,26.22,3251366.0
2021-03-26 10:00:00,26.23,26.69,26.23,26.67,1258716.0,26.23,26.69,26.23,26.67,1258716.0
2021-03-26 10:30:00,26.67,26.74,26.02,26.13,1093088.0,26.67,26.74,26.02,26.13,1093088.0
2021-03-26 11:00:00,26.15,26.37,25.97,26.18,1074060.0,26.15,26.37,25.97,26.18,1074060.0
2021-03-26 11:30:00,26.18,26.4,26.12,26.26,631224.0,26.18,26.4,26.12,26.26,631224.0
2021-03-26 12:00:00,26.26,26.67,26.14,26.64,1124881.0,26.26,26.67,26.14,26.64,1124881.0
2021-03-26 12:30:00,26.64,26.65,26.29,26.34,658421.0,26.64,26.65,26.29,26.34,658421.0
2021-03-26 13:00:00,26.35,26.48,26.3,26.41,589249.0,26.35,26.48,26.3,26.41,589249.0
2021-03-26 13:30:00,26.41,26.46,26.04,26.11,625317.0,26.41,26.46,26.04,26.11,625317.0
2021-03-26 14:00:00,26.11,26.12,25.73,26.06,1070961.0,26.11,26.12,25.73,26.06,1070961.0
2021-03-26 14:30:00,26.05,26.31,25.83,26.29,1099237.0,26.05,26.31,25.83,26.29,1099237.0
2021-03-26 15:00:00,26.29,26.63,26.19,26.62,1145819.0,26.29,26.63,26.19,26.62,1145819.0
2021-03-26 15:30:00,26.62,26.84,26.48,26.82,2374388.0,26.62,26.84,26.48,26.82,2374388.0
2021-03-29 09:30:00,26.78,26.85,26.25,26.57,2043288.0,26.78,26.85,26.25,26.57,2043288.0
2021-03-29 10:00:00,26.56,26.64,26.26,26.34,1133586.0,26.56,26.64,26.26,26.34,1133586.0
2021-03-29 10:30:00,26.33,26.53,26.13,26.15,976808.0,26.33,26.53,26.13,26.15,976808.0
2021-03-29 11:00:00,26.14,26.24,25.79,25.99,1146702.0,26.14,26.24,25.79,25.99,1146702.0
2021-03-29 11:30:00,26.0,26.27,25.96,26.17,680470.0,26.0,26.27,25.96,26.17,680470.0
2021-03-29 12:00:00,26.16,26.23,26.01,26.19,423882.0,26.16,26.23,26.01,26.19,423882.0
2021-03-29 12:30:00,26.2,26.4,26.16,26.39,609293.0,26.2,26.4,26.16,26.39,609293.0
2021-03-29 13:00:00,26.39,26.52,26.33,26.34,445106.0,26.39,26.52,26.33,26.34,445106.0
2021-03-29 13:30:00,26.35,26.58,26.11,26.14,483700.0,26.35,26.58,26.11,26.14,483700.0
2021-03-29 14:00:00,26.14,26.3,26.08,26.18,336372.0,26.14,26.3,26.08,26.18,336372.0
2021-03-29 14:30:00,26.17,26.33,26.06,26.21,392295.0,26.17,26.33,26.06,26.21,392295.0
2021-03-29 15:00:00,26.24,26.44,26.22,26.38,930753.0,26.24,26.44,26.22,26.38,930753.0
2021-03-29 15:30:00,26.39,26.41,26.15,26.21,1052200.0,26.39,26.41,26.15,26.21,1052200.0
2021-03-30 09:30:00,26.17,26.65,26.07,26.6,1497896.0,26.17,26.65,26.07,26.6,1497896.0
2021-03-30 10:00:00,26.59,26.84,26.42,26.71,1010535.0,26.59,26.84,26.42,26.71,1010535.0
2021-03-30 10:30:00,26.7,26.94,26.69,26.93,843180.0,26.7,26.94,26.69,26.93,843180.0
2021-03-30 11:00:00,26.93,27.17,26.9,26.96,785665.0,26.93,27.17,26.9,26.96,785665.0
2021-03-30 11:30:00,26.94,27.03,26.82,26.85,472369.0,26.94,27.03,26.82,26.85,472369.0
2021-03-30 12:00:00,26.85,26.97,26.8,26.89,408494.0,26.85,26.97,26.8,26.89,408494.0
2021-03-30 12:30:00,26.88,26.99,26.81,26.96,248839.0,26.88,26.99,26.81,26.96,248839.0
2021-03-30 13:00:00,26.95,26.99,26.82,26.91,281609.0,26.95,26.99,26.82,26.91,281609.0
2021-03-30 13:30:00,26.92,27.04,26.81,27.02,479272.0,26.92,27.04,26.81,27.02,479272.0
2021-03-30 14:00:00,27.02,27.32,26.97,27.25,685583.0,27.02,27.32,26.97,27.25,685583.0
2021-03-30 14:30:00,27.27,27.34,27.18,27.33,502901.0,27.27,27.34,27.18,27.33,502901.0
2021-03-30 15:00:00,27.33,27.42,27.14,27.21,634360.0,27.33,27.42,27.14,27.21,634360.0
2021-03-30 15:30:00,27.2,27.27,27.11,27.21,902775.0,27.2,27.27,27.11,27.21,902775.0
2021-03-31 09:30:00,27.24,27.56,27.16,27.48,1730957.0,27.24,27.56,27.16,27.48,1730957.0
2021-03-31 10:00:00,27.49,27.56,26.92,27.03,1319564.0,27.49,27.56,26.92,27.03,1319564.0
2021-03-31 10:30:00,27.04,27.25,26.93,27.24,794873.0,27.04,27.25,26.93,27.24,794873.0
2021-03-31 11:00:00,27.23,27.36,27.19,27.19,399060.0,27.23,27.36,27.19,27.19,399060.0
2021-03-31 11:30:00,27.19,27.24,27.09,27.23,332543.0,27.19,27.24,27.09,27.23,332543.0
2021-03-31 12:00:00,27.23,27.27,27.11,27.25,394999.0,27.23,27.27,27.11,27.25,394999.0
2021-03-31 12:30:00,27.26,27.52,27.21,27.52,483485.0,27.26,27.52,27.21,27.52,483485.0
2021-03-31 13:00:00,27.51,27.69,27.46,27.6,792345.0,27.51,27.69,27.46,27.6,792345.0
2021-03-31 13:30:00,27.6,27.75,27.58,27.72,426807.0,27.6,27.75,27.58,27.72,426807.0
2021-03-31 14:00:00,27.72,27.81,27.57,27.7,427823.0,27.72,27.81,27.57,27.7,427823.0
2021-03-31 14:30:00,27.7,27.89,27.6,27.62,970226.0,27.7,27.89,27.6,27.62,970226.0
2021-03-31 15:00:00,27.62,27.9,27.58,27.73,719805.0,27.62,27.9,27.58,27.73,719805.0
2021-03-31 15:30:00,27.73,27.8,27.58,27.59,869232.0,27.73,27.8,27.58,27.59,869232.0
2021-04-01 09:30:00,27.9,28.0,27.53,27.83,1617857.0,27.9,28.0,27.53,27.83,1617857.0
2021-04-01 10:00:00,27.82,28.06,27.57,27.73,1271179.0,27.82,28.06,27.57,27.73,1271179.0
2021-04-01 10:30:00,27.72,27.74,27.38,27.44,824982.0,27.72,27.74,27.38,27.44,824982.0
2021-04-01 11:00:00,27.44,27.58,27.32,27.57,672574.0,27.44,27.58,27.32,27.57,672574.0
2021-04-01 11:30:00,27.56,27.74,27.45,27.7,684559.0,27.56,27.74,27.45,27.7,684559.0
2021-04-01 12:00:00,27.69,27.88,27.68,27.82,592496.0,27.69,27.88,27.68,27.82,592496.0
2021-04-01 12:30:00,27.82,27.86,27.73,27.77,355029.0,27.82,27.86,27.73,27.77,355029.0
2021-04-01 13:00:00,27.78,27.85,27.65,27.65,349552.0,27.78,27.85,27.65,27.65,349552.0
2021-04-01 13:30:00,27.64,27.8,27.64,27.75,319435.0,27.64,27.8,27.64,27.75,319435.0
2021-04-01 14:00:00,27.75,27.84,27.68,27.77,392744.0,27.75,27.84,27.68,27.77,392744.0
2021-04-01 14:30:00,27.78,27.81,27.61,27.66,451851.0,27.78,27.81,27.61,27.66,451851.0
2021-04-01 15:00:00,27.66,27.71,27.59,27.61,380654.0,27.66,27.71,27.59,27.61,380654.0
2021-04-01 15:30:00,27.61,27.74,27.53,27.7,858572.0,27.61,27.74,27.53,27.7,858572.0
2021-04-05 09:30:00,29.38,29.96,29.01,29.82,6766372.0,29.38,29.96,29.01,29.82,6766372.0
2021-04-05 10:00:00,29.81,29.87,29.24,29.84,2749963.0,29.81,29.87,29.24,29.84,2749963.0
2021-04-05 10:30:00,29.84,29.99,29.6,29.82,2119348.0,29.84,29.99,29.6,29.82,2119348.0
2021-04-05 11:00:00,29.83,30.1,29.79,29.82,2354860.0,29.83,30.1,29.79,29.82,2354860.0
2021-04-05 11:30:00,29.81,29.86,29.3,29.45,2374580.0,29.81,29.86,29.3,29.45,2374580.0
2021-04-05 12:00:00,29.43,29.54,29.31,29.44,1319812.0,29.43,29.54,29.31,29.44,1319812.0
2021-04-05 12:30:00,29.44,29.47,29.14,29.3,1717321.0,29.44,29.47,29.14,29.3,1717321.0
2021-04-05 13:00:00,29.3,29.49,29.22,29.35,1483120.0,29.3,29.49,29.22,29.35,1483120.0
2021-04-05 13:30:00,29.36,29.7,29.32,29.64,1076974.0,29.36,29.7,29.32,29.64,1076974.0
2021-04-05 14:00:00,29.63,29.96,29.6,29.87,1286733.0,29.63,29.96,29.6,29.87,1286733.0
2021-04-05 14:30:00,29.87,29.92,29.7,29.81,1147943.0,29.87,29.92,29.7,29.81,1147943.0
2021-04-05 15:00:00,29.81,30.04,29.65,29.81,1740992.0,29.81,30.04,29.65,29.81,1740992.0
2021-04-05 15:30:00,29.8,29.88,29.56,29.71,2634659.0,29.8,29.88,29.56,29.71,2634659.0
2021-04-06 09:30:00,30.16,30.86,29.81,30.83,5494242.0,30.16,30.86,29.81,30.83,5494242.0
2021-04-06 10:00:00,30.83,31.17,30.66,31.14,4094830.0,30.83,31.17,30.66,31.14,4094830.0
2021-04-06 10:30:00,31.14,31.57,31.04,31.39,4598986.0,31.14,31.57,31.04,31.39,4598986.0
2021-04-06 11:00:00,31.38,31.39,30.87,31.25,3264009.0,31.38,31.39,30.87,31.25,3264009.0
2021-04-06 11:30:00,31.25,31.41,31.14,31.17,1729741.0,31.25,31.41,31.14,31.17,1729741.0
2021-04-06 12:00:00,31.17,31.26,30.97,31.04,1178597.0,31.17,31.26,30.97,31.04,1178597.0
2021-04-06 12:30:00,31.04,31.07,30.84,31.03,1092480.0,31.04,31.07,30.84,31.03,1092480.0
2021-04-06 13:00:00,31.03,31.15,30.85,31.0,1007533.0,31.03,31.15,30.85,31.0,1007533.0
2021-04-06 13:30:00,30.99,31.4,30.95,31.27,1494532.0,30.99,31.4,30.95,31.27,1494532.0
2021-04-06 14:00:00,31.27,31.49,31.24,31.3,1093838.0,31.27,31.49,31.24,31.3,1093838.0
2021-04-06 14:30:00,31.3,31.33,31.04,31.23,933952.0,31.3,31.33,31.04,31.23,933952.0
2021-04-06 15:00:00,31.23,31.27,31.0,31.06,934968.0,31.23,31.27,31.0,31.06,934968.0
2021-04-06 15:30:00,31.06,31.1,30.91,31.08,1950205.0,31.06,31.1,30.91,31.08,1950205.0
2021-04-07 09:30:00,31.94,32.93,31.46,32.85,8160450.0,31.94,32.93,31.46,32.85,8160450.0
2021-04-07 10:00:00,32.84,33.08,32.42,32.69,6443489.0,32.84,33.08,32.42,32.69,6443489.0
2021-04-07 10:30:00,32.69,32.82,32.2,32.22,3988775.0,32.69,32.82,32.2,32.22,3988775.0
2021-04-07 11:00:00,32.23,32.27,31.81,32.0,3724570.0,32.23,32.27,31.81,32.0,3724570.0
2021-04-07 11:30:00,32.0,32.11,31.62,31.84,2039560.0,32.0,32.11,31.62,31.84,2039560.0
2021-04-07 12:00:00,31.84,31.84,31.28,31.41,1826724.0,31.84,31.84,31.28,31.41,1826724.0
2021-04-07 12:30:00,31.39,31.77,31.37,31.73,1453548.0,31.39,31.77,31.37,31.73,1453548.0
2021-04-07 13:00:00,31.73,31.91,31.4,31.47,1493030.0,31.73,31.91,31.4,31.47,1493030.0
2021-04-07 13:30:00,31.46,31.67,31.41,31.48,950100.0,31.46,31.67,31.41,31.48,950100.0
2021-04-07 14:00:00,31.5,31.75,31.49,31.6,1044333.0,31.5,31.75,31.49,31.6,1044333.0
2021-04-07 14:30:00,31.6,31.83,31.57,31.65,933732.0,31.6,31.83,31.57,31.65,933732.0
2021-04-07 15:00:00,31.66,31.75,31.36,31.39,1698552.0,31.66,31.75,31.36,31.39,1698552.0
2021-04-07 15:30:00,31.39,31.48,31.2,31.31,3328625.0,31.39,31.48,31.2,31.31,3328625.0
2021-04-08 09:30:00,31.3,31.3,29.85,29.92,6368685.0,31.3,31.3,29.85,29.92,6368685.0
2021-04-08 10:00:00,29.93,30.14,29.37,29.95,4578118.0,29.93,30.14,29.37,29.95,4578118.0
2021-04-08 10:30:00,29.95,30.04,29.68,29.95,2705842.0,29.95,30.04,29.68,29.95,2705842.0
2021-04-08 11:00:00,29.96,30.23,29.94,30.1,1560630.0,29.96,30.23,29.94,30.1,1560630.0
2021-04-08 11:30:00,30.1,30.5,30.06,30.5,1476105.0,30.1,30.5,30.06,30.5,1476105.0
2021-04-08 12:00:00,30.5,30.67,30.43,30.64,1593185.0,30.5,30.67,30.43,30.64,1593185.0
2021-04-08 12:30:00,30.64,30.73,30.53,30.67,1006110.0,30.64,30.73,30.53,30.67,1006110.0
2021-04-08 13:00:00,30.68,30.78,30.54,30.58,1027278.0,30.68,30.78,30.54,30.58,1027278.0
2021-04-08 13:30:00,30.58,30.65,30.41,30.6,780689.0,30.58,30.65,30.41,30.6,780689.0
2021-04-08 14:00:00,30.6,30.79,30.43,30.46,950307.0,30.6,30.79,30.43,30.46,950307.0
2021-04-08 14:30:00,30.46,30.54,30.28,30.51,1417843.0,30.46,30.54,30.28,30.51,1417843.0
2021-04-08 15:00:00,30.53,30.6,30.45,30.57,832320.0,30.53,30.6,30.45,30.57,832320.0
2021-04-08 15:30:00,30.57,30.65,30.44,30.62,1582860.0,30.57,30.65,30.44,30.62,1582860.0
2021-04-09 09:30:00,30.56,30.93,30.23,30.86,3233867.0,30.56,30.93,30.23,30.86,3233867.0
2021-04-09 10:00:00,30.86,31.07,30.37,30.38,2187059.0,30.86,31.07,30.37,30.38,2187059.0
2021-04-09 10:30:00,30.37,30.75,30.29,30.62,1284361.0,30.37,30.75,30.29,30.62,1284361.0
2021-04-09 11:00:00,30.62,30.7,30.4,30.49,699029.0,30.62,30.7,30.4,30.49,699029.0
2021-04-09 11:30:00,30.5,30.58,30.37,30.4,778933.0,30.5,30.58,30.37,30.4,778933.0
2021-04-09 12:00:00,30.4,30.44,30.29,30.44,762605.0,30.4,30.44,30.29,30.44,762605.0
2021-04-09 12:30:00,30.44,30.64,30.41,30.58,608619.0,30.44,30.64,30.41,30.58,608619.0
2021-04-09 13:00:00,30.59,30.63,30.38,30.45,724654.0,30.59,30.63,30.38,30.45,724654.0
2021-04-09 13:30:00,30.46,30.6,30.42,30.45,995494.0,30.46,30.6,30.42,30.45,995494.0
2021-04-09 14:00:00,30.46,30.47,30.29,30.36,961474.0,30.46,30.47,30.29,30.36,961474.0
2021-04-09 14:30:00,30.36,30.54,30.35,30.49,618683.0,30.36,30.54,30.35,30.49,618683.0
2021-04-09 15:00:00,30.49,30.51,30.31,30.48,823734.0,30.49,30.51,30.31,30.48,823734.0
2021-04-09 15:30:00,30.48,30.6,30.47,30.54,1116115.0,30.48,30.6,30.47,30.54,1116115.0
2021-04-12 09:30:00,30.03,30.1,28.89,29.0,4238272.0,30.03,30.1,28.89,29.0,4238272.0
2021-04-12 10:00:00,29.0,29.25,28.77,29.25,2801294.0,29.0,29.25,28.77,29.25,2801294.0
2021-04-12 10:30:00,29.25,29.26,28.96,29.11,1402894.0,29.25,29.26,28.96,29.11,1402894.0
2021-04-12 11:00:00,29.1,29.17,28.87,29.09,916143.0,29.1,29.17,28.87,29.09,916143.0
2021-04-12 11:30:00,29.09,29.31,29.04,29.27,807682.0,29.09,29.31,29.04,29.27,807682.0
2021-04-12 12:00:00,29.27,29.33,29.18,29.27,584220.0,29.27,29.33,29.18,29.27,584220.0
2021-04-12 12:30:00,29.28,29.42,29.24,29.36,602527.0,29.28,29.42,29.24,29.36,602527.0
2021-04-12 13:00:00,29.35,29.38,29.19,29.24,443566.0,29.35,29.38,29.19,29.24,443566.0
2021-04-12 13:30:00,29.23,29.24,28.99,29.08,602680.0,29.23,29.24,28.99,29.08,602680.0
2021-04-12 14:00:00,29.08,29.17,29.01,29.17,467812.0,29.08,29.17,29.01,29.17,467812.0
2021-04-12 14:30:00,29.17,29.24,29.14,29.17,380329.0,29.17,29.24,29.14,29.17,380329.0
2021-04-12 15:00:00,29.17,29.37,29.1,29.3,492452.0,29.17,29.37,29.1,29.3,492452.0
2021-04-12 15:30:00,29.3,29.3,29.12,29.26,1339149.0,29.3,29.3,29.12,29.26,1339149.0
2021-04-13 09:30:00,28.3,29.09,28.17,28.43,3438446.0,28.3,29.09,28.17,28.43,3438446.0
2021-04-13 10:00:00,28.43,28.99,28.33,28.94,1759318.0,28.43,28.99,28.33,28.94,1759318.0
2021-04-13 10:30:00,28.94,29.19,28.9,29.18,1275439.0,28.94,29.19,28.9,29.18,1275439.0
2021-04-13 11:00:00,29.18,29.36,29.08,29.18,1024055.0,29.18,29.36,29.08,29.18,1024055.0
2021-04-13 11:30:00,29.19,29.3,29.09,29.17,570856.0,29.19,29.3,29.09,29.17,570856.0
2021-04-13 12:00:00,29.18,29.27,29.06,29.09,574115.0,29.18,29.27,29.06,29.09,574115.0
2021-04-13 12:30:00,29.08,29.08,28.93,29.04,456911.0,29.08,29.08,28.93,29.04,456911.0
2021-04-13 13:00:00,29.03,29.18,29.01,29.14,306118.0,29.03,29.18,29.01,29.14,306118.0
2021-04-13 13:30:00,29.14,29.3,29.14,29.26,499473.0,29.14,29.3,29.14,29.26,499473.0
2021-04-13 14:00:00,29.27,29.39,29.26,29.27,418967.0,29.27,29.39,29.26,29.27,418967.0
2021-04-13 14:30:00,29.27,29.49,29.26,29.3,731488.0,29.27,29.49,29.26,29.3,731488.0
2021-04-13 15:00:00,29.29,29.53,29.29,29.4,841194.0,29.29,29.53,29.29,29.4,841194.0
2021-04-13 15:30:00,29.4,29.47,29.32,29.4,1589075.0,29.4,29.47,29.32,29.4,1589075.0
2021-04-14 09:30:00,29.6,29.96,29.41,29.83,1806725.0,29.6,29.96,29.41,29.83,1806725.0
2021-04-14 10:00:00,29.85,30.17,29.77,29.8,1440269.0,29.85,30.17,29.77,29.8,1440269.0
2021-04-14 10:30:00,29.8,30.19,29.79,30.01,1112308.0,29.8,30.19,29.79,30.01,1112308.0
2021-04-14 11:00:00,30.02,30.03,29.8,29.93,633471.0,30.02,30.03,29.8,29.93,633471.0
2021-04-14 11:30:00,29.94,29.94,29.72,29.86,548996.0,29.94,29.94,29.72,29.86,548996.0
2021-04-14 12:00:00,29.85,29.9,29.69,29.84,418943.0,29.85,29.9,29.69,29.84,418943.0
2021-04-14 12:30:00,29.84,29.92,29.72,29.74,430011.0,29.84,29.92,29.72,29.74,430011.0
2021-04-14 13:00:00,29.74,29.75,29.53,29.54,508131.0,29.74,29.75,29.53,29.54,508131.0
2021-04-14 13:30:00,29.55,29.55,29.34,29.38,720270.0,29.55,29.55,29.34,29.38,720270.0
2021-04-14 14:00:00,29.37,29.52,29.24,29.47,715171.0,29.37,29.52,29.24,29.47,715171.0
2021-04-14 14:30:00,29.48,29.5,29.23,29.26,509735.0,29.48,29.5,29.23,29.26,509735.0
2021-04-14 15:00:00,29.25,29.26,29.07,29.22,762691.0,29.25,29.26,29.07,29.22,762691.0
2021-04-14 15:30:00,29.23,29.25,29.06,29.21,1034793.0,29.23,29.25,29.06,29.21,1034793.0
2021-04-15 09:30:00,29.41,29.44,28.48,28.94,2504645.0,29.41,29.44,28.48,28.94,2504645.0
2021-04-15 10:00:00,28.96,28.99,28.53,28.83,1252949.0,28.96,28.99,28.53,28.83,1252949.0
2021-04-15 10:30:00,28.85,29.01,28.71,28.89,793440.0,28.85,29.01,28.71,28.89,793440.0
2021-04-15 11:00:00,28.9,29.02,28.8,28.86,642971.0,28.9,29.02,28.8,28.86,642971.0
2021-04-15 11:30:00,28.86,29.14,28.86,29.12,791128.0,28.86,29.14,28.86,29.12,791128.0
2021-04-15 12:00:00,29.12,29.12,28.78,28.79,455855.0,29.12,29.12,28.78,28.79,455855.0
2021-04-15 12:30:00,28.79,28.81,28.6,28.64,533043.0,28.79,28.81,28.6,28.64,533043.0
2021-04-15 13:00:00,28.65,28.72,28.52,28.55,906967.0,28.65,28.72,28.52,28.55,906967.0
2021-04-15 13:30:00,28.56,28.67,28.48,28.67,781030.0,28.56,28.67,28.48,28.67,781030.0
2021-04-15 14:00:00,28.67,28.7,28.48,28.56,604756.0,28.67,28.7,28.48,28.56,604756.0
2021-04-15 14:30:00,28.57,28.6,28.48,28.58,469585.0,28.57,28.6,28.48,28.58,469585.0
2021-04-15 15:00:00,28.57,28.7,28.33,28.39,940381.0,28.57,28.7,28.33,28.39,940381.0
2021-04-15 15:30:00,28.39,28.45,28.19,28.26,3008487.0,28.39,28.45,28.19,28.26,3008487.0
2021-04-16 09:30:00,28.45,28.92,28.29,28.35,2375204.0,28.45,28.92,28.29,28.35,2375204.0
2021-04-16 10:00:00,28.35,28.37,28.08,28.26,1296878.0,28.35,28.37,28.08,28.26,1296878.0
2021-04-16 10:30:00,28.27,28.56,28.19,28.23,1157746.0,28.27,28.56,28.19,28.23,1157746.0
2021-04-16 11:00:00,28.23,28.38,28.18,28.28,432950.0,28.23,28.38,28.18,28.28,432950.0
2021-04-16 11:30:00,28.28,28.33,28.22,28.28,328022.0,28.28,28.33,28.22,28.28,328022.0
2021-04-16 12:00:00,28.28,28.31,28.19,28.24,427375.0,28.28,28.31,28.19,28.24,427375.0
2021-04-16 12:30:00,28.23,28.31,28.16,28.19,635319.0,28.23,28.31,28.16,28.19,635319.0
2021-04-16 13:00:00,28.18,28.22,28.02,28.05,570411.0,28.18,28.22,28.02,28.05,570411.0
2021-04-16 13:30:00,28.05,28.19,28.03,28.09,451320.0,28.05,28.19,28.03,28.09,451320.0
2021-04-16 14:00:00,28.09,28.2,28.07,28.17,421678.0,28.09,28.2,28.07,28.17,421678.0
2021-04-16 14:30:00,28.18,28.36,28.17,28.33,639154.0,28.18,28.36,28.17,28.33,639154.0
2021-04-16 15:00:00,28.33,28.4,28.27,28.29,589433.0,28.33,28.4,28.27,28.29,589433.0
2021-04-16 15:30:00,28.29,28.38,28.25,28.32,1113589.0,28.29,28.38,28.25,28.32,1113589.0
2021-04-19 09:30:00,28.15,28.35,27.57,28.27,2360400.0,28.15,28.35,27.57,28.27,2360400.0
2021-04-19 10:00:00,28.28,28.5,28.04,28.49,1117677.0,28.28,28.5,28.04,28.49,1117677.0
2021-04-19 10:30:00,28.5,28.51,28.01,28.06,1169420.0,28.5,28.51,28.01,28.06,1169420.0
2021-04-19 11:00:00,28.05,28.39,28.04,28.37,691942.0,28.05,28.39,28.04,28.37,691942.0
2021-04-19 11:30:00,28.37,28.44,28.17,28.18,670507.0,28.37,28.44,28.17,28.18,670507.0
2021-04-19 12:00:00,28.19,28.33,28.15,28.24,511910.0,28.19,28.33,28.15,28.24,511910.0
2021-04-19 12:30:00,28.25,28.26,28.06,28.11,470383.0,28.25,28.26,28.06,28.11,470383.0
2021-04-19 13:00:00,28.11,28.21,28.08,28.09,340547.0,28.11,28.21,28.08,28.09,340547.0
2021-04-19 13:30:00,28.09,28.22,28.05,28.2,315630.0,28.09,28.22,28.05,28.2,315630.0
2021-04-19 14:00:00,28.19,28.32,28.07,28.09,604832.0,28.19,28.32,28.07,28.09,604832.0
2021-04-19 14:30:00,28.09,28.09,27.95,28.01,528903.0,28.09,28.09,27.95,28.01,528903.0
2021-04-19 15:00:00,28.01,28.1,27.91,27.92,527250.0,28.01,28.1,27.91,27.92,527250.0
2021-04-19 15:30:00,27.92,27.97,27.72,27.96,1393913.0,27.92,27.97,27.72,27.96,1393913.0
2021-04-20 09:30:00,27.53,27.64,26.58,26.68,3871361.0,27.53,27.64,26.58,26.68,3871361.0
2021-04-20 10:00:00,26.68,26.76,26.51,26.65,2479081.0,26.68,26.76,26.51,26.65,2479081.0
2021-04-20 10:30:00,26.64,26.66,26.09,26.28,3121638.0,26.64,26.66,26.09,26.28,3121638.0
2021-04-20 11:00:00,26.28,26.3,25.79,26.0,2566573.0,26.28,26.3,25.79,26.0,2566573.0
2021-04-20 11:30:00,25.99,26.42,25.87,26.39,2460745.0,25.99,26.42,25.87,26.39,2460745.0
2021-04-20 12:00:00,26.38,26.52,26.31,26.36,1559693.0,26.38,26.52,26.31,26.36,1559693.0
2021-04-20 12:30:00,26.36,26.42,26.22,26.37,727987.0,26.36,26.42,26.22,26.37,727987.0
2021-04-20 13:00:00,26.38,26.48,26.3,26.44,646754.0,26.38,26.48,26.3,26.44,646754.0
2021-04-20 13:30:00,26.45,26.47,26.28,26.45,525715.0,26.45,26.47,26.28,26.45,525715.0
2021-04-20 14:00:00,26.44,26.65,26.39,26.44,621165.0,26.44,26.65,26.39,26.44,621165.0
2021-04-20 14:30:00,26.44,26.55,26.35,26.41,597203.0,26.44,26.55,26.35,26.41,597203.0
2021-04-20 15:00:00,26.42,26.73,26.4,26.64,979140.0,26.42,26.73,26.4,26.64,979140.0
2021-04-20 15:30:00,26.64,26.78,26.56,26.75,1894193.0,26.64,26.78,26.56,26.75,1894193.0
2021-04-21 09:30:00,27.27,28.43,26.84,28.24,7899207.0,27.27,28.43,26.84,28.24,7899207.0
2021-04-21 10:00:00,28.24,28.78,28.22,28.5,4799476.0,28.24,28.78,28.22,28.5,4799476.0
2021-04-21 10:30:00,28.49,28.89,28.44,28.8,2638257.0,28.49,28.89,28.44,28.8,2638257.0
2021-04-21 11:00:00,28.8,28.81,28.39,28.4,1999750.0,28.8,28.81,28.39,28.4,1999750.0
2021-04-21 11:30:00,28.4,28.57,28.26,28.55,1150989.0,28.4,28.57,28.26,28.55,1150989.0
2021-04-21 12:00:00,28.56,28.74,28.47,28.63,874312.0,28.56,28.74,28.47,28.63,874312.0
2021-04-21 12:30:00,28.63,28.84,28.57,28.59,934566.0,28.63,28.84,28.57,28.59,934566.0
2021-04-21 13:00:00,28.59,28.67,28.49,28.63,622523.0,28.59,28.67,28.49,28.63,622523.0
2021-04-21 13:30:00,28.63,28.97,28.63,28.94,1052086.0,28.63,28.97,28.63,28.94,1052086.0
2021-04-21 14:00:00,28.94,29.16,28.94,29.0,1624353.0,28.94,29.16,28.94,29.0,1624353.0
2021-04-21 14:30:00,29.01,29.28,29.0,29.25,1301852.0,29.01,29.28,29.0,29.25,1301852.0
2021-04-21 15:00:00,29.25,29.38,29.08,29.12,1347067.0,29.25,29.38,29.08,29.12,1347067.0
2021-04-21 15:30:00,29.12,29.54,29.11,29.52,3178742.0,29.12,29.54,29.11,29.52,3178742.0
2021-04-22 09:30:00,29.31,29.58,28.9,29.55,3148947.0,29.31,29.58,28.9,29.55,3148947.0
2021-04-22 10:00:00,29.55,29.98,29.46,29.92,2440480.0,29.55,29.98,29.46,29.92,2440480.0
2021-04-22 10:30:00,29.92,30.04,29.74,29.85,1573302.0,29.92,30.04,29.74,29.85,1573302.0
2021-04-22 11:00:00,29.84,30.28,29.8,30.26,1591171.0,29.84,30.28,29.8,30.26,1591171.0
2021-04-22 11:30:00,30.26,30.35,30.11,30.17,1264551.0,30.26,30.35,30.11,30.17,1264551.0
2021-04-22 12:00:00,30.16,30.19,29.88,30.02,1039996.0,30.16,30.19,29.88,30.02,1039996.0
2021-04-22 12:30:00,30.02,30.18,29.99,30.09,521481.0,30.02,30.18,29.99,30.09,521481.0
2021-04-22 13:00:00,30.1,30.14,29.45,29.96,1656238.0,30.1,30.14,29.45,29.96,1656238.0
2021-04-22 13:30:00,29.95,30.04,29.42,29.44,1747766.0,29.95,30.04,29.42,29.44,1747766.0
2021-04-22 14:00:00,29.44,29.44,29.1,29.22,2715225.0,29.44,29.44,29.1,29.22,2715225.0
2021-04-22 14:30:00,29.21,29.27,28.98,29.08,1561564.0,29.21,29.27,28.98,29.08,1561564.0
2021-04-22 15:00:00,29.08,29.22,28.8,28.99,1394982.0,29.08,29.22,28.8,28.99,1394982.0
2021-04-22 15:30:00,28.98,29.17,28.97,29.0,1489132.0,28.98,29.17,28.97,29.0,1489132.0
2021-04-23 09:30:00,29.33,29.5,28.77,29.43,2616071.0,29.33,29.5,28.77,29.43,2616071.0
2021-04-23 10:00:00,29.44,29.73,29.39,29.71,1387280.0,29.44,29.73,29.39,29.71,1387280.0
2021-04-23 10:30:00,29.72,29.76,29.34,29.42,1219041.0,29.72,29.76,29.34,29.42,1219041.0
2021-04-23 11:00:00,29.43,29.73,29.41,29.68,970322.0,29.43,29.73,29.41,29.68,970322.0
2021-04-23 11:30:00,29.68,29.87,29.61,29.83,1134094.0,29.68,29.87,29.61,29.83,1134094.0
2021-04-23 12:00:00,29.83,29.98,29.72,29.93,753503.0,29.83,29.98,29.72,29.93,753503.0
2021-04-23 12:30:00,29.91,30.02,29.82,29.94,1376563.0,29.91,30.02,29.82,29.94,1376563.0
2021-04-23 13:00:00,29.94,29.98,29.75,29.85,650412.0,29.94,29.98,29.75,29.85,650412.0
2021-04-23 13:30:00,29.85,29.87,29.67,29.74,592156.0,29.85,29.87,29.67,29.74,592156.0
2021-04-23 14:00:00,29.75,29.88,29.69,29.79,594246.0,29.75,29.88,29.69,29.79,594246.0
2021-04-23 14:30:00,29.78,29.87,29.72,29.81,442060.0,29.78,29.87,29.72,29.81,442060.0
2021-04-23 15:00:00,29.81,29.95,29.74,29.86,591429.0,29.81,29.95,29.74,29.86,591429.0
2021-04-23 15:30:00,29.86,29.91,29.74,29.82,1277076.0,29.86,29.91,29.74,29.82,1277076.0
2021-04-26 09:30:00,30.39,31.18,30.17,30.51,4318610.0,30.39,31.18,30.17,30.51,4318610.0
2021-04-26 10:00:00,30.5,30.58,30.27,30.55,1361070.0,30.5,30.58,30.27,30.55,1361070.0
2021-04-26 10:30:00,30.54,30.65,30.21,30.37,1099429.0,30.54,30.65,30.21,30.37,1099429.0
2021-04-26 11:00:00,30.38,30.45,30.28,30.35,566473.0,30.38,30.45,30.28,30.35,566473.0
2021-04-26 11:30:00,30.35,30.49,30.29,30.46,520262.0,30.35,30.49,30.29,30.46,520262.0
2021-04-26 12:00:00,30.47,30.48,30.32,30.44,449021.0,30.47,30.48,30.32,30.44,449021.0
2021-04-26 12:30:00,30.45,30.5,30.38,30.46,319772.0,30.45,30.5,30.38,30.46,319772.0
2021-04-26 13:00:00,30.46,30.5,30.4,30.41,548957.0,30.46,30.5,30.4,30.41,548957.0
2021-04-26 13:30:00,30.41,30.43,30.25,30.34,708342.0,30.41,30.43,30.25,30.34,708342.0
2021-04-26 14:00:00,30.35,30.42,30.29,30.42,424843.0,30.35,30.42,30.29,30.42,424843.0
2021-04-26 14:30:00,30.42,30.42,30.24,30.3,573611.0,30.42,30.42,30.24,30.3,573611.0
2021-04-26 15:00:00,30.3,30.41,30.23,30.26,428892.0,30.3,30.41,30.23,30.26,428892.0
2021-04-26 15:30:00,30.26,30.38,30.2,30.23,1921542.0,30.26,30.38,30.2,30.23,1921542.0
2021-04-27 09:30:00,30.26,30.33,29.76,30.22,2074625.0,30.26,30.33,29.76,30.22,2074625.0
2021-04-27 10:00:00,30.21,30.48,30.15,30.23,1368082.0,30.21,30.48,30.15,30.23,1368082.0
2021-04-27 10:30:00,30.23,30.54,30.13,30.5,910308.0,30.23,30.54,30.13,30.5,910308.0
2021-04-27 11:00:00,30.5,30.54,30.37,30.4,594619.0,30.5,30.54,30.37,30.4,594619.0
2021-04-27 11:30:00,30.41,30.48,30.35,30.41,474497.0,30.41,30.48,30.35,30.41,474497.0
2021-04-27 12:00:00,30.41,30.53,30.34,30.52,473890.0,30.41,30.53,30.34,30.52,473890.0
2021-04-27 12:30:00,30.51,30.53,30.23,30.24,589981.0,30.51,30.53,30.23,30.24,589981.0
2021-04-27 13:00:00,30.25,30.36,30.23,30.23,395293.0,30.25,30.36,30.23,30.23,395293.0
2021-04-27 13:30:00,30.23,30.32,30.19,30.31,348117.0,30.23,30.32,30.19,30.31,348117.0
2021-04-27 14:00:00,30.31,30.41,30.22,30.39,406721.0,30.31,30.41,30.22,30.39,406721.0
2021-04-27 14:30:00,30.38,30.45,30.35,30.38,412911.0,30.38,30.45,30.35,30.38,412911.0
2021-04-27 15:00:00,30.39,30.52,30.37,30.44,613589.0,30.39,30.52,30.37,30.44,613589.0
2021-04-27 15:30:00,30.44,30.55,30.39,30.5,1007675.0,30.44,30.55,30.39,30.5,1007675.0
2021-04-28 09:30:00,30.24,30.87,30.17,30.27,1976003.0,30.24,30.87,30.17,30.27,1976003.0
2021-04-28 10:00:00,30.27,30.55,30.19,30.49,1189097.0,30.27,30.55,30.19,30.49,1189097.0
2021-04-28 10:30:00,30.48,30.68,30.38,30.62,873825.0,30.48,30.68,30.38,30.62,873825.0
2021-04-28 11:00:00,30.62,30.67,30.46,30.52,621926.0,30.62,30.67,30.46,30.52,621926.0
2021-04-28 11:30:00,30.51,30.67,30.51,30.66,496704.0,30.51,30.67,30.51,30.66,496704.0
2021-04-28 12:00:00,30.66,30.71,30.58,30.62,365312.0,30.66,30.71,30.58,30.62,365312.0
2021-04-28 12:30:00,30.63,30.77,30.56,30.75,508709.0,30.63,30.77,30.56,30.75,508709.0
2021-04-28 13:00:00,30.75,30.77,30.56,30.58,455125.0,30.75,30.77,30.56,30.58,455125.0
2021-04-28 13:30:00,30.58,30.66,30.3,30.34,973200.0,30.58,30.66,30.3,30.34,973200.0
2021-04-28 14:00:00,30.36,30.5,30.27,30.28,849142.0,30.36,30.5,30.27,30.28,849142.0
2021-04-28 14:30:00,30.28,30.4,30.21,30.34,661232.0,30.28,30.4,30.21,30.34,661232.0
2021-04-28 15:00:00,30.33,30.38,30.17,30.37,488312.0,30.33,30.38,30.17,30.37,488312.0
2021-04-28 15:30:00,30.37,30.44,30.23,30.24,963396.0,30.37,30.44,30.23,30.24,963396.0
2021-04-29 09:30:00,31.84,32.36,31.2,31.29,7523512.0,31.84,32.36,31.2,31.29,7523512.0
2021-04-29 10:00:00,31.29,31.6,31.07,31.25,2994621.0,31.29,31.6,31.07,31.25,2994621.0
2021-04-29 10:30:00,31.24,31.25,30.78,30.92,2525937.0,31.24,31.25,30.78,30.92,2525937.0
2021-04-29 11:00:00,30.91,31.31,30.88,31.1,1553544.0,30.91,31.31,30.88,31.1,1553544.0
2021-04-29 11:30:00,31.11,31.12,30.67,30.7,1116296.0,31.11,31.12,30.67,30.7,1116296.0
2021-04-29 12:00:00,30.69,30.71,30.33,30.4,1710310.0,30.69,30.71,30.33,30.4,1710310.0
2021-04-29 12:30:00,30.39,30.76,30.36,30.73,859523.0,30.39,30.76,30.36,30.73,859523.0
2021-04-29 13:00:00,30.74,30.74,30.35,30.42,742805.0,30.74,30.74,30.35,30.42,742805.0
2021-04-29 13:30:00,30.43,30.51,30.3,30.36,790600.0,30.43,30.51,30.3,30.36,790600.0
2021-04-29 14:00:00,30.36,30.48,30.26,30.46,721829.0,30.36,30.48,30.26,30.46,721829.0
2021-04-29 14:30:00,30.46,30.54,30.27,30.39,752751.0,30.46,30.54,30.27,30.39,752751.0
2021-04-29 15:00:00,30.4,30.52,30.3,30.32,535436.0,30.4,30.52,30.3,30.32,535436.0
2021-04-29 15:30:00,30.32,30.35,30.17,30.31,1444662.0,30.32,30.35,30.17,30.31,1444662.0
2021-04-30 09:30:00,29.95,30.76,29.8,30.71,2698939.0,29.95,30.76,29.8,30.71,2698939.0
2021-04-30 10:00:00,30.72,30.9,30.32,30.38,1386931.0,30.72,30.9,30.32,30.38,1386931.0
2021-04-30 10:30:00,30.37,30.44,30.12,30.24,1386689.0,30.37,30.44,30.12,30.24,1386689.0
2021-04-30 11:00:00,30.23,30.56,30.15,30.43,931391.0,30.23,30.56,30.15,30.43,931391.0
2021-04-30 11:30:00,30.43,30.55,30.39,30.52,474410.0,30.43,30.55,30.39,30.52,474410.0
2021-04-30 12:00:00,30.52,30.71,30.51,30.64,572093.0,30.52,30.71,30.51,30.64,572093.0
2021-04-30 12:30:00,30.65,30.74,30.51,30.74,526056.0,30.65,30.74,30.51,30.74,526056.0
2021-04-30 13:00:00,30.73,30.85,30.64,30.85,570002.0,30.73,30.85,30.64,30.85,570002.0
2021-04-30 13:30:00,30.84,30.96,30.71,30.82,963717.0,30.84,30.96,30.71,30.82,963717.0
2021-04-30 14:00:00,30.82,31.08,30.78,31.03,1052108.0,30.82,31.08,30.78,31.03,1052108.0
2021-04-30 14:30:00,31.04,31.13,30.99,31.01,626833.0,31.04,31.13,30.99,31.01,626833.0
2021-04-30 15:00:00,31.01,31.06,30.8,30.96,1110718.0,31.01,31.06,30.8,30.96,1110718.0
2021-04-30 15:30:00,30.97,31.1,30.8,31.05,2061707.0,30.97,31.1,30.8,31.05,2061707.0
2021-05-03 09:30:00,31.18,31.54,30.73,31.29,2496367.0,31.18,31.54,30.73,31.29,2496367.0
2021-05-03 10:00:00,31.24,31.63,31.11,31.36,1851637.0,31.24,31.63,31.11,31.36,1851637.0
2021-05-03 10:30:00,31.37,31.56,31.3,31.33,1551147.0,31.37,31.56,31.3,31.33,1551147.0
2021-05-03 11:00:00,31.33,31.39,31.08,31.12,957469.0,31.33,31.39,31.08,31.12,957469.0
2021-05-03 11:30:00,31.12,31.23,30.84,30.93,821101.0,31.12,31.23,30.84,30.93,821101.0
2021-05-03 12:00:00,30.92,31.02,30.75,30.91,1186371.0,30.92,31.02,30.75,30.91,1186371.0
2021-05-03 12:30:00,30.9,31.03,30.77,30.92,591614.0,30.9,31.03,30.77,30.92,591614.0
2021-05-03 13:00:00,30.92,31.01,30.84,30.85,417711.0,30.92,31.01,30.84,30.85,417711.0
2021-05-03 13:30:00,30.85,31.08,30.79,31.07,499906.0,30.85,31.08,30.79,31.07,499906.0
2021-05-03 14:00:00,31.06,31.23,31.03,31.19,623836.0,31.06,31.23,31.03,31.19,623836.0
2021-05-03 14:30:00,31.19,31.43,31.16,31.33,832911.0,31.19,31.43,31.16,31.33,832911.0
2021-05-03 15:00:00,31.34,31.34,31.18,31.23,558149.0,31.34,31.34,31.18,31.23,558149.0
2021-05-03 15:30:00,31.23,31.27,31.12,31.2,934350.0,31.23,31.27,31.12,31.2,934350.0
2021-05-04 09:30:00,30.94,30.98,29.62,29.7,3356243.0,30.94,30.98,29.62,29.7,3356243.0
2021-05-04 10:00:00,29.68,29.92,29.26,29.9,2912018.0,29.68,29.92,29.26,29.9,2912018.0
2021-05-04 10:30:00,29.89,30.07,29.62,29.75,1544741.0,29.89,30.07,29.62,29.75,1544741.0
2021-05-04 11:00:00,29.75,29.76,29.5,29.72,1144091.0,29.75,29.76,29.5,29.72,1144091.0
2021-05-04 11:30:00,29.74,29.77,29.52,29.58,868783.0,29.74,29.77,29.52,29.58,868783.0
2021-05-04 12:00:00,29.57,29.92,29.56,29.81,704018.0,29.57,29.92,29.56,29.81,704018.0
2021-05-04 12:30:00,29.82,29.88,29.72,29.78,546060.0,29.82,29.88,29.72,29.78,546060.0
2021-05-04 13:00:00,29.78,30.05,29.75,30.01,767383.0,29.78,30.05,29.75,30.01,767383.0
2021-05-04 13:30:00,30.02,30.14,29.98,30.09,770116.0,30.02,30.14,29.98,30.09,770116.0
2021-05-04 14:00:00,30.1,30.13,29.97,30.12,775460.0,30.1,30.13,29.97,30.12,775460.0
2021-05-04 14:30:00,30.13,30.24,30.07,30.17,618951.0,30.13,30.24,30.07,30.17,618951.0
2021-05-04 15:00:00,30.16,30.18,29.95,30.05,743563.0,30.16,30.18,29.95,30.05,743563.0
2021-05-04 15:30:00,30.05,30.3,30.01,30.23,1590202.0,30.05,30.3,30.01,30.23,1590202.0
2021-05-05 09:30:00,30.35,30.69,30.04,30.54,2024671.0,30.35,30.69,30.04,30.54,2024671.0
2021-05-05 10:00:00,30.52,30.57,30.07,30.17,1329744.0,30.52,30.57,30.07,30.17,1329744.0
2021-05-05 10:30:00,30.17,30.38,30.1,30.36,678675.0,30.17,30.38,30.1,30.36,678675.0
2021-05-05 11:00:00,30.33,30.43,30.23,30.32,490135.0,30.33,30.43,30.23,30.32,490135.0
2021-05-05 11:30:00,30.33,30.46,30.3,30.38,415807.0,30.33,30.46,30.3,30.38,415807.0
2021-05-05 12:00:00,30.39,30.45,30.2,30.24,433683.0,30.39,30.45,30.2,30.24,433683.0
2021-05-05 12:30:00,30.24,30.28,30.05,30.07,714319.0,30.24,30.28,30.05,30.07,714319.0
2021-05-05 13:00:00,30.06,30.13,29.97,30.03,553817.0,30.06,30.13,29.97,30.03,553817.0
2021-05-05 13:30:00,30.03,30.08,29.91,30.03,454855.0,30.03,30.08,29.91,30.03,454855.0
2021-05-05 14:00:00,30.04,30.2,29.92,30.16,564909.0,30.04,30.2,29.92,30.16,564909.0
2021-05-05 14:30:00,30.17,30.2,30.02,30.06,517326.0,30.17,30.2,30.02,30.06,517326.0
2021-05-05 15:00:00,30.06,30.55,29.62,29.71,2582597.0,30.06,30.55,29.62,29.71,2582597.0
2021-05-05 15:30:00,29.71,29.87,29.67,29.85,1511869.0,29.71,29.87,29.67,29.85,1511869.0
2021-05-06 09:30:00,29.69,30.18,28.65,28.79,4899809.0,29.69,30.18,28.65,28.79,4899809.0
2021-05-06 10:00:00,28.8,28.87,28.2,28.46,3562252.0,28.8,28.87,28.2,28.46,3562252.0
2021-05-06 10:30:00,28.45,28.66,28.36,28.38,1743001.0,28.45,28.66,28.36,28.38,1743001.0
2021-05-06 11:00:00,28.39,28.4,27.86,28.05,2750432.0,28.39,28.4,27.86,28.05,2750432.0
2021-05-06 11:30:00,28.05,28.07,27.81,28.0,2047347.0,28.05,28.07,27.81,28.0,2047347.0
2021-05-06 12:00:00,28.0,28.24,27.82,28.16,1478393.0,28.0,28.24,27.82,28.16,1478393.0
2021-05-06 12:30:00,28.16,28.23,27.91,27.93,1735483.0,28.16,28.23,27.91,27.93,1735483.0
2021-05-06 13:00:00,27.93,28.01,27.64,27.71,1563430.0,27.93,28.01,27.64,27.71,1563430.0
2021-05-06 13:30:00,27.71,27.76,27.29,27.33,2289474.0,27.71,27.76,27.29,27.33,2289474.0
2021-05-06 14:00:00,27.32,27.69,27.27,27.43,2417327.0,27.32,27.69,27.27,27.43,2417327.0
2021-05-06 14:30:00,27.43,27.56,27.3,27.51,2006283.0,27.43,27.56,27.3,27.51,2006283.0
2021-05-06 15:00:00,27.51,27.87,27.33,27.77,2398564.0,27.51,27.87,27.33,27.77,2398564.0
2021-05-06 15:30:00,27.77,27.85,27.63,27.8,3782616.0,27.77,27.85,27.63,27.8,3782616.0
2021-05-07 09:30:00,27.8,28.43,27.64,28.36,4167158.0,27.8,28.43,27.64,28.36,4167158.0
2021-05-07 10:00:00,28.36,28.68,28.26,28.36,2087633.0,28.36,28.68,28.26,28.36,2087633.0
2021-05-07 10:30:00,28.36,28.7,28.35,28.57,1362839.0,28.36,28.7,28.35,28.57,1362839.0
2021-05-07 11:00:00,28.58,28.6,28.28,28.34,853794.0,28.58,28.6,28.28,28.34,853794.0
2021-05-07 11:30:00,28.33,28.45,28.26,28.38,768101.0,28.33,28.45,28.26,28.38,768101.0
2021-05-07 12:00:00,28.38,28.52,28.3,28.52,854082.0,28.38,28.52,28.3,28.52,854082.0
2021-05-07 12:30:00,28.52,28.61,28.48,28.56,818069.0,28.52,28.61,28.48,28.56,818069.0
2021-05-07 13:00:00,28.56,28.67,28.46,28.57,761150.0,28.56,28.67,28.46,28.57,761150.0
2021-05-07 13:30:00,28.56,28.6,28.34,28.35,607213.0,28.56,28.6,28.34,28.35,607213.0
2021-05-07 14:00:00,28.35,28.45,28.2,28.44,797585.0,28.35,28.45,28.2,28.44,797585.0
2021-05-07 14:30:00,28.44,28.46,28.25,28.37,587087.0,28.44,28.46,28.25,28.37,587087.0
2021-05-07 15:00:00,28.36,28.42,28.25,28.28,682679.0,28.36,28.42,28.25,28.28,682679.0
2021-05-07 15:30:00,28.29,28.49,28.29,28.48,1875843.0,28.29,28.49,28.29,28.48,1875843.0
2021-05-10 09:30:00,28.39,28.5,27.98,28.26,2505846.0,28.39,28.5,27.98,28.26,2505846.0
2021-05-10 10:00:00,28.25,28.61,28.18,28.34,1207428.0,28.25,28.61,28.18,28.34,1207428.0
2021-05-10 10:30:00,28.33,28.42,28.18,28.24,884249.0,28.33,28.42,28.18,28.24,884249.0
2021-05-10 11:00:00,28.25,28.3,28.09,28.21,677872.0,28.25,28.3,28.09,28.21,677872.0
2021-05-10 11:30:00,28.21,28.53,28.2,28.49,676897.0,28.21,28.53,28.2,28.49,676897.0
2021-05-10 12:00:00,28.49,28.68,28.45,28.46,1084141.0,28.49,28.68,28.45,28.46,1084141.0
2021-05-10 12:30:00,28.46,28.52,28.4,28.45,370526.0,28.46,28.52,28.4,28.45,370526.0
2021-05-10 13:00:00,28.45,28.53,28.35,28.47,448116.0,28.45,28.53,28.35,28.47,448116.0
2021-05-10 13:30:00,28.46,28.53,28.29,28.38,530796.0,28.46,28.53,28.29,28.38,530796.0
2021-05-10 14:00:00,28.38,28.46,28.22,28.26,560289.0,28.38,28.46,28.22,28.26,560289.0
2021-05-10 14:30:00,28.26,28.32,28.09,28.19,667564.0,28.26,28.32,28.09,28.19,667564.0
2021-05-10 15:00:00,28.18,28.21,28.05,28.12,677601.0,28.18,28.21,28.05,28.12,677601.0
2021-05-10 15:30:00,28.12,28.24,27.93,27.96,1714635.0,28.12,28.24,27.93,27.96,1714635.0
2021-05-11 09:30:00,26.72,27.53,26.55,27.48,3485710.0,26.72,27.53,26.55,27.48,3485710.0
2021-05-11 10:00:00,27.48,27.51,26.8,26.82,2023491.0,27.48,27.51,26.8,26.82,2023491.0
2021-05-11 10:30:00,26.82,27.22,26.65,27.13,1897408.0,26.82,27.22,26.65,27.13,1897408.0
2021-05-11 11:00:00,27.13,27.45,26.91,27.34,1145552.0,27.13,27.45,26.91,27.34,1145552.0
2021-05-11 11:30:00,27.34,27.38,27.15,27.27,800781.0,27.34,27.38,27.15,27.27,800781.0
2021-05-11 12:00:00,27.28,27.51,27.25,27.34,763053.0,27.28,27.51,27.25,27.34,763053.0
2021-05-11 12:30:00,27.33,27.51,27.26,27.37,645394.0,27.33,27.51,27.26,27.37,645394.0
2021-05-11 13:00:00,27.37,27.57,27.33,27.56,441420.0,27.37,27.57,27.33,27.56,441420.0
2021-05-11 13:30:00,27.57,27.6,27.42,27.54,629013.0,27.57,27.6,27.42,27.54,629013.0
2021-05-11 14:00:00,27.55,27.74,27.48,27.73,903731.0,27.55,27.74,27.48,27.73,903731.0
2021-05-11 14:30:00,27.72,27.8,27.54,27.67,624129.0,27.72,27.8,27.54,27.67,624129.0
2021-05-11 15:00:00,27.67,27.75,27.52,27.71,919115.0,27.67,27.75,27.52,27.71,919115.0
2021-05-11 15:30:00,27.7,27.83,27.52,27.65,2038776.0,27.7,27.83,27.52,27.65,2038776.0
2021-05-12 09:30:00,27.22,27.48,26.91,27.04,2433349.0,27.22,27.48,26.91,27.04,2433349.0
2021-05-12 10:00:00,27.04,27.26,26.92,26.95,1033459.0,27.04,27.26,26.92,26.95,1033459.0
2021-05-12 10:30:00,26.94,27.04,26.71,26.82,1236426.0,26.94,27.04,26.71,26.82,1236426.0
2021-05-12 11:00:00,26.82,26.95,26.76,26.79,732835.0,26.82,26.95,26.76,26.79,732835.0
2021-05-12 11:30:00,26.78,26.78,26.46,26.47,1416582.0,26.78,26.78,26.46,26.47,1416582.0
2021-05-12 12:00:00,26.47,26.55,26.26,26.5,1478911.0,26.47,26.55,26.26,26.5,1478911.0
2021-05-12 12:30:00,26.5,26.62,26.38,26.57,770088.0,26.5,26.62,26.38,26.57,770088.0
2021-05-12 13:00:00,26.56,26.74,26.52,26.56,728424.0,26.56,26.74,26.52,26.56,728424.0
2021-05-12 13:30:00,26.55,26.68,26.48,26.56,560940.0,26.55,26.68,26.48,26.56,560940.0
2021-05-12 14:00:00,26.55,26.62,26.35,26.36,692550.0,26.55,26.62,26.35,26.36,692550.0
2021-05-12 14:30:00,26.35,26.45,26.25,26.28,1071670.0,26.35,26.45,26.25,26.28,1071670.0
2021-05-12 15:00:00,26.27,26.29,25.94,26.14,1855210.0,26.27,26.29,25.94,26.14,1855210.0
2021-05-12 15:30:00,26.14,26.19,26.0,26.11,1976376.0,26.14,26.19,26.0,26.11,1976376.0
2021-05-13 09:30:00,26.28,26.93,26.17,26.84,2821792.0,26.28,26.93,26.17,26.84,2821792.0
2021-05-13 10:00:00,26.85,27.02,26.56,26.79,1394219.0,26.85,27.02,26.56,26.79,1394219.0
2021-05-13 10:30:00,26.82,26.85,26.5,26.62,981373.0,26.82,26.85,26.5,26.62,981373.0
2021-05-13 11:00:00,26.63,26.64,26.26,26.27,825480.0,26.63,26.64,26.26,26.27,825480.0
2021-05-13 11:30:00,26.27,26.35,25.96,26.0,1060562.0,26.27,26.35,25.96,26.0,1060562.0
2021-05-13 12:00:00,26.02,26.31,26.02,26.2,796380.0,26.02,26.31,26.02,26.2,796380.0
2021-05-13 12:30:00,26.19,26.3,25.97,26.0,646786.0,26.19,26.3,25.97,26.0,646786.0
2021-05-13 13:00:00,26.0,26.15,25.63,25.82,1689686.0,26.0,26.15,25.63,25.82,1689686.0
2021-05-13 13:30:00,25.81,25.86,25.48,25.74,2070683.0,25.81,25.86,25.48,25.74,2070683.0
2021-05-13 14:00:00,25.74,26.42,25.74,26.39,1770375.0,25.74,26.42,25.74,26.39,1770375.0
2021-05-13 14:30:00,26.38,26.68,26.31,26.4,1802002.0,26.38,26.68,26.31,26.4,1802002.0
2021-05-13 15:00:00,26.39,26.65,26.39,26.61,1088336.0,26.39,26.65,26.39,26.61,1088336.0
2021-05-13 15:30:00,26.61,26.8,26.43,26.45,2259751.0,26.61,26.8,26.43,26.45,2259751.0
2021-05-14 09:30:00,26.89,27.78,26.77,27.61,4162942.0,26.89,27.78,26.77,27.61,4162942.0
2021-05-14 10:00:00,27.61,28.18,27.53,28.07,3072230.0,27.61,28.18,27.53,28.07,3072230.0
2021-05-14 10:30:00,28.07,28.39,28.03,28.11,2295865.0,28.07,28.39,28.03,28.11,2295865.0
2021-05-14 11:00:00,28.11,28.2,27.93,28.18,1350341.0,28.11,28.2,27.93,28.18,1350341.0
2021-05-14 11:30:00,28.17,28.33,28.1,28.26,785232.0,28.17,28.33,28.1,28.26,785232.0
2021-05-14 12:00:00,28.26,28.37,28.19,28.31,966239.0,28.26,28.37,28.19,28.31,966239.0
2021-05-14 12:30:00,28.3,28.35,28.17,28.3,684100.0,28.3,28.35,28.17,28.3,684100.0
2021-05-14 13:00:00,28.3,28.52,28.25,28.51,978705.0,28.3,28.52,28.25,28.51,978705.0
2021-05-14 13:30:00,28.51,28.52,28.28,28.41,757347.0,28.51,28.52,28.28,28.41,757347.0
2021-05-14 14:00:00,28.42,28.57,28.37,28.53,703533.0,28.42,28.57,28.37,28.53,703533.0
2021-05-14 14:30:00,28.53,28.65,28.5,28.51,726659.0,28.53,28.65,28.5,28.51,726659.0
2021-05-14 15:00:00,28.51,28.52,28.35,28.46,871287.0,28.51,28.52,28.35,28.46,871287.0
2021-05-14 15:30:00,28.45,28.63,28.42,28.57,1718491.0,28.45,28.63,28.42,28.57,1718491.0
2021-05-17 09:30:00,28.43,28.68,27.93,28.04,3769934.0,28.43,28.68,27.93,28.04,3769934.0
2021-05-17 10:00:00,28.03,28.45,27.82,28.05,1844464.0,28.03,28.45,27.82,28.05,1844464.0
2021-05-17 10:30:00,28.05,28.51,27.99,28.26,1844994.0,28.05,28.51,27.99,28.26,1844994.0
2021-05-17 11:00:00,28.25,28.4,28.02,28.29,1367312.0,28.25,28.4,28.02,28.29,1367312.0
2021-05-17 11:30:00,28.28,28.54,28.23,28.31,934948.0,28.28,28.54,28.23,28.31,934948.0
2021-05-17 12:00:00,28.3,28.54,28.21,28.51,628999.0,28.3,28.54,28.21,28.51,628999.0
2021-05-17 12:30:00,28.5,28.6,28.42,28.49,697873.0,28.5,28.6,28.42,28.49,697873.0
2021-05-17 13:00:00,28.48,28.58,28.35,28.4,551065.0,28.48,28.58,28.35,28.4,551065.0
2021-05-17 13:30:00,28.41,28.44,28.29,28.34,604738.0,28.41,28.44,28.29,28.34,604738.0
2021-05-17 14:00:00,28.33,28.48,28.27,28.39,637385.0,28.33,28.48,28.27,28.39,637385.0
2021-05-17 14:30:00,28.38,28.54,28.31,28.45,662862.0,28.38,28.54,28.31,28.45,662862.0
2021-05-17 15:00:00,28.45,28.66,28.43,28.64,850666.0,28.45,28.66,28.43,28.64,850666.0
2021-05-17 15:30:00,28.64,28.93,28.63,28.88,1913560.0,28.64,28.93,28.63,28.88,1913560.0
2021-05-18 09:30:00,29.01,30.05,28.73,29.86,4877751.0,29.01,30.05,28.73,29.86,4877751.0
2021-05-18 10:00:00,29.86,29.97,29.63,29.82,2326769.0,29.86,29.97,29.63,29.82,2326769.0
2021-05-18 10:30:00,29.82,29.86,29.48,29.7,1268827.0,29.82,29.86,29.48,29.7,1268827.0
2021-05-18 11:00:00,29.69,29.76,29.47,29.67,962152.0,29.69,29.76,29.47,29.67,962152.0
2021-05-18 11:30:00,29.68,29.68,29.49,29.52,622381.0,29.68,29.68,29.49,29.52,622381.0
2021-05-18 12:00:00,29.52,29.53,29.3,29.48,734836.0,29.52,29.53,29.3,29.48,734836.0
2021-05-18 12:30:00,29.48,29.69,29.45,29.59,575567.0,29.48,29.69,29.45,29.59,575567.0
2021-05-18 13:00:00,29.59,29.79,29.57,29.75,622852.0,29.59,29.79,29.57,29.75,622852.0
2021-05-18 13:30:00,29.76,29.78,29.54,29.55,532288.0,29.76,29.78,29.54,29.55,532288.0
2021-05-18 14:00:00,29.55,29.73,29.5,29.65,596280.0,29.55,29.73,29.5,29.65,596280.0
2021-05-18 14:30:00,29.65,29.71,29.26,29.47,1344526.0,29.65,29.71,29.26,29.47,1344526.0
2021-05-18 15:00:00,29.47,29.48,29.25,29.41,859128.0,29.47,29.48,29.25,29.41,859128.0
2021-05-18 15:30:00,29.41,29.53,29.21,29.24,1426934.0,29.41,29.53,29.21,29.24,1426934.0
2021-05-19 09:30:00,28.31,28.76,28.09,28.71,3278599.0,28.31,28.76,28.09,28.71,3278599.0
2021-05-19 10:00:00,28.71,29.05,28.39,29.0,1788738.0,28.71,29.05,28.39,29.0,1788738.0
2021-05-19 10:30:00,28.99,29.01,28.56,28.85,1362541.0,28.99,29.01,28.56,28.85,1362541.0
2021-05-19 11:00:00,28.84,28.94,28.57,28.88,1035182.0,28.84,28.94,28.57,28.88,1035182.0
2021-05-19 11:30:00,28.88,28.91,28.69,28.82,563248.0,28.88,28.91,28.69,28.82,563248.0
2021-05-19 12:00:00,28.83,29.1,28.76,29.0,659015.0,28.83,29.1,28.76,29.0,659015.0
2021-05-19 12:30:00,29.01,29.13,28.92,29.07,682571.0,29.01,29.13,28.92,29.07,682571.0
2021-05-19 13:00:00,29.07,29.17,28.95,28.99,517342.0,29.07,29.17,28.95,28.99,517342.0
2021-05-19 13:30:00,28.98,29.04,28.88,29.01,432111.0,28.98,29.04,28.88,29.01,432111.0
2021-05-19 14:00:00,29.0,29.11,28.57,28.91,1038910.0,29.0,29.11,28.57,28.91,1038910.0
2021-05-19 14:30:00,28.91,29.02,28.64,28.65,788536.0,28.91,29.02,28.64,28.65,788536.0
2021-05-19 15:00:00,28.65,29.02,28.61,28.98,619544.0,28.65,29.02,28.61,28.98,619544.0
2021-05-19 15:30:00,28.98,29.08,28.77,29.06,1202474.0,28.98,29.08,28.77,29.06,1202474.0
2021-05-20 09:30:00,29.12,29.17,28.45,28.85,2446826.0,29.12,29.17,28.45,28.85,2446826.0
2021-05-20 10:00:00,28.85,28.88,28.55,28.65,839524.0,28.85,28.88,28.55,28.65,839524.0
2021-05-20 10:30:00,28.64,28.81,28.56,28.78,527506.0,28.64,28.81,28.56,28.78,527506.0
2021-05-20 11:00:00,28.78,29.03,28.77,28.9,758165.0,28.78,29.03,28.77,28.9,758165.0
2021-05-20 11:30:00,28.91,29.01,28.83,28.91,387950.0,28.91,29.01,28.83,28.91,387950.0
2021-05-20 12:00:00,28.92,28.92,28.73,28.77,396179.0,28.92,28.92,28.73,28.77,396179.0
2021-05-20 12:30:00,28.77,28.81,28.53,28.73,727673.0,28.77,28.81,28.53,28.73,727673.0
2021-05-20 13:00:00,28.72,28.85,28.64,28.84,389525.0,28.72,28.85,28.64,28.84,389525.0
2021-05-20 13:30:00,28.84,28.89,28.68,28.76,326319.0,28.84,28.89,28.68,28.76,326319.0
2021-05-20 14:00:00,28.76,28.86,28.71,28.82,260814.0,28.76,28.86,28.71,28.82,260814.0
2021-05-20 14:30:00,28.83,28.94,28.74,28.93,381679.0,28.83,28.94,28.74,28.93,381679.0
2021-05-20 15:00:00,28.93,29.14,28.9,29.06,753593.0,28.93,29.14,28.9,29.06,753593.0
2021-05-20 15:30:00,29.05,29.2,29.02,29.08,1105245.0,29.05,29.2,29.02,29.08,1105245.0
2021-05-21 09:30:00,29.57,29.71,29.22,29.42,2598367.0,29.57,29.71,29.22,29.42,2598367.0
2021-05-21 10:00:00,29.43,29.43,29.11,29.24,1254567.0,29.43,29.43,29.11,29.24,1254567.0
2021-05-21 10:30:00,29.23,29.35,28.94,29.14,1005494.0,29.23,29.35,28.94,29.14,1005494.0
2021-05-21 11:00:00,29.16,29.24,29.0,29.03,704089.0,29.16,29.24,29.0,29.03,704089.0
2021-05-21 11:30:00,29.04,29.13,28.97,29.0,568305.0,29.04,29.13,28.97,29.0,568305.0
2021-05-21 12:00:00,29.01,29.05,28.94,29.02,489447.0,29.01,29.05,28.94,29.02,489447.0
2021-05-21 12:30:00,29.02,29.14,28.95,29.04,613483.0,29.02,29.14,28.95,29.04,613483.0
2021-05-21 13:00:00,29.04,29.06,28.94,28.99,468639.0,29.04,29.06,28.94,28.99,468639.0
2021-05-21 13:30:00,28.98,29.03,28.91,28.93,536729.0,28.98,29.03,28.91,28.93,536729.0
2021-05-21 14:00:00,28.93,28.98,28.84,28.88,446156.0,28.93,28.98,28.84,28.88,446156.0
2021-05-21 14:30:00,28.9,28.97,28.84,28.94,419824.0,28.9,28.97,28.84,28.94,419824.0
2021-05-21 15:00:00,28.94,28.98,28.88,28.95,395683.0,28.94,28.98,28.88,28.95,395683.0
2021-05-21 15:30:00,28.95,28.95,28.69,28.7,1537146.0,28.95,28.95,28.69,28.7,1537146.0
2021-05-24 09:30:00,29.1,29.5,28.53,29.34,2819433.0,29.1,29.5,28.53,29.34,2819433.0
2021-05-24 10:00:00,29.35,29.67,29.21,29.32,2313583.0,29.35,29.67,29.21,29.32,2313583.0
2021-05-24 10:30:00,29.32,29.5,29.26,29.33,952429.0,29.32,29.5,29.26,29.33,952429.0
2021-05-24 11:00:00,29.32,29.58,29.32,29.58,708566.0,29.32,29.58,29.32,29.58,708566.0
2021-05-24 11:30:00,29.57,29.65,29.49,29.54,706794.0,29.57,29.65,29.49,29.54,706794.0
2021-05-24 12:00:00,29.55,30.15,29.52,29.87,3563690.0,29.55,30.15,29.52,29.87,3563690.0
2021-05-24 12:30:00,29.88,30.2,29.8,30.03,2880764.0,29.88,30.2,29.8,30.03,2880764.0
2021-05-24 13:00:00,30.03,30.15,29.87,29.99,1120955.0,30.03,30.15,29.87,29.99,1120955.0
2021-05-24 13:30:00,29.99,30.16,29.98,30.02,917271.0,29.99,30.16,29.98,30.02,917271.0
2021-05-24 14:00:00,30.01,30.17,29.97,30.14,959948.0,30.01,30.17,29.97,30.14,959948.0
2021-05-24 14:30:00,30.15,30.21,30.1,30.1,980201.0,30.15,30.21,30.1,30.1,980201.0
2021-05-24 15:00:00,30.1,30.22,30.08,30.15,789450.0,30.1,30.22,30.08,30.15,789450.0
2021-05-24 15:30:00,30.16,30.18,30.0,30.05,1635398.0,30.16,30.18,30.0,30.05,1635398.0
2021-05-25 09:30:00,30.42,31.41,30.41,31.19,6939819.0,30.42,31.41,30.41,31.19,6939819.0
2021-05-25 10:00:00,31.2,31.95,31.16,31.5,5312767.0,31.2,31.95,31.16,31.5,5312767.0
2021-05-25 10:30:00,31.51,31.65,31.08,31.12,2759193.0,31.51,31.65,31.08,31.12,2759193.0
2021-05-25 11:00:00,31.12,31.14,30.64,30.7,2426554.0,31.12,31.14,30.64,30.7,2426554.0
2021-05-25 11:30:00,30.7,30.91,30.67,30.83,1770614.0,30.7,30.91,30.67,30.83,1770614.0
2021-05-25 12:00:00,30.84,30.98,30.73,30.93,952987.0,30.84,30.98,30.73,30.93,952987.0
2021-05-25 12:30:00,30.92,31.04,30.87,30.94,799454.0,30.92,31.04,30.87,30.94,799454.0
2021-05-25 13:00:00,30.93,31.18,30.89,31.14,925654.0,30.93,31.18,30.89,31.14,925654.0
2021-05-25 13:30:00,31.15,31.24,31.03,31.08,1169172.0,31.15,31.24,31.03,31.08,1169172.0
2021-05-25 14:00:00,31.09,31.1,30.8,30.96,889625.0,31.09,31.1,30.8,30.96,889625.0
2021-05-25 14:30:00,30.96,31.11,30.93,30.94,868588.0,30.96,31.11,30.93,30.94,868588.0
2021-05-25 15:00:00,30.94,31.17,30.84,31.0,1649219.0,30.94,31.17,30.84,31.0,1649219.0
2021-05-25 15:30:00,31.01,31.13,30.95,31.13,1825431.0,31.01,31.13,30.95,31.13,1825431.0
2021-05-26 09:30:00,31.7,32.05,31.26,31.63,5632951.0,31.7,32.05,31.26,31.63,5632951.0
2021-05-26 10:00:00,31.63,31.87,31.52,31.82,2077749.0,31.63,31.87,31.52,31.82,2077749.0
2021-05-26 10:30:00,31.82,31.84,31.52,31.64,1459571.0,31.82,31.84,31.52,31.64,1459571.0
2021-05-26 11:00:00,31.64,31.65,31.39,31.44,1036766.0,31.64,31.65,31.39,31.44,1036766.0
2021-05-26 11:30:00,31.43,31.49,31.37,31.38,848542.0,31.43,31.49,31.37,31.38,848542.0
2021-05-26 12:00:00,31.38,31.46,31.28,31.36,1150605.0,31.38,31.46,31.28,31.36,1150605.0
2021-05-26 12:30:00,31.37,31.46,31.35,31.45,633969.0,31.37,31.46,31.35,31.45,633969.0
2021-05-26 13:00:00,31.45,31.66,31.43,31.52,1085425.0,31.45,31.66,31.43,31.52,1085425.0
2021-05-26 13:30:00,31.51,31.57,31.43,31.55,543175.0,31.51,31.57,31.43,31.55,543175.0
2021-05-26 14:00:00,31.54,31.82,31.54,31.65,1026303.0,31.54,31.82,31.54,31.65,1026303.0
2021-05-26 14:30:00,31.65,31.76,31.63,31.75,743509.0,31.65,31.76,31.63,31.75,743509.0
2021-05-26 15:00:00,31.75,31.81,31.62,31.7,925297.0,31.75,31.81,31.62,31.7,925297.0
2021-05-26 15:30:00,31.71,31.75,31.51,31.69,2459596.0,31.71,31.75,31.51,31.69,2459596.0
2021-05-27 09:30:00,31.8,32.05,31.5,31.91,3539229.0,31.8,32.05,31.5,31.91,3539229.0
2021-05-27 10:00:00,31.92,32.0,31.69,31.97,1554981.0,31.92,32.0,31.69,31.97,1554981.0
2021-05-27 10:30:00,31.97,31.99,31.71,31.84,943521.0,31.97,31.99,31.71,31.84,943521.0
2021-05-27 11:00:00,31.84,32.04,31.8,31.91,1108442.0,31.84,32.04,31.8,31.91,1108442.0
2021-05-27 11:30:00,31.91,32.0,31.83,31.93,678328.0,31.91,32.0,31.83,31.93,678328.0
2021-05-27 12:00:00,31.93,32.03,31.87,32.03,615120.0,31.93,32.03,31.87,32.03,615120.0
2021-05-27 12:30:00,32.02,32.15,31.95,32.08,985014.0,32.02,32.15,31.95,32.08,985014.0
2021-05-27 13:00:00,32.09,32.15,31.98,32.05,592082.0,32.09,32.15,31.98,32.05,592082.0
2021-05-27 13:30:00,32.05,32.21,32.01,32.19,706131.0,32.05,32.21,32.01,32.19,706131.0
2021-05-27 14:00:00,32.19,32.23,32.02,32.14,795164.0,32.19,32.23,32.02,32.14,795164.0
2021-05-27 14:30:00,32.14,32.15,32.0,32.13,670881.0,32.14,32.15,32.0,32.13,670881.0
2021-05-27 15:00:00,32.13,32.25,32.07,32.23,992699.0,32.13,32.25,32.07,32.23,992699.0
2021-05-27 15:30:00,32.23,32.49,32.2,32.41,2482588.0,32.23,32.49,32.2,32.41,2482588.0
2021-05-28 09:30:00,32.39,32.39,31.62,32.32,3721690.0,32.39,32.39,31.62,32.32,3721690.0
2021-05-28 10:00:00,32.32,32.36,31.65,31.72,3055149.0,32.32,32.36,31.65,31.72,3055149.0
2021-05-28 10:30:00,31.73,31.98,31.72,31.95,939380.0,31.73,31.98,31.72,31.95,939380.0
2021-05-28 11:00:00,31.94,32.28,31.94,32.05,1063728.0,31.94,32.28,31.94,32.05,1063728.0
2021-05-28 11:30:00,32.05,32.17,31.99,32.09,649149.0,32.05,32.17,31.99,32.09,649149.0
2021-05-28 12:00:00,32.08,32.19,32.01,32.08,1852239.0,32.08,32.19,32.01,32.08,1852239.0
2021-05-28 12:30:00,32.08,32.25,32.05,32.13,408835.0,32.08,32.25,32.05,32.13,408835.0
2021-05-28 13:00:00,32.13,32.23,32.12,32.18,338743.0,32.13,32.23,32.12,32.18,338743.0
2021-05-28 13:30:00,32.18,32.45,32.18,32.38,636301.0,32.18,32.45,32.18,32.38,636301.0
2021-05-28 14:00:00,32.39,32.45,32.18,32.26,633110.0,32.39,32.45,32.18,32.26,633110.0
2021-05-28 14:30:00,32.25,32.27,32.05,32.1,744629.0,32.25,32.27,32.05,32.1,744629.0
2021-05-28 15:00:00,32.09,32.14,31.92,32.0,573154.0,32.09,32.14,31.92,32.0,573154.0
2021-05-28 15:30:00,32.0,32.05,31.89,31.91,1414328.0,32.0,32.05,31.89,31.91,1414328.0
2021-06-01 09:30:00,32.54,32.9,32.33,32.79,3491309.0,32.54,32.9,32.33,32.79,3491309.0
2021-06-01 10:00:00,32.79,33.2,32.64,32.8,3142946.0,32.79,33.2,32.64,32.8,3142946.0
2021-06-01 10:30:00,32.81,32.99,32.68,32.82,1206264.0,32.81,32.99,32.68,32.82,1206264.0
2021-06-01 11:00:00,32.82,33.05,32.79,32.96,903308.0,32.82,33.05,32.79,32.96,903308.0
2021-06-01 11:30:00,32.96,32.99,32.77,32.86,717388.0,32.96,32.99,32.77,32.86,717388.0
2021-06-01 12:00:00,32.86,32.92,32.72,32.91,604068.0,32.86,32.92,32.72,32.91,604068.0
2021-06-01 12:30:00,32.91,32.99,32.84,32.98,747990.0,32.91,32.99,32.84,32.98,747990.0
2021-06-01 13:00:00,32.98,33.02,32.8,32.85,804461.0,32.98,33.02,32.8,32.85,804461.0
2021-06-01 13:30:00,32.86,32.95,32.79,32.86,422228.0,32.86,32.95,32.79,32.86,422228.0
2021-06-01 14:00:00,32.87,32.95,32.78,32.88,516826.0,32.87,32.95,32.78,32.88,516826.0
2021-06-01 14:30:00,32.88,32.92,32.81,32.83,401520.0,32.88,32.92,32.81,32.83,401520.0
2021-06-01 15:00:00,32.83,32.91,32.7,32.73,826219.0,32.83,32.91,32.7,32.73,826219.0
2021-06-01 15:30:00,32.72,32.81,32.68,32.77,1444514.0,32.72,32.81,32.68,32.77,1444514.0
2021-06-02 09:30:00,32.89,33.27,32.48,32.97,2794780.0,32.89,33.27,32.48,32.97,2794780.0
2021-06-02 10:00:00,32.96,33.29,32.88,33.16,1276310.0,32.96,33.29,32.88,33.16,1276310.0
2021-06-02 10:30:00,33.17,33.54,32.97,33.48,1802655.0,33.17,33.54,32.97,33.48,1802655.0
2021-06-02 11:00:00,33.47,33.5,33.28,33.45,845140.0,33.47,33.5,33.28,33.45,845140.0
2021-06-02 11:30:00,33.45,33.62,33.4,33.55,945970.0,33.45,33.62,33.4,33.55,945970.0
2021-06-02 12:00:00,33.55,33.58,33.26,33.33,863496.0,33.55,33.58,33.26,33.33,863496.0
2021-06-02 12:30:00,33.33,33.47,33.13,33.45,1025148.0,33.33,33.47,33.13,33.45,1025148.0
2021-06-02 13:00:00,33.44,33.57,33.08,33.09,930550.0,33.44,33.57,33.08,33.09,930550.0
2021-06-02 13:30:00,33.11,33.28,32.95,33.03,904432.0,33.11,33.28,32.95,33.03,904432.0
2021-06-02 14:00:00,33.04,33.29,33.0,33.23,866420.0,33.04,33.29,33.0,33.23,866420.0
2021-06-02 14:30:00,33.24,33.3,33.17,33.18,638725.0,33.24,33.3,33.17,33.18,638725.0
2021-06-02 15:00:00,33.17,33.25,33.11,33.14,676946.0,33.17,33.25,33.11,33.14,676946.0
2021-06-02 15:30:00,33.14,33.18,32.99,33.07,1562876.0,33.14,33.18,32.99,33.07,1562876.0
2021-06-03 09:30:00,32.83,32.87,31.95,32.32,3046911.0,32.83,32.87,31.95,32.32,3046911.0
2021-06-03 10:00:00,32.32,32.65,32.23,32.39,1252804.0,32.32,32.65,32.23,32.39,1252804.0
2021-06-03 10:30:00,32.38,32.5,32.2,32.28,773505.0,32.38,32.5,32.2,32.28,773505.0
2021-06-03 11:00:00,32.28,32.3,31.94,32.18,1204772.0,32.28,32.3,31.94,32.18,1204772.0
2021-06-03 11:30:00,32.18,32.36,32.12,32.31,655547.0,32.18,32.36,32.12,32.31,655547.0
2021-06-03 12:00:00,32.32,32.35,32.22,32.3,438626.0,32.32,32.35,32.22,32.3,438626.0
2021-06-03 12:30:00,32.3,32.31,32.09,32.2,476330.0,32.3,32.31,32.09,32.2,476330.0
2021-06-03 13:00:00,32.21,32.36,32.19,32.33,431033.0,32.21,32.36,32.19,32.33,431033.0
2021-06-03 13:30:00,32.31,32.44,32.26,32.42,386437.0,32.31,32.44,32.26,32.42,386437.0
2021-06-03 14:00:00,32.43,32.57,32.14,32.23,910834.0,32.43,32.57,32.14,32.23,910834.0
2021-06-03 14:30:00,32.25,32.31,32.11,32.19,455898.0,32.25,32.31,32.11,32.19,455898.0
2021-06-03 15:00:00,32.19,32.33,32.18,32.33,461781.0,32.19,32.33,32.18,32.33,461781.0
2021-06-03 15:30:00,32.32,32.35,32.11,32.19,1358111.0,32.32,32.35,32.11,32.19,1358111.0
2021-06-04 09:30:00,32.37,32.63,32.15,32.2,2070005.0,32.37,32.63,32.15,32.2,2070005.0
2021-06-04 10:00:00,32.2,32.2,31.7,32.01,2094724.0,32.2,32.2,31.7,32.01,2094724.0
2021-06-04 10:30:00,32.01,32.26,31.99,32.15,1088861.0,32.01,32.26,31.99,32.15,1088861.0
2021-06-04 11:00:00,32.14,32.35,32.13,32.22,747622.0,32.14,32.35,32.13,32.22,747622.0
2021-06-04 11:30:00,32.22,32.32,32.17,32.22,512304.0,32.22,32.32,32.17,32.22,512304.0
2021-06-04 12:00:00,32.21,32.38,32.21,32.34,382823.0,32.21,32.38,32.21,32.34,382823.0
2021-06-04 12:30:00,32.34,32.43,32.29,32.42,373453.0,32.34,32.43,32.29,32.42,373453.0
2021-06-04 13:00:00,32.43,32.49,32.3,32.32,398840.0,32.43,32.49,32.3,32.32,398840.0
2021-06-04 13:30:00,32.33,32.63,32.27,32.49,669706.0,32.33,32.63,32.27,32.49,669706.0
2021-06-04 14:00:00,32.49,32.49,32.15,32.23,601931.0,32.49,32.49,32.15,32.23,601931.0
2021-06-04 14:30:00,32.23,32.34,32.22,32.25,350961.0,32.23,32.34,32.22,32.25,350961.0
2021-06-04 15:00:00,32.26,32.27,32.16,32.2,336149.0,32.26,32.27,32.16,32.2,336149.0
2021-06-04 15:30:00,32.2,32.27,32.12,32.12,843578.0,32.2,32.27,32.12,32.12,843578.0
2021-06-07 09:30:00,32.4,33.12,32.34,32.92,3067680.0,32.4,33.12,32.34,32.92,3067680.0
2021-06-07 10:00:00,32.93,33.29,32.8,33.28,1727247.0,32.93,33.29,32.8,33.28,1727247.0
2021-06-07 10:30:00,33.27,33.42,33.11,33.3,1885712.0,33.27,33.42,33.11,33.3,1885712.0
2021-06-07 11:00:00,33.3,33.47,33.12,33.18,1651953.0,33.3,33.47,33.12,33.18,1651953.0
2021-06-07 11:30:00,33.18,33.34,33.17,33.22,770572.0,33.18,33.34,33.17,33.22,770572.0
2021-06-07 12:00:00,33.22,33.33,33.16,33.24,634026.0,33.22,33.33,33.16,33.24,634026.0
2021-06-07 12:30:00,33.24,33.33,33.21,33.26,455384.0,33.24,33.33,33.21,33.26,455384.0
2021-06-07 13:00:00,33.27,33.28,33.03,33.04,655026.0,33.27,33.28,33.03,33.04,655026.0
2021-06-07 13:30:00,33.04,33.06,32.86,32.86,696868.0,33.04,33.06,32.86,32.86,696868.0
2021-06-07 14:00:00,32.86,32.95,32.83,32.95,442038.0,32.86,32.95,32.83,32.95,442038.0
2021-06-07 14:30:00,32.94,33.02,32.91,32.96,462428.0,32.94,33.02,32.91,32.96,462428.0
2021-06-07 15:00:00,32.96,33.07,32.96,32.99,529561.0,32.96,33.07,32.96,32.99,529561.0
2021-06-07 15:30:00,32.99,33.12,32.87,33.12,1359674.0,32.99,33.12,32.87,33.12,1359674.0
2021-06-08 09:30:00,33.45,33.5,33.1,33.43,1837112.0,33.45,33.5,33.1,33.43,1837112.0
2021-06-08 10:00:00,33.43,33.79,33.43,33.76,1726070.0,33.43,33.79,33.43,33.76,1726070.0
2021-06-08 10:30:00,33.77,33.86,33.59,33.62,1167825.0,33.77,33.86,33.59,33.62,1167825.0
2021-06-08 11:00:00,33.62,33.7,33.27,33.38,1238339.0,33.62,33.7,33.27,33.38,1238339.0
2021-06-08 11:30:00,33.38,33.54,33.35,33.54,840876.0,33.38,33.54,33.35,33.54,840876.0
2021-06-08 12:00:00,33.53,33.62,33.44,33.54,894234.0,33.53,33.62,33.44,33.54,894234.0
2021-06-08 12:30:00,33.54,33.64,33.51,33.58,345900.0,33.54,33.64,33.51,33.58,345900.0
2021-06-08 13:00:00,33.58,33.75,33.58,33.7,412538.0,33.58,33.75,33.58,33.7,412538.0
2021-06-08 13:30:00,33.69,33.79,33.66,33.69,778900.0,33.69,33.79,33.66,33.69,778900.0
2021-06-08 14:00:00,33.69,33.81,33.67,33.77,493917.0,33.69,33.81,33.67,33.77,493917.0
2021-06-08 14:30:00,33.76,33.85,33.67,33.81,665331.0,33.76,33.85,33.67,33.81,665331.0
2021-06-08 15:00:00,33.82,33.93,33.65,33.7,962795.0,33.82,33.93,33.65,33.7,962795.0
2021-06-08 15:30:00,33.69,33.78,33.68,33.71,1236246.0,33.69,33.78,33.68,33.71,1236246.0
2021-06-09 09:30:00,33.91,33.95,33.45,33.66,2389560.0,33.91,33.95,33.45,33.66,2389560.0
2021-06-09 10:00:00,33.67,33.73,33.23,33.45,1871565.0,33.67,33.73,33.23,33.45,1871565.0
2021-06-09 10:30:00,33.44,33.47,33.13,33.21,1173672.0,33.44,33.47,33.13,33.21,1173672.0
2021-06-09 11:00:00,33.2,33.27,33.1,33.18,844694.0,33.2,33.27,33.1,33.18,844694.0
2021-06-09 11:30:00,33.18,33.27,32.92,33.01,1033853.0,33.18,33.27,32.92,33.01,1033853.0
2021-06-09 12:00:00,33.0,33.14,32.98,33.13,682774.0,33.0,33.14,32.98,33.13,682774.0
2021-06-09 12:30:00,33.13,33.19,33.07,33.17,360348.0,33.13,33.19,33.07,33.17,360348.0
2021-06-09 13:00:00,33.17,33.23,33.13,33.14,334528.0,33.17,33.23,33.13,33.14,334528.0
2021-06-09 13:30:00,33.14,33.16,33.02,33.08,521138.0,33.14,33.16,33.02,33.08,521138.0
2021-06-09 14:00:00,33.09,33.12,33.0,33.08,397258.0,33.09,33.12,33.0,33.08,397258.0
2021-06-09 14:30:00,33.07,33.12,33.0,33.1,406975.0,33.07,33.12,33.0,33.1,406975.0
2021-06-09 15:00:00,33.09,33.11,32.69,32.7,935874.0,33.09,33.11,32.69,32.7,935874.0
2021-06-09 15:30:00,32.7,32.85,32.64,32.66,1420009.0,32.7,32.85,32.64,32.66,1420009.0
2021-06-10 09:30:00,33.06,33.14,32.32,32.33,2380162.0,33.06,33.14,32.32,32.33,2380162.0
2021-06-10 10:00:00,32.34,32.42,32.05,32.25,1783913.0,32.34,32.42,32.05,32.25,1783913.0
2021-06-10 10:30:00,32.25,32.32,31.79,32.22,2409527.0,32.25,32.32,31.79,32.22,2409527.0
2021-06-10 11:00:00,32.22,32.45,32.16,32.26,1330297.0,32.22,32.45,32.16,32.26,1330297.0
2021-06-10 11:30:00,32.26,32.27,32.08,32.16,669117.0,32.26,32.27,32.08,32.16,669117.0
2021-06-10 12:00:00,32.15,32.17,31.93,32.05,591389.0,32.15,32.17,31.93,32.05,591389.0
2021-06-10 12:30:00,32.05,32.28,32.03,32.26,432691.0,32.05,32.28,32.03,32.26,432691.0
2021-06-10 13:00:00,32.26,32.45,32.24,32.37,465629.0,32.26,32.45,32.24,32.37,465629.0
2021-06-10 13:30:00,32.37,32.57,32.34,32.56,638461.0,32.37,32.57,32.34,32.56,638461.0
2021-06-10 14:00:00,32.57,32.75,32.51,32.66,713931.0,32.57,32.75,32.51,32.66,713931.0
2021-06-10 14:30:00,32.67,32.76,32.65,32.72,555420.0,32.67,32.76,32.65,32.72,555420.0
2021-06-10 15:00:00,32.72,32.72,32.42,32.44,531885.0,32.72,32.72,32.42,32.44,531885.0
2021-06-10 15:30:00,32.44,32.55,32.38,32.49,923722.0,32.44,32.55,32.38,32.49,923722.0
2021-06-11 09:30:00,31.7,32.08,31.36,32.02,3054012.0,31.7,32.08,31.36,32.02,3054012.0
2021-06-11 10:00:00,32.01,32.04,31.6,31.84,1447649.0,32.01,32.04,31.6,31.84,1447649.0
2021-06-11 10:30:00,31.83,32.25,31.82,32.22,729492.0,31.83,32.25,31.82,32.22,729492.0
2021-06-11 11:00:00,32.23,32.29,31.96,32.03,781040.0,32.23,32.29,31.96,32.03,781040.0
2021-06-11 11:30:00,32.03,32.21,31.99,32.2,331795.0,32.03,32.21,31.99,32.2,331795.0
2021-06-11 12:00:00,32.2,32.34,32.19,32.23,431441.0,32.2,32.34,32.19,32.23,431441.0
2021-06-11 12:30:00,32.23,32.31,32.18,32.29,382842.0,32.23,32.31,32.18,32.29,382842.0
2021-06-11 13:00:00,32.29,32.46,32.29,32.42,464706.0,32.29,32.46,32.29,32.42,464706.0
2021-06-11 13:30:00,32.41,32.45,32.29,32.3,271893.0,32.41,32.45,32.29,32.3,271893.0
2021-06-11 14:00:00,32.3,32.38,32.23,32.25,328658.0,32.3,32.38,32.23,32.25,328658.0
2021-06-11 14:30:00,32.24,32.26,32.06,32.12,473457.0,32.24,32.26,32.06,32.12,473457.0
2021-06-11 15:00:00,32.13,32.2,32.12,32.16,296054.0,32.13,32.2,32.12,32.16,296054.0
2021-06-11 15:30:00,32.16,32.27,32.15,32.23,1003494.0,32.16,32.27,32.15,32.23,1003494.0
2021-06-14 09:30:00,32.06,32.28,31.68,31.75,1984950.0,32.06,32.28,31.68,31.75,1984950.0
2021-06-14 10:00:00,31.75,31.79,31.51,31.57,1372212.0,31.75,31.79,31.51,31.57,1372212.0
2021-06-14 10:30:00,31.57,31.66,31.21,31.24,1631591.0,31.57,31.66,31.21,31.24,1631591.0
2021-06-14 11:00:00,31.25,31.45,31.16,31.35,806345.0,31.25,31.45,31.16,31.35,806345.0
2021-06-14 11:30:00,31.35,31.43,31.23,31.24,579743.0,31.35,31.43,31.23,31.24,579743.0
2021-06-14 12:00:00,31.24,31.43,31.21,31.32,573427.0,31.24,31.43,31.21,31.32,573427.0
2021-06-14 12:30:00,31.31,31.37,31.22,31.26,612757.0,31.31,31.37,31.22,31.26,612757.0
2021-06-14 13:00:00,31.26,31.27,31.1,31.14,722547.0,31.26,31.27,31.1,31.14,722547.0
2021-06-14 13:30:00,31.14,31.16,30.91,30.95,1097747.0,31.14,31.16,30.91,30.95,1097747.0
2021-06-14 14:00:00,30.95,31.07,30.87,30.93,867362.0,30.95,31.07,30.87,30.93,867362.0
2021-06-14 14:30:00,30.93,31.03,30.89,31.0,567014.0,30.93,31.03,30.89,31.0,567014.0
2021-06-14 15:00:00,31.0,31.17,30.96,30.96,649401.0,31.0,31.17,30.96,30.96,649401.0
2021-06-14 15:30:00,30.96,31.06,30.96,30.99,1412426.0,30.96,31.06,30.96,30.99,1412426.0
2021-06-15 09:30:00,31.08,31.56,30.93,31.43,2303714.0,31.08,31.56,30.93,31.43,2303714.0
2021-06-15 10:00:00,31.43,31.53,30.82,30.85,1059495.0,31.43,31.53,30.82,30.85,1059495.0
2021-06-15 10:30:00,30.85,31.11,30.82,31.09,801232.0,30.85,31.11,30.82,31.09,801232.0
2021-06-15 11:00:00,31.09,31.14,30.95,31.0,604846.0,31.09,31.14,30.95,31.0,604846.0
2021-06-15 11:30:00,31.01,31.01,30.69,30.73,814062.0,31.01,31.01,30.69,30.73,814062.0
2021-06-15 12:00:00,30.73,30.92,30.72,30.91,404615.0,30.73,30.92,30.72,30.91,404615.0
2021-06-15 12:30:00,30.92,30.94,30.82,30.85,361994.0,30.92,30.94,30.82,30.85,361994.0
2021-06-15 13:00:00,30.85,30.99,30.81,30.92,514879.0,30.85,30.99,30.81,30.92,514879.0
2021-06-15 13:30:00,30.91,30.94,30.83,30.89,362176.0,30.91,30.94,30.83,30.89,362176.0
2021-06-15 14:00:00,30.9,31.05,30.89,30.96,355161.0,30.9,31.05,30.89,30.96,355161.0
2021-06-15 14:30:00,30.96,30.96,30.82,30.86,345790.0,30.96,30.96,30.82,30.86,345790.0
2021-06-15 15:00:00,30.85,30.92,30.78,30.85,382524.0,30.85,30.92,30.78,30.85,382524.0
2021-06-15 15:30:00,30.85,30.92,30.78,30.87,902622.0,30.85,30.92,30.78,30.87,902622.0
2021-06-16 09:30:00,31.36,31.7,30.94,31.15,3057630.0,31.36,31.7,30.94,31.15,3057630.0
2021-06-16 10:00:00,31.15,31.4,30.94,31.19,1280662.0,31.15,31.4,30.94,31.19,1280662.0
2021-06-16 10:30:00,31.19,31.49,31.19,31.39,818194.0,31.19,31.49,31.19,31.39,818194.0
2021-06-16 11:00:00,31.39,31.49,31.35,31.41,466254.0,31.39,31.49,31.35,31.41,466254.0
2021-06-16 11:30:00,31.4,31.75,31.4,31.65,956254.0,31.4,31.75,31.4,31.65,956254.0
2021-06-16 12:00:00,31.65,31.7,31.26,31.29,1001038.0,31.65,31.7,31.26,31.29,1001038.0
2021-06-16 12:30:00,31.28,31.33,31.15,31.19,446734.0,31.28,31.33,31.15,31.19,446734.0
2021-06-16 13:00:00,31.2,31.22,31.08,31.11,431874.0,31.2,31.22,31.08,31.11,431874.0
2021-06-16 13:30:00,31.11,31.29,31.1,31.21,671648.0,31.11,31.29,31.1,31.21,671648.0
2021-06-16 14:00:00,31.21,31.49,30.88,31.44,1652094.0,31.21,31.49,30.88,31.44,1652094.0
2021-06-16 14:30:00,31.44,31.45,31.13,31.32,1340153.0,31.44,31.45,31.13,31.32,1340153.0
2021-06-16 15:00:00,31.31,31.79,31.27,31.67,1383173.0,31.31,31.79,31.27,31.67,1383173.0
2021-06-16 15:30:00,31.67,31.79,31.58,31.69,1206987.0,31.67,31.79,31.58,31.69,1206987.0
2021-06-17 09:30:00,31.65,32.19,31.63,31.89,2128192.0,31.65,32.19,31.63,31.89,2128192.0
2021-06-17 10:00:00,31.89,31.93,31.49,31.5,1131158.0,31.89,31.93,31.49,31.5,1131158.0
2021-06-17 10:30:00,31.5,31.53,31.32,31.42,760245.0,31.5,31.53,31.32,31.42,760245.0
2021-06-17 11:00:00,31.43,31.44,31.13,31.14,678631.0,31.43,31.44,31.13,31.14,678631.0
2021-06-17 11:30:00,31.15,31.24,30.83,30.88,1058703.0,31.15,31.24,30.83,30.88,1058703.0
2021-06-17 12:00:00,30.88,30.99,30.67,30.68,1068323.0,30.88,30.99,30.67,30.68,1068323.0
2021-06-17 12:30:00,30.68,31.21,30.65,31.18,917255.0,30.68,31.21,30.65,31.18,917255.0
2021-06-17 13:00:00,31.18,31.3,31.13,31.21,626313.0,31.18,31.3,31.13,31.21,626313.0
2021-06-17 13:30:00,31.21,31.4,31.19,31.24,613678.0,31.21,31.4,31.19,31.24,613678.0
2021-06-17 14:00:00,31.24,31.31,31.13,31.17,491915.0,31.24,31.31,31.13,31.17,491915.0
2021-06-17 14:30:00,31.17,31.17,31.04,31.12,477982.0,31.17,31.17,31.04,31.12,477982.0
2021-06-17 15:00:00,31.13,31.22,31.01,31.11,453081.0,31.13,31.22,31.01,31.11,453081.0
2021-06-17 15:30:00,31.12,31.18,30.92,30.96,1149131.0,31.12,31.18,30.92,30.96,1149131.0
2021-06-18 09:30:00,30.53,30.67,29.9,30.28,3386495.0,30.53,30.67,29.9,30.28,3386495.0
2021-06-18 10:00:00,30.28,30.41,29.94,30.13,1603980.0,30.28,30.41,29.94,30.13,1603980.0
2021-06-18 10:30:00,30.12,30.36,29.96,30.35,896510.0,30.12,30.36,29.96,30.35,896510.0
2021-06-18 11:00:00,30.35,30.55,30.27,30.52,705754.0,30.35,30.55,30.27,30.52,705754.0
2021-06-18 11:30:00,30.54,30.78,30.5,30.65,1029249.0,30.54,30.78,30.5,30.65,1029249.0
2021-06-18 12:00:00,30.65,30.84,30.64,30.73,439179.0,30.65,30.84,30.64,30.73,439179.0
2021-06-18 12:30:00,30.73,30.74,30.52,30.55,511006.0,30.73,30.74,30.52,30.55,511006.0
2021-06-18 13:00:00,30.55,30.66,30.53,30.56,420326.0,30.55,30.66,30.53,30.56,420326.0
2021-06-18 13:30:00,30.56,30.69,30.49,30.52,307027.0,30.56,30.69,30.49,30.52,307027.0
2021-06-18 14:00:00,30.51,30.55,30.34,30.41,311328.0,30.51,30.55,30.34,30.41,311328.0
2021-06-18 14:30:00,30.42,30.42,30.13,30.19,381635.0,30.42,30.42,30.13,30.19,381635.0
2021-06-18 15:00:00,30.18,30.43,30.12,30.33,646011.0,30.18,30.43,30.12,30.33,646011.0
2021-06-18 15:30:00,30.34,30.51,30.28,30.31,1647319.0,30.34,30.51,30.28,30.31,1647319.0
2021-06-21 09:30:00,30.46,30.57,30.05,30.52,2365521.0,30.46,30.57,30.05,30.52,2365521.0
2021-06-21 10:00:00,30.52,30.61,30.26,30.46,1250526.0,30.52,30.61,30.26,30.46,1250526.0
2021-06-21 10:30:00,30.47,30.6,30.41,30.49,874555.0,30.47,30.6,30.41,30.49,874555.0
2021-06-21 11:00:00,30.49,30.64,30.37,30.6,637923.0,30.49,30.64,30.37,30.6,637923.0
2021-06-21 11:30:00,30.6,30.74,30.53,30.68,464418.0,30.6,30.74,30.53,30.68,464418.0
2021-06-21 12:00:00,30.68,30.93,30.68,30.91,433875.0,30.68,30.93,30.68,30.91,433875.0
2021-06-21 12:30:00,30.9,30.93,30.82,30.87,424087.0,30.9,30.93,30.82,30.87,424087.0
2021-06-21 13:00:00,30.87,30.98,30.83,30.95,401483.0,30.87,30.98,30.83,30.95,401483.0
2021-06-21 13:30:00,30.96,31.12,30.95,31.05,562135.0,30.96,31.12,30.95,31.05,562135.0
2021-06-21 14:00:00,31.05,31.14,31.0,31.13,359657.0,31.05,31.14,31.0,31.13,359657.0
2021-06-21 14:30:00,31.13,31.25,31.1,31.24,505810.0,31.13,31.25,31.1,31.24,505810.0
2021-06-21 15:00:00,31.24,31.33,31.11,31.21,751870.0,31.24,31.33,31.11,31.21,751870.0
2021-06-21 15:30:00,31.21,31.43,31.17,31.39,1317888.0,31.21,31.43,31.17,31.39,1317888.0
2021-06-22 09:30:00,31.23,31.24,30.72,30.86,2328241.0,31.23,31.24,30.72,30.86,2328241.0
2021-06-22 10:00:00,30.87,30.99,30.71,30.72,1096779.0,30.87,30.99,30.71,30.72,1096779.0
2021-06-22 10:30:00,30.72,30.74,30.48,30.73,942270.0,30.72,30.74,30.48,30.73,942270.0
2021-06-22 11:00:00,30.73,30.75,30.58,30.64,760099.0,30.73,30.75,30.58,30.64,760099.0
2021-06-22 11:30:00,30.63,30.69,30.54,30.58,501753.0,30.63,30.69,30.54,30.58,501753.0
2021-06-22 12:00:00,30.58,30.8,30.58,30.78,324620.0,30.58,30.8,30.58,30.78,324620.0
2021-06-22 12:30:00,30.77,30.83,30.68,30.73,308566.0,30.77,30.83,30.68,30.73,308566.0
2021-06-22 13:00:00,30.72,30.78,30.69,30.74,326420.0,30.72,30.78,30.69,30.74,326420.0
2021-06-22 13:30:00,30.75,30.87,30.75,30.82,238062.0,30.75,30.87,30.75,30.82,238062.0
2021-06-22 14:00:00,30.81,30.86,30.75,30.78,350020.0,30.81,30.86,30.75,30.78,350020.0
2021-06-22 14:30:00,30.77,30.84,30.74,30.78,177138.0,30.77,30.84,30.74,30.78,177138.0
2021-06-22 15:00:00,30.78,30.99,30.77,30.96,487508.0,30.78,30.99,30.77,30.96,487508.0
2021-06-22 15:30:00,30.96,31.02,30.79,30.84,917506.0,30.96,31.02,30.79,30.84,917506.0
2021-06-23 09:30:00,30.82,31.38,30.78,31.14,1537466.0,30.82,31.38,30.78,31.14,1537466.0
2021-06-23 10:00:00,31.13,31.32,31.04,31.13,817945.0,31.13,31.32,31.04,31.13,817945.0
2021-06-23 10:30:00,31.14,31.2,30.97,31.11,685771.0,31.14,31.2,30.97,31.11,685771.0
2021-06-23 11:00:00,31.11,31.12,30.97,31.1,353818.0,31.11,31.12,30.97,31.1,353818.0
2021-06-23 11:30:00,31.09,31.1,30.95,30.97,369059.0,31.09,31.1,30.95,30.97,369059.0
2021-06-23 12:00:00,30.96,31.1,30.93,31.08,251459.0,30.96,31.1,30.93,31.08,251459.0
2021-06-23 12:30:00,31.08,31.12,30.97,31.05,484432.0,31.08,31.12,30.97,31.05,484432.0
2021-06-23 13:00:00,31.04,31.06,30.95,30.99,226565.0,31.04,31.06,30.95,30.99,226565.0
2021-06-23 13:30:00,30.99,31.18,30.97,31.08,389782.0,30.99,31.18,30.97,31.08,389782.0
2021-06-23 14:00:00,31.08,31.12,31.04,31.08,256430.0,31.08,31.12,31.04,31.08,256430.0
2021-06-23 14:30:00,31.07,31.12,31.02,31.08,279471.0,31.07,31.12,31.02,31.08,279471.0
2021-06-23 15:00:00,31.07,31.1,31.0,31.07,344369.0,31.07,31.1,31.0,31.07,344369.0
2021-06-23 15:30:00,31.08,31.11,30.97,31.0,893455.0,31.08,31.11,30.97,31.0,893455.0
2021-06-24 09:30:00,31.1,31.56,31.0,31.04,1984945.0,31.1,31.56,31.0,31.04,1984945.0
2021-06-24 10:00:00,31.05,31.11,30.74,30.93,1529203.0,31.05,31.11,30.74,30.93,1529203.0
2021-06-24 10:30:00,30.93,31.23,30.89,31.02,1322600.0,30.93,31.23,30.89,31.02,1322600.0
2021-06-24 11:00:00,31.02,31.07,30.91,30.99,585100.0,31.02,31.07,30.91,30.99,585100.0
2021-06-24 11:30:00,30.99,31.05,30.91,30.96,455628.0,30.99,31.05,30.91,30.96,455628.0
2021-06-24 12:00:00,30.96,30.98,30.82,30.87,411738.0,30.96,30.98,30.82,30.87,411738.0
2021-06-24 12:30:00,30.86,30.96,30.78,30.79,721034.0,30.86,30.96,30.78,30.79,721034.0
2021-06-24 13:00:00,30.79,30.87,30.71,30.76,500961.0,30.79,30.87,30.71,30.76,500961.0
2021-06-24 13:30:00,30.76,30.79,30.59,30.67,634659.0,30.76,30.79,30.59,30.67,634659.0
2021-06-24 14:00:00,30.67,30.82,30.66,30.82,377124.0,30.67,30.82,30.66,30.82,377124.0
2021-06-24 14:30:00,30.82,30.87,30.79,30.85,324760.0,30.82,30.87,30.79,30.85,324760.0
2021-06-24 15:00:00,30.84,30.91,30.79,30.8,580006.0,30.84,30.91,30.79,30.8,580006.0
2021-06-24 15:30:00,30.8,30.82,30.6,30.61,1282285.0,30.8,30.82,30.6,30.61,1282285.0
2021-06-25 09:30:00,30.61,30.9,30.59,30.65,1059689.0,30.61,30.9,30.59,30.65,1059689.0
2021-06-25 10:00:00,30.66,31.12,30.59,31.02,1184111.0,30.66,31.12,30.59,31.02,1184111.0
2021-06-25 10:30:00,31.02,31.07,30.81,31.0,742580.0,31.02,31.07,30.81,31.0,742580.0
2021-06-25 11:00:00,31.01,31.17,30.99,31.06,800858.0,31.01,31.17,30.99,31.06,800858.0
2021-06-25 11:30:00,31.06,31.08,30.91,30.92,466188.0,31.06,31.08,30.91,30.92,466188.0
2021-06-25 12:00:00,30.92,31.07,30.91,30.96,294069.0,30.92,31.07,30.91,30.96,294069.0
2021-06-25 12:30:00,30.96,31.19,30.95,31.04,500876.0,30.96,31.19,30.95,31.04,500876.0
2021-06-25 13:00:00,31.04,31.09,30.89,30.91,586595.0,31.04,31.09,30.89,30.91,586595.0
2021-06-25 13:30:00,30.92,30.92,30.82,30.87,394498.0,30.92,30.92,30.82,30.87,394498.0
2021-06-25 14:00:00,30.87,30.99,30.83,30.99,379821.0,30.87,30.99,30.83,30.99,379821.0
2021-06-25 14:30:00,30.98,31.07,30.96,31.04,393882.0,30.98,31.07,30.96,31.04,393882.0
2021-06-25 15:00:00,31.04,31.14,30.98,31.05,538990.0,31.04,31.14,30.98,31.05,538990.0
2021-06-25 15:30:00,31.05,31.15,30.96,31.05,1676764.0,31.05,31.15,30.96,31.05,1676764.0
2021-06-28 09:30:00,30.72,30.75,29.64,29.93,4234523.0,30.72,30.75,29.64,29.93,4234523.0
2021-06-28 10:00:00,29.93,29.94,29.36,29.42,2567709.0,29.93,29.94,29.36,29.42,2567709.0
2021-06-28 10:30:00,29.42,29.43,29.06,29.38,2322050.0,29.42,29.43,29.06,29.38,2322050.0
2021-06-28 11:00:00,29.37,29.56,29.26,29.42,1405971.0,29.37,29.56,29.26,29.42,1405971.0
2021-06-28 11:30:00,29.42,29.45,29.19,29.28,1283870.0,29.42,29.45,29.19,29.28,1283870.0
2021-06-28 12:00:00,29.28,29.45,29.27,29.39,917502.0,29.28,29.45,29.27,29.39,917502.0
2021-06-28 12:30:00,29.39,29.47,29.33,29.44,654512.0,29.39,29.47,29.33,29.44,654512.0
2021-06-28 13:00:00,29.44,29.46,29.13,29.17,886185.0,29.44,29.46,29.13,29.17,886185.0
2021-06-28 13:30:00,29.17,29.37,29.14,29.28,599330.0,29.17,29.37,29.14,29.28,599330.0
2021-06-28 14:00:00,29.27,29.45,29.26,29.4,553398.0,29.27,29.45,29.26,29.4,553398.0
2021-06-28 14:30:00,29.39,29.41,29.27,29.31,700858.0,29.39,29.41,29.27,29.31,700858.0
2021-06-28 15:00:00,29.31,29.38,29.17,29.28,781807.0,29.31,29.38,29.17,29.28,781807.0
2021-06-28 15:30:00,29.28,29.3,29.1,29.14,2135170.0,29.28,29.3,29.1,29.14,2135170.0
2021-06-29 09:30:00,29.25,29.61,28.94,29.26,2315304.0,29.25,29.61,28.94,29.26,2315304.0
2021-06-29 10:00:00,29.26,29.43,29.08,29.21,1151207.0,29.26,29.43,29.08,29.21,1151207.0
2021-06-29 10:30:00,29.22,29.35,29.16,29.24,815642.0,29.22,29.35,29.16,29.24,815642.0
2021-06-29 11:00:00,29.23,29.55,29.21,29.52,780141.0,29.23,29.55,29.21,29.52,780141.0
2021-06-29 11:30:00,29.52,29.57,29.36,29.39,492406.0,29.52,29.57,29.36,29.39,492406.0
2021-06-29 12:00:00,29.4,29.55,29.31,29.32,426340.0,29.4,29.55,29.31,29.32,426340.0
2021-06-29 12:30:00,29.32,29.38,29.23,29.27,467998.0,29.32,29.38,29.23,29.27,467998.0
2021-06-29 13:00:00,29.27,29.28,29.15,29.19,470197.0,29.27,29.28,29.15,29.19,470197.0
2021-06-29 13:30:00,29.19,29.34,29.17,29.27,541463.0,29.19,29.34,29.17,29.27,541463.0
2021-06-29 14:00:00,29.26,29.26,29.13,29.18,393204.0,29.26,29.26,29.13,29.18,393204.0
2021-06-29 14:30:00,29.18,29.18,28.89,29.04,972445.0,29.18,29.18,28.89,29.04,972445.0
2021-06-29 15:00:00,29.04,29.13,29.02,29.09,425705.0,29.04,29.13,29.02,29.09,425705.0
2021-06-29 15:30:00,29.09,29.11,28.88,28.91,1120449.0,29.09,29.11,28.88,28.91,1120449.0
2021-06-30 09:30:00,28.93,29.31,28.67,29.29,1769393.0,28.93,29.31,28.67,29.29,1769393.0
2021-06-30 10:00:00,29.29,29.64,29.28,29.52,1431452.0,29.29,29.64,29.28,29.52,1431452.0
2021-06-30 10:30:00,29.51,29.7,29.48,29.49,975845.0,29.51,29.7,29.48,29.49,975845.0
2021-06-30 11:00:00,29.49,29.51,29.34,29.38,586297.0,29.49,29.51,29.34,29.38,586297.0
2021-06-30 11:30:00,29.38,29.57,29.36,29.5,477603.0,29.38,29.57,29.36,29.5,477603.0
2021-06-30 12:00:00,29.5,29.64,29.49,29.54,432375.0,29.5,29.64,29.49,29.54,432375.0
2021-06-30 12:30:00,29.54,29.55,29.4,29.46,317720.0,29.54,29.55,29.4,29.46,317720.0
2021-06-30 13:00:00,29.45,29.48,29.41,29.43,190166.0,29.45,29.48,29.41,29.43,190166.0
2021-06-30 13:30:00,29.44,29.44,29.27,29.3,418426.0,29.44,29.44,29.27,29.3,418426.0
2021-06-30 14:00:00,29.3,29.43,29.23,29.39,411773.0,29.3,29.43,29.23,29.39,411773.0
2021-06-30 14:30:00,29.39,29.5,29.38,29.46,274023.0,29.39,29.5,29.38,29.46,274023.0
2021-06-30 15:00:00,29.47,29.48,29.35,29.39,434681.0,29.47,29.48,29.35,29.39,434681.0
2021-06-30 15:30:00,29.39,29.44,29.26,29.4,1025584.0,29.39,29.44,29.26,29.4,1025584.0
2021-07-01 09:30:00,29.68,29.97,29.61,29.78,1540591.0,29.68,29.97,29.61,29.78,1540591.0
2021-07-01 10:00:00,29.78,30.05,29.6,29.88,1025797.0,29.78,30.05,29.6,29.88,1025797.0
2021-07-01 10:30:00,29.87,29.87,29.58,29.61,571053.0,29.87,29.87,29.58,29.61,571053.0
2021-07-01 11:00:00,29.59,29.73,29.41,29.47,593579.0,29.59,29.73,29.41,29.47,593579.0
2021-07-01 11:30:00,29.47,29.6,29.46,29.46,374967.0,29.47,29.6,29.46,29.46,374967.0
2021-07-01 12:00:00,29.45,29.51,29.37,29.46,280374.0,29.45,29.51,29.37,29.46,280374.0
2021-07-01 12:30:00,29.47,29.51,29.37,29.39,230288.0,29.47,29.51,29.37,29.39,230288.0
2021-07-01 13:00:00,29.38,29.47,29.38,29.46,215489.0,29.38,29.47,29.38,29.46,215489.0
2021-07-01 13:30:00,29.46,29.49,29.37,29.42,236118.0,29.46,29.49,29.37,29.42,236118.0
2021-07-01 14:00:00,29.41,29.45,29.3,29.44,332950.0,29.41,29.45,29.3,29.44,332950.0
2021-07-01 14:30:00,29.45,29.53,29.42,29.51,564773.0,29.45,29.53,29.42,29.51,564773.0
2021-07-01 15:00:00,29.51,29.68,29.5,29.6,534230.0,29.51,29.68,29.5,29.6,534230.0
2021-07-01 15:30:00,29.6,29.64,29.47,29.51,656751.0,29.6,29.64,29.47,29.51,656751.0
2021-07-02 09:30:00,29.52,29.57,28.93,28.96,1385901.0,29.52,29.57,28.93,28.96,1385901.0
2021-07-02 10:00:00,28.96,29.13,28.93,29.06,635139.0,28.96,29.13,28.93,29.06,635139.0
2021-07-02 10:30:00,29.05,29.09,28.86,28.93,830676.0,29.05,29.09,28.86,28.93,830676.0
2021-07-02 11:00:00,28.93,29.0,28.88,28.95,340329.0,28.93,29.0,28.88,28.95,340329.0
2021-07-02 11:30:00,28.95,29.1,28.92,29.05,281033.0,28.95,29.1,28.92,29.05,281033.0
2021-07-02 12:00:00,29.05,29.14,29.02,29.07,404846.0,29.05,29.14,29.02,29.07,404846.0
2021-07-02 12:30:00,29.07,29.14,29.05,29.1,307072.0,29.07,29.14,29.05,29.1,307072.0
2021-07-02 13:00:00,29.09,29.23,29.07,29.21,267675.0,29.09,29.23,29.07,29.21,267675.0
2021-07-02 13:30:00,29.22,29.23,29.09,29.1,288881.0,29.22,29.23,29.09,29.1,288881.0
2021-07-02 14:00:00,29.09,29.12,29.01,29.11,286760.0,29.09,29.12,29.01,29.11,286760.0
2021-07-02 14:30:00,29.11,29.15,29.06,29.08,285253.0,29.11,29.15,29.06,29.08,285253.0
2021-07-02 15:00:00,29.08,29.21,29.06,29.14,496187.0,29.08,29.21,29.06,29.14,496187.0
2021-07-02 15:30:00,29.13,29.14,28.96,29.0,1167507.0,29.13,29.14,28.96,29.0,1167507.0
2021-07-06 09:30:00,28.95,29.25,28.5,28.55,1974409.0,28.95,29.25,28.5,28.55,1974409.0
2021-07-06 10:00:00,28.55,28.64,28.49,28.51,1864046.0,28.55,28.64,28.49,28.51,1864046.0
2021-07-06 10:30:00,28.5,28.54,28.23,28.27,933668.0,28.5,28.54,28.23,28.27,933668.0
2021-07-06 11:00:00,28.26,28.35,28.16,28.25,747845.0,28.26,28.35,28.16,28.25,747845.0
2021-07-06 11:30:00,28.24,28.32,28.01,28.02,852026.0,28.24,28.32,28.01,28.02,852026.0
2021-07-06 12:00:00,28.02,28.04,27.79,27.9,1229523.0,28.02,28.04,27.79,27.9,1229523.0
2021-07-06 12:30:00,27.9,27.91,27.78,27.91,601691.0,27.9,27.91,27.78,27.91,601691.0
2021-07-06 13:00:00,27.91,28.05,27.88,28.05,572270.0,27.91,28.05,27.88,28.05,572270.0
2021-07-06 13:30:00,28.04,28.11,27.99,28.06,451410.0,28.04,28.11,27.99,28.06,451410.0
2021-07-06 14:00:00,28.06,28.09,27.96,27.99,482906.0,28.06,28.09,27.96,27.99,482906.0
2021-07-06 14:30:00,27.99,28.05,27.95,27.96,366439.0,27.99,28.05,27.95,27.96,366439.0
2021-07-06 15:00:00,27.95,28.0,27.88,27.99,665508.0,27.95,28.0,27.88,27.99,665508.0
2021-07-06 15:30:00,27.99,28.1,27.93,28.06,1402108.0,27.99,28.1,27.93,28.06,1402108.0
2021-07-07 09:30:00,27.8,28.31,27.5,27.55,2112645.0,27.8,28.31,27.5,27.55,2112645.0
2021-07-07 10:00:00,27.54,27.55,26.89,26.9,3075803.0,27.54,27.55,26.89,26.9,3075803.0
2021-07-07 10:30:00,26.89,27.19,26.86,27.18,1580215.0,26.89,27.19,26.86,27.18,1580215.0
2021-07-07 11:00:00,27.18,27.29,27.08,27.28,932953.0,27.18,27.29,27.08,27.28,932953.0
2021-07-07 11:30:00,27.28,27.44,27.26,27.33,1047467.0,27.28,27.44,27.26,27.33,1047467.0
2021-07-07 12:00:00,27.33,27.34,27.18,27.27,564237.0,27.33,27.34,27.18,27.27,564237.0
2021-07-07 12:30:00,27.27,27.47,27.26,27.33,602730.0,27.27,27.47,27.26,27.33,602730.0
2021-07-07 13:00:00,27.34,27.34,27.14,27.18,502341.0,27.34,27.34,27.14,27.18,502341.0
2021-07-07 13:30:00,27.18,27.25,27.11,27.13,498772.0,27.18,27.25,27.11,27.13,498772.0
2021-07-07 14:00:00,27.13,27.35,27.12,27.16,562415.0,27.13,27.35,27.12,27.16,562415.0
2021-07-07 14:30:00,27.15,27.17,27.03,27.14,631316.0,27.15,27.17,27.03,27.14,631316.0
2021-07-07 15:00:00,27.14,27.2,27.07,27.11,611065.0,27.14,27.2,27.07,27.11,611065.0
2021-07-07 15:30:00,27.12,27.13,27.0,27.05,1567582.0,27.12,27.13,27.0,27.05,1567582.0
2021-07-08 09:30:00,26.18,26.6,25.83,26.57,3432370.0,26.18,26.6,25.83,26.57,3432370.0
2021-07-08 10:00:00,26.57,27.08,26.48,27.06,1772805.0,26.57,27.08,26.48,27.06,1772805.0
2021-07-08 10:30:00,27.06,27.06,26.74,26.75,861782.0,27.06,27.06,26.74,26.75,861782.0
2021-07-08 11:00:00,26.75,27.05,26.74,27.0,599184.0,26.75,27.05,26.74,27.0,599184.0
2021-07-08 11:30:00,27.0,27.33,26.96,27.26,968231.0,27.0,27.33,26.96,27.26,968231.0
2021-07-08 12:00:00,27.26,27.31,27.09,27.16,667555.0,27.26,27.31,27.09,27.16,667555.0
2021-07-08 12:30:00,27.16,27.22,27.01,27.05,493571.0,27.16,27.22,27.01,27.05,493571.0
2021-07-08 13:00:00,27.06,27.07,26.9,26.99,362950.0,27.06,27.07,26.9,26.99,362950.0
2021-07-08 13:30:00,26.99,27.01,26.79,26.8,377563.0,26.99,27.01,26.79,26.8,377563.0
2021-07-08 14:00:00,26.8,26.82,26.62,26.64,522806.0,26.8,26.82,26.62,26.64,522806.0
2021-07-08 14:30:00,26.64,26.67,26.52,26.58,651329.0,26.64,26.67,26.52,26.58,651329.0
2021-07-08 15:00:00,26.57,26.65,26.46,26.62,600591.0,26.57,26.65,26.46,26.62,600591.0
2021-07-08 15:30:00,26.62,26.78,26.56,26.74,1392241.0,26.62,26.78,26.56,26.74,1392241.0
2021-07-09 09:30:00,27.1,27.24,26.61,27.15,2090103.0,27.1,27.24,26.61,27.15,2090103.0
2021-07-09 10:00:00,27.16,27.43,27.09,27.37,1095784.0,27.16,27.43,27.09,27.37,1095784.0
2021-07-09 10:30:00,27.37,27.43,27.11,27.19,686672.0,27.37,27.43,27.11,27.19,686672.0
2021-07-09 11:00:00,27.19,27.35,27.11,27.19,566362.0,27.19,27.35,27.11,27.19,566362.0
2021-07-09 11:30:00,27.2,27.39,27.19,27.3,390537.0,27.2,27.39,27.19,27.3,390537.0
2021-07-09 12:00:00,27.3,27.44,27.29,27.35,292046.0,27.3,27.44,27.29,27.35,292046.0
2021-07-09 12:30:00,27.34,27.35,27.25,27.28,239205.0,27.34,27.35,27.25,27.28,239205.0
2021-07-09 13:00:00,27.28,27.34,27.24,27.34,205340.0,27.28,27.34,27.24,27.34,205340.0
2021-07-09 13:30:00,27.33,27.34,27.25,27.31,186808.0,27.33,27.34,27.25,27.31,186808.0
2021-07-09 14:00:00,27.32,27.42,27.28,27.41,330853.0,27.32,27.42,27.28,27.41,330853.0
2021-07-09 14:30:00,27.41,27.52,27.35,27.39,525418.0,27.41,27.52,27.35,27.39,525418.0
2021-07-09 15:00:00,27.39,27.45,27.34,27.41,419250.0,27.39,27.45,27.34,27.41,419250.0
2021-07-09 15:30:00,27.41,27.53,27.39,27.5,1457963.0,27.41,27.53,27.39,27.5,1457963.0
2021-07-12 09:30:00,27.0,27.28,26.6,27.24,2172137.0,27.0,27.28,26.6,27.24,2172137.0
2021-07-12 10:00:00,27.24,27.34,26.9,27.13,911477.0,27.24,27.34,26.9,27.13,911477.0
2021-07-12 10:30:00,27.15,27.26,26.93,27.08,579507.0,27.15,27.26,26.93,27.08,579507.0
2021-07-12 11:00:00,27.08,27.16,26.99,27.15,397426.0,27.08,27.16,26.99,27.15,397426.0
2021-07-12 11:30:00,27.14,27.26,27.08,27.14,373751.0,27.14,27.26,27.08,27.14,373751.0
2021-07-12 12:00:00,27.14,27.18,27.06,27.08,211408.0,27.14,27.18,27.06,27.08,211408.0
2021-07-12 12:30:00,27.08,27.15,27.05,27.08,181935.0,27.08,27.15,27.05,27.08,181935.0
2021-07-12 13:00:00,27.08,27.23,27.07,27.2,385595.0,27.08,27.23,27.07,27.2,385595.0
2021-07-12 13:30:00,27.21,27.33,27.17,27.18,283733.0,27.21,27.33,27.17,27.18,283733.0
2021-07-12 14:00:00,27.19,27.34,27.18,27.3,304001.0,27.19,27.34,27.18,27.3,304001.0
2021-07-12 14:30:00,27.3,27.34,27.25,27.3,249662.0,27.3,27.34,27.25,27.3,249662.0
2021-07-12 15:00:00,27.3,27.32,27.22,27.26,284543.0,27.3,27.32,27.22,27.26,284543.0
2021-07-12 15:30:00,27.26,27.28,27.14,27.28,1330608.0,27.26,27.28,27.14,27.28,1330608.0
2021-07-13 09:30:00,26.85,26.97,26.46,26.5,2274984.0,26.85,26.97,26.46,26.5,2274984.0
2021-07-13 10:00:00,26.51,26.58,26.3,26.52,1523107.0,26.51,26.58,26.3,26.52,1523107.0
2021-07-13 10:30:00,26.51,26.62,26.38,26.62,706183.0,26.51,26.62,26.38,26.62,706183.0
2021-07-13 11:00:00,26.61,26.63,26.41,26.48,463381.0,26.61,26.63,26.41,26.48,463381.0
2021-07-13 11:30:00,26.48,26.6,26.45,26.54,450553.0,26.48,26.6,26.45,26.54,450553.0
2021-07-13 12:00:00,26.54,26.6,26.46,26.46,437844.0,26.54,26.6,26.46,26.46,437844.0
2021-07-13 12:30:00,26.46,26.49,26.37,26.39,433628.0,26.46,26.49,26.37,26.39,433628.0
2021-07-13 13:00:00,26.4,26.49,26.34,26.44,470374.0,26.4,26.49,26.34,26.44,470374.0
2021-07-13 13:30:00,26.43,26.5,26.39,26.48,316993.0,26.43,26.5,26.39,26.48,316993.0
2021-07-13 14:00:00,26.47,26.51,26.35,26.43,391502.0,26.47,26.51,26.35,26.43,391502.0
2021-07-13 14:30:00,26.43,26.45,26.29,26.3,419822.0,26.43,26.45,26.29,26.3,419822.0
2021-07-13 15:00:00,26.29,26.36,26.19,26.22,521646.0,26.29,26.36,26.19,26.22,521646.0
2021-07-13 15:30:00,26.21,26.23,26.07,26.09,1490732.0,26.21,26.23,26.07,26.09,1490732.0
2021-07-14 09:30:00,26.26,26.67,26.14,26.19,1840109.0,26.26,26.67,26.14,26.19,1840109.0
2021-07-14 10:00:00,26.19,26.31,25.98,25.99,1205651.0,26.19,26.31,25.98,25.99,1205651.0
2021-07-14 10:30:00,26.0,26.02,25.76,25.88,1219740.0,26.0,26.02,25.76,25.88,1219740.0
2021-07-14 11:00:00,25.88,25.91,25.48,25.54,1880584.0,25.88,25.91,25.48,25.54,1880584.0
2021-07-14 11:30:00,25.54,25.69,25.36,25.44,1380245.0,25.54,25.69,25.36,25.44,1380245.0
2021-07-14 12:00:00,25.43,25.68,25.43,25.66,750048.0,25.43,25.68,25.43,25.66,750048.0
2021-07-14 12:30:00,25.66,25.76,25.64,25.73,879007.0,25.66,25.76,25.64,25.73,879007.0
2021-07-14 13:00:00,25.73,25.8,25.6,25.67,579246.0,25.73,25.8,25.6,25.67,579246.0
2021-07-14 13:30:00,25.68,25.72,25.55,25.57,475066.0,25.68,25.72,25.55,25.57,475066.0
2021-07-14 14:00:00,25.58,25.66,25.5,25.51,604132.0,25.58,25.66,25.5,25.51,604132.0
2021-07-14 14:30:00,25.51,25.53,25.37,25.38,504158.0,25.51,25.53,25.37,25.38,504158.0
2021-07-14 15:00:00,25.38,25.42,25.18,25.2,1228163.0,25.38,25.42,25.18,25.2,1228163.0
2021-07-14 15:30:00,25.2,25.28,25.1,25.2,2360304.0,25.2,25.28,25.1,25.2,2360304.0
2021-07-15 09:30:00,24.96,24.98,24.42,24.76,3577995.0,24.96,24.98,24.42,24.76,3577995.0
2021-07-15 10:00:00,24.75,24.9,24.51,24.54,1369644.0,24.75,24.9,24.51,24.54,1369644.0
2021-07-15 10:30:00,24.54,24.69,24.41,24.65,1262692.0,24.54,24.69,24.41,24.65,1262692.0
2021-07-15 11:00:00,24.65,24.67,24.34,24.37,1076783.0,24.65,24.67,24.34,24.37,1076783.0
2021-07-15 11:30:00,24.37,24.44,24.26,24.27,1108312.0,24.37,24.44,24.26,24.27,1108312.0
2021-07-15 12:00:00,24.26,24.29,24.13,24.18,1528452.0,24.26,24.29,24.13,24.18,1528452.0
2021-07-15 12:30:00,24.18,24.18,23.89,23.93,1726722.0,24.18,24.18,23.89,23.93,1726722.0
2021-07-15 13:00:00,23.93,23.94,23.55,23.76,3145908.0,23.93,23.94,23.55,23.76,3145908.0
2021-07-15 13:30:00,23.76,23.79,23.47,23.51,2018612.0,23.76,23.79,23.47,23.51,2018612.0
2021-07-15 14:00:00,23.51,23.93,23.49,23.91,2255474.0,23.51,23.93,23.49,23.91,2255474.0
2021-07-15 14:30:00,23.91,24.24,23.76,24.14,2378020.0,23.91,24.24,23.76,24.14,2378020.0
2021-07-15 15:00:00,24.14,24.45,24.13,24.32,2108242.0,24.14,24.45,24.13,24.32,2108242.0
2021-07-15 15:30:00,24.32,24.45,24.27,24.45,2892404.0,24.32,24.45,24.27,24.45,2892404.0
2021-07-16 09:30:00,24.91,24.91,24.31,24.43,2728458.0,24.91,24.91,24.31,24.43,2728458.0
2021-07-16 10:00:00,24.43,24.44,23.88,23.93,1889091.0,24.43,24.44,23.88,23.93,1889091.0
2021-07-16 10:30:00,23.93,24.19,23.92,24.05,1487045.0,23.93,24.19,23.92,24.05,1487045.0
2021-07-16 11:00:00,24.04,24.08,23.86,23.96,851961.0,24.04,24.08,23.86,23.96,851961.0
2021-07-16 11:30:00,23.95,24.15,23.93,23.97,510952.0,23.95,24.15,23.93,23.97,510952.0
2021-07-16 12:00:00,23.98,23.98,23.76,23.82,1200070.0,23.98,23.98,23.76,23.82,1200070.0
2021-07-16 12:30:00,23.82,23.88,23.66,23.69,1187096.0,23.82,23.88,23.66,23.69,1187096.0
2021-07-16 13:00:00,23.7,23.73,23.41,23.47,1379321.0,23.7,23.73,23.41,23.47,1379321.0
2021-07-16 13:30:00,23.46,23.53,23.25,23.38,1907151.0,23.46,23.53,23.25,23.38,1907151.0
2021-07-16 14:00:00,23.38,23.45,23.25,23.25,1262347.0,23.38,23.45,23.25,23.25,1262347.0
2021-07-16 14:30:00,23.25,23.37,23.23,23.33,1567133.0,23.25,23.37,23.23,23.33,1567133.0
2021-07-16 15:00:00,23.33,23.33,23.15,23.2,1355349.0,23.33,23.33,23.15,23.2,1355349.0
2021-07-16 15:30:00,23.2,23.22,23.03,23.13,2617308.0,23.2,23.22,23.03,23.13,2617308.0
2021-07-19 09:30:00,21.73,22.47,21.53,21.57,7382836.0,21.73,22.47,21.53,21.57,7382836.0
2021-07-19 10:00:00,21.57,21.73,21.28,21.39,3728273.0,21.57,21.73,21.28,21.39,3728273.0
2021-07-19 10:30:00,21.39,21.99,21.35,21.69,3102331.0,21.39,21.99,21.35,21.69,3102331.0
2021-07-19 11:00:00,21.69,21.94,21.56,21.89,1550943.0,21.69,21.94,21.56,21.89,1550943.0
2021-07-19 11:30:00,21.9,22.43,21.89,22.37,1822545.0,21.9,22.43,21.89,22.37,1822545.0
2021-07-19 12:00:00,22.37,22.4,21.96,21.98,965335.0,22.37,22.4,21.96,21.98,965335.0
2021-07-19 12:30:00,21.98,22.01,21.76,21.86,1074570.0,21.98,22.01,21.76,21.86,1074570.0
2021-07-19 13:00:00,21.86,22.05,21.74,21.79,1092627.0,21.86,22.05,21.74,21.79,1092627.0
2021-07-19 13:30:00,21.78,21.93,21.7,21.71,1076060.0,21.78,21.93,21.7,21.71,1076060.0
2021-07-19 14:00:00,21.71,21.94,21.7,21.83,1211056.0,21.71,21.94,21.7,21.83,1211056.0
2021-07-19 14:30:00,21.84,21.94,21.7,21.83,1193584.0,21.84,21.94,21.7,21.83,1193584.0
2021-07-19 15:00:00,21.83,21.85,21.7,21.76,1151676.0,21.83,21.85,21.7,21.76,1151676.0
2021-07-19 15:30:00,21.76,21.9,21.73,21.86,2813102.0,21.76,21.9,21.73,21.86,2813102.0
2021-07-20 09:30:00,22.01,22.44,21.81,22.41,3624726.0,22.01,22.44,21.81,22.41,3624726.0
2021-07-20 10:00:00,22.4,22.75,22.24,22.71,2637284.0,22.4,22.75,22.24,22.71,2637284.0
2021-07-20 10:30:00,22.71,22.99,22.6,22.98,2114084.0,22.71,22.99,22.6,22.98,2114084.0
2021-07-20 11:00:00,22.98,23.3,22.9,23.04,2899185.0,22.98,23.3,22.9,23.04,2899185.0
2021-07-20 11:30:00,23.03,23.39,22.97,23.34,1304674.0,23.03,23.39,22.97,23.34,1304674.0
2021-07-20 12:00:00,23.34,23.4,23.16,23.37,961766.0,23.34,23.4,23.16,23.37,961766.0
2021-07-20 12:30:00,23.36,23.58,23.35,23.46,1106329.0,23.36,23.58,23.35,23.46,1106329.0
2021-07-20 13:00:00,23.46,23.52,23.3,23.37,962331.0,23.46,23.52,23.3,23.37,962331.0
2021-07-20 13:30:00,23.37,23.55,23.32,23.48,848158.0,23.37,23.55,23.32,23.48,848158.0
2021-07-20 14:00:00,23.49,23.67,23.44,23.67,802847.0,23.49,23.67,23.44,23.67,802847.0
2021-07-20 14:30:00,23.67,23.86,23.65,23.8,976929.0,23.67,23.86,23.65,23.8,976929.0
2021-07-20 15:00:00,23.81,23.93,23.78,23.92,1150249.0,23.81,23.93,23.78,23.92,1150249.0
2021-07-20 15:30:00,23.92,23.94,23.67,23.68,2540787.0,23.92,23.94,23.67,23.68,2540787.0
2021-07-21 09:30:00,24.01,25.15,24.0,25.09,5604298.0,24.01,25.15,24.0,25.09,5604298.0
2021-07-21 10:00:00,25.09,25.69,25.05,25.39,4093900.0,25.09,25.69,25.05,25.39,4093900.0
2021-07-21 10:30:00,25.39,25.58,24.88,24.91,3311062.0,25.39,25.58,24.88,24.91,3311062.0
2021-07-21 11:00:00,24.91,25.17,24.9,25.07,1974026.0,24.91,25.17,24.9,25.07,1974026.0
2021-07-21 11:30:00,25.07,25.49,25.06,25.46,1363464.0,25.07,25.49,25.06,25.46,1363464.0
2021-07-21 12:00:00,25.46,25.84,25.43,25.71,1846006.0,25.46,25.84,25.43,25.71,1846006.0
2021-07-21 12:30:00,25.72,25.88,25.6,25.85,1255832.0,25.72,25.88,25.6,25.85,1255832.0
2021-07-21 13:00:00,25.85,26.07,25.84,25.9,1505904.0,25.85,26.07,25.84,25.9,1505904.0
2021-07-21 13:30:00,25.9,26.0,25.75,25.89,1348748.0,25.9,26.0,25.75,25.89,1348748.0
2021-07-21 14:00:00,25.89,26.0,25.8,25.98,1155418.0,25.89,26.0,25.8,25.98,1155418.0
2021-07-21 14:30:00,25.98,26.01,25.87,25.95,870106.0,25.98,26.01,25.87,25.95,870106.0
2021-07-21 15:00:00,25.95,26.12,25.94,26.05,1225937.0,25.95,26.12,25.94,26.05,1225937.0
2021-07-21 15:30:00,26.04,26.2,26.02,26.08,2534961.0,26.04,26.2,26.02,26.08,2534961.0
2021-07-22 09:30:00,25.68,25.74,24.94,25.19,4081237.0,25.68,25.74,24.94,25.19,4081237.0
2021-07-22 10:00:00,25.19,25.78,25.11,25.45,3202240.0,25.19,25.78,25.11,25.45,3202240.0
2021-07-22 10:30:00,25.45,25.63,25.25,25.27,1335184.0,25.45,25.63,25.25,25.27,1335184.0
2021-07-22 11:00:00,25.28,25.32,25.0,25.13,1649402.0,25.28,25.32,25.0,25.13,1649402.0
2021-07-22 11:30:00,25.14,25.38,25.1,25.23,917775.0,25.14,25.38,25.1,25.23,917775.0
2021-07-22 12:00:00,25.23,25.38,25.17,25.36,728040.0,25.23,25.38,25.17,25.36,728040.0
2021-07-22 12:30:00,25.36,25.53,25.36,25.5,573646.0,25.36,25.53,25.36,25.5,573646.0
2021-07-22 13:00:00,25.51,25.66,25.48,25.65,541143.0,25.51,25.66,25.48,25.65,541143.0
2021-07-22 13:30:00,25.65,25.69,25.54,25.64,533579.0,25.65,25.69,25.54,25.64,533579.0
2021-07-22 14:00:00,25.64,25.78,25.63,25.68,591209.0,25.64,25.78,25.63,25.68,591209.0
2021-07-22 14:30:00,25.67,25.71,25.56,25.7,559880.0,25.67,25.71,25.56,25.7,559880.0
2021-07-22 15:00:00,25.7,25.81,25.68,25.76,618230.0,25.7,25.81,25.68,25.76,618230.0
2021-07-22 15:30:00,25.76,25.77,25.58,25.64,1257454.0,25.76,25.77,25.58,25.64,1257454.0
2021-07-23 09:30:00,25.75,25.92,25.31,25.39,2047587.0,25.75,25.92,25.31,25.39,2047587.0
2021-07-23 10:00:00,25.4,25.41,24.95,25.23,2360156.0,25.4,25.41,24.95,25.23,2360156.0
2021-07-23 10:30:00,25.23,25.32,25.09,25.22,868788.0,25.23,25.32,25.09,25.22,868788.0
2021-07-23 11:00:00,25.23,25.24,24.98,25.09,830525.0,25.23,25.24,24.98,25.09,830525.0
2021-07-23 11:30:00,25.08,25.19,24.87,24.9,1058923.0,25.08,25.19,24.87,24.9,1058923.0
2021-07-23 12:00:00,24.91,25.08,24.89,24.96,456783.0,24.91,25.08,24.89,24.96,456783.0
2021-07-23 12:30:00,24.97,24.99,24.81,24.87,541112.0,24.97,24.99,24.81,24.87,541112.0
2021-07-23 13:00:00,24.87,24.96,24.84,24.85,507693.0,24.87,24.96,24.84,24.85,507693.0
2021-07-23 13:30:00,24.85,24.97,24.78,24.96,818477.0,24.85,24.97,24.78,24.96,818477.0
2021-07-23 14:00:00,24.96,25.05,24.92,24.93,521409.0,24.96,25.05,24.92,24.93,521409.0
2021-07-23 14:30:00,24.92,24.96,24.86,24.93,724675.0,24.92,24.96,24.86,24.93,724675.0
2021-07-23 15:00:00,24.92,24.97,24.84,24.84,738551.0,24.92,24.97,24.84,24.84,738551.0
2021-07-23 15:30:00,24.84,24.93,24.78,24.87,1997368.0,24.84,24.93,24.78,24.87,1997368.0
2021-07-26 09:30:00,24.61,25.4,24.58,25.19,3119540.0,24.61,25.4,24.58,25.19,3119540.0
2021-07-26 10:00:00,25.19,25.84,25.18,25.62,2204338.0,25.19,25.84,25.18,25.62,2204338.0
2021-07-26 10:30:00,25.62,25.69,25.37,25.45,1014212.0,25.62,25.69,25.37,25.45,1014212.0
2021-07-26 11:00:00,25.44,25.56,25.38,25.44,554544.0,25.44,25.56,25.38,25.44,554544.0
2021-07-26 11:30:00,25.45,25.64,25.44,25.5,507767.0,25.45,25.64,25.44,25.5,507767.0
2021-07-26 12:00:00,25.5,25.51,25.27,25.48,631999.0,25.5,25.51,25.27,25.48,631999.0
2021-07-26 12:30:00,25.48,25.54,25.43,25.48,294420.0,25.48,25.54,25.43,25.48,294420.0
2021-07-26 13:00:00,25.48,25.51,25.25,25.4,589724.0,25.48,25.51,25.25,25.4,589724.0
2021-07-26 13:30:00,25.39,25.49,25.31,25.46,539703.0,25.39,25.49,25.31,25.46,539703.0
2021-07-26 14:00:00,25.46,25.61,25.44,25.6,700995.0,25.46,25.61,25.44,25.6,700995.0
2021-07-26 14:30:00,25.6,25.7,25.59,25.64,459316.0,25.6,25.7,25.59,25.64,459316.0
2021-07-26 15:00:00,25.65,25.84,25.63,25.82,588051.0,25.65,25.84,25.63,25.82,588051.0
2021-07-26 15:30:00,25.83,26.09,25.77,26.02,2318099.0,25.83,26.09,25.77,26.02,2318099.0
2021-07-27 09:30:00,25.84,26.38,25.52,25.56,2499922.0,25.84,26.38,25.52,25.56,2499922.0
2021-07-27 10:00:00,25.56,25.63,25.26,25.4,1743674.0,25.56,25.63,25.26,25.4,1743674.0
2021-07-27 10:30:00,25.39,25.46,25.2,25.38,1135979.0,25.39,25.46,25.2,25.38,1135979.0
2021-07-27 11:00:00,25.38,25.5,25.28,25.33,622417.0,25.38,25.5,25.28,25.33,622417.0
2021-07-27 11:30:00,25.32,25.38,25.15,25.35,563355.0,25.32,25.38,25.15,25.35,563355.0
2021-07-27 12:00:00,25.35,25.38,25.21,25.35,453293.0,25.35,25.38,25.21,25.35,453293.0
2021-07-27 12:30:00,25.34,25.41,25.24,25.39,292876.0,25.34,25.41,25.24,25.39,292876.0
2021-07-27 13:00:00,25.39,25.53,25.32,25.35,636423.0,25.39,25.53,25.32,25.35,636423.0
2021-07-27 13:30:00,25.35,25.42,25.28,25.35,346867.0,25.35,25.42,25.28,25.35,346867.0
2021-07-27 14:00:00,25.35,25.5,25.3,25.49,346008.0,25.35,25.5,25.3,25.49,346008.0
2021-07-27 14:30:00,25.49,25.55,25.43,25.54,573336.0,25.49,25.55,25.43,25.54,573336.0
2021-07-27 15:00:00,25.55,25.63,25.5,25.58,623227.0,25.55,25.63,25.5,25.58,623227.0
2021-07-27 15:30:00,25.58,25.6,25.35,25.45,1232012.0,25.58,25.6,25.35,25.45,1232012.0
2021-07-28 09:30:00,25.92,26.14,25.31,25.39,2248301.0,25.92,26.14,25.31,25.39,2248301.0
2021-07-28 10:00:00,25.4,25.43,24.84,24.94,1692734.0,25.4,25.43,24.84,24.94,1692734.0
2021-07-28 10:30:00,24.94,25.18,24.82,25.13,943921.0,24.94,25.18,24.82,25.13,943921.0
2021-07-28 11:00:00,25.12,25.48,25.11,25.36,846535.0,25.12,25.48,25.11,25.36,846535.0
2021-07-28 11:30:00,25.36,25.54,25.35,25.49,717156.0,25.36,25.54,25.35,25.49,717156.0
2021-07-28 12:00:00,25.48,25.49,25.37,25.38,263890.0,25.48,25.49,25.37,25.38,263890.0
2021-07-28 12:30:00,25.38,25.46,25.31,25.39,255550.0,25.38,25.46,25.31,25.39,255550.0
2021-07-28 13:00:00,25.39,25.57,25.39,25.57,239016.0,25.39,25.57,25.39,25.57,239016.0
2021-07-28 13:30:00,25.57,25.59,25.38,25.39,293466.0,25.57,25.59,25.38,25.39,293466.0
2021-07-28 14:00:00,25.39,25.61,25.35,25.61,337798.0,25.39,25.61,25.35,25.61,337798.0
2021-07-28 14:30:00,25.61,25.84,25.6,25.75,638334.0,25.61,25.84,25.6,25.75,638334.0
2021-07-28 15:00:00,25.75,25.86,25.65,25.67,639839.0,25.75,25.86,25.65,25.67,639839.0
2021-07-28 15:30:00,25.67,25.69,25.51,25.52,1020979.0,25.67,25.69,25.51,25.52,1020979.0
2021-07-29 09:30:00,25.76,25.82,25.31,25.59,1584615.0,25.76,25.82,25.31,25.59,1584615.0
2021-07-29 10:00:00,25.59,25.76,25.37,25.59,906571.0,25.59,25.76,25.37,25.59,906571.0
2021-07-29 10:30:00,25.6,25.76,25.57,25.7,540661.0,25.6,25.76,25.57,25.7,540661.0
2021-07-29 11:00:00,25.71,25.99,25.71,25.95,842657.0,25.71,25.99,25.71,25.95,842657.0
2021-07-29 11:30:00,25.95,26.02,25.87,25.95,730044.0,25.95,26.02,25.87,25.95,730044.0
2021-07-29 12:00:00,25.95,26.02,25.93,25.94,406639.0,25.95,26.02,25.93,25.94,406639.0
2021-07-29 12:30:00,25.94,25.99,25.83,25.91,416582.0,25.94,25.99,25.83,25.91,416582.0
2021-07-29 13:00:00,25.92,25.95,25.83,25.9,532227.0,25.92,25.95,25.83,25.9,532227.0
2021-07-29 13:30:00,25.89,25.89,25.73,25.79,421548.0,25.89,25.89,25.73,25.79,421548.0
2021-07-29 14:00:00,25.79,25.79,25.54,25.57,420165.0,25.79,25.79,25.54,25.57,420165.0
2021-07-29 14:30:00,25.57,25.58,25.38,25.51,647616.0,25.57,25.58,25.38,25.51,647616.0
2021-07-29 15:00:00,25.51,25.52,25.33,25.34,387733.0,25.51,25.52,25.33,25.34,387733.0
2021-07-29 15:30:00,25.32,25.42,25.29,25.3,759738.0,25.32,25.42,25.29,25.3,759738.0
2021-07-30 09:30:00,24.85,25.06,24.55,25.0,1949426.0,24.85,25.06,24.55,25.0,1949426.0
2021-07-30 10:00:00,24.99,25.25,24.8,24.82,1388571.0,24.99,25.25,24.8,24.82,1388571.0
2021-07-30 10:30:00,24.82,24.94,24.48,24.55,1280758.0,24.82,24.94,24.48,24.55,1280758.0
2021-07-30 11:00:00,24.55,24.73,24.37,24.4,1041659.0,24.55,24.73,24.37,24.4,1041659.0
2021-07-30 11:30:00,24.41,24.46,24.27,24.4,1160693.0,24.41,24.46,24.27,24.4,1160693.0
2021-07-30 12:00:00,24.4,24.44,24.17,24.18,923379.0,24.4,24.44,24.17,24.18,923379.0
2021-07-30 12:30:00,24.18,24.29,24.01,24.05,861858.0,24.18,24.29,24.01,24.05,861858.0
2021-07-30 13:00:00,24.05,24.15,23.98,24.13,972286.0,24.05,24.15,23.98,24.13,972286.0
2021-07-30 13:30:00,24.14,24.21,24.08,24.09,415167.0,24.14,24.21,24.08,24.09,415167.0
2021-07-30 14:00:00,24.1,24.15,23.97,23.97,552830.0,24.1,24.15,23.97,23.97,552830.0
2021-07-30 14:30:00,23.97,24.07,23.92,23.96,792453.0,23.97,24.07,23.92,23.96,792453.0
2021-07-30 15:00:00,23.96,24.1,23.87,23.95,806438.0,23.96,24.1,23.87,23.95,806438.0
2021-07-30 15:30:00,23.95,24.05,23.88,24.04,1656437.0,23.95,24.05,23.88,24.04,1656437.0
2021-08-02 09:30:00,24.06,24.92,23.8,24.76,3386609.0,24.06,24.92,23.8,24.76,3386609.0
2021-08-02 10:00:00,24.75,24.88,24.28,24.31,1776675.0,24.75,24.88,24.28,24.31,1776675.0
2021-08-02 10:30:00,24.31,24.49,24.04,24.07,920064.0,24.31,24.49,24.04,24.07,920064.0
2021-08-02 11:00:00,24.06,24.22,23.99,24.06,964484.0,24.06,24.22,23.99,24.06,964484.0
2021-08-02 11:30:00,24.07,24.1,23.88,23.89,788571.0,24.07,24.1,23.88,23.89,788571.0
2021-08-02 12:00:00,23.89,23.97,23.83,23.93,673070.0,23.89,23.97,23.83,23.93,673070.0
2021-08-02 12:30:00,23.94,24.05,23.93,23.96,471817.0,23.94,24.05,23.93,23.96,471817.0
2021-08-02 13:00:00,23.97,24.02,23.87,23.88,410769.0,23.97,24.02,23.87,23.88,410769.0
2021-08-02 13:30:00,23.89,24.0,23.85,23.89,473790.0,23.89,24.0,23.85,23.89,473790.0
2021-08-02 14:00:00,23.89,24.16,23.85,24.07,834833.0,23.89,24.16,23.85,24.07,834833.0
2021-08-02 14:30:00,24.08,24.14,23.96,24.0,424159.0,24.08,24.14,23.96,24.0,424159.0
2021-08-02 15:00:00,24.0,24.04,23.75,23.76,552162.0,24.0,24.04,23.75,23.76,552162.0
2021-08-02 15:30:00,23.76,23.78,23.51,23.58,1382257.0,23.76,23.78,23.51,23.58,1382257.0
2021-08-03 09:30:00,23.66,23.71,22.51,22.85,3770164.0,23.66,23.71,22.51,22.85,3770164.0
2021-08-03 10:00:00,22.84,22.93,22.56,22.81,2165201.0,22.84,22.93,22.56,22.81,2165201.0
2021-08-03 10:30:00,22.8,23.03,22.58,22.65,1496927.0,22.8,23.03,22.58,22.65,1496927.0
2021-08-03 11:00:00,22.64,22.93,22.64,22.92,947571.0,22.64,22.93,22.64,22.92,947571.0
2021-08-03 11:30:00,22.93,23.18,22.91,22.96,1051107.0,22.93,23.18,22.91,22.96,1051107.0
2021-08-03 12:00:00,22.95,23.08,22.91,22.96,482114.0,22.95,23.08,22.91,22.96,482114.0
2021-08-03 12:30:00,22.96,22.98,22.84,22.93,511172.0,22.96,22.98,22.84,22.93,511172.0
2021-08-03 13:00:00,22.92,22.93,22.65,22.69,671499.0,22.92,22.93,22.65,22.69,671499.0
2021-08-03 13:30:00,22.69,22.94,22.63,22.88,842733.0,22.69,22.94,22.63,22.88,842733.0
2021-08-03 14:00:00,22.88,22.9,22.77,22.89,528017.0,22.88,22.9,22.77,22.89,528017.0
2021-08-03 14:30:00,22.89,23.06,22.86,22.9,590507.0,22.89,23.06,22.86,22.9,590507.0
2021-08-03 15:00:00,22.9,23.09,22.89,23.05,651486.0,22.9,23.09,22.89,23.05,651486.0
2021-08-03 15:30:00,23.06,23.26,23.01,23.19,1381191.0,23.06,23.26,23.01,23.19,1381191.0
2021-08-04 09:30:00,22.79,23.32,22.42,22.46,2724126.0,22.79,23.32,22.42,22.46,2724126.0
2021-08-04 10:00:00,22.45,22.85,22.34,22.79,1846511.0,22.45,22.85,22.34,22.79,1846511.0
2021-08-04 10:30:00,22.79,22.84,22.47,22.73,1091644.0,22.79,22.84,22.47,22.73,1091644.0
2021-08-04 11:00:00,22.73,23.16,22.69,23.07,1052843.0,22.73,23.16,22.69,23.07,1052843.0
2021-08-04 11:30:00,23.07,23.07,22.7,22.72,785006.0,23.07,23.07,22.7,22.72,785006.0
2021-08-04 12:00:00,22.72,22.76,22.47,22.52,683609.0,22.72,22.76,22.47,22.52,683609.0
2021-08-04 12:30:00,22.5,22.57,22.41,22.44,632640.0,22.5,22.57,22.41,22.44,632640.0
2021-08-04 13:00:00,22.44,22.58,22.41,22.51,1170921.0,22.44,22.58,22.41,22.51,1170921.0
2021-08-04 13:30:00,22.5,22.54,22.35,22.48,805205.0,22.5,22.54,22.35,22.48,805205.0
2021-08-04 14:00:00,22.49,22.53,22.41,22.46,469968.0,22.49,22.53,22.41,22.46,469968.0
2021-08-04 14:30:00,22.46,22.63,22.42,22.61,506998.0,22.46,22.63,22.42,22.61,506998.0
2021-08-04 15:00:00,22.61,22.61,22.41,22.5,568349.0,22.61,22.61,22.41,22.5,568349.0
2021-08-04 15:30:00,22.5,22.62,22.48,22.6,1502693.0,22.5,22.62,22.48,22.6,1502693.0
2021-08-05 09:30:00,22.66,23.4,22.62,23.39,2871124.0,22.66,23.4,22.62,23.39,2871124.0
2021-08-05 10:00:00,23.39,23.65,23.25,23.53,1775337.0,23.39,23.65,23.25,23.53,1775337.0
2021-08-05 10:30:00,23.54,23.91,23.54,23.7,1594324.0,23.54,23.91,23.54,23.7,1594324.0
2021-08-05 11:00:00,23.69,23.97,23.66,23.94,954570.0,23.69,23.97,23.66,23.94,954570.0
2021-08-05 11:30:00,23.94,23.99,23.81,23.91,847255.0,23.94,23.99,23.81,23.91,847255.0
2021-08-05 12:00:00,23.92,23.98,23.8,23.81,553525.0,23.92,23.98,23.8,23.81,553525.0
2021-08-05 12:30:00,23.81,23.92,23.78,23.8,695801.0,23.81,23.92,23.78,23.8,695801.0
2021-08-05 13:00:00,23.8,24.03,23.78,24.03,522318.0,23.8,24.03,23.78,24.03,522318.0
2021-08-05 13:30:00,24.03,24.2,23.98,24.13,699524.0,24.03,24.2,23.98,24.13,699524.0
2021-08-05 14:00:00,24.13,24.18,24.03,24.17,743100.0,24.13,24.18,24.03,24.17,743100.0
2021-08-05 14:30:00,24.17,24.2,23.96,23.96,568355.0,24.17,24.2,23.96,23.96,568355.0
2021-08-05 15:00:00,23.97,24.23,23.97,24.18,1043318.0,23.97,24.23,23.97,24.18,1043318.0
2021-08-05 15:30:00,24.18,24.19,23.99,24.18,1906562.0,24.18,24.19,23.99,24.18,1906562.0
2021-08-06 09:30:00,24.55,24.73,23.75,24.23,3249310.0,24.55,24.73,23.75,24.23,3249310.0
2021-08-06 10:00:00,24.25,24.48,24.15,24.44,1714877.0,24.25,24.48,24.15,24.44,1714877.0
2021-08-06 10:30:00,24.43,24.52,23.95,24.3,1698096.0,24.43,24.52,23.95,24.3,1698096.0
2021-08-06 11:00:00,24.3,24.85,24.29,24.63,1823535.0,24.3,24.85,24.29,24.63,1823535.0
2021-08-06 11:30:00,24.63,24.63,24.32,24.46,818067.0,24.63,24.63,24.32,24.46,818067.0
2021-08-06 12:00:00,24.46,24.63,24.34,24.59,559803.0,24.46,24.63,24.34,24.59,559803.0
2021-08-06 12:30:00,24.58,24.73,24.51,24.73,473340.0,24.58,24.73,24.51,24.73,473340.0
2021-08-06 13:00:00,24.72,24.97,24.71,24.88,858518.0,24.72,24.97,24.71,24.88,858518.0
2021-08-06 13:30:00,24.87,24.91,24.66,24.76,929395.0,24.87,24.91,24.66,24.76,929395.0
2021-08-06 14:00:00,24.75,24.91,24.73,24.87,455873.0,24.75,24.91,24.73,24.87,455873.0
2021-08-06 14:30:00,24.86,24.91,24.79,24.86,338890.0,24.86,24.91,24.79,24.86,338890.0
2021-08-06 15:00:00,24.86,24.91,24.74,24.84,538422.0,24.86,24.91,24.74,24.84,538422.0
2021-08-06 15:30:00,24.84,24.91,24.79,24.89,1378233.0,24.84,24.91,24.79,24.89,1378233.0
2021-08-09 09:30:00,24.64,24.65,23.59,23.92,3508577.0,24.64,24.65,23.59,23.92,3508577.0
2021-08-09 10:00:00,23.93,24.06,23.8,23.99,1334684.0,23.93,24.06,23.8,23.99,1334684.0
2021-08-09 10:30:00,23.98,24.14,23.88,24.11,900620.0,23.98,24.14,23.88,24.11,900620.0
2021-08-09 11:00:00,24.1,24.4,24.07,24.4,1259634.0,24.1,24.4,24.07,24.4,1259634.0
2021-08-09 11:30:00,24.4,24.46,24.32,24.38,823657.0,24.4,24.46,24.32,24.38,823657.0
2021-08-09 12:00:00,24.38,24.41,24.21,24.34,559300.0,24.38,24.41,24.21,24.34,559300.0
2021-08-09 12:30:00,24.34,24.41,24.28,24.37,360269.0,24.34,24.41,24.28,24.37,360269.0
2021-08-09 13:00:00,24.37,24.45,24.34,24.45,381029.0,24.37,24.45,24.34,24.45,381029.0
2021-08-09 13:30:00,24.45,24.55,24.44,24.54,535737.0,24.45,24.55,24.44,24.54,535737.0
2021-08-09 14:00:00,24.54,24.66,24.53,24.59,415054.0,24.54,24.66,24.53,24.59,415054.0
2021-08-09 14:30:00,24.6,24.8,24.59,24.7,621123.0,24.6,24.8,24.59,24.7,621123.0
2021-08-09 15:00:00,24.71,24.77,24.64,24.67,604134.0,24.71,24.77,24.64,24.67,604134.0
2021-08-09 15:30:00,24.67,24.72,24.59,24.65,1572739.0,24.67,24.72,24.59,24.65,1572739.0
2021-08-10 09:30:00,24.78,25.35,24.65,25.26,2484963.0,24.78,25.35,24.65,25.26,2484963.0
2021-08-10 10:00:00,25.27,25.58,25.18,25.4,2281905.0,25.27,25.58,25.18,25.4,2281905.0
2021-08-10 10:30:00,25.4,25.51,25.29,25.38,1164743.0,25.4,25.51,25.29,25.38,1164743.0
2021-08-10 11:00:00,25.38,25.51,25.28,25.51,594276.0,25.38,25.51,25.28,25.51,594276.0
2021-08-10 11:30:00,25.51,25.51,25.36,25.49,694037.0,25.51,25.51,25.36,25.49,694037.0
2021-08-10 12:00:00,25.5,25.78,25.49,25.77,991388.0,25.5,25.78,25.49,25.77,991388.0
2021-08-10 12:30:00,25.76,25.85,25.66,25.72,736881.0,25.76,25.85,25.66,25.72,736881.0
2021-08-10 13:00:00,25.72,25.99,25.7,25.96,817453.0,25.72,25.99,25.7,25.96,817453.0
2021-08-10 13:30:00,25.95,26.0,25.81,25.9,899696.0,25.95,26.0,25.81,25.9,899696.0
2021-08-10 14:00:00,25.9,25.99,25.79,25.83,640012.0,25.9,25.99,25.79,25.83,640012.0
2021-08-10 14:30:00,25.83,25.99,25.83,25.89,542644.0,25.83,25.99,25.83,25.89,542644.0
2021-08-10 15:00:00,25.89,25.92,25.78,25.86,646989.0,25.89,25.92,25.78,25.86,646989.0
2021-08-10 15:30:00,25.86,25.9,25.74,25.82,1471875.0,25.86,25.9,25.74,25.82,1471875.0
2021-08-11 09:30:00,25.65,26.19,25.08,26.17,3080691.0,25.65,26.19,25.08,26.17,3080691.0
2021-08-11 10:00:00,26.17,26.31,26.07,26.09,1542630.0,26.17,26.31,26.07,26.09,1542630.0
2021-08-11 10:30:00,26.08,26.09,25.74,25.87,1274612.0,26.08,26.09,25.74,25.87,1274612.0
2021-08-11 11:00:00,25.88,25.9,25.59,25.77,862851.0,25.88,25.9,25.59,25.77,862851.0
2021-08-11 11:30:00,25.76,25.86,25.61,25.68,583180.0,25.76,25.86,25.61,25.68,583180.0
2021-08-11 12:00:00,25.67,25.88,25.65,25.86,668252.0,25.67,25.88,25.65,25.86,668252.0
2021-08-11 12:30:00,25.86,26.1,25.86,26.09,686679.0,25.86,26.1,25.86,26.09,686679.0
2021-08-11 13:00:00,26.09,26.21,26.08,26.11,685663.0,26.09,26.21,26.08,26.11,685663.0
2021-08-11 13:30:00,26.12,26.23,26.1,26.13,534028.0,26.12,26.23,26.1,26.13,534028.0
2021-08-11 14:00:00,26.14,26.18,26.09,26.13,395437.0,26.14,26.18,26.09,26.13,395437.0
2021-08-11 14:30:00,26.13,26.29,26.09,26.27,516306.0,26.13,26.29,26.09,26.27,516306.0
2021-08-11 15:00:00,26.26,26.39,26.25,26.3,857752.0,26.26,26.39,26.25,26.3,857752.0
2021-08-11 15:30:00,26.3,26.3,26.15,26.27,1461238.0,26.3,26.3,26.15,26.27,1461238.0
2021-08-12 09:30:00,25.85,26.0,25.41,25.56,2305659.0,25.85,26.0,25.41,25.56,2305659.0
2021-08-12 10:00:00,25.57,25.71,25.26,25.4,1299056.0,25.57,25.71,25.26,25.4,1299056.0
2021-08-12 10:30:00,25.39,25.42,25.15,25.3,1443232.0,25.39,25.42,25.15,25.3,1443232.0
2021-08-12 11:00:00,25.29,25.5,25.17,25.46,827706.0,25.29,25.5,25.17,25.46,827706.0
2021-08-12 11:30:00,25.46,25.57,25.4,25.48,542815.0,25.46,25.57,25.4,25.48,542815.0
2021-08-12 12:00:00,25.48,25.6,25.46,25.58,467195.0,25.48,25.6,25.46,25.58,467195.0
2021-08-12 12:30:00,25.57,25.6,25.43,25.54,392700.0,25.57,25.6,25.43,25.54,392700.0
2021-08-12 13:00:00,25.54,25.58,25.39,25.45,486130.0,25.54,25.58,25.39,25.45,486130.0
2021-08-12 13:30:00,25.44,25.58,25.38,25.51,299303.0,25.44,25.58,25.38,25.51,299303.0
2021-08-12 14:00:00,25.53,25.63,25.48,25.51,412899.0,25.53,25.63,25.48,25.51,412899.0
2021-08-12 14:30:00,25.51,25.58,25.46,25.55,313513.0,25.51,25.58,25.46,25.55,313513.0
2021-08-12 15:00:00,25.55,25.67,25.55,25.61,418706.0,25.55,25.67,25.55,25.61,418706.0
2021-08-12 15:30:00,25.61,25.87,25.6,25.82,1095705.0,25.61,25.87,25.6,25.82,1095705.0
2021-08-13 09:30:00,25.73,25.75,25.1,25.22,2066163.0,25.73,25.75,25.1,25.22,2066163.0
2021-08-13 10:00:00,25.22,25.31,25.11,25.17,1155498.0,25.22,25.31,25.11,25.17,1155498.0
2021-08-13 10:30:00,25.16,25.44,25.15,25.38,739188.0,25.16,25.44,25.15,25.38,739188.0
2021-08-13 11:00:00,25.38,25.48,25.33,25.43,536795.0,25.38,25.48,25.33,25.43,536795.0
2021-08-13 11:30:00,25.42,25.48,25.35,25.43,383399.0,25.42,25.48,25.35,25.43,383399.0
2021-08-13 12:00:00,25.43,25.51,25.41,25.47,414210.0,25.43,25.51,25.41,25.47,414210.0
2021-08-13 12:30:00,25.47,25.51,25.42,25.46,222241.0,25.47,25.51,25.42,25.46,222241.0
2021-08-13 13:00:00,25.46,25.51,25.4,25.46,432631.0,25.46,25.51,25.4,25.46,432631.0
2021-08-13 13:30:00,25.45,25.47,25.34,25.37,326115.0,25.45,25.47,25.34,25.37,326115.0
2021-08-13 14:00:00,25.37,25.37,24.93,24.98,1395532.0,25.37,25.37,24.93,24.98,1395532.0
2021-08-13 14:30:00,24.98,25.03,24.88,24.92,1186606.0,24.98,25.03,24.88,24.92,1186606.0
2021-08-13 15:00:00,24.92,25.05,24.88,24.89,1133818.0,24.92,25.05,24.88,24.89,1133818.0
2021-08-13 15:30:00,24.89,25.06,24.85,25.05,1527218.0,24.89,25.06,24.85,25.05,1527218.0
2021-08-16 09:30:00,24.61,24.75,24.04,24.09,2316757.0,24.61,24.75,24.04,24.09,2316757.0
2021-08-16 10:00:00,24.09,24.67,24.02,24.34,1694926.0,24.09,24.67,24.02,24.34,1694926.0
2021-08-16 10:30:00,24.34,24.73,24.3,24.51,1017413.0,24.34,24.73,24.3,24.51,1017413.0
2021-08-16 11:00:00,24.51,24.61,24.37,24.48,769132.0,24.51,24.61,24.37,24.48,769132.0
2021-08-16 11:30:00,24.49,24.68,24.49,24.53,540876.0,24.49,24.68,24.49,24.53,540876.0
2021-08-16 12:00:00,24.54,24.56,24.39,24.43,490194.0,24.54,24.56,24.39,24.43,490194.0
2021-08-16 12:30:00,24.43,24.53,24.41,24.52,327927.0,24.43,24.53,24.41,24.52,327927.0
2021-08-16 13:00:00,24.52,24.68,24.49,24.67,303387.0,24.52,24.68,24.49,24.67,303387.0
2021-08-16 13:30:00,24.67,24.82,24.66,24.8,539082.0,24.67,24.82,24.66,24.8,539082.0
2021-08-16 14:00:00,24.81,24.86,24.63,24.64,472360.0,24.81,24.86,24.63,24.64,472360.0
2021-08-16 14:30:00,24.64,24.79,24.58,24.73,468745.0,24.64,24.79,24.58,24.73,468745.0
2021-08-16 15:00:00,24.73,24.77,24.67,24.71,329350.0,24.73,24.77,24.67,24.71,329350.0
2021-08-16 15:30:00,24.71,24.76,24.57,24.62,917050.0,24.71,24.76,24.57,24.62,917050.0
2021-08-17 09:30:00,24.1,24.27,23.75,23.81,1711284.0,24.1,24.27,23.75,23.81,1711284.0
2021-08-17 10:00:00,23.81,24.18,23.72,24.11,1570173.0,23.81,24.18,23.72,24.11,1570173.0
2021-08-17 10:30:00,24.11,24.14,23.83,24.0,1224253.0,24.11,24.14,23.83,24.0,1224253.0
2021-08-17 11:00:00,24.0,24.04,23.75,23.82,733806.0,24.0,24.04,23.75,23.82,733806.0
2021-08-17 11:30:00,23.82,23.96,23.76,23.8,443093.0,23.82,23.96,23.76,23.8,443093.0
2021-08-17 12:00:00,23.8,23.82,23.6,23.65,641398.0,23.8,23.82,23.6,23.65,641398.0
2021-08-17 12:30:00,23.64,23.65,23.28,23.31,1077311.0,23.64,23.65,23.28,23.31,1077311.0
2021-08-17 13:00:00,23.31,23.66,23.29,23.61,737018.0,23.31,23.66,23.29,23.61,737018.0
2021-08-17 13:30:00,23.61,23.66,23.45,23.64,498546.0,23.61,23.66,23.45,23.64,498546.0
2021-08-17 14:00:00,23.63,23.68,23.55,23.55,356955.0,23.63,23.68,23.55,23.55,356955.0
2021-08-17 14:30:00,23.56,23.76,23.52,23.76,375196.0,23.56,23.76,23.52,23.76,375196.0
2021-08-17 15:00:00,23.75,23.78,23.63,23.71,364289.0,23.75,23.78,23.63,23.71,364289.0
2021-08-17 15:30:00,23.72,23.75,23.6,23.71,935433.0,23.72,23.75,23.6,23.71,935433.0
2021-08-18 09:30:00,23.65,24.0,23.29,23.59,1723173.0,23.65,24.0,23.29,23.59,1723173.0
2021-08-18 10:00:00,23.6,23.6,23.35,23.38,773049.0,23.6,23.6,23.35,23.38,773049.0
2021-08-18 10:30:00,23.38,24.24,23.34,24.2,1517871.0,23.38,24.24,23.34,24.2,1517871.0
2021-08-18 11:00:00,24.2,24.4,24.12,24.24,1373025.0,24.2,24.4,24.12,24.24,1373025.0
2021-08-18 11:30:00,24.23,24.38,24.1,24.34,862117.0,24.23,24.38,24.1,24.34,862117.0
2021-08-18 12:00:00,24.34,24.37,24.14,24.18,675540.0,24.34,24.37,24.14,24.18,675540.0
2021-08-18 12:30:00,24.17,24.34,24.15,24.29,417555.0,24.17,24.34,24.15,24.29,417555.0
2021-08-18 13:00:00,24.29,24.34,24.22,24.32,418279.0,24.29,24.34,24.22,24.32,418279.0
2021-08-18 13:30:00,24.31,24.4,24.28,24.31,449873.0,24.31,24.4,24.28,24.31,449873.0
2021-08-18 14:00:00,24.32,24.42,24.07,24.2,733786.0,24.32,24.42,24.07,24.2,733786.0
2021-08-18 14:30:00,24.2,24.3,24.18,24.27,372668.0,24.2,24.3,24.18,24.27,372668.0
2021-08-18 15:00:00,24.26,24.28,24.0,24.02,641122.0,24.26,24.28,24.0,24.02,641122.0
2021-08-18 15:30:00,24.02,24.09,23.87,23.9,979589.0,24.02,24.09,23.87,23.9,979589.0
2021-08-19 09:30:00,23.45,23.64,23.26,23.43,2204190.0,23.45,23.64,23.26,23.43,2204190.0
2021-08-19 10:00:00,23.43,23.62,23.03,23.06,1700938.0,23.43,23.62,23.03,23.06,1700938.0
2021-08-19 10:30:00,23.06,23.07,22.71,22.9,2105422.0,23.06,23.07,22.71,22.9,2105422.0
2021-08-19 11:00:00,22.89,22.91,22.59,22.63,1419307.0,22.89,22.91,22.59,22.63,1419307.0
2021-08-19 11:30:00,22.64,22.99,22.61,22.97,1258585.0,22.64,22.99,22.61,22.97,1258585.0
2021-08-19 12:00:00,22.98,23.08,22.85,23.06,587156.0,22.98,23.08,22.85,23.06,587156.0
2021-08-19 12:30:00,23.06,23.15,22.97,23.14,518197.0,23.06,23.15,22.97,23.14,518197.0
2021-08-19 13:00:00,23.14,23.14,23.01,23.01,455078.0,23.14,23.14,23.01,23.01,455078.0
2021-08-19 13:30:00,23.02,23.05,22.89,22.91,519941.0,23.02,23.05,22.89,22.91,519941.0
2021-08-19 14:00:00,22.9,22.98,22.81,22.81,449663.0,22.9,22.98,22.81,22.81,449663.0
2021-08-19 14:30:00,22.81,22.97,22.77,22.86,429754.0,22.81,22.97,22.77,22.86,429754.0
2021-08-19 15:00:00,22.85,23.03,22.85,23.03,482260.0,22.85,23.03,22.85,23.03,482260.0
2021-08-19 15:30:00,23.03,23.07,22.9,23.06,1298463.0,23.03,23.07,22.9,23.06,1298463.0
2021-08-20 09:30:00,22.97,23.47,22.84,23.08,2392589.0,22.97,23.47,22.84,23.08,2392589.0
2021-08-20 10:00:00,23.08,23.17,22.87,22.89,1398390.0,23.08,23.17,22.87,22.89,1398390.0
2021-08-20 10:30:00,22.89,23.09,22.79,23.08,980110.0,22.89,23.09,22.79,23.08,980110.0
2021-08-20 11:00:00,23.08,23.24,22.99,23.16,607427.0,23.08,23.24,22.99,23.16,607427.0
2021-08-20 11:30:00,23.16,23.32,23.14,23.27,637758.0,23.16,23.32,23.14,23.27,637758.0
2021-08-20 12:00:00,23.27,23.36,23.25,23.33,473363.0,23.27,23.36,23.25,23.33,473363.0
2021-08-20 12:30:00,23.33,23.42,23.25,23.35,481147.0,23.33,23.42,23.25,23.35,481147.0
2021-08-20 13:00:00,23.36,23.44,23.33,23.36,324424.0,23.36,23.44,23.33,23.36,324424.0
2021-08-20 13:30:00,23.36,23.42,23.28,23.35,329017.0,23.36,23.42,23.28,23.35,329017.0
2021-08-20 14:00:00,23.34,23.57,23.34,23.51,677757.0,23.34,23.57,23.34,23.51,677757.0
2021-08-20 14:30:00,23.52,23.6,23.5,23.59,442909.0,23.52,23.6,23.5,23.59,442909.0
2021-08-20 15:00:00,23.59,23.63,23.5,23.55,536062.0,23.59,23.63,23.5,23.55,536062.0
2021-08-20 15:30:00,23.55,23.64,23.5,23.63,1289803.0,23.55,23.64,23.5,23.63,1289803.0
2021-08-23 09:30:00,23.95,24.74,23.95,24.65,3314357.0,23.95,24.74,23.95,24.65,3314357.0
2021-08-23 10:00:00,24.65,24.71,24.19,24.21,1671442.0,24.65,24.71,24.19,24.21,1671442.0
2021-08-23 10:30:00,24.22,24.37,24.14,24.34,1127682.0,24.22,24.37,24.14,24.34,1127682.0
2021-08-23 11:00:00,24.34,24.49,24.25,24.36,940456.0,24.34,24.49,24.25,24.36,940456.0
2021-08-23 11:30:00,24.36,24.43,24.26,24.33,712972.0,24.36,24.43,24.26,24.33,712972.0
2021-08-23 12:00:00,24.34,24.45,24.31,24.38,441650.0,24.34,24.45,24.31,24.38,441650.0
2021-08-23 12:30:00,24.39,24.43,24.32,24.42,369107.0,24.39,24.43,24.32,24.42,369107.0
2021-08-23 13:00:00,24.41,24.74,24.4,24.73,647711.0,24.41,24.74,24.4,24.73,647711.0
2021-08-23 13:30:00,24.74,24.76,24.55,24.59,549152.0,24.74,24.76,24.55,24.59,549152.0
2021-08-23 14:00:00,24.58,24.78,24.57,24.76,489979.0,24.58,24.78,24.57,24.76,489979.0
2021-08-23 14:30:00,24.76,24.77,24.67,24.69,410310.0,24.76,24.77,24.67,24.69,410310.0
2021-08-23 15:00:00,24.7,24.7,24.52,24.61,537773.0,24.7,24.7,24.52,24.61,537773.0
2021-08-23 15:30:00,24.61,24.71,24.58,24.63,1035207.0,24.61,24.71,24.58,24.63,1035207.0
2021-08-24 09:30:00,25.13,25.81,25.12,25.72,2953016.0,25.13,25.81,25.12,25.72,2953016.0
2021-08-24 10:00:00,25.74,25.74,25.32,25.43,1209590.0,25.74,25.74,25.32,25.43,1209590.0
2021-08-24 10:30:00,25.43,25.72,25.43,25.68,683286.0,25.43,25.72,25.43,25.68,683286.0
2021-08-24 11:00:00,25.67,25.71,25.52,25.59,683148.0,25.67,25.71,25.52,25.59,683148.0
2021-08-24 11:30:00,25.58,25.66,25.49,25.5,599015.0,25.58,25.66,25.49,25.5,599015.0
2021-08-24 12:00:00,25.5,25.58,25.39,25.57,499973.0,25.5,25.58,25.39,25.57,499973.0
2021-08-24 12:30:00,25.57,25.75,25.56,25.74,588610.0,25.57,25.75,25.56,25.74,588610.0
2021-08-24 13:00:00,25.74,25.83,25.7,25.76,621460.0,25.74,25.83,25.7,25.76,621460.0
2021-08-24 13:30:00,25.76,25.91,25.72,25.83,624560.0,25.76,25.91,25.72,25.83,624560.0
2021-08-24 14:00:00,25.82,25.87,25.75,25.85,416293.0,25.82,25.87,25.75,25.85,416293.0
2021-08-24 14:30:00,25.84,25.95,25.82,25.89,408537.0,25.84,25.95,25.82,25.89,408537.0
2021-08-24 15:00:00,25.89,25.96,25.79,25.84,770059.0,25.89,25.96,25.79,25.84,770059.0
2021-08-24 15:30:00,25.83,25.91,25.75,25.78,1168274.0,25.83,25.91,25.75,25.78,1168274.0
2021-08-25 09:30:00,25.85,26.21,25.27,26.17,2629201.0,25.85,26.21,25.27,26.17,2629201.0
2021-08-25 10:00:00,26.15,26.31,25.9,26.09,1518565.0,26.15,26.31,25.9,26.09,1518565.0
2021-08-25 10:30:00,26.09,26.19,26.0,26.16,811674.0,26.09,26.19,26.0,26.16,811674.0
2021-08-25 11:00:00,26.17,26.19,25.93,26.1,843640.0,26.17,26.19,25.93,26.1,843640.0
2021-08-25 11:30:00,26.1,26.23,26.06,26.21,545559.0,26.1,26.23,26.06,26.21,545559.0
2021-08-25 12:00:00,26.2,26.25,26.13,26.21,367094.0,26.2,26.25,26.13,26.21,367094.0
2021-08-25 12:30:00,26.21,26.27,26.11,26.23,840656.0,26.21,26.27,26.11,26.23,840656.0
2021-08-25 13:00:00,26.24,26.35,26.2,26.3,693042.0,26.24,26.35,26.2,26.3,693042.0
2021-08-25 13:30:00,26.31,26.33,26.12,26.18,619821.0,26.31,26.33,26.12,26.18,619821.0
2021-08-25 14:00:00,26.18,26.28,26.12,26.21,403882.0,26.18,26.28,26.12,26.21,403882.0
2021-08-25 14:30:00,26.21,26.21,26.04,26.13,436381.0,26.21,26.21,26.04,26.13,436381.0
2021-08-25 15:00:00,26.13,26.14,25.96,26.05,742900.0,26.13,26.14,25.96,26.05,742900.0
2021-08-25 15:30:00,26.05,26.14,26.01,26.04,991475.0,26.05,26.14,26.01,26.04,991475.0
2021-08-26 09:30:00,25.78,26.14,25.43,26.09,2143640.0,25.78,26.14,25.43,26.09,2143640.0
2021-08-26 10:00:00,26.09,26.28,25.9,26.05,1254925.0,26.09,26.28,25.9,26.05,1254925.0
2021-08-26 10:30:00,26.06,26.18,25.58,25.64,1079252.0,26.06,26.18,25.58,25.64,1079252.0
2021-08-26 11:00:00,25.64,25.72,25.45,25.64,1007655.0,25.64,25.72,25.45,25.64,1007655.0
2021-08-26 11:30:00,25.64,25.72,25.54,25.6,541614.0,25.64,25.72,25.54,25.6,541614.0
2021-08-26 12:00:00,25.6,25.69,25.53,25.67,343368.0,25.6,25.69,25.53,25.67,343368.0
2021-08-26 12:30:00,25.68,25.72,25.5,25.56,321388.0,25.68,25.72,25.5,25.56,321388.0
2021-08-26 13:00:00,25.56,25.6,25.38,25.47,568203.0,25.56,25.6,25.38,25.47,568203.0
2021-08-26 13:30:00,25.46,25.52,25.42,25.48,289240.0,25.46,25.52,25.42,25.48,289240.0
2021-08-26 14:00:00,25.48,25.51,25.38,25.44,441740.0,25.48,25.51,25.38,25.44,441740.0
2021-08-26 14:30:00,25.44,25.45,25.12,25.12,1064181.0,25.44,25.45,25.12,25.12,1064181.0
2021-08-26 15:00:00,25.12,25.31,25.07,25.26,969027.0,25.12,25.31,25.07,25.26,969027.0
2021-08-26 15:30:00,25.27,25.41,25.26,25.33,1016017.0,25.27,25.41,25.26,25.33,1016017.0
2021-08-27 09:30:00,25.46,25.91,25.35,25.57,1622660.0,25.46,25.91,25.35,25.57,1622660.0
2021-08-27 10:00:00,25.57,25.77,25.44,25.77,1117595.0,25.57,25.77,25.44,25.77,1117595.0
2021-08-27 10:30:00,25.77,26.02,25.71,26.02,964099.0,25.77,26.02,25.71,26.02,964099.0
2021-08-27 11:00:00,26.02,26.06,25.88,25.96,631929.0,26.02,26.06,25.88,25.96,631929.0
2021-08-27 11:30:00,25.95,26.14,25.94,26.09,601376.0,25.95,26.14,25.94,26.09,601376.0
2021-08-27 12:00:00,26.09,26.27,26.09,26.21,784938.0,26.09,26.27,26.09,26.21,784938.0
2021-08-27 12:30:00,26.21,26.25,26.09,26.11,541188.0,26.21,26.25,26.09,26.11,541188.0
2021-08-27 13:00:00,26.11,26.22,26.09,26.22,325798.0,26.11,26.22,26.09,26.22,325798.0
2021-08-27 13:30:00,26.21,26.34,26.16,26.34,587546.0,26.21,26.34,26.16,26.34,587546.0
2021-08-27 14:00:00,26.34,26.37,26.16,26.22,483853.0,26.34,26.37,26.16,26.22,483853.0
2021-08-27 14:30:00,26.22,26.29,26.15,26.28,399291.0,26.22,26.29,26.15,26.28,399291.0
2021-08-27 15:00:00,26.28,26.3,26.17,26.22,471826.0,26.28,26.3,26.17,26.22,471826.0
2021-08-27 15:30:00,26.22,26.25,26.15,26.15,837623.0,26.22,26.25,26.15,26.15,837623.0
2021-08-30 09:30:00,26.4,26.4,25.34,25.63,2205310.0,26.4,26.4,25.34,25.63,2205310.0
2021-08-30 10:00:00,25.62,25.7,25.41,25.55,1206243.0,25.62,25.7,25.41,25.55,1206243.0
2021-08-30 10:30:00,25.55,25.68,25.44,25.63,561214.0,25.55,25.68,25.44,25.63,561214.0
2021-08-30 11:00:00,25.63,25.64,25.44,25.5,559171.0,25.63,25.64,25.44,25.5,559171.0
2021-08-30 11:30:00,25.5,25.57,25.39,25.57,381994.0,25.5,25.57,25.39,25.57,381994.0
2021-08-30 12:00:00,25.57,25.71,25.56,25.64,596489.0,25.57,25.71,25.56,25.64,596489.0
2021-08-30 12:30:00,25.64,25.7,25.55,25.58,352250.0,25.64,25.7,25.55,25.58,352250.0
2021-08-30 13:00:00,25.58,25.59,25.48,25.54,303939.0,25.58,25.59,25.48,25.54,303939.0
2021-08-30 13:30:00,25.54,25.59,25.48,25.55,341709.0,25.54,25.59,25.48,25.55,341709.0
2021-08-30 14:00:00,25.55,25.56,25.4,25.44,286944.0,25.55,25.56,25.4,25.44,286944.0
2021-08-30 14:30:00,25.44,25.54,25.42,25.48,306114.0,25.44,25.54,25.42,25.48,306114.0
2021-08-30 15:00:00,25.49,25.54,25.37,25.39,348686.0,25.49,25.54,25.37,25.39,348686.0
2021-08-30 15:30:00,25.39,25.42,25.3,25.37,1144284.0,25.39,25.42,25.3,25.37,1144284.0
2021-08-31 09:30:00,25.23,25.84,25.13,25.31,1770052.0,25.23,25.84,25.13,25.31,1770052.0
2021-08-31 10:00:00,25.3,25.79,25.28,25.61,979739.0,25.3,25.79,25.28,25.61,979739.0
2021-08-31 10:30:00,25.61,25.66,25.45,25.46,625973.0,25.61,25.66,25.45,25.46,625973.0
2021-08-31 11:00:00,25.47,25.69,25.43,25.68,664896.0,25.47,25.69,25.43,25.68,664896.0
2021-08-31 11:30:00,25.68,25.81,25.64,25.75,476353.0,25.68,25.81,25.64,25.75,476353.0
2021-08-31 12:00:00,25.76,25.86,25.66,25.78,609135.0,25.76,25.86,25.66,25.78,609135.0
2021-08-31 12:30:00,25.78,25.97,25.7,25.94,619755.0,25.78,25.97,25.7,25.94,619755.0
2021-08-31 13:00:00,25.93,25.96,25.79,25.89,409409.0,25.93,25.96,25.79,25.89,409409.0
2021-08-31 13:30:00,25.89,25.94,25.82,25.87,338163.0,25.89,25.94,25.82,25.87,338163.0
2021-08-31 14:00:00,25.87,25.9,25.79,25.83,287725.0,25.87,25.9,25.79,25.83,287725.0
2021-08-31 14:30:00,25.82,25.86,25.72,25.82,246583.0,25.82,25.86,25.72,25.82,246583.0
2021-08-31 15:00:00,25.82,25.84,25.7,25.76,391291.0,25.82,25.84,25.7,25.76,391291.0
2021-08-31 15:30:00,25.76,25.9,25.66,25.84,1238529.0,25.76,25.9,25.66,25.84,1238529.0
2021-09-01 09:30:00,26.0,26.15,25.49,25.59,1839048.0,26.0,26.15,25.49,25.59,1839048.0
2021-09-01 10:00:00,25.61,25.83,25.57,25.67,787898.0,25.61,25.83,25.57,25.67,787898.0
2021-09-01 10:30:00,25.68,25.84,25.59,25.8,704995.0,25.68,25.84,25.59,25.8,704995.0
2021-09-01 11:00:00,25.79,25.79,25.59,25.6,580993.0,25.79,25.79,25.59,25.6,580993.0
2021-09-01 11:30:00,25.61,25.61,25.4,25.41,600597.0,25.61,25.61,25.4,25.41,600597.0
2021-09-01 12:00:00,25.41,25.53,25.35,25.53,506217.0,25.41,25.53,25.35,25.53,506217.0
2021-09-01 12:30:00,25.53,25.53,25.35,25.41,389905.0,25.53,25.53,25.35,25.41,389905.0
2021-09-01 13:00:00,25.41,25.44,25.19,25.23,738108.0,25.41,25.44,25.19,25.23,738108.0
2021-09-01 13:30:00,25.23,25.27,25.1,25.14,593876.0,25.23,25.27,25.1,25.14,593876.0
2021-09-01 14:00:00,25.15,25.17,24.98,25.08,1347075.0,25.15,25.17,24.98,25.08,1347075.0
2021-09-01 14:30:00,25.08,25.23,25.03,25.21,789793.0,25.08,25.23,25.03,25.21,789793.0
2021-09-01 15:00:00,25.2,25.22,25.09,25.13,298453.0,25.2,25.22,25.09,25.13,298453.0
2021-09-01 15:30:00,25.13,25.27,25.12,25.16,1247642.0,25.13,25.27,25.12,25.16,1247642.0
2021-09-02 09:30:00,25.27,25.33,24.57,24.77,2512685.0,25.27,25.33,24.57,24.77,2512685.0
2021-09-02 10:00:00,24.76,25.05,24.72,25.04,1679505.0,24.76,25.05,24.72,25.04,1679505.0
2021-09-02 10:30:00,25.05,25.27,24.97,25.24,1609083.0,25.05,25.27,24.97,25.24,1609083.0
2021-09-02 11:00:00,25.23,25.64,25.23,25.47,2272633.0,25.23,25.64,25.23,25.47,2272633.0
2021-09-02 11:30:00,25.49,25.75,25.43,25.75,1249492.0,25.49,25.75,25.43,25.75,1249492.0
2021-09-02 12:00:00,25.75,25.86,25.64,25.82,1106613.0,25.75,25.86,25.64,25.82,1106613.0
2021-09-02 12:30:00,25.82,26.01,25.79,25.93,1075193.0,25.82,26.01,25.79,25.93,1075193.0
2021-09-02 13:00:00,25.93,25.94,25.69,25.71,856813.0,25.93,25.94,25.69,25.71,856813.0
2021-09-02 13:30:00,25.7,25.77,25.61,25.7,557550.0,25.7,25.77,25.61,25.7,557550.0
2021-09-02 14:00:00,25.7,25.74,25.51,25.56,350985.0,25.7,25.74,25.51,25.56,350985.0
2021-09-02 14:30:00,25.56,25.68,25.53,25.63,257455.0,25.56,25.68,25.53,25.63,257455.0
2021-09-02 15:00:00,25.64,25.69,25.51,25.52,437733.0,25.64,25.69,25.51,25.52,437733.0
2021-09-02 15:30:00,25.52,25.53,25.35,25.48,1064079.0,25.52,25.53,25.35,25.48,1064079.0
2021-09-03 09:30:00,25.31,25.6,25.15,25.31,1358722.0,25.31,25.6,25.15,25.31,1358722.0
2021-09-03 10:00:00,25.3,25.38,25.08,25.13,1148206.0,25.3,25.38,25.08,25.13,1148206.0
2021-09-03 10:30:00,25.14,25.15,24.91,25.03,1275098.0,25.14,25.15,24.91,25.03,1275098.0
2021-09-03 11:00:00,25.03,25.05,24.74,24.77,881778.0,25.03,25.05,24.74,24.77,881778.0
2021-09-03 11:30:00,24.78,24.85,24.69,24.72,1111514.0,24.78,24.85,24.69,24.72,1111514.0
2021-09-03 12:00:00,24.71,24.75,24.52,24.65,1459666.0,24.71,24.75,24.52,24.65,1459666.0
2021-09-03 12:30:00,24.65,24.66,24.45,24.49,907172.0,24.65,24.66,24.45,24.49,907172.0
2021-09-03 13:00:00,24.49,24.69,24.43,24.6,656927.0,24.49,24.69,24.43,24.6,656927.0
2021-09-03 13:30:00,24.61,24.73,24.57,24.72,482143.0,24.61,24.73,24.57,24.72,482143.0
2021-09-03 14:00:00,24.71,24.8,24.68,24.69,554053.0,24.71,24.8,24.68,24.69,554053.0
2021-09-03 14:30:00,24.69,24.7,24.57,24.58,642306.0,24.69,24.7,24.57,24.58,642306.0
2021-09-03 15:00:00,24.59,24.68,24.51,24.53,567682.0,24.59,24.68,24.51,24.53,567682.0
2021-09-03 15:30:00,24.53,24.69,24.52,24.62,1106060.0,24.53,24.69,24.52,24.62,1106060.0
2021-09-07 09:30:00,24.37,25.1,24.0,24.82,2735869.0,24.37,25.1,24.0,24.82,2735869.0
2021-09-07 10:00:00,24.82,25.18,24.81,24.94,1327766.0,24.82,25.18,24.81,24.94,1327766.0
2021-09-07 10:30:00,24.94,24.97,24.55,24.61,981413.0,24.94,24.97,24.55,24.61,981413.0
2021-09-07 11:00:00,24.61,24.65,24.42,24.56,706898.0,24.61,24.65,24.42,24.56,706898.0
2021-09-07 11:30:00,24.56,24.7,24.48,24.55,881744.0,24.56,24.7,24.48,24.55,881744.0
2021-09-07 12:00:00,24.56,24.66,24.48,24.59,430346.0,24.56,24.66,24.48,24.59,430346.0
2021-09-07 12:30:00,24.59,24.8,24.57,24.73,564025.0,24.59,24.8,24.57,24.73,564025.0
2021-09-07 13:00:00,24.72,24.8,24.67,24.75,279098.0,24.72,24.8,24.67,24.75,279098.0
2021-09-07 13:30:00,24.76,24.89,24.74,24.86,290979.0,24.76,24.89,24.74,24.86,290979.0
2021-09-07 14:00:00,24.86,24.96,24.82,24.9,471027.0,24.86,24.96,24.82,24.9,471027.0
2021-09-07 14:30:00,24.9,25.09,24.89,25.08,468738.0,24.9,25.09,24.89,25.08,468738.0
2021-09-07 15:00:00,25.08,25.15,24.98,25.1,612516.0,25.08,25.15,24.98,25.1,612516.0
2021-09-07 15:30:00,25.1,25.16,25.03,25.05,1026286.0,25.1,25.16,25.03,25.05,1026286.0
2021-09-08 09:30:00,24.98,25.38,24.86,25.23,1848844.0,24.98,25.38,24.86,25.23,1848844.0
2021-09-08 10:00:00,25.23,25.3,24.83,24.84,975666.0,25.23,25.3,24.83,24.84,975666.0
2021-09-08 10:30:00,24.85,24.9,24.37,24.45,1250493.0,24.85,24.9,24.37,24.45,1250493.0
2021-09-08 11:00:00,24.46,24.64,24.42,24.43,711968.0,24.46,24.64,24.42,24.43,711968.0
2021-09-08 11:30:00,24.43,24.58,24.33,24.36,681642.0,24.43,24.58,24.33,24.36,681642.0
2021-09-08 12:00:00,24.35,24.57,24.31,24.54,480504.0,24.35,24.57,24.31,24.54,480504.0
2021-09-08 12:30:00,24.54,24.62,24.48,24.53,283928.0,24.54,24.62,24.48,24.53,283928.0
2021-09-08 13:00:00,24.53,24.55,24.46,24.51,231849.0,24.53,24.55,24.46,24.51,231849.0
2021-09-08 13:30:00,24.52,24.58,24.44,24.55,242941.0,24.52,24.58,24.44,24.55,242941.0
2021-09-08 14:00:00,24.55,24.68,24.5,24.53,692334.0,24.55,24.68,24.5,24.53,692334.0
2021-09-08 14:30:00,24.53,24.59,24.52,24.57,290497.0,24.53,24.59,24.52,24.57,290497.0
2021-09-08 15:00:00,24.56,24.7,24.56,24.59,416936.0,24.56,24.7,24.56,24.59,416936.0
2021-09-08 15:30:00,24.6,24.6,24.42,24.42,1236275.0,24.6,24.6,24.42,24.42,1236275.0
2021-09-09 09:30:00,24.36,24.93,24.19,24.91,1576650.0,24.36,24.93,24.19,24.91,1576650.0
2021-09-09 10:00:00,24.91,25.21,24.9,25.11,1558321.0,24.91,25.21,24.9,25.11,1558321.0
2021-09-09 10:30:00,25.09,25.38,25.04,25.25,1202205.0,25.09,25.38,25.04,25.25,1202205.0
2021-09-09 11:00:00,25.26,25.56,25.25,25.27,1492616.0,25.26,25.56,25.25,25.27,1492616.0
2021-09-09 11:30:00,25.27,25.4,25.19,25.31,519234.0,25.27,25.4,25.19,25.31,519234.0
2021-09-09 12:00:00,25.31,25.4,25.17,25.33,525037.0,25.31,25.4,25.17,25.33,525037.0
2021-09-09 12:30:00,25.33,25.4,25.28,25.31,358655.0,25.33,25.4,25.28,25.31,358655.0
2021-09-09 13:00:00,25.31,25.41,25.06,25.13,602665.0,25.31,25.41,25.06,25.13,602665.0
2021-09-09 13:30:00,25.13,25.14,25.0,25.07,448180.0,25.13,25.14,25.0,25.07,448180.0
2021-09-09 14:00:00,25.07,25.12,24.91,25.0,542590.0,25.07,25.12,24.91,25.0,542590.0
2021-09-09 14:30:00,25.0,25.01,24.85,24.87,446179.0,25.0,25.01,24.85,24.87,446179.0
2021-09-09 15:00:00,24.87,24.98,24.8,24.89,415136.0,24.87,24.98,24.8,24.89,415136.0
2021-09-09 15:30:00,24.89,25.1,24.87,24.94,952250.0,24.89,25.1,24.87,24.94,952250.0
2021-09-10 09:30:00,25.13,25.27,24.74,24.91,2054336.0,25.13,25.27,24.74,24.91,2054336.0
2021-09-10 10:00:00,24.91,24.93,24.63,24.73,947461.0,24.91,24.93,24.63,24.73,947461.0
2021-09-10 10:30:00,24.73,24.74,24.53,24.65,654906.0,24.73,24.74,24.53,24.65,654906.0
2021-09-10 11:00:00,24.65,24.81,24.6,24.78,491274.0,24.65,24.81,24.6,24.78,491274.0
2021-09-10 11:30:00,24.78,24.93,24.77,24.88,530531.0,24.78,24.93,24.77,24.88,530531.0
2021-09-10 12:00:00,24.87,25.15,24.84,25.09,656343.0,24.87,25.15,24.84,25.09,656343.0
2021-09-10 12:30:00,25.09,25.09,24.91,24.96,481908.0,25.09,25.09,24.91,24.96,481908.0
2021-09-10 13:00:00,24.96,25.03,24.9,24.94,481789.0,24.96,25.03,24.9,24.94,481789.0
2021-09-10 13:30:00,24.93,25.02,24.9,25.02,438653.0,24.93,25.02,24.9,25.02,438653.0
2021-09-10 14:00:00,25.02,25.05,24.92,24.93,461039.0,25.02,25.05,24.92,24.93,461039.0
2021-09-10 14:30:00,24.92,24.92,24.76,24.82,679438.0,24.92,24.92,24.76,24.82,679438.0
2021-09-10 15:00:00,24.82,24.83,24.63,24.63,499866.0,24.82,24.83,24.63,24.63,499866.0
2021-09-10 15:30:00,24.63,24.67,24.56,24.59,990129.0,24.63,24.67,24.56,24.59,990129.0
2021-09-13 09:30:00,24.87,24.89,24.21,24.49,1891806.0,24.87,24.89,24.21,24.49,1891806.0
2021-09-13 10:00:00,24.48,24.95,24.12,24.9,1620940.0,24.48,24.95,24.12,24.9,1620940.0
2021-09-13 10:30:00,24.89,25.34,24.81,25.28,1195041.0,24.89,25.34,24.81,25.28,1195041.0
2021-09-13 11:00:00,25.28,25.31,25.03,25.29,860404.0,25.28,25.31,25.03,25.29,860404.0
2021-09-13 11:30:00,25.3,25.42,25.25,25.4,647525.0,25.3,25.42,25.25,25.4,647525.0
2021-09-13 12:00:00,25.4,25.49,25.36,25.41,654086.0,25.4,25.49,25.36,25.41,654086.0
2021-09-13 12:30:00,25.41,25.51,25.34,25.47,561363.0,25.41,25.51,25.34,25.47,561363.0
2021-09-13 13:00:00,25.47,25.51,25.12,25.14,552468.0,25.47,25.51,25.12,25.14,552468.0
2021-09-13 13:30:00,25.14,25.21,25.11,25.13,394261.0,25.14,25.21,25.11,25.13,394261.0
2021-09-13 14:00:00,25.13,25.23,24.96,25.05,489734.0,25.13,25.23,24.96,25.05,489734.0
2021-09-13 14:30:00,25.05,25.27,25.01,25.25,252147.0,25.05,25.27,25.01,25.25,252147.0
2021-09-13 15:00:00,25.25,25.29,25.07,25.27,367961.0,25.25,25.29,25.07,25.27,367961.0
2021-09-13 15:30:00,25.26,25.31,25.14,25.31,990826.0,25.26,25.31,25.14,25.31,990826.0
2021-09-14 09:30:00,25.14,25.44,24.8,25.11,2010801.0,25.14,25.44,24.8,25.11,2010801.0
2021-09-14 10:00:00,25.1,25.18,24.78,24.87,1136788.0,25.1,25.18,24.78,24.87,1136788.0
2021-09-14 10:30:00,24.86,24.9,24.71,24.75,973280.0,24.86,24.9,24.71,24.75,973280.0
2021-09-14 11:00:00,24.74,24.93,24.72,24.8,523734.0,24.74,24.93,24.72,24.8,523734.0
2021-09-14 11:30:00,24.8,24.96,24.78,24.96,362421.0,24.8,24.96,24.78,24.96,362421.0
2021-09-14 12:00:00,24.95,25.0,24.82,24.84,545436.0,24.95,25.0,24.82,24.84,545436.0
2021-09-14 12:30:00,24.84,24.92,24.76,24.87,412579.0,24.84,24.92,24.76,24.87,412579.0
2021-09-14 13:00:00,24.86,24.95,24.74,24.95,334414.0,24.86,24.95,24.74,24.95,334414.0
2021-09-14 13:30:00,24.94,25.02,24.89,24.92,327616.0,24.94,25.02,24.89,24.92,327616.0
2021-09-14 14:00:00,24.92,24.92,24.72,24.73,412529.0,24.92,24.92,24.72,24.73,412529.0
2021-09-14 14:30:00,24.73,24.76,24.62,24.71,496527.0,24.73,24.76,24.62,24.71,496527.0
2021-09-14 15:00:00,24.7,24.82,24.66,24.7,435150.0,24.7,24.82,24.66,24.7,435150.0
2021-09-14 15:30:00,24.7,24.81,24.65,24.77,844502.0,24.7,24.81,24.65,24.77,844502.0
2021-09-15 09:30:00,24.68,24.93,24.34,24.63,1805913.0,24.68,24.93,24.34,24.63,1805913.0
2021-09-15 10:00:00,24.62,24.79,24.5,24.74,776115.0,24.62,24.79,24.5,24.74,776115.0
2021-09-15 10:30:00,24.75,24.85,24.46,24.57,823235.0,24.75,24.85,24.46,24.57,823235.0
2021-09-15 11:00:00,24.57,24.71,24.49,24.63,594908.0,24.57,24.71,24.49,24.63,594908.0
2021-09-15 11:30:00,24.63,24.68,24.49,24.52,353164.0,24.63,24.68,24.49,24.52,353164.0
2021-09-15 12:00:00,24.51,24.59,24.42,24.58,665014.0,24.51,24.59,24.42,24.58,665014.0
2021-09-15 12:30:00,24.58,24.73,24.58,24.71,422068.0,24.58,24.73,24.58,24.71,422068.0
2021-09-15 13:00:00,24.71,24.8,24.68,24.76,282961.0,24.71,24.8,24.68,24.76,282961.0
2021-09-15 13:30:00,24.77,24.94,24.75,24.82,555064.0,24.77,24.94,24.75,24.82,555064.0
2021-09-15 14:00:00,24.82,24.92,24.77,24.9,347291.0,24.82,24.92,24.77,24.9,347291.0
2021-09-15 14:30:00,24.91,24.96,24.88,24.9,348612.0,24.91,24.96,24.88,24.9,348612.0
2021-09-15 15:00:00,24.89,25.04,24.87,25.01,537348.0,24.89,25.04,24.87,25.01,537348.0
2021-09-15 15:30:00,25.01,25.16,25.0,25.08,1025779.0,25.01,25.16,25.0,25.08,1025779.0
2021-09-16 09:30:00,25.01,25.32,24.82,25.14,1586459.0,25.01,25.32,24.82,25.14,1586459.0
2021-09-16 10:00:00,25.15,25.31,25.06,25.21,666843.0,25.15,25.31,25.06,25.21,666843.0
2021-09-16 10:30:00,25.21,25.27,24.94,24.98,704618.0,25.21,25.27,24.94,24.98,704618.0
2021-09-16 11:00:00,24.97,25.07,24.9,24.98,409557.0,24.97,25.07,24.9,24.98,409557.0
2021-09-16 11:30:00,24.98,25.04,24.9,24.97,299698.0,24.98,25.04,24.9,24.97,299698.0
2021-09-16 12:00:00,24.98,25.0,24.88,25.0,272828.0,24.98,25.0,24.88,25.0,272828.0
2021-09-16 12:30:00,25.0,25.17,24.99,25.16,444317.0,25.0,25.17,24.99,25.16,444317.0
2021-09-16 13:00:00,25.16,25.25,25.12,25.2,378452.0,25.16,25.25,25.12,25.2,378452.0
2021-09-16 13:30:00,25.19,25.27,25.15,25.23,343746.0,25.19,25.27,25.15,25.23,343746.0
2021-09-16 14:00:00,25.23,25.33,25.18,25.32,349825.0,25.23,25.33,25.18,25.32,349825.0
2021-09-16 14:30:00,25.32,25.38,25.27,25.36,351962.0,25.32,25.38,25.27,25.36,351962.0
2021-09-16 15:00:00,25.36,25.39,25.2,25.2,410598.0,25.36,25.39,25.2,25.2,410598.0
2021-09-16 15:30:00,25.21,25.25,25.05,25.05,765581.0,25.21,25.25,25.05,25.05,765581.0
2021-09-17 09:30:00,25.16,25.92,25.15,25.67,2092372.0,25.16,25.92,25.15,25.67,2092372.0
2021-09-17 10:00:00,25.67,25.86,25.6,25.69,969630.0,25.67,25.86,25.6,25.69,969630.0
2021-09-17 10:30:00,25.69,25.7,25.47,25.51,702590.0,25.69,25.7,25.47,25.51,702590.0
2021-09-17 11:00:00,25.51,25.77,25.4,25.67,727783.0,25.51,25.77,25.4,25.67,727783.0
2021-09-17 11:30:00,25.66,25.67,25.45,25.49,427329.0,25.66,25.67,25.45,25.49,427329.0
2021-09-17 12:00:00,25.48,25.59,25.45,25.52,346204.0,25.48,25.59,25.45,25.52,346204.0
2021-09-17 12:30:00,25.52,25.71,25.51,25.61,434989.0,25.52,25.71,25.51,25.61,434989.0
2021-09-17 13:00:00,25.61,25.63,25.52,25.54,264886.0,25.61,25.63,25.52,25.54,264886.0
2021-09-17 13:30:00,25.54,25.58,25.38,25.45,409730.0,25.54,25.58,25.38,25.45,409730.0
2021-09-17 14:00:00,25.44,25.51,25.32,25.36,381468.0,25.44,25.51,25.32,25.36,381468.0
2021-09-17 14:30:00,25.35,25.48,25.28,25.43,401854.0,25.35,25.48,25.28,25.43,401854.0
2021-09-17 15:00:00,25.43,25.56,25.41,25.49,511397.0,25.43,25.56,25.41,25.49,511397.0
2021-09-17 15:30:00,25.48,25.66,25.48,25.61,2062440.0,25.48,25.66,25.48,25.61,2062440.0
2021-09-20 09:30:00,25.01,25.25,24.47,24.89,2868567.0,25.01,25.25,24.47,24.89,2868567.0
2021-09-20 10:00:00,24.9,25.12,24.65,24.71,1303837.0,24.9,25.12,24.65,24.71,1303837.0
2021-09-20 10:30:00,24.71,25.06,24.64,25.04,994915.0,24.71,25.06,24.64,25.04,994915.0
2021-09-20 11:00:00,25.02,25.2,24.94,25.03,865812.0,25.02,25.2,24.94,25.03,865812.0
2021-09-20 11:30:00,25.03,25.04,24.89,24.93,418797.0,25.03,25.04,24.89,24.93,418797.0
2021-09-20 12:00:00,24.93,24.97,24.67,24.71,661588.0,24.93,24.97,24.67,24.71,661588.0
2021-09-20 12:30:00,24.71,24.75,24.57,24.58,470591.0,24.71,24.75,24.57,24.58,470591.0
2021-09-20 13:00:00,24.58,24.77,24.56,24.77,613540.0,24.58,24.77,24.56,24.77,613540.0
2021-09-20 13:30:00,24.76,24.8,24.69,24.77,410631.0,24.76,24.8,24.69,24.77,410631.0
2021-09-20 14:00:00,24.77,24.81,24.52,24.57,543049.0,24.77,24.81,24.52,24.57,543049.0
2021-09-20 14:30:00,24.56,24.73,24.47,24.64,797735.0,24.56,24.73,24.47,24.64,797735.0
2021-09-20 15:00:00,24.64,24.79,24.56,24.79,553388.0,24.64,24.79,24.56,24.79,553388.0
2021-09-20 15:30:00,24.78,25.13,24.74,25.1,1571320.0,24.78,25.13,24.74,25.1,1571320.0
2021-09-21 09:30:00,25.35,25.69,25.07,25.16,2018551.0,25.35,25.69,25.07,25.16,2018551.0
2021-09-21 10:00:00,25.18,25.18,24.76,24.94,1385752.0,25.18,25.18,24.76,24.94,1385752.0
2021-09-21 10:30:00,24.94,25.04,24.78,24.94,1123584.0,24.94,25.04,24.78,24.94,1123584.0
2021-09-21 11:00:00,24.94,25.12,24.89,24.93,952560.0,24.94,25.12,24.89,24.93,952560.0
2021-09-21 11:30:00,24.94,25.2,24.94,25.18,674880.0,24.94,25.2,24.94,25.18,674880.0
2021-09-21 12:00:00,25.18,25.28,25.17,25.24,331612.0,25.18,25.28,25.17,25.24,331612.0
2021-09-21 12:30:00,25.24,25.26,25.0,25.13,432282.0,25.24,25.26,25.0,25.13,432282.0
2021-09-21 13:00:00,25.12,25.21,25.07,25.15,357434.0,25.12,25.21,25.07,25.15,357434.0
2021-09-21 13:30:00,25.16,25.19,25.07,25.1,313677.0,25.16,25.19,25.07,25.1,313677.0
2021-09-21 14:00:00,25.1,25.16,24.97,25.01,420756.0,25.1,25.16,24.97,25.01,420756.0
2021-09-21 14:30:00,25.01,25.23,25.0,25.15,571126.0,25.01,25.23,25.0,25.15,571126.0
2021-09-21 15:00:00,25.15,25.22,25.08,25.18,372669.0,25.15,25.22,25.08,25.18,372669.0
2021-09-21 15:30:00,25.18,25.23,24.99,25.0,833811.0,25.18,25.23,24.99,25.0,833811.0
2021-09-22 09:30:00,25.23,25.97,25.22,25.91,2765793.0,25.23,25.97,25.22,25.91,2765793.0
2021-09-22 10:00:00,25.92,25.94,25.71,25.79,1106654.0,25.92,25.94,25.71,25.79,1106654.0
2021-09-22 10:30:00,25.8,25.95,25.78,25.91,610282.0,25.8,25.95,25.78,25.91,610282.0
2021-09-22 11:00:00,25.91,26.12,25.87,26.07,1139265.0,25.91,26.12,25.87,26.07,1139265.0
2021-09-22 11:30:00,26.07,26.15,26.02,26.03,788629.0,26.07,26.15,26.02,26.03,788629.0
2021-09-22 12:00:00,26.04,26.06,25.93,26.04,474560.0,26.04,26.06,25.93,26.04,474560.0
2021-09-22 12:30:00,26.05,26.08,25.97,26.02,423946.0,26.05,26.08,25.97,26.02,423946.0
2021-09-22 13:00:00,26.02,26.08,25.96,26.08,421096.0,26.02,26.08,25.96,26.08,421096.0
2021-09-22 13:30:00,26.08,26.14,26.01,26.05,642070.0,26.08,26.14,26.01,26.05,642070.0
2021-09-22 14:00:00,26.05,26.31,25.98,26.3,1138836.0,26.05,26.31,25.98,26.3,1138836.0
2021-09-22 14:30:00,26.3,26.32,26.01,26.12,1046458.0,26.3,26.32,26.01,26.12,1046458.0
2021-09-22 15:00:00,26.11,26.21,26.0,26.19,676081.0,26.11,26.21,26.0,26.19,676081.0
2021-09-22 15:30:00,26.18,26.21,25.97,26.01,1287734.0,26.18,26.21,25.97,26.01,1287734.0
2021-09-23 09:30:00,26.51,27.13,26.44,27.05,3525183.0,26.51,27.13,26.44,27.05,3525183.0
2021-09-23 10:00:00,27.05,27.47,26.98,27.43,2680247.0,27.05,27.47,26.98,27.43,2680247.0
2021-09-23 10:30:00,27.43,27.47,27.17,27.33,1773659.0,27.43,27.47,27.17,27.33,1773659.0
2021-09-23 11:00:00,27.33,27.59,27.23,27.54,1916391.0,27.33,27.59,27.23,27.54,1916391.0
2021-09-23 11:30:00,27.55,27.61,27.49,27.55,1171014.0,27.55,27.61,27.49,27.55,1171014.0
2021-09-23 12:00:00,27.55,27.65,27.48,27.64,555479.0,27.55,27.65,27.48,27.64,555479.0
2021-09-23 12:30:00,27.64,27.65,27.46,27.49,648754.0,27.64,27.65,27.46,27.49,648754.0
2021-09-23 13:00:00,27.49,27.55,27.45,27.52,701467.0,27.49,27.55,27.45,27.52,701467.0
2021-09-23 13:30:00,27.52,27.54,27.33,27.35,690978.0,27.52,27.54,27.33,27.35,690978.0
2021-09-23 14:00:00,27.34,27.36,27.21,27.3,811449.0,27.34,27.36,27.21,27.3,811449.0
2021-09-23 14:30:00,27.31,27.31,27.06,27.08,880780.0,27.31,27.31,27.06,27.08,880780.0
2021-09-23 15:00:00,27.08,27.24,27.02,27.24,686030.0,27.08,27.24,27.02,27.24,686030.0
2021-09-23 15:30:00,27.24,27.4,27.24,27.29,1574827.0,27.24,27.4,27.24,27.29,1574827.0
2021-09-24 09:30:00,27.33,27.86,27.2,27.61,3987476.0,27.33,27.86,27.2,27.61,3987476.0
2021-09-24 10:00:00,27.61,28.17,27.49,28.08,2208683.0,27.61,28.17,27.49,28.08,2208683.0
2021-09-24 10:30:00,28.08,28.25,27.94,28.05,1771312.0,28.08,28.25,27.94,28.05,1771312.0
2021-09-24 11:00:00,28.05,28.1,27.84,27.88,1507301.0,28.05,28.1,27.84,27.88,1507301.0
2021-09-24 11:30:00,27.87,28.13,27.87,28.13,711539.0,27.87,28.13,27.87,28.13,711539.0
2021-09-24 12:00:00,28.13,28.22,28.09,28.18,650876.0,28.13,28.22,28.09,28.18,650876.0
2021-09-24 12:30:00,28.19,28.2,28.03,28.09,2193536.0,28.19,28.2,28.03,28.09,2193536.0
2021-09-24 13:00:00,28.08,28.11,27.95,28.08,1681279.0,28.08,28.11,27.95,28.08,1681279.0
2021-09-24 13:30:00,28.09,28.12,27.94,27.95,607739.0,28.09,28.12,27.94,27.95,607739.0
2021-09-24 14:00:00,27.95,27.97,27.83,27.87,588472.0,27.95,27.97,27.83,27.87,588472.0
2021-09-24 14:30:00,27.87,27.98,27.83,27.97,427730.0,27.87,27.98,27.83,27.97,427730.0
2021-09-24 15:00:00,27.97,28.0,27.91,28.0,438160.0,27.97,28.0,27.91,28.0,438160.0
2021-09-24 15:30:00,28.0,28.23,27.99,28.1,2013786.0,28.0,28.23,27.99,28.1,2013786.0
2021-09-27 09:30:00,28.54,29.34,28.51,29.3,4178777.0,28.54,29.34,28.51,29.3,4178777.0
2021-09-27 10:00:00,29.3,29.45,28.74,28.76,2509589.0,29.3,29.45,28.74,28.76,2509589.0
2021-09-27 10:30:00,28.75,28.89,28.66,28.87,1219081.0,28.75,28.89,28.66,28.87,1219081.0
2021-09-27 11:00:00,28.87,28.89,28.6,28.66,1002076.0,28.87,28.89,28.6,28.66,1002076.0
2021-09-27 11:30:00,28.66,28.87,28.59,28.85,1081257.0,28.66,28.87,28.59,28.85,1081257.0
2021-09-27 12:00:00,28.85,28.95,28.79,28.9,638238.0,28.85,28.95,28.79,28.9,638238.0
2021-09-27 12:30:00,28.9,28.93,28.8,28.8,477886.0,28.9,28.93,28.8,28.8,477886.0
2021-09-27 13:00:00,28.8,28.83,28.59,28.61,579811.0,28.8,28.83,28.59,28.61,579811.0
2021-09-27 13:30:00,28.61,28.77,28.55,28.77,526117.0,28.61,28.77,28.55,28.77,526117.0
2021-09-27 14:00:00,28.77,28.81,28.6,28.62,502547.0,28.77,28.81,28.6,28.62,502547.0
2021-09-27 14:30:00,28.63,28.72,28.55,28.69,714163.0,28.63,28.72,28.55,28.69,714163.0
2021-09-27 15:00:00,28.69,28.7,28.52,28.55,615194.0,28.69,28.7,28.52,28.55,615194.0
2021-09-27 15:30:00,28.56,28.6,28.29,28.34,1589275.0,28.56,28.6,28.29,28.34,1589275.0
2021-09-28 09:30:00,28.22,28.85,28.14,28.46,2680606.0,28.22,28.85,28.14,28.46,2680606.0
2021-09-28 10:00:00,28.47,28.6,28.01,28.08,1508808.0,28.47,28.6,28.01,28.08,1508808.0
2021-09-28 10:30:00,28.07,28.38,27.98,28.19,1101865.0,28.07,28.38,27.98,28.19,1101865.0
2021-09-28 11:00:00,28.19,28.21,27.92,28.07,615272.0,28.19,28.21,27.92,28.07,615272.0
2021-09-28 11:30:00,28.07,28.15,27.98,28.0,522600.0,28.07,28.15,27.98,28.0,522600.0
2021-09-28 12:00:00,28.01,28.13,27.91,28.09,551127.0,28.01,28.13,27.91,28.09,551127.0
2021-09-28 12:30:00,28.09,28.1,27.91,27.93,446915.0,28.09,28.1,27.91,27.93,446915.0
2021-09-28 13:00:00,27.92,28.2,27.89,28.06,583229.0,27.92,28.2,27.89,28.06,583229.0
2021-09-28 13:30:00,28.06,28.07,27.87,27.89,388584.0,28.06,28.07,27.87,27.89,388584.0
2021-09-28 14:00:00,27.9,28.04,27.75,28.02,724744.0,27.9,28.04,27.75,28.02,724744.0
2021-09-28 14:30:00,28.03,28.23,27.91,28.19,580699.0,28.03,28.23,27.91,28.19,580699.0
2021-09-28 15:00:00,28.19,28.27,27.96,27.97,696072.0,28.19,28.27,27.96,27.97,696072.0
2021-09-28 15:30:00,27.97,28.07,27.88,27.92,1192191.0,27.97,28.07,27.88,27.92,1192191.0
2021-09-29 09:30:00,28.11,28.19,27.35,27.79,1864146.0,28.11,28.19,27.35,27.79,1864146.0
2021-09-29 10:00:00,27.79,27.97,27.61,27.75,828185.0,27.79,27.97,27.61,27.75,828185.0
2021-09-29 10:30:00,27.75,27.99,27.71,27.92,715138.0,27.75,27.99,27.71,27.92,715138.0
2021-09-29 11:00:00,27.92,27.92,27.63,27.64,514391.0,27.92,27.92,27.63,27.64,514391.0
2021-09-29 11:30:00,27.65,27.66,27.42,27.6,640790.0,27.65,27.66,27.42,27.6,640790.0
2021-09-29 12:00:00,27.6,27.66,27.31,27.37,742905.0,27.6,27.66,27.31,27.37,742905.0
2021-09-29 12:30:00,27.36,27.42,27.28,27.36,411485.0,27.36,27.42,27.28,27.36,411485.0
2021-09-29 13:00:00,27.35,27.48,27.3,27.4,277260.0,27.35,27.48,27.3,27.4,277260.0
2021-09-29 13:30:00,27.4,27.43,27.28,27.42,319980.0,27.4,27.43,27.28,27.42,319980.0
2021-09-29 14:00:00,27.42,27.46,27.32,27.37,332329.0,27.42,27.46,27.32,27.37,332329.0
2021-09-29 14:30:00,27.38,27.48,27.35,27.39,248023.0,27.38,27.48,27.35,27.39,248023.0
2021-09-29 15:00:00,27.4,27.47,27.32,27.35,517705.0,27.4,27.47,27.32,27.35,517705.0
2021-09-29 15:30:00,27.34,27.47,27.27,27.35,1368265.0,27.34,27.47,27.27,27.35,1368265.0
2021-09-30 09:30:00,27.24,27.25,26.51,26.66,2014964.0,27.24,27.25,26.51,26.66,2014964.0
2021-09-30 10:00:00,26.66,26.76,26.52,26.53,993258.0,26.66,26.76,26.52,26.53,993258.0
2021-09-30 10:30:00,26.53,26.68,26.48,26.49,781163.0,26.53,26.68,26.48,26.49,781163.0
2021-09-30 11:00:00,26.48,26.89,26.44,26.85,880760.0,26.48,26.89,26.44,26.85,880760.0
2021-09-30 11:30:00,26.85,26.86,26.57,26.64,456890.0,26.85,26.86,26.57,26.64,456890.0
2021-09-30 12:00:00,26.65,26.75,26.53,26.56,420408.0,26.65,26.75,26.53,26.56,420408.0
2021-09-30 12:30:00,26.55,26.75,26.52,26.65,533025.0,26.55,26.75,26.52,26.65,533025.0
2021-09-30 13:00:00,26.66,26.81,26.52,26.53,493084.0,26.66,26.81,26.52,26.53,493084.0
2021-09-30 13:30:00,26.52,26.68,26.43,26.68,494052.0,26.52,26.68,26.43,26.68,494052.0
2021-09-30 14:00:00,26.7,26.87,26.69,26.76,522404.0,26.7,26.87,26.69,26.76,522404.0
2021-09-30 14:30:00,26.76,26.97,26.75,26.82,582087.0,26.76,26.97,26.75,26.82,582087.0
2021-09-30 15:00:00,26.82,26.89,26.75,26.77,650851.0,26.82,26.89,26.75,26.77,650851.0
2021-09-30 15:30:00,26.76,26.89,26.7,26.7,1031132.0,26.76,26.89,26.7,26.7,1031132.0
2021-10-01 09:30:00,27.79,28.62,27.79,27.95,4779923.0,27.79,28.62,27.79,27.95,4779923.0
2021-10-01 10:00:00,27.95,28.43,27.81,27.96,2114278.0,27.95,28.43,27.81,27.96,2114278.0
2021-10-01 10:30:00,27.96,28.1,27.75,28.0,1163229.0,27.96,28.1,27.75,28.0,1163229.0
2021-10-01 11:00:00,27.99,28.07,27.75,27.96,1141445.0,27.99,28.07,27.75,27.96,1141445.0
2021-10-01 11:30:00,27.96,28.17,27.91,27.93,954445.0,27.96,28.17,27.91,27.93,954445.0
2021-10-01 12:00:00,27.94,28.01,27.8,28.01,819413.0,27.94,28.01,27.8,28.01,819413.0
2021-10-01 12:30:00,28.0,28.08,27.95,27.98,372664.0,28.0,28.08,27.95,27.98,372664.0
2021-10-01 13:00:00,27.98,28.15,27.91,28.12,411564.0,27.98,28.15,27.91,28.12,411564.0
2021-10-01 13:30:00,28.12,28.29,28.1,28.23,1171047.0,28.12,28.29,28.1,28.23,1171047.0
2021-10-01 14:00:00,28.24,28.35,28.15,28.33,927041.0,28.24,28.35,28.15,28.33,927041.0
2021-10-01 14:30:00,28.33,28.37,28.26,28.34,844275.0,28.33,28.37,28.26,28.34,844275.0
2021-10-01 15:00:00,28.34,28.4,28.27,28.29,572029.0,28.34,28.4,28.27,28.29,572029.0
2021-10-01 15:30:00,28.29,28.35,28.17,28.32,1537597.0,28.29,28.35,28.17,28.32,1537597.0
2021-10-04 09:30:00,28.36,28.56,27.71,28.39,3159956.0,28.36,28.56,27.71,28.39,3159956.0
2021-10-04 10:00:00,28.37,28.4,27.93,27.95,1757270.0,28.37,28.4,27.93,27.95,1757270.0
2021-10-04 10:30:00,27.96,28.06,27.71,27.94,1039302.0,27.96,28.06,27.71,27.94,1039302.0
2021-10-04 11:00:00,27.92,27.96,27.73,27.8,680894.0,27.92,27.96,27.73,27.8,680894.0
2021-10-04 11:30:00,27.8,27.88,27.75,27.83,602693.0,27.8,27.88,27.75,27.83,602693.0
2021-10-04 12:00:00,27.82,27.86,27.67,27.73,450104.0,27.82,27.86,27.67,27.73,450104.0
2021-10-04 12:30:00,27.73,27.8,27.64,27.73,403206.0,27.73,27.8,27.64,27.73,403206.0
2021-10-04 13:00:00,27.72,27.74,27.58,27.67,413914.0,27.72,27.74,27.58,27.67,413914.0
2021-10-04 13:30:00,27.68,27.78,27.65,27.75,339931.0,27.68,27.78,27.65,27.75,339931.0
2021-10-04 14:00:00,27.74,27.8,27.54,27.64,554817.0,27.74,27.8,27.54,27.64,554817.0
2021-10-04 14:30:00,27.64,27.69,27.58,27.62,278151.0,27.64,27.69,27.58,27.62,278151.0
2021-10-04 15:00:00,27.62,27.67,27.46,27.52,482461.0,27.62,27.67,27.46,27.52,482461.0
2021-10-04 15:30:00,27.52,27.59,27.39,27.47,1430303.0,27.52,27.59,27.39,27.47,1430303.0
2021-10-05 09:30:00,27.65,27.93,27.36,27.76,2108578.0,27.65,27.93,27.36,27.76,2108578.0
2021-10-05 10:00:00,27.78,28.14,27.75,28.13,959973.0,27.78,28.14,27.75,28.13,959973.0
2021-10-05 10:30:00,28.13,28.31,28.12,28.18,1071869.0,28.13,28.31,28.12,28.18,1071869.0
2021-10-05 11:00:00,28.18,28.24,27.95,28.01,736887.0,28.18,28.24,27.95,28.01,736887.0
2021-10-05 11:30:00,28.0,28.0,27.77,27.89,972988.0,28.0,28.0,27.77,27.89,972988.0
2021-10-05 12:00:00,27.89,27.9,27.55,27.61,662492.0,27.89,27.9,27.55,27.61,662492.0
2021-10-05 12:30:00,27.62,27.78,27.59,27.77,690055.0,27.62,27.78,27.59,27.77,690055.0
2021-10-05 13:00:00,27.77,27.8,27.68,27.73,315459.0,27.77,27.8,27.68,27.73,315459.0
2021-10-05 13:30:00,27.73,27.8,27.66,27.79,370866.0,27.73,27.8,27.66,27.79,370866.0
2021-10-05 14:00:00,27.8,27.87,27.78,27.83,416499.0,27.8,27.87,27.78,27.83,416499.0
2021-10-05 14:30:00,27.83,27.85,27.75,27.82,320230.0,27.83,27.85,27.75,27.82,320230.0
2021-10-05 15:00:00,27.83,27.94,27.81,27.9,724166.0,27.83,27.94,27.81,27.9,724166.0
2021-10-05 15:30:00,27.91,27.93,27.73,27.77,943107.0,27.91,27.93,27.73,27.77,943107.0
2021-10-06 09:30:00,27.37,27.7,26.98,27.07,2334596.0,27.37,27.7,26.98,27.07,2334596.0
2021-10-06 10:00:00,27.07,27.14,26.89,27.01,1459777.0,27.07,27.14,26.89,27.01,1459777.0
2021-10-06 10:30:00,27.0,27.19,26.99,27.19,1037311.0,27.0,27.19,26.99,27.19,1037311.0
2021-10-06 11:00:00,27.19,27.32,27.11,27.21,702116.0,27.19,27.32,27.11,27.21,702116.0
2021-10-06 11:30:00,27.22,27.62,27.16,27.59,652246.0,27.22,27.62,27.16,27.59,652246.0
2021-10-06 12:00:00,27.59,27.61,27.34,27.38,394853.0,27.59,27.61,27.34,27.38,394853.0
2021-10-06 12:30:00,27.38,27.56,27.36,27.53,448639.0,27.38,27.56,27.36,27.53,448639.0
2021-10-06 13:00:00,27.53,27.55,27.35,27.39,407427.0,27.53,27.55,27.35,27.39,407427.0
2021-10-06 13:30:00,27.4,27.55,27.39,27.54,294475.0,27.4,27.55,27.39,27.54,294475.0
2021-10-06 14:00:00,27.55,27.75,27.52,27.69,591533.0,27.55,27.75,27.52,27.69,591533.0
2021-10-06 14:30:00,27.68,27.78,27.58,27.59,415418.0,27.68,27.78,27.58,27.59,415418.0
2021-10-06 15:00:00,27.59,27.65,27.52,27.57,403861.0,27.59,27.65,27.52,27.57,403861.0
2021-10-06 15:30:00,27.55,27.6,27.46,27.59,816080.0,27.55,27.6,27.46,27.59,816080.0
2021-10-07 09:30:00,27.95,28.05,27.48,27.66,2179948.0,27.95,28.05,27.48,27.66,2179948.0
2021-10-07 10:00:00,27.66,27.71,27.31,27.69,1490783.0,27.66,27.71,27.31,27.69,1490783.0
2021-10-07 10:30:00,27.69,27.77,27.6,27.62,1190175.0,27.69,27.77,27.6,27.62,1190175.0
2021-10-07 11:00:00,27.62,27.71,27.54,27.67,719957.0,27.62,27.71,27.54,27.67,719957.0
2021-10-07 11:30:00,27.67,27.71,27.53,27.56,576908.0,27.67,27.71,27.53,27.56,576908.0
2021-10-07 12:00:00,27.57,27.64,27.48,27.5,490769.0,27.57,27.64,27.48,27.5,490769.0
2021-10-07 12:30:00,27.49,27.51,27.36,27.43,783795.0,27.49,27.51,27.36,27.43,783795.0
2021-10-07 13:00:00,27.43,27.52,27.32,27.35,399791.0,27.43,27.52,27.32,27.35,399791.0
2021-10-07 13:30:00,27.36,27.37,27.15,27.17,664274.0,27.36,27.37,27.15,27.17,664274.0
2021-10-07 14:00:00,27.17,27.17,27.02,27.04,658803.0,27.17,27.17,27.02,27.04,658803.0
2021-10-07 14:30:00,27.05,27.1,26.95,26.97,576867.0,27.05,27.1,26.95,26.97,576867.0
2021-10-07 15:00:00,26.96,27.08,26.92,27.0,669127.0,26.96,27.08,26.92,27.0,669127.0
2021-10-07 15:30:00,27.0,27.07,26.95,26.98,1013103.0,27.0,27.07,26.95,26.98,1013103.0
2021-10-08 09:30:00,27.03,27.12,26.61,26.95,1695567.0,27.03,27.12,26.61,26.95,1695567.0
2021-10-08 10:00:00,26.96,27.27,26.94,27.17,1144835.0,26.96,27.27,26.94,27.17,1144835.0
2021-10-08 10:30:00,27.17,27.23,26.98,27.04,559973.0,27.17,27.23,26.98,27.04,559973.0
2021-10-08 11:00:00,27.04,27.06,26.85,26.86,372348.0,27.04,27.06,26.85,26.86,372348.0
2021-10-08 11:30:00,26.86,26.98,26.8,26.82,383979.0,26.86,26.98,26.8,26.82,383979.0
2021-10-08 12:00:00,26.82,26.83,26.59,26.6,321707.0,26.82,26.83,26.59,26.6,321707.0
2021-10-08 12:30:00,26.6,26.76,26.59,26.75,393467.0,26.6,26.76,26.59,26.75,393467.0
2021-10-08 13:00:00,26.74,26.78,26.52,26.53,443374.0,26.74,26.78,26.52,26.53,443374.0
2021-10-08 13:30:00,26.53,26.6,26.51,26.55,346797.0,26.53,26.6,26.51,26.55,346797.0
2021-10-08 14:00:00,26.55,26.66,26.54,26.65,416336.0,26.55,26.66,26.54,26.65,416336.0
2021-10-08 14:30:00,26.65,26.65,26.46,26.53,599751.0,26.65,26.65,26.46,26.53,599751.0
2021-10-08 15:00:00,26.53,26.56,26.42,26.47,468701.0,26.53,26.56,26.42,26.47,468701.0
2021-10-08 15:30:00,26.48,26.48,26.32,26.36,1554522.0,26.48,26.48,26.32,26.36,1554522.0
2021-10-11 09:30:00,26.22,26.61,25.95,26.48,1725058.0,26.22,26.61,25.95,26.48,1725058.0
2021-10-11 10:00:00,26.48,26.63,26.36,26.56,831769.0,26.48,26.63,26.36,26.56,831769.0
2021-10-11 10:30:00,26.57,26.6,26.48,26.55,591653.0,26.57,26.6,26.48,26.55,591653.0
2021-10-11 11:00:00,26.55,26.73,26.5,26.72,716105.0,26.55,26.73,26.5,26.72,716105.0
2021-10-11 11:30:00,26.72,26.87,26.71,26.81,553146.0,26.72,26.87,26.71,26.81,553146.0
2021-10-11 12:00:00,26.8,26.82,26.6,26.67,525715.0,26.8,26.82,26.6,26.67,525715.0
2021-10-11 12:30:00,26.67,26.71,26.56,26.59,528679.0,26.67,26.71,26.56,26.59,528679.0
2021-10-11 13:00:00,26.59,26.59,26.41,26.43,447083.0,26.59,26.59,26.41,26.43,447083.0
2021-10-11 13:30:00,26.44,26.52,26.39,26.48,278329.0,26.44,26.52,26.39,26.48,278329.0
2021-10-11 14:00:00,26.49,26.54,26.39,26.42,179731.0,26.49,26.54,26.39,26.42,179731.0
2021-10-11 14:30:00,26.43,26.51,26.39,26.49,212378.0,26.43,26.51,26.39,26.49,212378.0
2021-10-11 15:00:00,26.5,26.53,26.39,26.46,405486.0,26.5,26.53,26.39,26.46,405486.0
2021-10-11 15:30:00,26.46,26.48,26.23,26.23,1101887.0,26.46,26.48,26.23,26.23,1101887.0
2021-10-12 09:30:00,26.3,26.84,26.1,26.65,1942165.0,26.3,26.84,26.1,26.65,1942165.0
2021-10-12 10:00:00,26.66,26.79,26.4,26.55,883042.0,26.66,26.79,26.4,26.55,883042.0
2021-10-12 10:30:00,26.55,26.72,26.47,26.57,728917.0,26.55,26.72,26.47,26.57,728917.0
2021-10-12 11:00:00,26.58,26.7,26.54,26.67,417551.0,26.58,26.7,26.54,26.67,417551.0
2021-10-12 11:30:00,26.67,26.9,26.65,26.89,723019.0,26.67,26.9,26.65,26.89,723019.0
2021-10-12 12:00:00,26.89,27.0,26.87,26.9,686118.0,26.89,27.0,26.87,26.9,686118.0
2021-10-12 12:30:00,26.9,26.95,26.81,26.9,509635.0,26.9,26.95,26.81,26.9,509635.0
2021-10-12 13:00:00,26.9,26.99,26.9,26.95,435755.0,26.9,26.99,26.9,26.95,435755.0
2021-10-12 13:30:00,26.94,27.09,26.92,26.99,556087.0,26.94,27.09,26.92,26.99,556087.0
2021-10-12 14:00:00,26.99,27.13,26.98,27.05,292313.0,26.99,27.13,26.98,27.05,292313.0
2021-10-12 14:30:00,27.05,27.18,27.02,27.12,389116.0,27.05,27.18,27.02,27.12,389116.0
2021-10-12 15:00:00,27.12,27.13,26.91,27.01,470612.0,27.12,27.13,26.91,27.01,470612.0
2021-10-12 15:30:00,27.01,27.08,26.93,27.04,1055710.0,27.01,27.08,26.93,27.04,1055710.0
2021-10-13 09:30:00,27.04,27.09,26.55,26.61,1350662.0,27.04,27.09,26.55,26.61,1350662.0
2021-10-13 10:00:00,26.6,26.63,26.33,26.55,944260.0,26.6,26.63,26.33,26.55,944260.0
2021-10-13 10:30:00,26.54,26.67,26.47,26.65,785329.0,26.54,26.67,26.47,26.65,785329.0
2021-10-13 11:00:00,26.65,26.82,26.64,26.75,519274.0,26.65,26.82,26.64,26.75,519274.0
2021-10-13 11:30:00,26.75,26.76,26.53,26.58,566229.0,26.75,26.76,26.53,26.58,566229.0
2021-10-13 12:00:00,26.58,26.61,26.5,26.59,372999.0,26.58,26.61,26.5,26.59,372999.0
2021-10-13 12:30:00,26.59,26.65,26.51,26.52,311081.0,26.59,26.65,26.51,26.52,311081.0
2021-10-13 13:00:00,26.52,26.57,26.43,26.54,388555.0,26.52,26.57,26.43,26.54,388555.0
2021-10-13 13:30:00,26.53,26.59,26.51,26.56,334152.0,26.53,26.59,26.51,26.56,334152.0
2021-10-13 14:00:00,26.56,26.68,26.54,26.6,408476.0,26.56,26.68,26.54,26.6,408476.0
2021-10-13 14:30:00,26.59,26.61,26.48,26.51,448124.0,26.59,26.61,26.48,26.51,448124.0
2021-10-13 15:00:00,26.52,26.57,26.42,26.44,532078.0,26.52,26.57,26.42,26.44,532078.0
2021-10-13 15:30:00,26.43,26.58,26.39,26.53,983768.0,26.43,26.58,26.39,26.53,983768.0
2021-10-14 09:30:00,26.77,26.84,26.41,26.54,1606096.0,26.77,26.84,26.41,26.54,1606096.0
2021-10-14 10:00:00,26.55,26.68,26.43,26.61,784108.0,26.55,26.68,26.43,26.61,784108.0
2021-10-14 10:30:00,26.61,26.67,26.5,26.67,568633.0,26.61,26.67,26.5,26.67,568633.0
2021-10-14 11:00:00,26.66,26.7,26.51,26.69,453684.0,26.66,26.7,26.51,26.69,453684.0
2021-10-14 11:30:00,26.69,26.89,26.68,26.87,683586.0,26.69,26.89,26.68,26.87,683586.0
2021-10-14 12:00:00,26.86,26.92,26.77,26.89,399906.0,26.86,26.92,26.77,26.89,399906.0
2021-10-14 12:30:00,26.89,26.92,26.82,26.89,244871.0,26.89,26.92,26.82,26.89,244871.0
2021-10-14 13:00:00,26.88,26.9,26.79,26.86,198103.0,26.88,26.9,26.79,26.86,198103.0
2021-10-14 13:30:00,26.86,26.92,26.84,26.88,222396.0,26.86,26.92,26.84,26.88,222396.0
2021-10-14 14:00:00,26.88,26.89,26.81,26.82,213093.0,26.88,26.89,26.81,26.82,213093.0
2021-10-14 14:30:00,26.82,26.85,26.74,26.78,234255.0,26.82,26.85,26.74,26.78,234255.0
2021-10-14 15:00:00,26.78,26.79,26.63,26.67,395340.0,26.78,26.79,26.63,26.67,395340.0
2021-10-14 15:30:00,26.66,26.72,26.57,26.59,751698.0,26.66,26.72,26.57,26.59,751698.0
2021-10-15 09:30:00,27.08,27.41,27.0,27.14,1538053.0,27.08,27.41,27.0,27.14,1538053.0
2021-10-15 10:00:00,27.14,27.14,26.81,26.83,1021697.0,27.14,27.14,26.81,26.83,1021697.0
2021-10-15 10:30:00,26.82,27.0,26.82,26.94,315199.0,26.82,27.0,26.82,26.94,315199.0
2021-10-15 11:00:00,26.94,27.05,26.88,27.01,305345.0,26.94,27.05,26.88,27.01,305345.0
2021-10-15 11:30:00,27.0,27.03,26.93,26.96,309234.0,27.0,27.03,26.93,26.96,309234.0
2021-10-15 12:00:00,26.96,27.0,26.89,26.91,216152.0,26.96,27.0,26.89,26.91,216152.0
2021-10-15 12:30:00,26.91,26.96,26.8,26.94,269183.0,26.91,26.96,26.8,26.94,269183.0
2021-10-15 13:00:00,26.94,26.94,26.79,26.79,245979.0,26.94,26.94,26.79,26.79,245979.0
2021-10-15 13:30:00,26.8,26.89,26.75,26.89,262697.0,26.8,26.89,26.75,26.89,262697.0
2021-10-15 14:00:00,26.89,26.9,26.78,26.82,206837.0,26.89,26.9,26.78,26.82,206837.0
2021-10-15 14:30:00,26.82,26.82,26.72,26.73,203465.0,26.82,26.82,26.72,26.73,203465.0
2021-10-15 15:00:00,26.72,26.75,26.62,26.64,471582.0,26.72,26.75,26.62,26.64,471582.0
2021-10-15 15:30:00,26.64,26.65,26.48,26.53,1028447.0,26.64,26.65,26.48,26.53,1028447.0
2021-10-18 09:30:00,26.35,26.45,25.73,25.84,2483002.0,26.35,26.45,25.73,25.84,2483002.0
2021-10-18 10:00:00,25.84,26.21,25.76,26.18,1282907.0,25.84,26.21,25.76,26.18,1282907.0
2021-10-18 10:30:00,26.18,26.21,25.97,25.99,685413.0,26.18,26.21,25.97,25.99,685413.0
2021-10-18 11:00:00,25.99,26.05,25.89,25.89,645348.0,25.99,26.05,25.89,25.89,645348.0
2021-10-18 11:30:00,25.89,26.05,25.86,26.03,573975.0,25.89,26.05,25.86,26.03,573975.0
2021-10-18 12:00:00,26.03,26.05,25.9,25.91,449137.0,26.03,26.05,25.9,25.91,449137.0
2021-10-18 12:30:00,25.91,25.96,25.84,25.88,478340.0,25.91,25.96,25.84,25.88,478340.0
2021-10-18 13:00:00,25.88,25.98,25.87,25.95,356816.0,25.88,25.98,25.87,25.95,356816.0
2021-10-18 13:30:00,25.96,25.96,25.85,25.87,245598.0,25.96,25.96,25.85,25.87,245598.0
2021-10-18 14:00:00,25.87,25.98,25.77,25.97,679384.0,25.87,25.98,25.77,25.97,679384.0
2021-10-18 14:30:00,25.98,25.99,25.9,25.94,305619.0,25.98,25.99,25.9,25.94,305619.0
2021-10-18 15:00:00,25.94,25.99,25.89,25.97,496335.0,25.94,25.99,25.89,25.97,496335.0
2021-10-18 15:30:00,25.97,26.14,25.97,26.13,1481268.0,25.97,26.14,25.97,26.13,1481268.0
2021-10-19 09:30:00,26.13,26.21,25.76,25.87,1414719.0,26.13,26.21,25.76,25.87,1414719.0
2021-10-19 10:00:00,25.86,25.95,25.68,25.69,850925.0,25.86,25.95,25.68,25.69,850925.0
2021-10-19 10:30:00,25.68,25.81,25.66,25.75,586609.0,25.68,25.81,25.66,25.75,586609.0
2021-10-19 11:00:00,25.75,25.89,25.71,25.85,530346.0,25.75,25.89,25.71,25.85,530346.0
2021-10-19 11:30:00,25.85,25.91,25.78,25.82,344582.0,25.85,25.91,25.78,25.82,344582.0
2021-10-19 12:00:00,25.83,25.84,25.69,25.72,641837.0,25.83,25.84,25.69,25.72,641837.0
2021-10-19 12:30:00,25.73,25.85,25.71,25.8,595609.0,25.73,25.85,25.71,25.8,595609.0
2021-10-19 13:00:00,25.8,25.91,25.77,25.9,391433.0,25.8,25.91,25.77,25.9,391433.0
2021-10-19 13:30:00,25.89,25.97,25.88,25.92,314449.0,25.89,25.97,25.88,25.92,314449.0
2021-10-19 14:00:00,25.91,25.92,25.75,25.76,423853.0,25.91,25.92,25.75,25.76,423853.0
2021-10-19 14:30:00,25.76,25.76,25.67,25.71,522279.0,25.76,25.76,25.67,25.71,522279.0
2021-10-19 15:00:00,25.71,25.77,25.62,25.63,579592.0,25.71,25.77,25.62,25.63,579592.0
2021-10-19 15:30:00,25.62,25.7,25.58,25.64,1523220.0,25.62,25.7,25.58,25.64,1523220.0
2021-10-20 09:30:00,25.71,25.79,25.28,25.47,2223393.0,25.71,25.79,25.28,25.47,2223393.0
2021-10-20 10:00:00,25.47,25.67,25.41,25.64,1200480.0,25.47,25.67,25.41,25.64,1200480.0
2021-10-20 10:30:00,25.64,25.88,25.64,25.74,1254476.0,25.64,25.88,25.64,25.74,1254476.0
2021-10-20 11:00:00,25.74,25.78,25.57,25.6,569086.0,25.74,25.78,25.57,25.6,569086.0
2021-10-20 11:30:00,25.6,25.64,25.5,25.63,871805.0,25.6,25.64,25.5,25.63,871805.0
2021-10-20 12:00:00,25.63,25.7,25.56,25.67,455678.0,25.63,25.7,25.56,25.67,455678.0
2021-10-20 12:30:00,25.68,25.71,25.62,25.65,353407.0,25.68,25.71,25.62,25.65,353407.0
2021-10-20 13:00:00,25.64,25.66,25.38,25.49,767754.0,25.64,25.66,25.38,25.49,767754.0
2021-10-20 13:30:00,25.49,25.52,25.38,25.42,390690.0,25.49,25.52,25.38,25.42,390690.0
2021-10-20 14:00:00,25.42,25.51,25.39,25.45,398968.0,25.42,25.51,25.39,25.45,398968.0
2021-10-20 14:30:00,25.46,25.5,25.4,25.44,304878.0,25.46,25.5,25.4,25.44,304878.0
2021-10-20 15:00:00,25.44,25.58,25.43,25.55,377524.0,25.44,25.58,25.43,25.55,377524.0
2021-10-20 15:30:00,25.56,25.64,25.53,25.6,868614.0,25.56,25.64,25.53,25.6,868614.0
2021-10-21 09:30:00,25.58,26.01,25.53,25.89,1547498.0,25.58,26.01,25.53,25.89,1547498.0
2021-10-21 10:00:00,25.88,25.96,25.67,25.74,1093130.0,25.88,25.96,25.67,25.74,1093130.0
2021-10-21 10:30:00,25.73,25.94,25.72,25.73,767249.0,25.73,25.94,25.72,25.73,767249.0
2021-10-21 11:00:00,25.73,25.75,25.56,25.58,721481.0,25.73,25.75,25.56,25.58,721481.0
2021-10-21 11:30:00,25.57,25.67,25.52,25.55,555828.0,25.57,25.67,25.52,25.55,555828.0
2021-10-21 12:00:00,25.54,25.65,25.53,25.63,251744.0,25.54,25.65,25.53,25.63,251744.0
2021-10-21 12:30:00,25.64,25.71,25.62,25.66,281573.0,25.64,25.71,25.62,25.66,281573.0
2021-10-21 13:00:00,25.66,25.67,25.55,25.56,298648.0,25.66,25.67,25.55,25.56,298648.0
2021-10-21 13:30:00,25.55,25.59,25.38,25.39,593437.0,25.55,25.59,25.38,25.39,593437.0
2021-10-21 14:00:00,25.4,25.45,25.34,25.35,496749.0,25.4,25.45,25.34,25.35,496749.0
2021-10-21 14:30:00,25.35,25.41,25.27,25.39,444537.0,25.35,25.41,25.27,25.39,444537.0
2021-10-21 15:00:00,25.4,25.54,25.4,25.54,578353.0,25.4,25.54,25.4,25.54,578353.0
2021-10-21 15:30:00,25.54,25.59,25.46,25.49,1373655.0,25.54,25.59,25.46,25.49,1373655.0
2021-10-22 09:30:00,25.26,25.36,24.92,25.26,2040297.0,25.26,25.36,24.92,25.26,2040297.0
2021-10-22 10:00:00,25.27,25.4,25.15,25.37,723609.0,25.27,25.4,25.15,25.37,723609.0
2021-10-22 10:30:00,25.37,25.43,25.1,25.12,696652.0,25.37,25.43,25.1,25.12,696652.0
2021-10-22 11:00:00,25.12,25.25,25.02,25.05,437805.0,25.12,25.25,25.02,25.05,437805.0
2021-10-22 11:30:00,25.04,25.09,24.91,25.05,837311.0,25.04,25.09,24.91,25.05,837311.0
2021-10-22 12:00:00,25.05,25.16,25.03,25.06,432072.0,25.05,25.16,25.03,25.06,432072.0
2021-10-22 12:30:00,25.06,25.24,25.03,25.2,441432.0,25.06,25.24,25.03,25.2,441432.0
2021-10-22 13:00:00,25.21,25.38,25.2,25.34,419238.0,25.21,25.38,25.2,25.34,419238.0
2021-10-22 13:30:00,25.34,25.49,25.31,25.44,500061.0,25.34,25.49,25.31,25.44,500061.0
2021-10-22 14:00:00,25.44,25.5,25.41,25.46,345909.0,25.44,25.5,25.41,25.46,345909.0
2021-10-22 14:30:00,25.46,25.55,25.41,25.42,498650.0,25.46,25.55,25.41,25.42,498650.0
2021-10-22 15:00:00,25.42,25.51,25.4,25.5,388080.0,25.42,25.51,25.4,25.5,388080.0
2021-10-22 15:30:00,25.51,25.55,25.41,25.48,870005.0,25.51,25.55,25.41,25.48,870005.0
2021-10-25 09:30:00,25.45,25.97,25.44,25.66,2262002.0,25.45,25.97,25.44,25.66,2262002.0
2021-10-25 10:00:00,25.66,26.04,25.64,25.86,1522383.0,25.66,26.04,25.64,25.86,1522383.0
2021-10-25 10:30:00,25.86,26.03,25.8,25.88,898896.0,25.86,26.03,25.8,25.88,898896.0
2021-10-25 11:00:00,25.88,25.92,25.79,25.89,544953.0,25.88,25.92,25.79,25.89,544953.0
2021-10-25 11:30:00,25.88,25.89,25.76,25.83,451657.0,25.88,25.89,25.76,25.83,451657.0
2021-10-25 12:00:00,25.82,25.85,25.68,25.75,396752.0,25.82,25.85,25.68,25.75,396752.0
2021-10-25 12:30:00,25.75,25.78,25.64,25.75,583385.0,25.75,25.78,25.64,25.75,583385.0
2021-10-25 13:00:00,25.75,25.82,25.73,25.79,270391.0,25.75,25.82,25.73,25.79,270391.0
2021-10-25 13:30:00,25.79,25.79,25.67,25.73,324625.0,25.79,25.79,25.67,25.73,324625.0
2021-10-25 14:00:00,25.72,25.88,25.72,25.85,398002.0,25.72,25.88,25.72,25.85,398002.0
2021-10-25 14:30:00,25.85,25.85,25.73,25.84,333658.0,25.85,25.85,25.73,25.84,333658.0
2021-10-25 15:00:00,25.84,25.87,25.81,25.86,354874.0,25.84,25.87,25.81,25.86,354874.0
2021-10-25 15:30:00,25.86,25.94,25.85,25.93,938871.0,25.86,25.94,25.85,25.93,938871.0
2021-10-26 09:30:00,26.4,26.68,26.26,26.44,2319729.0,26.4,26.68,26.26,26.44,2319729.0
2021-10-26 10:00:00,26.44,26.64,26.43,26.63,844288.0,26.44,26.64,26.43,26.63,844288.0
2021-10-26 10:30:00,26.62,26.64,26.5,26.53,530300.0,26.62,26.64,26.5,26.53,530300.0
2021-10-26 11:00:00,26.53,26.55,26.32,26.46,712770.0,26.53,26.55,26.32,26.46,712770.0
2021-10-26 11:30:00,26.47,26.48,26.29,26.3,426282.0,26.47,26.48,26.29,26.3,426282.0
2021-10-26 12:00:00,26.3,26.33,26.16,26.21,502390.0,26.3,26.33,26.16,26.21,502390.0
2021-10-26 12:30:00,26.21,26.23,26.05,26.12,545359.0,26.21,26.23,26.05,26.12,545359.0
2021-10-26 13:00:00,26.12,26.12,25.95,26.02,461916.0,26.12,26.12,25.95,26.02,461916.0
2021-10-26 13:30:00,26.02,26.16,26.0,26.15,306400.0,26.02,26.16,26.0,26.15,306400.0
2021-10-26 14:00:00,26.14,26.2,26.11,26.14,241627.0,26.14,26.2,26.11,26.14,241627.0
2021-10-26 14:30:00,26.16,26.19,26.06,26.11,270920.0,26.16,26.19,26.06,26.11,270920.0
2021-10-26 15:00:00,26.11,26.14,26.0,26.01,351881.0,26.11,26.14,26.0,26.01,351881.0
2021-10-26 15:30:00,26.01,26.07,25.9,25.91,791449.0,26.01,26.07,25.9,25.91,791449.0
2021-10-27 09:30:00,26.09,26.09,25.53,25.64,1630211.0,26.09,26.09,25.53,25.64,1630211.0
2021-10-27 10:00:00,25.65,25.89,25.57,25.73,1002236.0,25.65,25.89,25.57,25.73,1002236.0
2021-10-27 10:30:00,25.72,25.8,25.64,25.79,781176.0,25.72,25.8,25.64,25.79,781176.0
2021-10-27 11:00:00,25.78,25.92,25.76,25.77,564817.0,25.78,25.92,25.76,25.77,564817.0
2021-10-27 11:30:00,25.77,25.93,25.76,25.93,431363.0,25.77,25.93,25.76,25.93,431363.0
2021-10-27 12:00:00,25.93,25.95,25.74,25.78,442048.0,25.93,25.95,25.74,25.78,442048.0
2021-10-27 12:30:00,25.78,25.8,25.71,25.72,296725.0,25.78,25.8,25.71,25.72,296725.0
2021-10-27 13:00:00,25.71,25.77,25.65,25.68,443365.0,25.71,25.77,25.65,25.68,443365.0
2021-10-27 13:30:00,25.69,25.76,25.64,25.76,315866.0,25.69,25.76,25.64,25.76,315866.0
2021-10-27 14:00:00,25.76,25.81,25.71,25.76,293833.0,25.76,25.81,25.71,25.76,293833.0
2021-10-27 14:30:00,25.77,25.81,25.73,25.75,257641.0,25.77,25.81,25.73,25.75,257641.0
2021-10-27 15:00:00,25.75,25.75,25.52,25.58,588335.0,25.75,25.75,25.52,25.58,588335.0
2021-10-27 15:30:00,25.58,25.61,25.48,25.5,1014564.0,25.58,25.61,25.48,25.5,1014564.0
2021-10-28 09:30:00,25.38,25.44,25.06,25.32,1981554.0,25.38,25.44,25.06,25.32,1981554.0
2021-10-28 10:00:00,25.31,25.57,25.27,25.54,688377.0,25.31,25.57,25.27,25.54,688377.0
2021-10-28 10:30:00,25.54,25.56,25.38,25.49,642360.0,25.54,25.56,25.38,25.49,642360.0
2021-10-28 11:00:00,25.49,25.58,25.46,25.5,326334.0,25.49,25.58,25.46,25.5,326334.0
2021-10-28 11:30:00,25.49,25.62,25.47,25.61,424640.0,25.49,25.62,25.47,25.61,424640.0
2021-10-28 12:00:00,25.62,25.74,25.59,25.7,583179.0,25.62,25.74,25.59,25.7,583179.0
2021-10-28 12:30:00,25.7,25.8,25.68,25.79,425205.0,25.7,25.8,25.68,25.79,425205.0
2021-10-28 13:00:00,25.79,25.86,25.73,25.8,555600.0,25.79,25.86,25.73,25.8,555600.0
2021-10-28 13:30:00,25.8,25.92,25.78,25.92,531703.0,25.8,25.92,25.78,25.92,531703.0
2021-10-28 14:00:00,25.92,26.1,25.91,26.03,663001.0,25.92,26.1,25.91,26.03,663001.0
2021-10-28 14:30:00,26.02,26.04,25.74,25.74,405325.0,26.02,26.04,25.74,25.74,405325.0
2021-10-28 15:00:00,25.75,25.9,25.74,25.79,416635.0,25.75,25.9,25.74,25.79,416635.0
2021-10-28 15:30:00,25.79,25.82,25.68,25.82,976491.0,25.79,25.82,25.68,25.82,976491.0
2021-10-29 09:30:00,25.74,26.34,25.65,25.9,2156453.0,25.74,26.34,25.65,25.9,2156453.0
2021-10-29 10:00:00,25.89,26.08,25.73,25.74,867299.0,25.89,26.08,25.73,25.74,867299.0
2021-10-29 10:30:00,25.74,25.91,25.73,25.81,533046.0,25.74,25.91,25.73,25.81,533046.0
2021-10-29 11:00:00,25.8,25.86,25.73,25.83,549814.0,25.8,25.86,25.73,25.83,549814.0
2021-10-29 11:30:00,25.83,25.96,25.79,25.81,569565.0,25.83,25.96,25.79,25.81,569565.0
2021-10-29 12:00:00,25.82,25.84,25.61,25.62,582815.0,25.82,25.84,25.61,25.62,582815.0
2021-10-29 12:30:00,25.62,25.69,25.57,25.59,397499.0,25.62,25.69,25.57,25.59,397499.0
2021-10-29 13:00:00,25.59,25.61,25.47,25.51,457353.0,25.59,25.61,25.47,25.51,457353.0
2021-10-29 13:30:00,25.51,25.59,25.47,25.58,357826.0,25.51,25.59,25.47,25.58,357826.0
2021-10-29 14:00:00,25.59,25.66,25.56,25.61,341499.0,25.59,25.66,25.56,25.61,341499.0
2021-10-29 14:30:00,25.6,25.61,25.52,25.55,354478.0,25.6,25.61,25.52,25.55,354478.0
2021-10-29 15:00:00,25.55,25.58,25.44,25.52,496650.0,25.55,25.58,25.44,25.52,496650.0
2021-10-29 15:30:00,25.52,25.77,25.5,25.73,1197514.0,25.52,25.77,25.5,25.73,1197514.0
2021-11-01 09:30:00,25.84,26.29,25.55,26.13,1608987.0,25.84,26.29,25.55,26.13,1608987.0
2021-11-01 10:00:00,26.13,26.59,26.04,26.57,1246533.0,26.13,26.59,26.04,26.57,1246533.0
2021-11-01 10:30:00,26.56,26.62,26.37,26.42,892739.0,26.56,26.62,26.37,26.42,892739.0
2021-11-01 11:00:00,26.41,26.64,26.39,26.56,578754.0,26.41,26.64,26.39,26.56,578754.0
2021-11-01 11:30:00,26.56,26.64,26.54,26.61,415311.0,26.56,26.64,26.54,26.61,415311.0
2021-11-01 12:00:00,26.62,26.79,26.61,26.74,596215.0,26.62,26.79,26.61,26.74,596215.0
2021-11-01 12:30:00,26.75,26.82,26.63,26.73,722133.0,26.75,26.82,26.63,26.73,722133.0
2021-11-01 13:00:00,26.74,26.86,26.73,26.8,476213.0,26.74,26.86,26.73,26.8,476213.0
2021-11-01 13:30:00,26.8,26.92,26.78,26.84,674239.0,26.8,26.92,26.78,26.84,674239.0
2021-11-01 14:00:00,26.84,26.85,26.63,26.72,452839.0,26.84,26.85,26.63,26.72,452839.0
2021-11-01 14:30:00,26.72,26.86,26.7,26.82,344564.0,26.72,26.86,26.7,26.82,344564.0
2021-11-01 15:00:00,26.81,26.97,26.78,26.92,515980.0,26.81,26.97,26.78,26.92,515980.0
2021-11-01 15:30:00,26.92,27.1,26.88,27.06,1723794.0,26.92,27.1,26.88,27.06,1723794.0
2021-11-02 09:30:00,26.92,26.98,26.38,26.47,1889534.0,26.92,26.98,26.38,26.47,1889534.0
2021-11-02 10:00:00,26.47,26.83,26.44,26.7,1320219.0,26.47,26.83,26.44,26.7,1320219.0
2021-11-02 10:30:00,26.69,26.69,26.47,26.51,1017182.0,26.69,26.69,26.47,26.51,1017182.0
2021-11-02 11:00:00,26.51,26.59,26.49,26.56,688977.0,26.51,26.59,26.49,26.56,688977.0
2021-11-02 11:30:00,26.55,26.58,26.35,26.36,661469.0,26.55,26.58,26.35,26.36,661469.0
2021-11-02 12:00:00,26.36,26.51,26.35,26.51,509572.0,26.36,26.51,26.35,26.51,509572.0
2021-11-02 12:30:00,26.51,26.6,26.46,26.52,402761.0,26.51,26.6,26.46,26.52,402761.0
2021-11-02 13:00:00,26.51,26.57,26.44,26.45,519401.0,26.51,26.57,26.44,26.45,519401.0
2021-11-02 13:30:00,26.45,26.45,26.36,26.42,451093.0,26.45,26.45,26.36,26.42,451093.0
2021-11-02 14:00:00,26.43,26.55,26.42,26.54,379433.0,26.43,26.55,26.42,26.54,379433.0
2021-11-02 14:30:00,26.55,26.64,26.53,26.63,452540.0,26.55,26.64,26.53,26.63,452540.0
2021-11-02 15:00:00,26.63,26.75,26.62,26.74,528387.0,26.63,26.75,26.62,26.74,528387.0
2021-11-02 15:30:00,26.74,26.85,26.73,26.83,1425606.0,26.74,26.85,26.73,26.83,1425606.0
2021-11-03 09:30:00,26.35,26.41,25.78,26.34,2751822.0,26.35,26.41,25.78,26.34,2751822.0
2021-11-03 10:00:00,26.35,26.82,26.35,26.58,1484334.0,26.35,26.82,26.35,26.58,1484334.0
2021-11-03 10:30:00,26.58,26.77,26.34,26.68,945321.0,26.58,26.77,26.34,26.68,945321.0
2021-11-03 11:00:00,26.68,26.84,26.65,26.76,573160.0,26.68,26.84,26.65,26.76,573160.0
2021-11-03 11:30:00,26.76,26.96,26.73,26.95,512368.0,26.76,26.96,26.73,26.95,512368.0
2021-11-03 12:00:00,26.95,27.2,26.92,27.17,1051244.0,26.95,27.2,26.92,27.17,1051244.0
2021-11-03 12:30:00,27.17,27.33,27.17,27.31,690781.0,27.17,27.33,27.17,27.31,690781.0
2021-11-03 13:00:00,27.3,27.58,27.3,27.48,1070024.0,27.3,27.58,27.3,27.48,1070024.0
2021-11-03 13:30:00,27.48,27.49,27.29,27.37,508109.0,27.48,27.49,27.29,27.37,508109.0
2021-11-03 14:00:00,27.36,27.5,27.28,27.3,499885.0,27.36,27.5,27.28,27.3,499885.0
2021-11-03 14:30:00,27.3,27.51,27.24,27.45,619062.0,27.3,27.51,27.24,27.45,619062.0
2021-11-03 15:00:00,27.45,27.53,27.38,27.41,594289.0,27.45,27.53,27.38,27.41,594289.0
2021-11-03 15:30:00,27.41,27.44,27.25,27.32,1424527.0,27.41,27.44,27.25,27.32,1424527.0
2021-11-04 09:30:00,27.4,27.77,27.03,27.05,1613105.0,27.4,27.77,27.03,27.05,1613105.0
2021-11-04 10:00:00,27.05,27.42,27.05,27.13,1093760.0,27.05,27.42,27.05,27.13,1093760.0
2021-11-04 10:30:00,27.13,27.19,26.96,26.98,780080.0,27.13,27.19,26.96,26.98,780080.0
2021-11-04 11:00:00,26.97,27.05,26.74,26.82,1001535.0,26.97,27.05,26.74,26.82,1001535.0
2021-11-04 11:30:00,26.82,26.98,26.77,26.95,463164.0,26.82,26.98,26.77,26.95,463164.0
2021-11-04 12:00:00,26.94,26.96,26.84,26.92,344034.0,26.94,26.96,26.84,26.92,344034.0
2021-11-04 12:30:00,26.92,26.96,26.82,26.84,431136.0,26.92,26.96,26.82,26.84,431136.0
2021-11-04 13:00:00,26.85,26.97,26.81,26.97,315123.0,26.85,26.97,26.81,26.97,315123.0
2021-11-04 13:30:00,26.96,27.05,26.89,26.99,371431.0,26.96,27.05,26.89,26.99,371431.0
2021-11-04 14:00:00,26.99,27.01,26.87,26.92,284231.0,26.99,27.01,26.87,26.92,284231.0
2021-11-04 14:30:00,26.92,26.95,26.8,26.81,282584.0,26.92,26.95,26.8,26.81,282584.0
2021-11-04 15:00:00,26.81,26.88,26.69,26.85,673094.0,26.81,26.88,26.69,26.85,673094.0
2021-11-04 15:30:00,26.85,26.9,26.71,26.82,1001419.0,26.85,26.9,26.71,26.82,1001419.0
2021-11-05 09:30:00,28.71,29.25,28.15,28.26,6455436.0,28.71,29.25,28.15,28.26,6455436.0
2021-11-05 10:00:00,28.26,28.43,28.08,28.18,2008502.0,28.26,28.43,28.08,28.18,2008502.0
2021-11-05 10:30:00,28.18,28.44,28.11,28.38,1633409.0,28.18,28.44,28.11,28.38,1633409.0
2021-11-05 11:00:00,28.37,28.83,28.35,28.82,1428038.0,28.37,28.83,28.35,28.82,1428038.0
2021-11-05 11:30:00,28.83,29.33,28.69,29.26,2286848.0,28.83,29.33,28.69,29.26,2286848.0
2021-11-05 12:00:00,29.26,29.45,29.18,29.19,2316257.0,29.26,29.45,29.18,29.19,2316257.0
2021-11-05 12:30:00,29.2,29.26,29.0,29.01,1695656.0,29.2,29.26,29.0,29.01,1695656.0
2021-11-05 13:00:00,29.01,29.06,28.64,28.64,1341254.0,29.01,29.06,28.64,28.64,1341254.0
2021-11-05 13:30:00,28.65,28.83,28.51,28.82,1154456.0,28.65,28.83,28.51,28.82,1154456.0
2021-11-05 14:00:00,28.81,29.0,28.73,28.94,1037053.0,28.81,29.0,28.73,28.94,1037053.0
2021-11-05 14:30:00,28.94,28.96,28.77,28.94,764153.0,28.94,28.96,28.77,28.94,764153.0
2021-11-05 15:00:00,28.95,29.01,28.73,28.81,944502.0,28.95,29.01,28.73,28.81,944502.0
2021-11-05 15:30:00,28.81,28.96,28.81,28.93,1805867.0,28.81,28.96,28.81,28.93,1805867.0
2021-11-08 09:30:00,29.18,29.23,28.82,28.88,2663798.0,29.18,29.23,28.82,28.88,2663798.0
2021-11-08 10:00:00,28.89,28.94,28.65,28.68,1200868.0,28.89,28.94,28.65,28.68,1200868.0
2021-11-08 10:30:00,28.67,28.81,28.56,28.67,1240968.0,28.67,28.81,28.56,28.67,1240968.0
2021-11-08 11:00:00,28.67,28.68,28.47,28.61,903699.0,28.67,28.68,28.47,28.61,903699.0
2021-11-08 11:30:00,28.6,28.64,28.45,28.49,606956.0,28.6,28.64,28.45,28.49,606956.0
2021-11-08 12:00:00,28.5,28.6,28.32,28.59,854424.0,28.5,28.6,28.32,28.59,854424.0
2021-11-08 12:30:00,28.6,28.65,28.34,28.39,716644.0,28.6,28.65,28.34,28.39,716644.0
2021-11-08 13:00:00,28.39,28.41,28.21,28.25,675575.0,28.39,28.41,28.21,28.25,675575.0
2021-11-08 13:30:00,28.24,28.31,28.06,28.27,738635.0,28.24,28.31,28.06,28.27,738635.0
2021-11-08 14:00:00,28.27,28.33,28.21,28.26,584691.0,28.27,28.33,28.21,28.26,584691.0
2021-11-08 14:30:00,28.27,28.5,28.26,28.49,686493.0,28.27,28.5,28.26,28.49,686493.0
2021-11-08 15:00:00,28.49,28.49,28.32,28.35,432250.0,28.49,28.49,28.32,28.35,432250.0
2021-11-08 15:30:00,28.35,28.37,28.14,28.22,1347226.0,28.35,28.37,28.14,28.22,1347226.0
2021-11-09 09:30:00,28.11,28.25,27.6,27.65,1764753.0,28.11,28.25,27.6,27.65,1764753.0
2021-11-09 10:00:00,27.66,27.93,27.53,27.91,1096990.0,27.66,27.93,27.53,27.91,1096990.0
2021-11-09 10:30:00,27.92,28.01,27.81,27.85,597879.0,27.92,28.01,27.81,27.85,597879.0
2021-11-09 11:00:00,27.85,27.96,27.75,27.82,351486.0,27.85,27.96,27.75,27.82,351486.0
2021-11-09 11:30:00,27.82,27.85,27.59,27.6,431168.0,27.82,27.85,27.59,27.6,431168.0
2021-11-09 12:00:00,27.6,27.69,27.54,27.54,398936.0,27.6,27.69,27.54,27.54,398936.0
2021-11-09 12:30:00,27.55,27.64,27.49,27.57,479499.0,27.55,27.64,27.49,27.57,479499.0
2021-11-09 13:00:00,27.58,27.62,27.49,27.52,420002.0,27.58,27.62,27.49,27.52,420002.0
2021-11-09 13:30:00,27.52,27.59,27.4,27.44,322830.0,27.52,27.59,27.4,27.44,322830.0
2021-11-09 14:00:00,27.44,27.73,27.43,27.68,481518.0,27.44,27.73,27.43,27.68,481518.0
2021-11-09 14:30:00,27.68,27.72,27.59,27.71,471231.0,27.68,27.72,27.59,27.71,471231.0
2021-11-09 15:00:00,27.71,27.78,27.63,27.73,434117.0,27.71,27.78,27.63,27.73,434117.0
2021-11-09 15:30:00,27.73,27.86,27.73,27.8,839603.0,27.73,27.86,27.73,27.8,839603.0
2021-11-10 09:30:00,27.3,27.8,27.03,27.8,1256251.0,27.3,27.8,27.03,27.8,1256251.0
2021-11-10 10:00:00,27.8,27.8,27.44,27.55,611473.0,27.8,27.8,27.44,27.55,611473.0
2021-11-10 10:30:00,27.54,27.59,27.38,27.46,449274.0,27.54,27.59,27.38,27.46,449274.0
2021-11-10 11:00:00,27.46,27.54,27.31,27.33,375560.0,27.46,27.54,27.31,27.33,375560.0
2021-11-10 11:30:00,27.34,27.52,27.3,27.45,343978.0,27.34,27.52,27.3,27.45,343978.0
2021-11-10 12:00:00,27.46,27.51,27.24,27.26,340463.0,27.46,27.51,27.24,27.26,340463.0
2021-11-10 12:30:00,27.27,27.33,27.23,27.28,327164.0,27.27,27.33,27.23,27.28,327164.0
2021-11-10 13:00:00,27.28,27.3,27.05,27.11,640888.0,27.28,27.3,27.05,27.11,640888.0
2021-11-10 13:30:00,27.12,27.18,26.9,26.96,649182.0,27.12,27.18,26.9,26.96,649182.0
2021-11-10 14:00:00,26.96,26.96,26.61,26.62,800981.0,26.96,26.96,26.61,26.62,800981.0
2021-11-10 14:30:00,26.62,26.75,26.54,26.63,702948.0,26.62,26.75,26.54,26.63,702948.0
2021-11-10 15:00:00,26.64,26.97,26.63,26.91,665744.0,26.64,26.97,26.63,26.91,665744.0
2021-11-10 15:30:00,26.9,26.95,26.71,26.71,1138132.0,26.9,26.95,26.71,26.71,1138132.0
2021-11-11 09:30:00,26.79,27.04,26.54,26.82,1478183.0,26.79,27.04,26.54,26.82,1478183.0
2021-11-11 10:00:00,26.84,27.05,26.74,26.74,930071.0,26.84,27.05,26.74,26.74,930071.0
2021-11-11 10:30:00,26.74,26.88,26.6,26.7,665816.0,26.74,26.88,26.6,26.7,665816.0
2021-11-11 11:00:00,26.71,26.75,26.61,26.68,692221.0,26.71,26.75,26.61,26.68,692221.0
2021-11-11 11:30:00,26.68,26.76,26.49,26.5,615996.0,26.68,26.76,26.49,26.5,615996.0
2021-11-11 12:00:00,26.5,26.56,26.44,26.51,352124.0,26.5,26.56,26.44,26.51,352124.0
2021-11-11 12:30:00,26.52,26.6,26.44,26.5,388006.0,26.52,26.6,26.44,26.5,388006.0
2021-11-11 13:00:00,26.5,26.51,26.36,26.41,346643.0,26.5,26.51,26.36,26.41,346643.0
2021-11-11 13:30:00,26.41,26.45,26.32,26.33,324616.0,26.41,26.45,26.32,26.33,324616.0
2021-11-11 14:00:00,26.32,26.48,26.29,26.42,414956.0,26.32,26.48,26.29,26.42,414956.0
2021-11-11 14:30:00,26.42,26.53,26.36,26.39,420503.0,26.42,26.53,26.36,26.39,420503.0
2021-11-11 15:00:00,26.39,26.5,26.32,26.37,501974.0,26.39,26.5,26.32,26.37,501974.0
2021-11-11 15:30:00,26.37,26.41,26.25,26.3,921734.0,26.37,26.41,26.25,26.3,921734.0
2021-11-12 09:30:00,26.37,26.37,25.88,26.05,1847837.0,26.37,26.37,25.88,26.05,1847837.0
2021-11-12 10:00:00,26.05,26.18,25.81,25.88,909813.0,26.05,26.18,25.81,25.88,909813.0
2021-11-12 10:30:00,25.89,26.0,25.84,25.95,487539.0,25.89,26.0,25.84,25.95,487539.0
2021-11-12 11:00:00,25.95,25.98,25.74,25.76,794984.0,25.95,25.98,25.74,25.76,794984.0
2021-11-12 11:30:00,25.76,25.88,25.68,25.77,962700.0,25.76,25.88,25.68,25.77,962700.0
2021-11-12 12:00:00,25.76,25.8,25.64,25.73,581227.0,25.76,25.8,25.64,25.73,581227.0
2021-11-12 12:30:00,25.73,25.74,25.45,25.49,1053565.0,25.73,25.74,25.45,25.49,1053565.0
2021-11-12 13:00:00,25.49,25.62,25.45,25.58,696746.0,25.49,25.62,25.45,25.58,696746.0
2021-11-12 13:30:00,25.58,25.61,25.47,25.6,550067.0,25.58,25.61,25.47,25.6,550067.0
2021-11-12 14:00:00,25.6,25.65,25.5,25.5,553357.0,25.6,25.65,25.5,25.5,553357.0
2021-11-12 14:30:00,25.51,25.55,25.39,25.51,824670.0,25.51,25.55,25.39,25.51,824670.0
2021-11-12 15:00:00,25.5,25.56,25.45,25.55,691448.0,25.5,25.56,25.45,25.55,691448.0
2021-11-12 15:30:00,25.56,25.65,25.53,25.62,1601365.0,25.56,25.65,25.53,25.62,1601365.0
2021-11-15 09:30:00,25.68,26.14,25.66,26.01,1785616.0,25.68,26.14,25.66,26.01,1785616.0
2021-11-15 10:00:00,26.01,26.02,25.69,25.7,1051561.0,26.01,26.02,25.69,25.7,1051561.0
2021-11-15 10:30:00,25.71,25.71,25.43,25.53,991826.0,25.71,25.71,25.43,25.53,991826.0
2021-11-15 11:00:00,25.53,25.72,25.52,25.59,498009.0,25.53,25.72,25.52,25.59,498009.0
2021-11-15 11:30:00,25.6,25.62,25.45,25.5,473801.0,25.6,25.62,25.45,25.5,473801.0
2021-11-15 12:00:00,25.5,25.51,25.39,25.46,456934.0,25.5,25.51,25.39,25.46,456934.0
2021-11-15 12:30:00,25.46,25.57,25.41,25.54,371650.0,25.46,25.57,25.41,25.54,371650.0
2021-11-15 13:00:00,25.53,25.59,25.46,25.46,338468.0,25.53,25.59,25.46,25.46,338468.0
2021-11-15 13:30:00,25.46,25.53,25.41,25.43,329424.0,25.46,25.53,25.41,25.43,329424.0
2021-11-15 14:00:00,25.43,25.5,25.4,25.49,316449.0,25.43,25.5,25.4,25.49,316449.0
2021-11-15 14:30:00,25.5,25.62,25.46,25.56,305219.0,25.5,25.62,25.46,25.56,305219.0
2021-11-15 15:00:00,25.55,25.57,25.5,25.55,363587.0,25.55,25.57,25.5,25.55,363587.0
2021-11-15 15:30:00,25.56,25.65,25.5,25.5,892193.0,25.56,25.65,25.5,25.5,892193.0
2021-11-16 09:30:00,24.5,24.68,23.62,23.66,6988550.0,24.5,24.68,23.62,23.66,6988550.0
2021-11-16 10:00:00,23.65,23.88,23.64,23.78,3552329.0,23.65,23.88,23.64,23.78,3552329.0
2021-11-16 10:30:00,23.78,23.92,23.53,23.59,2679679.0,23.78,23.92,23.53,23.59,2679679.0
2021-11-16 11:00:00,23.58,23.75,23.56,23.61,1750698.0,23.58,23.75,23.56,23.61,1750698.0
2021-11-16 11:30:00,23.62,23.63,23.44,23.46,3231119.0,23.62,23.63,23.44,23.46,3231119.0
2021-11-16 12:00:00,23.46,23.6,23.44,23.47,2001196.0,23.46,23.6,23.44,23.47,2001196.0
2021-11-16 12:30:00,23.47,23.57,23.39,23.5,1830810.0,23.47,23.57,23.39,23.5,1830810.0
2021-11-16 13:00:00,23.5,23.74,23.49,23.66,1727381.0,23.5,23.74,23.49,23.66,1727381.0
2021-11-16 13:30:00,23.66,23.77,23.6,23.66,1548756.0,23.66,23.77,23.6,23.66,1548756.0
2021-11-16 14:00:00,23.66,23.66,23.46,23.53,1570036.0,23.66,23.66,23.46,23.53,1570036.0
2021-11-16 14:30:00,23.52,23.59,23.39,23.57,2606911.0,23.52,23.59,23.39,23.57,2606911.0
2021-11-16 15:00:00,23.57,23.7,23.53,23.61,2632380.0,23.57,23.7,23.53,23.61,2632380.0
2021-11-16 15:30:00,23.61,23.87,23.59,23.64,7198293.0,23.61,23.87,23.59,23.64,7198293.0
2021-11-17 09:30:00,23.61,24.13,23.56,23.79,6480106.0,23.61,24.13,23.56,23.79,6480106.0
2021-11-17 10:00:00,23.79,23.83,23.53,23.62,2252834.0,23.79,23.83,23.53,23.62,2252834.0
2021-11-17 10:30:00,23.62,23.73,23.48,23.55,2618295.0,23.62,23.73,23.48,23.55,2618295.0
2021-11-17 11:00:00,23.55,23.66,23.42,23.46,1562343.0,23.55,23.66,23.42,23.46,1562343.0
2021-11-17 11:30:00,23.47,23.69,23.46,23.58,1112361.0,23.47,23.69,23.46,23.58,1112361.0
2021-11-17 12:00:00,23.59,23.62,23.22,23.25,1530359.0,23.59,23.62,23.22,23.25,1530359.0
2021-11-17 12:30:00,23.24,23.36,23.18,23.24,1584637.0,23.24,23.36,23.18,23.24,1584637.0
2021-11-17 13:00:00,23.23,23.37,23.2,23.32,695842.0,23.23,23.37,23.2,23.32,695842.0
2021-11-17 13:30:00,23.33,23.58,23.32,23.58,732026.0,23.33,23.58,23.32,23.58,732026.0
2021-11-17 14:00:00,23.58,23.82,23.56,23.8,1101901.0,23.58,23.82,23.56,23.8,1101901.0
2021-11-17 14:30:00,23.8,24.0,23.79,23.83,1472754.0,23.8,24.0,23.79,23.83,1472754.0
2021-11-17 15:00:00,23.82,23.99,23.72,23.98,1194261.0,23.82,23.99,23.72,23.98,1194261.0
2021-11-17 15:30:00,23.98,24.06,23.85,24.0,2581719.0,23.98,24.06,23.85,24.0,2581719.0
2021-11-18 09:30:00,24.09,24.24,23.6,23.62,2145996.0,24.09,24.24,23.6,23.62,2145996.0
2021-11-18 10:00:00,23.62,23.7,23.16,23.31,2522586.0,23.62,23.7,23.16,23.31,2522586.0
2021-11-18 10:30:00,23.32,23.5,23.28,23.46,1560269.0,23.32,23.5,23.28,23.46,1560269.0
2021-11-18 11:00:00,23.47,23.74,23.43,23.56,1158386.0,23.47,23.74,23.43,23.56,1158386.0
2021-11-18 11:30:00,23.55,23.57,23.38,23.45,802688.0,23.55,23.57,23.38,23.45,802688.0
2021-11-18 12:00:00,23.46,23.58,23.44,23.57,637801.0,23.46,23.58,23.44,23.57,637801.0
2021-11-18 12:30:00,23.57,23.6,23.45,23.48,697716.0,23.57,23.6,23.45,23.48,697716.0
2021-11-18 13:00:00,23.48,23.49,23.29,23.34,839507.0,23.48,23.49,23.29,23.34,839507.0
2021-11-18 13:30:00,23.34,23.4,23.3,23.33,699493.0,23.34,23.4,23.3,23.33,699493.0
2021-11-18 14:00:00,23.33,23.51,23.29,23.45,1047868.0,23.33,23.51,23.29,23.45,1047868.0
2021-11-18 14:30:00,23.46,23.6,23.44,23.58,571850.0,23.46,23.6,23.44,23.58,571850.0
2021-11-18 15:00:00,23.58,23.68,23.51,23.6,780027.0,23.58,23.68,23.51,23.6,780027.0
2021-11-18 15:30:00,23.59,23.64,23.41,23.58,2184899.0,23.59,23.64,23.41,23.58,2184899.0
2021-11-19 09:30:00,23.11,23.27,22.8,22.87,4092958.0,23.11,23.27,22.8,22.87,4092958.0
2021-11-19 10:00:00,22.87,23.2,22.71,23.16,2430570.0,22.87,23.2,22.71,23.16,2430570.0
2021-11-19 10:30:00,23.16,23.68,23.09,23.47,2245946.0,23.16,23.68,23.09,23.47,2245946.0
2021-11-19 11:00:00,23.46,23.59,23.41,23.57,1320631.0,23.46,23.59,23.41,23.57,1320631.0
2021-11-19 11:30:00,23.56,23.56,23.28,23.32,1156465.0,23.56,23.56,23.28,23.32,1156465.0
2021-11-19 12:00:00,23.33,23.36,23.17,23.25,892731.0,23.33,23.36,23.17,23.25,892731.0
2021-11-19 12:30:00,23.26,23.39,23.15,23.17,1052226.0,23.26,23.39,23.15,23.17,1052226.0
2021-11-19 13:00:00,23.17,23.2,22.98,23.01,1167615.0,23.17,23.2,22.98,23.01,1167615.0
2021-11-19 13:30:00,23.01,23.06,22.95,23.04,832327.0,23.01,23.06,22.95,23.04,832327.0
2021-11-19 14:00:00,23.04,23.05,22.92,22.98,1001966.0,23.04,23.05,22.92,22.98,1001966.0
2021-11-19 14:30:00,22.98,23.0,22.89,22.92,1304729.0,22.98,23.0,22.89,22.92,1304729.0
2021-11-19 15:00:00,22.92,22.95,22.77,22.87,1125596.0,22.92,22.95,22.77,22.87,1125596.0
2021-11-19 15:30:00,22.88,23.12,22.81,23.09,2317430.0,22.88,23.12,22.81,23.09,2317430.0
2021-11-22 09:30:00,23.29,23.67,23.25,23.27,3469493.0,23.29,23.67,23.25,23.27,3469493.0
2021-11-22 10:00:00,23.28,23.55,23.27,23.32,1052456.0,23.28,23.55,23.27,23.32,1052456.0
2021-11-22 10:30:00,23.33,23.37,22.92,22.94,1443327.0,23.33,23.37,22.92,22.94,1443327.0
2021-11-22 11:00:00,22.94,23.15,22.92,23.01,968451.0,22.94,23.15,22.92,23.01,968451.0
2021-11-22 11:30:00,23.01,23.04,22.57,22.73,1718250.0,23.01,23.04,22.57,22.73,1718250.0
2021-11-22 12:00:00,22.72,22.84,22.61,22.79,1332207.0,22.72,22.84,22.61,22.79,1332207.0
2021-11-22 12:30:00,22.79,22.89,22.62,22.82,949414.0,22.79,22.89,22.62,22.82,949414.0
2021-11-22 13:00:00,22.82,22.96,22.77,22.89,736810.0,22.82,22.96,22.77,22.89,736810.0
2021-11-22 13:30:00,22.89,22.95,22.85,22.88,446468.0,22.89,22.95,22.85,22.88,446468.0
2021-11-22 14:00:00,22.89,23.03,22.85,22.89,723923.0,22.89,23.03,22.85,22.89,723923.0
2021-11-22 14:30:00,22.88,23.01,22.85,23.0,677705.0,22.88,23.01,22.85,23.0,677705.0
2021-11-22 15:00:00,23.01,23.22,22.99,23.12,1149375.0,23.01,23.22,22.99,23.12,1149375.0
2021-11-22 15:30:00,23.12,23.24,22.98,22.99,1642154.0,23.12,23.24,22.98,22.99,1642154.0
2021-11-23 09:30:00,23.34,23.59,23.16,23.31,2165999.0,23.34,23.59,23.16,23.31,2165999.0
2021-11-23 10:00:00,23.31,23.36,22.96,22.97,1280672.0,23.31,23.36,22.96,22.97,1280672.0
2021-11-23 10:30:00,22.96,23.07,22.7,22.7,1469444.0,22.96,23.07,22.7,22.7,1469444.0
2021-11-23 11:00:00,22.71,22.79,22.64,22.73,1030410.0,22.71,22.79,22.64,22.73,1030410.0
2021-11-23 11:30:00,22.73,22.84,22.65,22.67,900755.0,22.73,22.84,22.65,22.67,900755.0
2021-11-23 12:00:00,22.66,22.79,22.58,22.77,938485.0,22.66,22.79,22.58,22.77,938485.0
2021-11-23 12:30:00,22.77,22.79,22.66,22.67,644562.0,22.77,22.79,22.66,22.67,644562.0
2021-11-23 13:00:00,22.67,22.72,22.53,22.56,677740.0,22.67,22.72,22.53,22.56,677740.0
2021-11-23 13:30:00,22.57,22.6,22.51,22.54,609157.0,22.57,22.6,22.51,22.54,609157.0
2021-11-23 14:00:00,22.54,22.62,22.43,22.51,936143.0,22.54,22.62,22.43,22.51,936143.0
2021-11-23 14:30:00,22.52,22.55,22.45,22.49,896612.0,22.52,22.55,22.45,22.49,896612.0
2021-11-23 15:00:00,22.49,22.5,22.4,22.45,949363.0,22.49,22.5,22.4,22.45,949363.0
2021-11-23 15:30:00,22.45,22.56,22.42,22.56,2242258.0,22.45,22.56,22.42,22.56,2242258.0
2021-11-24 09:30:00,22.38,22.6,22.17,22.51,2380460.0,22.38,22.6,22.17,22.51,2380460.0
2021-11-24 10:00:00,22.51,22.83,22.48,22.81,1368222.0,22.51,22.83,22.48,22.81,1368222.0
2021-11-24 10:30:00,22.81,22.95,22.8,22.83,1060712.0,22.81,22.95,22.8,22.83,1060712.0
2021-11-24 11:00:00,22.82,22.89,22.68,22.75,889308.0,22.82,22.89,22.68,22.75,889308.0
2021-11-24 11:30:00,22.75,22.76,22.55,22.58,614222.0,22.75,22.76,22.55,22.58,614222.0
2021-11-24 12:00:00,22.58,22.63,22.36,22.41,1179325.0,22.58,22.63,22.36,22.41,1179325.0
2021-11-24 12:30:00,22.41,22.48,22.35,22.44,776752.0,22.41,22.48,22.35,22.44,776752.0
2021-11-24 13:00:00,22.45,22.75,22.44,22.72,1149514.0,22.45,22.75,22.44,22.72,1149514.0
2021-11-24 13:30:00,22.72,22.76,22.6,22.61,686882.0,22.72,22.76,22.6,22.61,686882.0
2021-11-24 14:00:00,22.61,22.7,22.58,22.65,1326370.0,22.61,22.7,22.58,22.65,1326370.0
2021-11-24 14:30:00,22.65,22.75,22.64,22.66,666743.0,22.65,22.75,22.64,22.66,666743.0
2021-11-24 15:00:00,22.66,22.75,22.63,22.66,947224.0,22.66,22.75,22.63,22.66,947224.0
2021-11-24 15:30:00,22.67,22.69,22.58,22.63,1556826.0,22.67,22.69,22.58,22.63,1556826.0
2021-11-26 09:30:00,20.53,20.86,20.25,20.41,8374532.0,20.53,20.86,20.25,20.41,8374532.0
2021-11-26 10:00:00,20.41,20.53,19.95,19.97,4795641.0,20.41,20.53,19.95,19.97,4795641.0
2021-11-26 10:30:00,19.96,20.01,19.51,19.55,5180473.0,19.96,20.01,19.51,19.55,5180473.0
2021-11-26 11:00:00,19.55,19.68,19.19,19.25,5170432.0,19.55,19.68,19.19,19.25,5170432.0
2021-11-26 11:30:00,19.25,19.36,19.08,19.35,3819863.0,19.25,19.36,19.08,19.35,3819863.0
2021-11-26 12:00:00,19.35,19.95,19.33,19.94,3984554.0,19.35,19.95,19.33,19.94,3984554.0
2021-11-26 12:30:00,19.94,20.08,19.78,20.05,4452692.0,19.94,20.08,19.78,20.05,4452692.0
2021-11-29 09:30:00,21.1,21.39,20.18,20.36,6072672.0,21.1,21.39,20.18,20.36,6072672.0
2021-11-29 10:00:00,20.37,20.51,20.05,20.07,3587855.0,20.37,20.51,20.05,20.07,3587855.0
2021-11-29 10:30:00,20.06,20.07,19.7,19.98,2805490.0,20.06,20.07,19.7,19.98,2805490.0
2021-11-29 11:00:00,19.98,20.17,19.78,19.8,2085122.0,19.98,20.17,19.78,19.8,2085122.0
2021-11-29 11:30:00,19.81,19.81,19.57,19.6,2080061.0,19.81,19.81,19.57,19.6,2080061.0
2021-11-29 12:00:00,19.61,20.28,19.6,20.24,2227895.0,19.61,20.28,19.6,20.24,2227895.0
2021-11-29 12:30:00,20.23,20.39,20.18,20.34,2109420.0,20.23,20.39,20.18,20.34,2109420.0
2021-11-29 13:00:00,20.32,20.38,20.19,20.23,1372620.0,20.32,20.38,20.19,20.23,1372620.0
2021-11-29 13:30:00,20.23,20.28,20.0,20.11,1364040.0,20.23,20.28,20.0,20.11,1364040.0
2021-11-29 14:00:00,20.11,20.34,20.1,20.28,1130889.0,20.11,20.34,20.1,20.28,1130889.0
2021-11-29 14:30:00,20.28,20.3,20.13,20.17,904938.0,20.28,20.3,20.13,20.17,904938.0
2021-11-29 15:00:00,20.17,20.26,20.08,20.09,1533855.0,20.17,20.26,20.08,20.09,1533855.0
2021-11-29 15:30:00,20.1,20.27,20.09,20.22,2542977.0,20.1,20.27,20.09,20.22,2542977.0
2021-11-30 09:30:00,19.77,20.06,19.46,19.47,4216052.0,19.77,20.06,19.46,19.47,4216052.0
2021-11-30 10:00:00,19.46,19.66,19.35,19.65,2700562.0,19.46,19.66,19.35,19.65,2700562.0
2021-11-30 10:30:00,19.66,19.85,19.38,19.39,3172281.0,19.66,19.85,19.38,19.39,3172281.0
2021-11-30 11:00:00,19.39,19.56,19.32,19.5,2331678.0,19.39,19.56,19.32,19.5,2331678.0
2021-11-30 11:30:00,19.49,19.54,19.07,19.13,2500655.0,19.49,19.54,19.07,19.13,2500655.0
2021-11-30 12:00:00,19.12,19.19,18.88,19.18,2772635.0,19.12,19.19,18.88,19.18,2772635.0
2021-11-30 12:30:00,19.17,19.25,19.0,19.04,1876207.0,19.17,19.25,19.0,19.04,1876207.0
2021-11-30 13:00:00,19.04,19.07,18.84,18.98,2711764.0,19.04,19.07,18.84,18.98,2711764.0
2021-11-30 13:30:00,18.97,19.12,18.96,19.09,1487745.0,18.97,19.12,18.96,19.09,1487745.0
2021-11-30 14:00:00,19.1,19.28,19.03,19.05,1314241.0,19.1,19.28,19.03,19.05,1314241.0
2021-11-30 14:30:00,19.06,19.28,19.05,19.28,1322338.0,19.06,19.28,19.05,19.28,1322338.0
2021-11-30 15:00:00,19.29,19.46,19.25,19.32,1582306.0,19.29,19.46,19.25,19.32,1582306.0
2021-11-30 15:30:00,19.32,19.61,19.31,19.49,3476041.0,19.32,19.61,19.31,19.49,3476041.0
2021-12-01 09:30:00,20.0,20.29,19.72,20.2,3715408.0,20.0,20.29,19.72,20.2,3715408.0
2021-12-01 10:00:00,20.19,20.41,20.09,20.13,2099812.0,20.19,20.41,20.09,20.13,2099812.0
2021-12-01 10:30:00,20.13,20.26,19.9,20.09,1532128.0,20.13,20.26,19.9,20.09,1532128.0
2021-12-01 11:00:00,20.1,20.11,19.87,19.92,969952.0,20.1,20.11,19.87,19.92,969952.0
2021-12-01 11:30:00,19.93,19.94,19.18,19.25,2640194.0,19.93,19.94,19.18,19.25,2640194.0
2021-12-01 12:00:00,19.24,19.49,19.13,19.29,1839080.0,19.24,19.49,19.13,19.29,1839080.0
2021-12-01 12:30:00,19.29,19.37,18.84,18.86,2975055.0,19.29,19.37,18.84,18.86,2975055.0
2021-12-01 13:00:00,18.86,18.91,18.63,18.65,3513087.0,18.86,18.91,18.63,18.65,3513087.0
2021-12-01 13:30:00,18.65,18.82,18.34,18.52,4630658.0,18.65,18.82,18.34,18.52,4630658.0
2021-12-01 14:00:00,18.52,18.71,18.26,18.41,2666028.0,18.52,18.71,18.26,18.41,2666028.0
2021-12-01 14:30:00,18.4,18.51,18.17,18.25,3023855.0,18.4,18.51,18.17,18.25,3023855.0
2021-12-01 15:00:00,18.26,18.32,17.8,17.83,4352051.0,18.26,18.32,17.8,17.83,4352051.0
2021-12-01 15:30:00,17.82,18.17,17.78,17.79,6047057.0,17.82,18.17,17.78,17.79,6047057.0
2021-12-02 09:30:00,18.09,18.76,17.8,18.64,5588695.0,18.09,18.76,17.8,18.64,5588695.0
2021-12-02 10:00:00,18.64,18.72,18.2,18.43,3782289.0,18.64,18.72,18.2,18.43,3782289.0
2021-12-02 10:30:00,18.44,18.48,17.87,18.26,3950087.0,18.44,18.48,17.87,18.26,3950087.0
2021-12-02 11:00:00,18.26,18.59,18.04,18.51,2626748.0,18.26,18.59,18.04,18.51,2626748.0
2021-12-02 11:30:00,18.52,18.8,18.38,18.69,2404761.0,18.52,18.8,18.38,18.69,2404761.0
2021-12-02 12:00:00,18.69,18.93,18.55,18.85,2176072.0,18.69,18.93,18.55,18.85,2176072.0
2021-12-02 12:30:00,18.85,18.91,18.73,18.83,1793567.0,18.85,18.91,18.73,18.83,1793567.0
2021-12-02 13:00:00,18.83,18.84,18.59,18.61,1628128.0,18.83,18.84,18.59,18.61,1628128.0
2021-12-02 13:30:00,18.62,18.94,18.57,18.94,1577250.0,18.62,18.94,18.57,18.94,1577250.0
2021-12-02 14:00:00,18.94,19.1,18.88,19.01,1895115.0,18.94,19.1,18.88,19.01,1895115.0
2021-12-02 14:30:00,19.01,19.05,18.73,18.78,1768054.0,19.01,19.05,18.73,18.78,1768054.0
2021-12-02 15:00:00,18.78,19.0,18.78,18.91,1341998.0,18.78,19.0,18.78,18.91,1341998.0
2021-12-02 15:30:00,18.91,19.18,18.9,19.16,4758657.0,18.91,19.18,18.9,19.16,4758657.0
2021-12-03 09:30:00,18.8,19.0,18.41,18.68,4926177.0,18.8,19.0,18.41,18.68,4926177.0
2021-12-03 10:00:00,18.68,18.82,18.34,18.69,3360404.0,18.68,18.82,18.34,18.69,3360404.0
2021-12-03 10:30:00,18.68,18.77,18.2,18.38,2639536.0,18.68,18.77,18.2,18.38,2639536.0
2021-12-03 11:00:00,18.38,18.61,18.35,18.6,1579622.0,18.38,18.61,18.35,18.6,1579622.0
2021-12-03 11:30:00,18.6,18.88,18.26,18.26,1955759.0,18.6,18.88,18.26,18.26,1955759.0
2021-12-03 12:00:00,18.27,18.51,18.2,18.36,1500953.0,18.27,18.51,18.2,18.36,1500953.0
2021-12-03 12:30:00,18.36,18.61,18.29,18.45,1122782.0,18.36,18.61,18.29,18.45,1122782.0
2021-12-03 13:00:00,18.43,18.49,18.31,18.36,1074700.0,18.43,18.49,18.31,18.36,1074700.0
2021-12-03 13:30:00,18.36,18.36,18.14,18.15,1194826.0,18.36,18.36,18.14,18.15,1194826.0
2021-12-03 14:00:00,18.15,18.22,17.92,18.11,1775926.0,18.15,18.22,17.92,18.11,1775926.0
2021-12-03 14:30:00,18.11,18.18,18.0,18.08,1570584.0,18.11,18.18,18.0,18.08,1570584.0
2021-12-03 15:00:00,18.08,18.23,17.95,18.17,1475294.0,18.08,18.23,17.95,18.17,1475294.0
2021-12-03 15:30:00,18.17,18.32,18.1,18.29,3439152.0,18.17,18.32,18.1,18.29,3439152.0
2021-12-06 09:30:00,18.5,19.24,18.31,19.24,5059479.0,18.5,19.24,18.31,19.24,5059479.0
2021-12-06 10:00:00,19.23,19.94,19.14,19.92,4714789.0,19.23,19.94,19.14,19.92,4714789.0
2021-12-06 10:30:00,19.91,20.32,19.87,20.28,4722664.0,19.91,20.32,19.87,20.28,4722664.0
2021-12-06 11:00:00,20.27,20.28,19.94,20.23,2596781.0,20.27,20.28,19.94,20.23,2596781.0
2021-12-06 11:30:00,20.23,20.44,20.2,20.36,2251103.0,20.23,20.44,20.2,20.36,2251103.0
2021-12-06 12:00:00,20.36,20.48,20.26,20.37,1773097.0,20.36,20.48,20.26,20.37,1773097.0
2021-12-06 12:30:00,20.37,20.55,20.36,20.54,1206976.0,20.37,20.55,20.36,20.54,1206976.0
2021-12-06 13:00:00,20.55,20.73,20.5,20.52,1449896.0,20.55,20.73,20.5,20.52,1449896.0
2021-12-06 13:30:00,20.52,20.54,20.35,20.38,1634799.0,20.52,20.54,20.35,20.38,1634799.0
2021-12-06 14:00:00,20.39,20.58,20.37,20.54,1165981.0,20.39,20.58,20.37,20.54,1165981.0
2021-12-06 14:30:00,20.53,20.57,20.11,20.16,1564539.0,20.53,20.57,20.11,20.16,1564539.0
2021-12-06 15:00:00,20.16,20.28,20.11,20.2,1296240.0,20.16,20.28,20.11,20.2,1296240.0
2021-12-06 15:30:00,20.2,20.24,19.98,20.02,3226525.0,20.2,20.24,19.98,20.02,3226525.0
2021-12-07 09:30:00,20.83,21.0,20.46,20.69,5520650.0,20.83,21.0,20.46,20.69,5520650.0
2021-12-07 10:00:00,20.69,20.88,20.56,20.71,2739692.0,20.69,20.88,20.56,20.71,2739692.0
2021-12-07 10:30:00,20.71,20.84,20.55,20.6,1891295.0,20.71,20.84,20.55,20.6,1891295.0
2021-12-07 11:00:00,20.61,20.7,20.37,20.43,1720431.0,20.61,20.7,20.37,20.43,1720431.0
2021-12-07 11:30:00,20.43,20.54,20.34,20.41,1601108.0,20.43,20.54,20.34,20.41,1601108.0
2021-12-07 12:00:00,20.41,20.66,20.39,20.61,1301226.0,20.41,20.66,20.39,20.61,1301226.0
2021-12-07 12:30:00,20.61,20.7,20.57,20.64,1012757.0,20.61,20.7,20.57,20.64,1012757.0
2021-12-07 13:00:00,20.64,20.64,20.38,20.51,1064473.0,20.64,20.64,20.38,20.51,1064473.0
2021-12-07 13:30:00,20.51,20.72,20.51,20.71,969833.0,20.51,20.72,20.51,20.71,969833.0
2021-12-07 14:00:00,20.71,20.76,20.53,20.55,806815.0,20.71,20.76,20.53,20.55,806815.0
2021-12-07 14:30:00,20.55,20.63,20.45,20.51,1178285.0,20.55,20.63,20.45,20.51,1178285.0
2021-12-07 15:00:00,20.51,20.59,20.29,20.29,1209660.0,20.51,20.59,20.29,20.29,1209660.0
2021-12-07 15:30:00,20.29,20.35,19.92,20.12,4563609.0,20.29,20.35,19.92,20.12,4563609.0
2021-12-08 09:30:00,20.63,21.79,20.52,21.53,8610986.0,20.63,21.79,20.52,21.53,8610986.0
2021-12-08 10:00:00,21.53,22.34,21.53,22.13,6510867.0,21.53,22.34,21.53,22.13,6510867.0
2021-12-08 10:30:00,22.12,22.3,21.78,21.89,5248943.0,22.12,22.3,21.78,21.89,5248943.0
2021-12-08 11:00:00,21.89,21.96,21.71,21.79,2282364.0,21.89,21.96,21.71,21.79,2282364.0
2021-12-08 11:30:00,21.79,22.04,21.74,21.85,1674743.0,21.79,22.04,21.74,21.85,1674743.0
2021-12-08 12:00:00,21.85,22.22,21.83,22.14,1938099.0,21.85,22.22,21.83,22.14,1938099.0
2021-12-08 12:30:00,22.14,22.22,22.06,22.11,1318885.0,22.14,22.22,22.06,22.11,1318885.0
2021-12-08 13:00:00,22.11,22.19,21.85,21.89,1556593.0,22.11,22.19,21.85,21.89,1556593.0
2021-12-08 13:30:00,21.88,22.05,21.87,21.92,1006036.0,21.88,22.05,21.87,21.92,1006036.0
2021-12-08 14:00:00,21.92,21.97,21.69,21.76,1354136.0,21.92,21.97,21.69,21.76,1354136.0
2021-12-08 14:30:00,21.75,21.85,21.69,21.8,1039378.0,21.75,21.85,21.69,21.8,1039378.0
2021-12-08 15:00:00,21.79,21.83,21.66,21.7,1025116.0,21.79,21.83,21.66,21.7,1025116.0
2021-12-08 15:30:00,21.7,21.84,21.62,21.77,3389345.0,21.7,21.84,21.62,21.77,3389345.0
2021-12-09 09:30:00,21.12,21.6,21.02,21.47,4126286.0,21.12,21.6,21.02,21.47,4126286.0
2021-12-09 10:00:00,21.47,21.77,21.21,21.34,3621304.0,21.47,21.77,21.21,21.34,3621304.0
2021-12-09 10:30:00,21.34,21.38,21.14,21.32,2177040.0,21.34,21.38,21.14,21.32,2177040.0
2021-12-09 11:00:00,21.33,21.45,21.19,21.39,1415673.0,21.33,21.45,21.19,21.39,1415673.0
2021-12-09 11:30:00,21.39,21.51,21.32,21.46,1396978.0,21.39,21.51,21.32,21.46,1396978.0
2021-12-09 12:00:00,21.47,21.57,21.38,21.54,989941.0,21.47,21.57,21.38,21.54,989941.0
2021-12-09 12:30:00,21.54,21.62,21.51,21.53,594677.0,21.54,21.62,21.51,21.53,594677.0
2021-12-09 13:00:00,21.53,21.58,21.41,21.42,728703.0,21.53,21.58,21.41,21.42,728703.0
2021-12-09 13:30:00,21.41,21.51,21.26,21.36,1500857.0,21.41,21.51,21.26,21.36,1500857.0
2021-12-09 14:00:00,21.36,21.53,21.35,21.43,904463.0,21.36,21.53,21.35,21.43,904463.0
2021-12-09 14:30:00,21.43,21.48,21.34,21.36,747215.0,21.43,21.48,21.34,21.36,747215.0
2021-12-09 15:00:00,21.35,21.43,21.26,21.37,901602.0,21.35,21.43,21.26,21.37,901602.0
2021-12-09 15:30:00,21.37,21.49,21.36,21.4,2082001.0,21.37,21.49,21.36,21.4,2082001.0
2021-12-10 09:30:00,21.5,21.69,21.07,21.2,2523617.0,21.5,21.69,21.07,21.2,2523617.0
2021-12-10 10:00:00,21.21,21.38,21.11,21.2,1369362.0,21.21,21.38,21.11,21.2,1369362.0
2021-12-10 10:30:00,21.19,21.31,21.08,21.11,1049237.0,21.19,21.31,21.08,21.11,1049237.0
2021-12-10 11:00:00,21.11,21.19,20.86,21.18,1884728.0,21.11,21.19,20.86,21.18,1884728.0
2021-12-10 11:30:00,21.17,21.41,21.08,21.38,1046376.0,21.17,21.41,21.08,21.38,1046376.0
2021-12-10 12:00:00,21.38,21.45,21.29,21.36,831109.0,21.38,21.45,21.29,21.36,831109.0
2021-12-10 12:30:00,21.37,21.52,21.35,21.41,613820.0,21.37,21.52,21.35,21.41,613820.0
2021-12-10 13:00:00,21.4,21.56,21.38,21.51,567523.0,21.4,21.56,21.38,21.51,567523.0
2021-12-10 13:30:00,21.52,21.52,21.32,21.35,605288.0,21.52,21.52,21.32,21.35,605288.0
2021-12-10 14:00:00,21.34,21.6,21.32,21.59,935783.0,21.34,21.6,21.32,21.59,935783.0
2021-12-10 14:30:00,21.58,21.61,21.43,21.52,683574.0,21.58,21.61,21.43,21.52,683574.0
2021-12-10 15:00:00,21.52,21.58,21.46,21.54,528498.0,21.52,21.58,21.46,21.54,528498.0
2021-12-10 15:30:00,21.55,21.63,21.53,21.54,1515744.0,21.55,21.63,21.53,21.54,1515744.0
2021-12-13 09:30:00,20.96,21.05,20.33,20.51,3460187.0,20.96,21.05,20.33,20.51,3460187.0
2021-12-13 10:00:00,20.5,20.54,20.25,20.27,1845293.0,20.5,20.54,20.25,20.27,1845293.0
2021-12-13 10:30:00,20.28,20.52,20.16,20.21,1447354.0,20.28,20.52,20.16,20.21,1447354.0
2021-12-13 11:00:00,20.21,20.24,19.95,19.98,1602012.0,20.21,20.24,19.95,19.98,1602012.0
2021-12-13 11:30:00,19.97,20.18,19.95,20.18,1290815.0,19.97,20.18,19.95,20.18,1290815.0
2021-12-13 12:00:00,20.17,20.49,20.1,20.46,1336340.0,20.17,20.49,20.1,20.46,1336340.0
2021-12-13 12:30:00,20.47,20.52,20.25,20.35,975400.0,20.47,20.52,20.25,20.35,975400.0
2021-12-13 13:00:00,20.35,20.39,20.16,20.3,777747.0,20.35,20.39,20.16,20.3,777747.0
2021-12-13 13:30:00,20.3,20.49,20.29,20.48,691693.0,20.3,20.49,20.29,20.48,691693.0
2021-12-13 14:00:00,20.48,20.54,20.35,20.51,735489.0,20.48,20.54,20.35,20.51,735489.0
2021-12-13 14:30:00,20.51,20.6,20.46,20.55,478422.0,20.51,20.6,20.46,20.55,478422.0
2021-12-13 15:00:00,20.56,20.71,20.55,20.67,902969.0,20.56,20.71,20.55,20.67,902969.0
2021-12-13 15:30:00,20.66,20.71,20.54,20.58,1560017.0,20.66,20.71,20.54,20.58,1560017.0
2021-12-14 09:30:00,20.08,20.84,20.08,20.74,3093245.0,20.08,20.84,20.08,20.74,3093245.0
2021-12-14 10:00:00,20.74,20.92,20.61,20.86,1989193.0,20.74,20.92,20.61,20.86,1989193.0
2021-12-14 10:30:00,20.86,20.9,20.51,20.62,1210341.0,20.86,20.9,20.51,20.62,1210341.0
2021-12-14 11:00:00,20.61,20.67,20.45,20.62,920645.0,20.61,20.67,20.45,20.62,920645.0
2021-12-14 11:30:00,20.62,20.68,20.51,20.57,867770.0,20.62,20.68,20.51,20.57,867770.0
2021-12-14 12:00:00,20.57,20.64,20.5,20.62,696921.0,20.57,20.64,20.5,20.62,696921.0
2021-12-14 12:30:00,20.61,20.65,20.5,20.54,617953.0,20.61,20.65,20.5,20.54,617953.0
2021-12-14 13:00:00,20.54,20.64,20.52,20.61,518914.0,20.54,20.64,20.52,20.61,518914.0
2021-12-14 13:30:00,20.61,20.62,20.44,20.46,581485.0,20.61,20.62,20.44,20.46,581485.0
2021-12-14 14:00:00,20.46,20.58,20.42,20.53,517198.0,20.46,20.58,20.42,20.53,517198.0
2021-12-14 14:30:00,20.53,20.55,20.33,20.48,800628.0,20.53,20.55,20.33,20.48,800628.0
2021-12-14 15:00:00,20.47,20.57,20.46,20.55,796411.0,20.47,20.57,20.46,20.55,796411.0
2021-12-14 15:30:00,20.54,20.55,20.29,20.35,1697370.0,20.54,20.55,20.29,20.35,1697370.0
2021-12-15 09:30:00,20.34,20.37,19.6,19.7,3239636.0,20.34,20.37,19.6,19.7,3239636.0
2021-12-15 10:00:00,19.69,19.8,19.49,19.67,2285339.0,19.69,19.8,19.49,19.67,2285339.0
2021-12-15 10:30:00,19.67,19.69,19.31,19.45,1975884.0,19.67,19.69,19.31,19.45,1975884.0
2021-12-15 11:00:00,19.44,19.56,19.4,19.54,941498.0,19.44,19.56,19.4,19.54,941498.0
2021-12-15 11:30:00,19.53,19.57,19.28,19.37,1024318.0,19.53,19.57,19.28,19.37,1024318.0
2021-12-15 12:00:00,19.37,19.43,19.27,19.42,689710.0,19.37,19.43,19.27,19.42,689710.0
2021-12-15 12:30:00,19.42,19.6,19.42,19.55,938527.0,19.42,19.6,19.42,19.55,938527.0
2021-12-15 13:00:00,19.56,19.66,19.49,19.6,668292.0,19.56,19.66,19.49,19.6,668292.0
2021-12-15 13:30:00,19.61,19.83,19.57,19.8,967315.0,19.61,19.83,19.57,19.8,967315.0
2021-12-15 14:00:00,19.8,20.08,19.62,19.82,2193228.0,19.8,20.08,19.62,19.82,2193228.0
2021-12-15 14:30:00,19.82,19.89,19.43,19.46,1818035.0,19.82,19.89,19.43,19.46,1818035.0
2021-12-15 15:00:00,19.47,20.11,19.46,20.1,1671518.0,19.47,20.11,19.46,20.1,1671518.0
2021-12-15 15:30:00,20.1,20.19,19.91,20.06,2404938.0,20.1,20.19,19.91,20.06,2404938.0
2021-12-16 09:30:00,20.15,20.31,19.61,19.77,4170535.0,20.15,20.31,19.61,19.77,4170535.0
2021-12-16 10:00:00,19.77,19.89,19.52,19.73,2379887.0,19.77,19.89,19.52,19.73,2379887.0
2021-12-16 10:30:00,19.73,19.88,19.64,19.77,1323161.0,19.73,19.88,19.64,19.77,1323161.0
2021-12-16 11:00:00,19.77,19.83,19.61,19.81,1674425.0,19.77,19.83,19.61,19.81,1674425.0
2021-12-16 11:30:00,19.81,19.82,19.52,19.52,1225781.0,19.81,19.82,19.52,19.52,1225781.0
2021-12-16 12:00:00,19.53,19.64,19.47,19.48,1164407.0,19.53,19.64,19.47,19.48,1164407.0
2021-12-16 12:30:00,19.48,19.51,19.35,19.39,1020150.0,19.48,19.51,19.35,19.39,1020150.0
2021-12-16 13:00:00,19.4,19.83,19.39,19.76,1378686.0,19.4,19.83,19.39,19.76,1378686.0
2021-12-16 13:30:00,19.76,19.85,19.62,19.64,1237769.0,19.76,19.85,19.62,19.64,1237769.0
2021-12-16 14:00:00,19.63,19.65,19.37,19.38,1102028.0,19.63,19.65,19.37,19.38,1102028.0
2021-12-16 14:30:00,19.38,19.41,19.18,19.23,1484767.0,19.38,19.41,19.18,19.23,1484767.0
2021-12-16 15:00:00,19.23,19.39,19.11,19.38,1530723.0,19.23,19.39,19.11,19.38,1530723.0
2021-12-16 15:30:00,19.38,19.44,19.21,19.34,2942925.0,19.38,19.44,19.21,19.34,2942925.0
2021-12-17 09:30:00,19.11,19.53,19.01,19.4,4516209.0,19.11,19.53,19.01,19.4,4516209.0
2021-12-17 10:00:00,19.39,19.8,19.37,19.79,3276155.0,19.39,19.8,19.37,19.79,3276155.0
2021-12-17 10:30:00,19.79,20.31,19.77,20.17,3088180.0,19.79,20.31,19.77,20.17,3088180.0
2021-12-17 11:00:00,20.17,20.39,20.15,20.35,1718565.0,20.17,20.39,20.15,20.35,1718565.0
2021-12-17 11:30:00,20.35,20.44,20.27,20.34,1789365.0,20.35,20.44,20.27,20.34,1789365.0
2021-12-17 12:00:00,20.34,20.34,20.03,20.07,1464760.0,20.34,20.34,20.03,20.07,1464760.0
2021-12-17 12:30:00,20.07,20.3,20.04,20.27,1016992.0,20.07,20.3,20.04,20.27,1016992.0
2021-12-17 13:00:00,20.28,20.36,20.26,20.32,1116695.0,20.28,20.36,20.26,20.32,1116695.0
2021-12-17 13:30:00,20.32,20.43,20.28,20.39,764201.0,20.32,20.43,20.28,20.39,764201.0
2021-12-17 14:00:00,20.39,20.44,20.21,20.25,774929.0,20.39,20.44,20.21,20.25,774929.0
2021-12-17 14:30:00,20.26,20.41,20.23,20.37,948609.0,20.26,20.41,20.23,20.37,948609.0
2021-12-17 15:00:00,20.36,20.42,20.26,20.37,1074598.0,20.36,20.42,20.26,20.37,1074598.0
2021-12-17 15:30:00,20.37,20.4,20.2,20.35,2949557.0,20.37,20.4,20.2,20.35,2949557.0
2021-12-20 09:30:00,19.55,20.36,19.33,20.36,3839477.0,19.55,20.36,19.33,20.36,3839477.0
2021-12-20 10:00:00,20.35,20.95,20.29,20.7,3895593.0,20.35,20.95,20.29,20.7,3895593.0
2021-12-20 10:30:00,20.7,20.71,20.24,20.62,2270738.0,20.7,20.71,20.24,20.62,2270738.0
2021-12-20 11:00:00,20.61,20.62,20.26,20.36,1484061.0,20.61,20.62,20.26,20.36,1484061.0
2021-12-20 11:30:00,20.36,20.71,20.35,20.61,1529339.0,20.36,20.71,20.35,20.61,1529339.0
2021-12-20 12:00:00,20.61,20.63,20.44,20.57,925535.0,20.61,20.63,20.44,20.57,925535.0
2021-12-20 12:30:00,20.56,20.58,20.36,20.39,624973.0,20.56,20.58,20.36,20.39,624973.0
2021-12-20 13:00:00,20.39,20.45,20.27,20.31,977888.0,20.39,20.45,20.27,20.31,977888.0
2021-12-20 13:30:00,20.31,20.5,20.2,20.45,799836.0,20.31,20.5,20.2,20.45,799836.0
2021-12-20 14:00:00,20.46,20.62,20.44,20.57,848329.0,20.46,20.62,20.44,20.57,848329.0
2021-12-20 14:30:00,20.57,20.65,20.48,20.57,879136.0,20.57,20.65,20.48,20.57,879136.0
2021-12-20 15:00:00,20.57,20.71,20.52,20.7,1123826.0,20.57,20.71,20.52,20.7,1123826.0
2021-12-20 15:30:00,20.7,20.76,20.51,20.74,2669068.0,20.7,20.76,20.51,20.74,2669068.0
2021-12-21 09:30:00,20.95,21.57,20.89,21.56,3942281.0,20.95,21.57,20.89,21.56,3942281.0
2021-12-21 10:00:00,21.56,22.12,21.55,21.93,3884564.0,21.56,22.12,21.55,21.93,3884564.0
2021-12-21 10:30:00,21.93,22.09,21.78,21.91,2185235.0,21.93,22.09,21.78,21.91,2185235.0
2021-12-21 11:00:00,21.91,22.36,21.87,22.28,2408634.0,21.91,22.36,21.87,22.28,2408634.0
2021-12-21 11:30:00,22.28,22.34,22.14,22.28,1425459.0,22.28,22.34,22.14,22.28,1425459.0
2021-12-21 12:00:00,22.29,22.37,22.2,22.21,1388331.0,22.29,22.37,22.2,22.21,1388331.0
2021-12-21 12:30:00,22.21,22.22,22.06,22.07,868700.0,22.21,22.22,22.06,22.07,868700.0
2021-12-21 13:00:00,22.07,22.1,21.97,21.99,922843.0,22.07,22.1,21.97,21.99,922843.0
2021-12-21 13:30:00,21.99,22.07,21.92,21.98,1025250.0,21.99,22.07,21.92,21.98,1025250.0
2021-12-21 14:00:00,21.99,22.23,21.95,22.16,1318650.0,21.99,22.23,21.95,22.16,1318650.0
2021-12-21 14:30:00,22.16,22.27,22.12,22.24,1125233.0,22.16,22.27,22.12,22.24,1125233.0
2021-12-21 15:00:00,22.23,22.42,22.18,22.2,1479162.0,22.23,22.42,22.18,22.2,1479162.0
2021-12-21 15:30:00,22.2,22.24,22.07,22.18,2062997.0,22.2,22.24,22.07,22.18,2062997.0
2021-12-22 09:30:00,22.2,22.28,21.65,22.23,3464358.0,22.2,22.28,21.65,22.23,3464358.0
2021-12-22 10:00:00,22.22,22.54,22.18,22.39,1956186.0,22.22,22.54,22.18,22.39,1956186.0
2021-12-22 10:30:00,22.4,22.57,22.3,22.57,1817369.0,22.4,22.57,22.3,22.57,1817369.0
2021-12-22 11:00:00,22.57,22.64,22.41,22.49,1442960.0,22.57,22.64,22.41,22.49,1442960.0
2021-12-22 11:30:00,22.49,22.63,22.46,22.55,1004552.0,22.49,22.63,22.46,22.55,1004552.0
2021-12-22 12:00:00,22.55,22.65,22.51,22.6,1151804.0,22.55,22.65,22.51,22.6,1151804.0
2021-12-22 12:30:00,22.59,22.77,22.56,22.73,1182524.0,22.59,22.77,22.56,22.73,1182524.0
2021-12-22 13:00:00,22.73,22.88,22.71,22.83,1227516.0,22.73,22.88,22.71,22.83,1227516.0
2021-12-22 13:30:00,22.82,22.83,22.69,22.76,1043483.0,22.82,22.83,22.69,22.76,1043483.0
2021-12-22 14:00:00,22.75,22.76,22.55,22.57,972784.0,22.75,22.76,22.55,22.57,972784.0
2021-12-22 14:30:00,22.57,22.77,22.57,22.75,719168.0,22.57,22.77,22.57,22.75,719168.0
2021-12-22 15:00:00,22.75,22.76,22.61,22.69,898702.0,22.75,22.76,22.61,22.69,898702.0
2021-12-22 15:30:00,22.69,22.74,22.58,22.62,1914649.0,22.69,22.74,22.58,22.62,1914649.0
2021-12-23 09:30:00,23.05,23.38,22.42,22.54,4274725.0,23.05,23.38,22.42,22.54,4274725.0
2021-12-23 10:00:00,22.54,22.77,22.34,22.55,1460353.0,22.54,22.77,22.34,22.55,1460353.0
2021-12-23 10:30:00,22.55,22.66,22.44,22.59,1171596.0,22.55,22.66,22.44,22.59,1171596.0
2021-12-23 11:00:00,22.58,22.83,22.56,22.71,1017644.0,22.58,22.83,22.56,22.71,1017644.0
2021-12-23 11:30:00,22.72,22.78,22.49,22.53,949136.0,22.72,22.78,22.49,22.53,949136.0
2021-12-23 12:00:00,22.52,22.63,22.5,22.63,574237.0,22.52,22.63,22.5,22.63,574237.0
2021-12-23 12:30:00,22.62,22.71,22.62,22.71,583869.0,22.62,22.71,22.62,22.71,583869.0
2021-12-23 13:00:00,22.71,22.85,22.71,22.79,875616.0,22.71,22.85,22.71,22.79,875616.0
2021-12-23 13:30:00,22.79,22.81,22.68,22.76,720797.0,22.79,22.81,22.68,22.76,720797.0
2021-12-23 14:00:00,22.75,22.76,22.64,22.69,642151.0,22.75,22.76,22.64,22.69,642151.0
2021-12-23 14:30:00,22.69,22.75,22.63,22.66,582142.0,22.69,22.75,22.63,22.66,582142.0
2021-12-23 15:00:00,22.66,22.68,22.57,22.67,654643.0,22.66,22.68,22.57,22.67,654643.0
2021-12-23 15:30:00,22.68,22.8,22.65,22.72,1746397.0,22.68,22.8,22.65,22.72,1746397.0
2021-12-27 09:30:00,21.8,22.14,21.49,21.85,3548108.0,21.8,22.14,21.49,21.85,3548108.0
2021-12-27 10:00:00,21.86,22.1,21.72,22.02,1475826.0,21.86,22.1,21.72,22.02,1475826.0
2021-12-27 10:30:00,22.01,22.2,21.94,22.17,1485026.0,22.01,22.2,21.94,22.17,1485026.0
2021-12-27 11:00:00,22.17,22.29,22.11,22.26,1363620.0,22.17,22.29,22.11,22.26,1363620.0
2021-12-27 11:30:00,22.25,22.32,22.18,22.21,592376.0,22.25,22.32,22.18,22.21,592376.0
2021-12-27 12:00:00,22.2,22.21,22.04,22.07,795403.0,22.2,22.21,22.04,22.07,795403.0
2021-12-27 12:30:00,22.06,22.1,21.97,22.08,500237.0,22.06,22.1,21.97,22.08,500237.0
2021-12-27 13:00:00,22.08,22.15,22.04,22.08,382259.0,22.08,22.15,22.04,22.08,382259.0
2021-12-27 13:30:00,22.09,22.13,22.02,22.08,442457.0,22.09,22.13,22.02,22.08,442457.0
2021-12-27 14:00:00,22.07,22.08,21.96,22.03,465714.0,22.07,22.08,21.96,22.03,465714.0
2021-12-27 14:30:00,22.02,22.09,22.01,22.07,479399.0,22.02,22.09,22.01,22.07,479399.0
2021-12-27 15:00:00,22.07,22.1,22.04,22.04,585864.0,22.07,22.1,22.04,22.04,585864.0
2021-12-27 15:30:00,22.04,22.15,21.96,22.15,1688371.0,22.04,22.15,21.96,22.15,1688371.0
2021-12-28 09:30:00,21.73,22.68,21.56,22.57,3613502.0,21.73,22.68,21.56,22.57,3613502.0
2021-12-28 10:00:00,22.57,22.75,22.47,22.53,1953808.0,22.57,22.75,22.47,22.53,1953808.0
2021-12-28 10:30:00,22.53,22.65,22.21,22.26,1668066.0,22.53,22.65,22.21,22.26,1668066.0
2021-12-28 11:00:00,22.26,22.27,21.98,22.12,1692548.0,22.26,22.27,21.98,22.12,1692548.0
2021-12-28 11:30:00,22.12,22.26,22.08,22.24,977308.0,22.12,22.26,22.08,22.24,977308.0
2021-12-28 12:00:00,22.24,22.25,22.08,22.13,560949.0,22.24,22.25,22.08,22.13,560949.0
2021-12-28 12:30:00,22.13,22.16,21.97,22.02,639928.0,22.13,22.16,21.97,22.02,639928.0
2021-12-28 13:00:00,22.02,22.16,22.0,22.11,435618.0,22.02,22.16,22.0,22.11,435618.0
2021-12-28 13:30:00,22.11,22.14,22.05,22.07,375336.0,22.11,22.14,22.05,22.07,375336.0
2021-12-28 14:00:00,22.07,22.08,21.92,22.01,776980.0,22.07,22.08,21.92,22.01,776980.0
2021-12-28 14:30:00,22.0,22.06,21.93,21.97,605575.0,22.0,22.06,21.93,21.97,605575.0
2021-12-28 15:00:00,21.97,21.99,21.84,21.97,722425.0,21.97,21.99,21.84,21.97,722425.0
2021-12-28 15:30:00,21.98,22.09,21.87,21.93,1661513.0,21.98,22.09,21.87,21.93,1661513.0
2021-12-29 09:30:00,21.66,21.71,21.26,21.51,2593278.0,21.66,21.71,21.26,21.51,2593278.0
2021-12-29 10:00:00,21.5,21.73,21.34,21.67,1298006.0,21.5,21.73,21.34,21.67,1298006.0
2021-12-29 10:30:00,21.68,21.86,21.59,21.82,1158262.0,21.68,21.86,21.59,21.82,1158262.0
2021-12-29 11:00:00,21.82,21.96,21.73,21.75,909658.0,21.82,21.96,21.73,21.75,909658.0
2021-12-29 11:30:00,21.75,21.76,21.65,21.75,545438.0,21.75,21.76,21.65,21.75,545438.0
2021-12-29 12:00:00,21.75,21.79,21.7,21.78,396591.0,21.75,21.79,21.7,21.78,396591.0
2021-12-29 12:30:00,21.78,21.82,21.72,21.74,337757.0,21.78,21.82,21.72,21.74,337757.0
2021-12-29 13:00:00,21.74,21.84,21.73,21.82,392680.0,21.74,21.84,21.73,21.82,392680.0
2021-12-29 13:30:00,21.83,21.87,21.71,21.73,448531.0,21.83,21.87,21.71,21.73,448531.0
2021-12-29 14:00:00,21.72,21.79,21.66,21.69,390917.0,21.72,21.79,21.66,21.69,390917.0
2021-12-29 14:30:00,21.69,21.7,21.55,21.59,488535.0,21.69,21.7,21.55,21.59,488535.0
2021-12-29 15:00:00,21.6,21.62,21.41,21.49,771090.0,21.6,21.62,21.41,21.49,771090.0
2021-12-29 15:30:00,21.5,21.59,21.47,21.58,1709984.0,21.5,21.59,21.47,21.58,1709984.0
2021-12-30 09:30:00,21.42,22.32,21.39,22.27,2283318.0,21.42,22.32,21.39,22.27,2283318.0
2021-12-30 10:00:00,22.28,22.41,22.08,22.11,1423092.0,22.28,22.41,22.08,22.11,1423092.0
2021-12-30 10:30:00,22.11,22.3,22.1,22.23,1085115.0,22.11,22.3,22.1,22.23,1085115.0
2021-12-30 11:00:00,22.23,22.24,21.95,22.05,1192672.0,22.23,22.24,21.95,22.05,1192672.0
2021-12-30 11:30:00,22.05,22.15,21.99,22.13,1082971.0,22.05,22.15,21.99,22.13,1082971.0
2021-12-30 12:00:00,22.12,22.15,21.21,21.3,3407730.0,22.12,22.15,21.21,21.3,3407730.0
2021-12-30 12:30:00,21.3,21.34,20.86,21.33,5025293.0,21.3,21.34,20.86,21.33,5025293.0
2021-12-30 13:00:00,21.32,21.44,21.22,21.32,1948423.0,21.32,21.44,21.22,21.32,1948423.0
2021-12-30 13:30:00,21.31,21.38,21.21,21.32,1024007.0,21.31,21.38,21.21,21.32,1024007.0
2021-12-30 14:00:00,21.32,21.36,21.19,21.35,1254469.0,21.32,21.36,21.19,21.35,1254469.0
2021-12-30 14:30:00,21.34,21.39,21.27,21.36,814465.0,21.34,21.39,21.27,21.36,814465.0
2021-12-30 15:00:00,21.36,21.37,21.1,21.21,1651215.0,21.36,21.37,21.1,21.21,1651215.0
2021-12-30 15:30:00,21.21,21.27,21.0,21.03,3012105.0,21.21,21.27,21.0,21.03,3012105.0
2021-12-31 09:30:00,20.87,21.19,20.56,20.87,3853405.0,20.87,21.19,20.56,20.87,3853405.0
2021-12-31 10:00:00,20.87,21.0,20.6,20.67,2126092.0,20.87,21.0,20.6,20.67,2126092.0
2021-12-31 10:30:00,20.67,20.72,20.55,20.61,1440765.0,20.67,20.72,20.55,20.61,1440765.0
2021-12-31 11:00:00,20.61,20.75,20.51,20.74,1240536.0,20.61,20.75,20.51,20.74,1240536.0
2021-12-31 11:30:00,20.74,20.77,20.61,20.62,1021238.0,20.74,20.77,20.61,20.62,1021238.0
2021-12-31 12:00:00,20.63,20.67,20.43,20.46,1549271.0,20.63,20.67,20.43,20.46,1549271.0
2021-12-31 12:30:00,20.46,20.65,20.4,20.64,1265110.0,20.46,20.65,20.4,20.64,1265110.0
2021-12-31 13:00:00,20.64,20.72,20.59,20.67,841822.0,20.64,20.72,20.59,20.67,841822.0
2021-12-31 13:30:00,20.67,20.8,20.67,20.76,629228.0,20.67,20.8,20.67,20.76,629228.0
2021-12-31 14:00:00,20.75,20.81,20.7,20.8,592788.0,20.75,20.81,20.7,20.8,592788.0
2021-12-31 14:30:00,20.8,20.87,20.79,20.84,848409.0,20.8,20.87,20.79,20.84,848409.0
2021-12-31 15:00:00,20.84,20.9,20.78,20.86,803238.0,20.84,20.9,20.78,20.86,803238.0
2021-12-31 15:30:00,20.87,20.87,20.7,20.75,2257044.0,20.87,20.87,20.7,20.75,2257044.0
2022-01-03 09:30:00,20.98,21.73,20.84,21.69,3170751.0,20.98,21.73,20.84,21.69,3170751.0
2022-01-03 10:00:00,21.69,22.29,21.64,22.28,2979842.0,21.69,22.29,21.64,22.28,2979842.0
2022-01-03 10:30:00,22.28,22.32,21.94,22.11,2252731.0,22.28,22.32,21.94,22.11,2252731.0
2022-01-03 11:00:00,22.11,22.42,22.06,22.12,1839169.0,22.11,22.42,22.06,22.12,1839169.0
2022-01-03 11:30:00,22.12,22.24,21.95,22.07,1577197.0,22.12,22.24,21.95,22.07,1577197.0
2022-01-03 12:00:00,22.05,22.15,21.86,21.99,911498.0,22.05,22.15,21.86,21.99,911498.0
2022-01-03 12:30:00,21.99,22.24,21.96,22.14,1038266.0,21.99,22.24,21.96,22.14,1038266.0
2022-01-03 13:00:00,22.14,22.2,22.06,22.16,654119.0,22.14,22.2,22.06,22.16,654119.0
2022-01-03 13:30:00,22.16,22.24,22.09,22.22,833329.0,22.16,22.24,22.09,22.22,833329.0
2022-01-03 14:00:00,22.21,22.24,22.11,22.23,553890.0,22.21,22.24,22.11,22.23,553890.0
2022-01-03 14:30:00,22.22,22.36,22.15,22.36,766323.0,22.22,22.36,22.15,22.36,766323.0
2022-01-03 15:00:00,22.35,22.45,22.26,22.42,1032176.0,22.35,22.45,22.26,22.42,1032176.0
2022-01-03 15:30:00,22.42,22.46,22.11,22.19,2685459.0,22.42,22.46,22.11,22.19,2685459.0
2022-01-04 09:30:00,22.52,22.86,22.19,22.42,4132494.0,22.52,22.86,22.19,22.42,4132494.0
2022-01-04 10:00:00,22.41,22.63,22.26,22.36,1952748.0,22.41,22.63,22.26,22.36,1952748.0
2022-01-04 10:30:00,22.36,22.56,22.21,22.37,1816629.0,22.36,22.56,22.21,22.37,1816629.0
2022-01-04 11:00:00,22.37,22.48,22.11,22.35,1877160.0,22.37,22.48,22.11,22.35,1877160.0
2022-01-04 11:30:00,22.34,22.43,22.13,22.33,1391126.0,22.34,22.43,22.13,22.33,1391126.0
2022-01-04 12:00:00,22.33,22.44,22.22,22.3,1041143.0,22.33,22.44,22.22,22.3,1041143.0
2022-01-04 12:30:00,22.3,22.39,22.25,22.36,572258.0,22.3,22.39,22.25,22.36,572258.0
2022-01-04 13:00:00,22.36,22.4,22.26,22.33,455563.0,22.36,22.4,22.26,22.33,455563.0
2022-01-04 13:30:00,22.32,22.44,22.23,22.27,780009.0,22.32,22.44,22.23,22.27,780009.0
2022-01-04 14:00:00,22.26,22.37,22.21,22.34,766230.0,22.26,22.37,22.21,22.34,766230.0
2022-01-04 14:30:00,22.34,22.54,22.33,22.53,860627.0,22.34,22.54,22.33,22.53,860627.0
2022-01-04 15:00:00,22.52,22.54,22.4,22.47,812681.0,22.52,22.54,22.4,22.47,812681.0
2022-01-04 15:30:00,22.48,22.56,22.44,22.48,2206122.0,22.48,22.56,22.44,22.48,2206122.0
2022-01-05 09:30:00,22.69,22.81,22.4,22.5,2111059.0,22.69,22.81,22.4,22.5,2111059.0
2022-01-05 10:00:00,22.51,22.57,22.29,22.37,1229325.0,22.51,22.57,22.29,22.37,1229325.0
2022-01-05 10:30:00,22.36,22.45,22.15,22.35,942115.0,22.36,22.45,22.15,22.35,942115.0
2022-01-05 11:00:00,22.36,22.43,22.29,22.36,424991.0,22.36,22.43,22.29,22.36,424991.0
2022-01-05 11:30:00,22.35,22.36,22.2,22.26,446625.0,22.35,22.36,22.2,22.26,446625.0
2022-01-05 12:00:00,22.26,22.31,22.18,22.24,456916.0,22.26,22.31,22.18,22.24,456916.0
2022-01-05 12:30:00,22.23,22.26,22.07,22.07,727147.0,22.23,22.26,22.07,22.07,727147.0
2022-01-05 13:00:00,22.07,22.23,22.0,22.18,1021230.0,22.07,22.23,22.0,22.18,1021230.0
2022-01-05 13:30:00,22.18,22.23,22.15,22.21,351185.0,22.18,22.23,22.15,22.21,351185.0
2022-01-05 14:00:00,22.21,22.26,21.86,21.96,1603563.0,22.21,22.26,21.86,21.96,1603563.0
2022-01-05 14:30:00,21.96,22.0,21.79,21.8,940888.0,21.96,22.0,21.79,21.8,940888.0
2022-01-05 15:00:00,21.8,21.8,21.51,21.51,1512969.0,21.8,21.8,21.51,21.51,1512969.0
2022-01-05 15:30:00,21.5,21.78,21.44,21.66,2587160.0,21.5,21.78,21.44,21.66,2587160.0
2022-01-06 09:30:00,21.81,22.41,21.76,21.84,2764238.0,21.81,22.41,21.76,21.84,2764238.0
2022-01-06 10:00:00,21.85,21.87,21.36,21.64,1884486.0,21.85,21.87,21.36,21.64,1884486.0
2022-01-06 10:30:00,21.64,21.77,21.46,21.68,1311279.0,21.64,21.77,21.46,21.68,1311279.0
2022-01-06 11:00:00,21.67,21.91,21.58,21.74,988612.0,21.67,21.91,21.58,21.74,988612.0
2022-01-06 11:30:00,21.73,21.79,21.59,21.7,830013.0,21.73,21.79,21.59,21.7,830013.0
2022-01-06 12:00:00,21.7,21.83,21.58,21.83,526421.0,21.7,21.83,21.58,21.83,526421.0
2022-01-06 12:30:00,21.82,21.85,21.73,21.76,563678.0,21.82,21.85,21.73,21.76,563678.0
2022-01-06 13:00:00,21.76,21.83,21.6,21.62,524054.0,21.76,21.83,21.6,21.62,524054.0
2022-01-06 13:30:00,21.62,21.7,21.58,21.66,517173.0,21.62,21.7,21.58,21.66,517173.0
2022-01-06 14:00:00,21.66,21.68,21.31,21.57,1471561.0,21.66,21.68,21.31,21.57,1471561.0
2022-01-06 14:30:00,21.57,21.59,21.4,21.51,643042.0,21.57,21.59,21.4,21.51,643042.0
2022-01-06 15:00:00,21.51,21.58,21.37,21.52,764163.0,21.51,21.58,21.37,21.52,764163.0
2022-01-06 15:30:00,21.52,21.57,21.31,21.34,1951479.0,21.52,21.57,21.31,21.34,1951479.0
2022-01-07 09:30:00,21.7,22.14,21.51,22.07,2235236.0,21.7,22.14,21.51,22.07,2235236.0
2022-01-07 10:00:00,22.08,22.32,21.99,22.23,1917932.0,22.08,22.32,21.99,22.23,1917932.0
2022-01-07 10:30:00,22.22,22.37,21.86,22.07,1930459.0,22.22,22.37,21.86,22.07,1930459.0
2022-01-07 11:00:00,22.07,22.34,22.01,22.3,1839445.0,22.07,22.34,22.01,22.3,1839445.0
2022-01-07 11:30:00,22.3,22.64,22.3,22.63,1866572.0,22.3,22.64,22.3,22.63,1866572.0
2022-01-07 12:00:00,22.63,22.79,22.46,22.51,2245043.0,22.63,22.79,22.46,22.51,2245043.0
2022-01-07 12:30:00,22.51,22.61,22.45,22.57,1151916.0,22.51,22.61,22.45,22.57,1151916.0
2022-01-07 13:00:00,22.57,22.68,22.49,22.55,1161486.0,22.57,22.68,22.49,22.55,1161486.0
2022-01-07 13:30:00,22.55,22.55,22.4,22.43,809716.0,22.55,22.55,22.4,22.43,809716.0
2022-01-07 14:00:00,22.43,22.45,22.22,22.26,780267.0,22.43,22.45,22.22,22.26,780267.0
2022-01-07 14:30:00,22.26,22.3,22.18,22.26,1024416.0,22.26,22.3,22.18,22.26,1024416.0
2022-01-07 15:00:00,22.25,22.3,22.21,22.29,686958.0,22.25,22.3,22.21,22.29,686958.0
2022-01-07 15:30:00,22.28,22.39,22.15,22.2,2544530.0,22.28,22.39,22.15,22.2,2544530.0
2022-01-10 09:30:00,22.44,22.44,21.43,21.49,3192750.0,22.44,22.44,21.43,21.49,3192750.0
2022-01-10 10:00:00,21.48,21.77,21.33,21.35,1739025.0,21.48,21.77,21.33,21.35,1739025.0
2022-01-10 10:30:00,21.36,21.54,21.18,21.37,1485578.0,21.36,21.54,21.18,21.37,1485578.0
2022-01-10 11:00:00,21.37,21.68,21.27,21.65,1185644.0,21.37,21.68,21.27,21.65,1185644.0
2022-01-10 11:30:00,21.66,21.71,21.5,21.59,766647.0,21.66,21.71,21.5,21.59,766647.0
2022-01-10 12:00:00,21.59,21.72,21.5,21.54,535344.0,21.59,21.72,21.5,21.54,535344.0
2022-01-10 12:30:00,21.53,21.54,21.39,21.48,720779.0,21.53,21.54,21.39,21.48,720779.0
2022-01-10 13:00:00,21.49,21.61,21.42,21.48,851762.0,21.49,21.61,21.42,21.48,851762.0
2022-01-10 13:30:00,21.49,21.59,21.44,21.5,583815.0,21.49,21.59,21.44,21.5,583815.0
2022-01-10 14:00:00,21.49,21.67,21.46,21.63,833043.0,21.49,21.67,21.46,21.63,833043.0
2022-01-10 14:30:00,21.64,21.77,21.56,21.58,640040.0,21.64,21.77,21.56,21.58,640040.0
2022-01-10 15:00:00,21.59,21.67,21.51,21.63,667198.0,21.59,21.67,21.51,21.63,667198.0
2022-01-10 15:30:00,21.63,21.73,21.57,21.71,1778457.0,21.63,21.73,21.57,21.71,1778457.0
2022-01-11 09:30:00,21.59,21.85,21.25,21.55,2319946.0,21.59,21.85,21.25,21.55,2319946.0
2022-01-11 10:00:00,21.56,21.8,21.53,21.76,1421420.0,21.56,21.8,21.53,21.76,1421420.0
2022-01-11 10:30:00,21.78,21.79,21.55,21.62,730102.0,21.78,21.79,21.55,21.62,730102.0
2022-01-11 11:00:00,21.62,21.94,21.62,21.92,1016894.0,21.62,21.94,21.62,21.92,1016894.0
2022-01-11 11:30:00,21.93,22.1,21.83,22.04,786316.0,21.93,22.1,21.83,22.04,786316.0
2022-01-11 12:00:00,22.04,22.12,21.98,22.01,814641.0,22.04,22.12,21.98,22.01,814641.0
2022-01-11 12:30:00,22.0,22.34,21.99,22.21,1500587.0,22.0,22.34,21.99,22.21,1500587.0
2022-01-11 13:00:00,22.21,22.3,22.08,22.27,831744.0,22.21,22.3,22.08,22.27,831744.0
2022-01-11 13:30:00,22.27,22.29,22.19,22.27,564476.0,22.27,22.29,22.19,22.27,564476.0
2022-01-11 14:00:00,22.27,22.32,22.18,22.22,583945.0,22.27,22.32,22.18,22.22,583945.0
2022-01-11 14:30:00,22.21,22.21,22.1,22.16,527941.0,22.21,22.21,22.1,22.16,527941.0
2022-01-11 15:00:00,22.17,22.2,22.13,22.16,548360.0,22.17,22.2,22.13,22.16,548360.0
2022-01-11 15:30:00,22.17,22.21,21.97,22.0,2148781.0,22.17,22.21,21.97,22.0,2148781.0
2022-01-12 09:30:00,22.06,22.35,21.81,22.27,2077943.0,22.06,22.35,21.81,22.27,2077943.0
2022-01-12 10:00:00,22.28,22.32,21.86,21.89,1472785.0,22.28,22.32,21.86,21.89,1472785.0
2022-01-12 10:30:00,21.89,22.01,21.72,21.95,1807664.0,21.89,22.01,21.72,21.95,1807664.0
2022-01-12 11:00:00,21.96,22.13,21.87,21.99,1357218.0,21.96,22.13,21.87,21.99,1357218.0
2022-01-12 11:30:00,22.0,22.07,21.93,22.02,673987.0,22.0,22.07,21.93,22.02,673987.0
2022-01-12 12:00:00,22.01,22.15,21.96,22.13,605288.0,22.01,22.15,21.96,22.13,605288.0
2022-01-12 12:30:00,22.13,22.24,22.08,22.22,596989.0,22.13,22.24,22.08,22.22,596989.0
2022-01-12 13:00:00,22.22,22.26,22.12,22.2,642487.0,22.22,22.26,22.12,22.2,642487.0
2022-01-12 13:30:00,22.19,22.23,22.15,22.19,569278.0,22.19,22.23,22.15,22.19,569278.0
2022-01-12 14:00:00,22.19,22.27,22.13,22.23,772738.0,22.19,22.27,22.13,22.23,772738.0
2022-01-12 14:30:00,22.22,22.27,22.13,22.25,587625.0,22.22,22.27,22.13,22.25,587625.0
2022-01-12 15:00:00,22.25,22.27,22.17,22.23,670993.0,22.25,22.27,22.17,22.23,670993.0
2022-01-12 15:30:00,22.22,22.25,22.16,22.23,1627561.0,22.22,22.25,22.16,22.23,1627561.0
2022-01-13 09:30:00,22.47,23.27,22.33,23.13,4248565.0,22.47,23.27,22.33,23.13,4248565.0
2022-01-13 10:00:00,23.13,23.36,22.98,23.09,2865502.0,23.13,23.36,22.98,23.09,2865502.0
2022-01-13 10:30:00,23.1,23.27,22.86,23.27,1938821.0,23.1,23.27,22.86,23.27,1938821.0
2022-01-13 11:00:00,23.27,23.55,23.14,23.53,2562196.0,23.27,23.55,23.14,23.53,2562196.0
2022-01-13 11:30:00,23.52,23.74,23.49,23.49,1883936.0,23.52,23.74,23.49,23.49,1883936.0
2022-01-13 12:00:00,23.49,23.49,23.17,23.34,1510181.0,23.49,23.49,23.17,23.34,1510181.0
2022-01-13 12:30:00,23.33,23.39,23.1,23.27,982411.0,23.33,23.39,23.1,23.27,982411.0
2022-01-13 13:00:00,23.27,23.35,23.19,23.34,821833.0,23.27,23.35,23.19,23.34,821833.0
2022-01-13 13:30:00,23.34,23.48,23.31,23.46,779249.0,23.34,23.48,23.31,23.46,779249.0
2022-01-13 14:00:00,23.46,23.53,23.35,23.41,700401.0,23.46,23.53,23.35,23.41,700401.0
2022-01-13 14:30:00,23.41,23.42,23.19,23.33,796710.0,23.41,23.42,23.19,23.33,796710.0
2022-01-13 15:00:00,23.32,23.35,23.12,23.14,982056.0,23.32,23.35,23.12,23.14,982056.0
2022-01-13 15:30:00,23.14,23.17,23.0,23.12,2229766.0,23.14,23.17,23.0,23.12,2229766.0
2022-01-14 09:30:00,22.83,23.1,22.62,22.86,2752412.0,22.83,23.1,22.62,22.86,2752412.0
2022-01-14 10:00:00,22.85,23.07,22.68,22.71,1793124.0,22.85,23.07,22.68,22.71,1793124.0
2022-01-14 10:30:00,22.72,22.97,22.63,22.89,1599473.0,22.72,22.97,22.63,22.89,1599473.0
2022-01-14 11:00:00,22.9,22.99,22.63,22.73,925762.0,22.9,22.99,22.63,22.73,925762.0
2022-01-14 11:30:00,22.73,22.79,22.58,22.59,727957.0,22.73,22.79,22.58,22.59,727957.0
2022-01-14 12:00:00,22.58,22.66,22.53,22.55,594108.0,22.58,22.66,22.53,22.55,594108.0
2022-01-14 12:30:00,22.56,22.6,22.31,22.46,1521296.0,22.56,22.6,22.31,22.46,1521296.0
2022-01-14 13:00:00,22.45,22.52,22.36,22.43,672068.0,22.45,22.52,22.36,22.43,672068.0
2022-01-14 13:30:00,22.42,22.6,22.41,22.56,696307.0,22.42,22.6,22.41,22.56,696307.0
2022-01-14 14:00:00,22.56,22.69,22.53,22.57,771924.0,22.56,22.69,22.53,22.57,771924.0
2022-01-14 14:30:00,22.57,22.78,22.56,22.71,1327454.0,22.57,22.78,22.56,22.71,1327454.0
2022-01-14 15:00:00,22.71,22.86,22.68,22.77,1262347.0,22.71,22.86,22.68,22.77,1262347.0
2022-01-14 15:30:00,22.77,22.98,22.75,22.96,2446264.0,22.77,22.98,22.75,22.96,2446264.0
2022-01-18 09:30:00,22.63,22.89,22.36,22.58,3128327.0,22.63,22.89,22.36,22.58,3128327.0
2022-01-18 10:00:00,22.58,22.89,22.54,22.68,1323109.0,22.58,22.89,22.54,22.68,1323109.0
2022-01-18 10:30:00,22.68,22.68,22.41,22.45,1311819.0,22.68,22.68,22.41,22.45,1311819.0
2022-01-18 11:00:00,22.44,22.49,22.31,22.31,749422.0,22.44,22.49,22.31,22.31,749422.0
2022-01-18 11:30:00,22.31,22.45,22.21,22.33,908890.0,22.31,22.45,22.21,22.33,908890.0
2022-01-18 12:00:00,22.32,22.34,22.15,22.19,741582.0,22.32,22.34,22.15,22.19,741582.0
2022-01-18 12:30:00,22.19,22.23,22.07,22.08,654144.0,22.19,22.23,22.07,22.08,654144.0
2022-01-18 13:00:00,22.07,22.08,21.87,21.92,997898.0,22.07,22.08,21.87,21.92,997898.0
2022-01-18 13:30:00,21.92,22.05,21.91,22.05,663379.0,21.92,22.05,21.91,22.05,663379.0
2022-01-18 14:00:00,22.04,22.17,22.02,22.09,491399.0,22.04,22.17,22.02,22.09,491399.0
2022-01-18 14:30:00,22.09,22.32,22.08,22.24,695353.0,22.09,22.32,22.08,22.24,695353.0
2022-01-18 15:00:00,22.24,22.25,22.02,22.04,796877.0,22.24,22.25,22.02,22.04,796877.0
2022-01-18 15:30:00,22.04,22.04,21.85,21.95,2024605.0,22.04,22.04,21.85,21.95,2024605.0
2022-01-19 09:30:00,21.86,21.94,21.41,21.82,2584674.0,21.86,21.94,21.41,21.82,2584674.0
2022-01-19 10:00:00,21.82,21.94,21.57,21.62,1590160.0,21.82,21.94,21.57,21.62,1590160.0
2022-01-19 10:30:00,21.61,21.63,21.4,21.62,1798554.0,21.61,21.63,21.4,21.62,1798554.0
2022-01-19 11:00:00,21.61,21.76,21.55,21.61,805875.0,21.61,21.76,21.55,21.61,805875.0
2022-01-19 11:30:00,21.61,21.66,21.43,21.56,1006009.0,21.61,21.66,21.43,21.56,1006009.0
2022-01-19 12:00:00,21.56,21.93,21.56,21.87,1105793.0,21.56,21.93,21.56,21.87,1105793.0
2022-01-19 12:30:00,21.86,21.93,21.75,21.89,788174.0,21.86,21.93,21.75,21.89,788174.0
2022-01-19 13:00:00,21.9,21.9,21.75,21.77,535187.0,21.9,21.9,21.75,21.77,535187.0
2022-01-19 13:30:00,21.77,21.88,21.74,21.81,373861.0,21.77,21.88,21.74,21.81,373861.0
2022-01-19 14:00:00,21.81,21.82,21.64,21.64,576787.0,21.81,21.82,21.64,21.64,576787.0
2022-01-19 14:30:00,21.65,21.69,21.56,21.61,868892.0,21.65,21.69,21.56,21.61,868892.0
2022-01-19 15:00:00,21.6,21.71,21.57,21.6,537425.0,21.6,21.71,21.57,21.6,537425.0
2022-01-19 15:30:00,21.61,21.61,21.32,21.39,2393417.0,21.61,21.61,21.32,21.39,2393417.0
2022-01-20 09:30:00,21.49,21.94,21.37,21.61,2522067.0,21.49,21.94,21.37,21.61,2522067.0
2022-01-20 10:00:00,21.61,21.79,21.5,21.72,1007792.0,21.61,21.79,21.5,21.72,1007792.0
2022-01-20 10:30:00,21.73,22.29,21.7,22.27,1396339.0,21.73,22.29,21.7,22.27,1396339.0
2022-01-20 11:00:00,22.26,22.28,21.95,22.06,950655.0,22.26,22.28,21.95,22.06,950655.0
2022-01-20 11:30:00,22.06,22.26,22.04,22.22,712146.0,22.06,22.26,22.04,22.22,712146.0
2022-01-20 12:00:00,22.23,22.24,22.03,22.13,414934.0,22.23,22.24,22.03,22.13,414934.0
2022-01-20 12:30:00,22.14,22.18,21.92,21.99,544381.0,22.14,22.18,21.92,21.99,544381.0
2022-01-20 13:00:00,21.99,22.03,21.88,21.94,569147.0,21.99,22.03,21.88,21.94,569147.0
2022-01-20 13:30:00,21.93,21.94,21.85,21.89,558986.0,21.93,21.94,21.85,21.89,558986.0
2022-01-20 14:00:00,21.89,21.96,21.64,21.65,709183.0,21.89,21.96,21.64,21.65,709183.0
2022-01-20 14:30:00,21.64,21.67,21.5,21.51,693321.0,21.64,21.67,21.5,21.51,693321.0
2022-01-20 15:00:00,21.52,21.56,21.33,21.34,901650.0,21.52,21.56,21.33,21.34,901650.0
2022-01-20 15:30:00,21.34,21.34,20.96,21.03,2406831.0,21.34,21.34,20.96,21.03,2406831.0
2022-01-21 09:30:00,20.89,20.89,20.19,20.34,3406137.0,20.89,20.89,20.19,20.34,3406137.0
2022-01-21 10:00:00,20.35,20.52,19.9,20.22,2922595.0,20.35,20.52,19.9,20.22,2922595.0
2022-01-21 10:30:00,20.22,20.78,20.17,20.62,2221758.0,20.22,20.78,20.17,20.62,2221758.0
2022-01-21 11:00:00,20.62,20.87,20.53,20.83,1450786.0,20.62,20.87,20.53,20.83,1450786.0
2022-01-21 11:30:00,20.82,20.85,20.59,20.7,1280613.0,20.82,20.85,20.59,20.7,1280613.0
2022-01-21 12:00:00,20.7,20.74,20.34,20.49,1077480.0,20.7,20.74,20.34,20.49,1077480.0
2022-01-21 12:30:00,20.49,20.52,20.31,20.35,1039525.0,20.49,20.52,20.31,20.35,1039525.0
2022-01-21 13:00:00,20.36,20.43,20.24,20.28,746760.0,20.36,20.43,20.24,20.28,746760.0
2022-01-21 13:30:00,20.27,20.46,20.25,20.32,678527.0,20.27,20.46,20.25,20.32,678527.0
2022-01-21 14:00:00,20.32,20.44,20.26,20.28,688680.0,20.32,20.44,20.26,20.28,688680.0
2022-01-21 14:30:00,20.27,20.36,20.2,20.21,1068989.0,20.27,20.36,20.2,20.21,1068989.0
2022-01-21 15:00:00,20.21,20.22,20.01,20.05,1499107.0,20.21,20.22,20.01,20.05,1499107.0
2022-01-21 15:30:00,20.04,20.28,20.04,20.06,2281493.0,20.04,20.28,20.04,20.06,2281493.0
2022-01-24 09:30:00,19.39,19.72,19.12,19.31,4516249.0,19.39,19.72,19.12,19.31,4516249.0
2022-01-24 10:00:00,19.31,19.54,18.85,19.09,2793528.0,19.31,19.54,18.85,19.09,2793528.0
2022-01-24 10:30:00,19.09,19.37,19.07,19.22,1972679.0,19.09,19.37,19.07,19.22,1972679.0
2022-01-24 11:00:00,19.22,19.24,18.85,18.98,1926321.0,19.22,19.24,18.85,18.98,1926321.0
2022-01-24 11:30:00,18.98,19.0,18.63,18.75,1581959.0,18.98,19.0,18.63,18.75,1581959.0
2022-01-24 12:00:00,18.75,18.76,18.31,18.42,1740628.0,18.75,18.76,18.31,18.42,1740628.0
2022-01-24 12:30:00,18.41,18.74,18.34,18.71,1601242.0,18.41,18.74,18.34,18.71,1601242.0
2022-01-24 13:00:00,18.7,19.13,18.7,18.85,1808925.0,18.7,19.13,18.7,18.85,1808925.0
2022-01-24 13:30:00,18.85,19.36,18.84,19.36,1528788.0,18.85,19.36,18.84,19.36,1528788.0
2022-01-24 14:00:00,19.37,19.59,19.33,19.37,1896395.0,19.37,19.59,19.33,19.37,1896395.0
2022-01-24 14:30:00,19.37,19.47,19.21,19.46,1218350.0,19.37,19.47,19.21,19.46,1218350.0
2022-01-24 15:00:00,19.46,19.72,19.42,19.62,1326665.0,19.46,19.72,19.42,19.62,1326665.0
2022-01-24 15:30:00,19.61,20.03,19.55,19.97,3276305.0,19.61,20.03,19.55,19.97,3276305.0
2022-01-25 09:30:00,19.46,20.05,19.37,19.47,2616871.0,19.46,20.05,19.37,19.47,2616871.0
2022-01-25 10:00:00,19.47,19.92,19.34,19.92,1850201.0,19.47,19.92,19.34,19.92,1850201.0
2022-01-25 10:30:00,19.91,20.29,19.87,20.04,1818570.0,19.91,20.29,19.87,20.04,1818570.0
2022-01-25 11:00:00,20.03,20.34,19.95,20.25,1676915.0,20.03,20.34,19.95,20.25,1676915.0
2022-01-25 11:30:00,20.25,20.42,20.08,20.21,1434800.0,20.25,20.42,20.08,20.21,1434800.0
2022-01-25 12:00:00,20.21,20.39,20.05,20.32,1569888.0,20.21,20.39,20.05,20.32,1569888.0
2022-01-25 12:30:00,20.32,20.32,20.06,20.15,850022.0,20.32,20.32,20.06,20.15,850022.0
2022-01-25 13:00:00,20.16,20.29,19.99,20.27,951747.0,20.16,20.29,19.99,20.27,951747.0
2022-01-25 13:30:00,20.27,20.52,20.21,20.5,1045434.0,20.27,20.52,20.21,20.5,1045434.0
2022-01-25 14:00:00,20.5,20.69,20.42,20.66,1078995.0,20.5,20.69,20.42,20.66,1078995.0
2022-01-25 14:30:00,20.66,20.81,20.57,20.79,934633.0,20.66,20.81,20.57,20.79,934633.0
2022-01-25 15:00:00,20.78,20.9,20.62,20.67,1159693.0,20.78,20.9,20.62,20.67,1159693.0
2022-01-25 15:30:00,20.67,20.84,20.63,20.65,2289694.0,20.67,20.84,20.63,20.65,2289694.0
2022-01-26 09:30:00,21.09,21.37,20.77,21.28,2366245.0,21.09,21.37,20.77,21.28,2366245.0
2022-01-26 10:00:00,21.28,21.46,21.2,21.25,1227632.0,21.28,21.46,21.2,21.25,1227632.0
2022-01-26 10:30:00,21.25,21.35,21.04,21.27,1157128.0,21.25,21.35,21.04,21.27,1157128.0
2022-01-26 11:00:00,21.26,21.63,21.21,21.55,1339468.0,21.26,21.63,21.21,21.55,1339468.0
2022-01-26 11:30:00,21.54,21.57,21.4,21.54,813896.0,21.54,21.57,21.4,21.54,813896.0
2022-01-26 12:00:00,21.54,21.65,21.46,21.57,843297.0,21.54,21.65,21.46,21.57,843297.0
2022-01-26 12:30:00,21.57,21.64,21.48,21.63,501576.0,21.57,21.64,21.48,21.63,501576.0
2022-01-26 13:00:00,21.63,21.64,21.49,21.6,623746.0,21.63,21.64,21.49,21.6,623746.0
2022-01-26 13:30:00,21.6,21.61,21.49,21.55,333717.0,21.6,21.61,21.49,21.55,333717.0
2022-01-26 14:00:00,21.56,21.83,21.32,21.66,1422809.0,21.56,21.83,21.32,21.66,1422809.0
2022-01-26 14:30:00,21.66,21.68,21.13,21.19,2198447.0,21.66,21.68,21.13,21.19,2198447.0
2022-01-26 15:00:00,21.18,21.18,20.69,21.0,2204687.0,21.18,21.18,20.69,21.0,2204687.0
2022-01-26 15:30:00,21.0,21.12,20.8,20.93,2569124.0,21.0,21.12,20.8,20.93,2569124.0
2022-01-27 09:30:00,21.13,21.43,20.96,21.08,2431269.0,21.13,21.43,20.96,21.08,2431269.0
2022-01-27 10:00:00,21.09,21.21,20.72,20.72,1380584.0,21.09,21.21,20.72,20.72,1380584.0
2022-01-27 10:30:00,20.73,20.82,20.6,20.78,1086418.0,20.73,20.82,20.6,20.78,1086418.0
2022-01-27 11:00:00,20.79,21.02,20.78,20.87,1378140.0,20.79,21.02,20.78,20.87,1378140.0
2022-01-27 11:30:00,20.86,21.04,20.63,20.64,1204357.0,20.86,21.04,20.63,20.64,1204357.0
2022-01-27 12:00:00,20.65,20.67,20.29,20.32,1484540.0,20.65,20.67,20.29,20.32,1484540.0
2022-01-27 12:30:00,20.32,20.36,20.11,20.11,929939.0,20.32,20.36,20.11,20.11,929939.0
2022-01-27 13:00:00,20.11,20.21,19.92,19.99,2148602.0,20.11,20.21,19.92,19.99,2148602.0
2022-01-27 13:30:00,19.98,20.18,19.93,20.12,1316480.0,19.98,20.18,19.93,20.12,1316480.0
2022-01-27 14:00:00,20.11,20.24,19.95,19.96,1234465.0,20.11,20.24,19.95,19.96,1234465.0
2022-01-27 14:30:00,19.96,20.08,19.82,19.85,1482605.0,19.96,20.08,19.82,19.85,1482605.0
2022-01-27 15:00:00,19.84,19.97,19.67,19.81,1108882.0,19.84,19.97,19.67,19.81,1108882.0
2022-01-27 15:30:00,19.8,19.99,19.75,19.86,2558102.0,19.8,19.99,19.75,19.86,2558102.0
2022-01-28 09:30:00,19.82,20.01,19.47,19.51,2383669.0,19.82,20.01,19.47,19.51,2383669.0
2022-01-28 10:00:00,19.51,19.58,19.01,19.07,1961658.0,19.51,19.58,19.01,19.07,1961658.0
2022-01-28 10:30:00,19.07,19.22,18.88,19.2,2215456.0,19.07,19.22,18.88,19.2,2215456.0
2022-01-28 11:00:00,19.2,19.51,19.05,19.4,1753453.0,19.2,19.51,19.05,19.4,1753453.0
2022-01-28 11:30:00,19.39,19.64,19.31,19.63,1117436.0,19.39,19.64,19.31,19.63,1117436.0
2022-01-28 12:00:00,19.63,19.74,19.49,19.52,1120909.0,19.63,19.74,19.49,19.52,1120909.0
2022-01-28 12:30:00,19.52,19.54,19.15,19.22,1584422.0,19.52,19.54,19.15,19.22,1584422.0
2022-01-28 13:00:00,19.22,19.41,19.16,19.29,1802769.0,19.22,19.41,19.16,19.29,1802769.0
2022-01-28 13:30:00,19.29,19.47,19.29,19.42,963142.0,19.29,19.47,19.29,19.42,963142.0
2022-01-28 14:00:00,19.42,19.53,19.0,19.03,1150143.0,19.42,19.53,19.0,19.03,1150143.0
2022-01-28 14:30:00,19.02,19.29,18.97,19.28,2077578.0,19.02,19.29,18.97,19.28,2077578.0
2022-01-28 15:00:00,19.28,19.3,19.08,19.18,1148079.0,19.28,19.3,19.08,19.18,1148079.0
2022-01-28 15:30:00,19.19,19.58,19.1,19.57,2787718.0,19.19,19.58,19.1,19.57,2787718.0
2022-01-31 09:30:00,19.55,19.72,19.14,19.72,2453431.0,19.55,19.72,19.14,19.72,2453431.0
2022-01-31 10:00:00,19.71,20.05,19.65,19.88,1536947.0,19.71,20.05,19.65,19.88,1536947.0
2022-01-31 10:30:00,19.88,20.3,19.87,20.29,1584752.0,19.88,20.3,19.87,20.29,1584752.0
2022-01-31 11:00:00,20.29,20.38,20.2,20.35,1192761.0,20.29,20.38,20.2,20.35,1192761.0
2022-01-31 11:30:00,20.35,20.69,20.29,20.69,1078183.0,20.35,20.69,20.29,20.69,1078183.0
2022-01-31 12:00:00,20.69,20.81,20.6,20.71,1105944.0,20.69,20.81,20.6,20.71,1105944.0
2022-01-31 12:30:00,20.71,20.92,20.68,20.91,995100.0,20.71,20.92,20.68,20.91,995100.0
2022-01-31 13:00:00,20.91,20.91,20.75,20.76,574487.0,20.91,20.91,20.75,20.76,574487.0
2022-01-31 13:30:00,20.77,20.85,20.66,20.76,715344.0,20.77,20.85,20.66,20.76,715344.0
2022-01-31 14:00:00,20.76,20.81,20.68,20.76,587311.0,20.76,20.81,20.68,20.76,587311.0
2022-01-31 14:30:00,20.75,20.8,20.65,20.73,720789.0,20.75,20.8,20.65,20.73,720789.0
2022-01-31 15:00:00,20.72,20.85,20.5,20.6,1054551.0,20.72,20.85,20.5,20.6,1054551.0
2022-01-31 15:30:00,20.6,20.84,20.56,20.83,2732481.0,20.6,20.84,20.56,20.83,2732481.0
2022-02-01 09:30:00,20.92,21.68,20.8,21.49,3187630.0,20.92,21.68,20.8,21.49,3187630.0
2022-02-01 10:00:00,21.49,21.69,21.01,21.61,2193840.0,21.49,21.69,21.01,21.61,2193840.0
2022-02-01 10:30:00,21.61,21.85,21.55,21.74,1600488.0,21.61,21.85,21.55,21.74,1600488.0
2022-02-01 11:00:00,21.73,21.95,21.66,21.78,1668327.0,21.73,21.95,21.66,21.78,1668327.0
2022-02-01 11:30:00,21.78,21.94,21.7,21.91,1413963.0,21.78,21.94,21.7,21.91,1413963.0
2022-02-01 12:00:00,21.9,22.05,21.73,21.9,1464288.0,21.9,22.05,21.73,21.9,1464288.0
2022-02-01 12:30:00,21.91,21.92,21.71,21.85,971648.0,21.91,21.92,21.71,21.85,971648.0
2022-02-01 13:00:00,21.84,21.9,21.76,21.88,832959.0,21.84,21.9,21.76,21.88,832959.0
2022-02-01 13:30:00,21.87,21.87,21.59,21.66,820345.0,21.87,21.87,21.59,21.66,820345.0
2022-02-01 14:00:00,21.66,21.73,21.58,21.67,829683.0,21.66,21.73,21.58,21.67,829683.0
2022-02-01 14:30:00,21.67,21.73,21.59,21.6,947808.0,21.67,21.73,21.59,21.6,947808.0
2022-02-01 15:00:00,21.61,21.73,21.56,21.57,1081401.0,21.61,21.73,21.56,21.57,1081401.0
2022-02-01 15:30:00,21.57,21.68,21.5,21.62,2541846.0,21.57,21.68,21.5,21.62,2541846.0
2022-02-02 09:30:00,21.42,21.89,21.37,21.7,2336318.0,21.42,21.89,21.37,21.7,2336318.0
2022-02-02 10:00:00,21.69,21.81,21.48,21.5,1671031.0,21.69,21.81,21.48,21.5,1671031.0
2022-02-02 10:30:00,21.51,21.61,21.35,21.53,1210528.0,21.51,21.61,21.35,21.53,1210528.0
2022-02-02 11:00:00,21.53,21.53,21.16,21.2,1127722.0,21.53,21.53,21.16,21.2,1127722.0
2022-02-02 11:30:00,21.2,21.26,20.98,21.26,1217180.0,21.2,21.26,20.98,21.26,1217180.0
2022-02-02 12:00:00,21.26,21.43,21.17,21.39,799166.0,21.26,21.43,21.17,21.39,799166.0
2022-02-02 12:30:00,21.39,21.53,21.35,21.51,773736.0,21.39,21.53,21.35,21.51,773736.0
2022-02-02 13:00:00,21.51,21.55,21.37,21.45,919873.0,21.51,21.55,21.37,21.45,919873.0
2022-02-02 13:30:00,21.44,21.64,21.43,21.55,635217.0,21.44,21.64,21.43,21.55,635217.0
2022-02-02 14:00:00,21.55,21.61,21.44,21.54,589792.0,21.55,21.61,21.44,21.54,589792.0
2022-02-02 14:30:00,21.54,21.59,21.48,21.48,486894.0,21.54,21.59,21.48,21.48,486894.0
2022-02-02 15:00:00,21.49,21.55,21.41,21.48,958710.0,21.49,21.55,21.41,21.48,958710.0
2022-02-02 15:30:00,21.48,21.49,21.31,21.32,1552468.0,21.48,21.49,21.31,21.32,1552468.0
2022-02-03 09:30:00,21.02,21.31,20.85,21.02,1942258.0,21.02,21.31,20.85,21.02,1942258.0
2022-02-03 10:00:00,21.02,21.31,20.89,21.06,1299832.0,21.02,21.31,20.89,21.06,1299832.0
2022-02-03 10:30:00,21.08,21.21,20.96,21.12,894906.0,21.08,21.21,20.96,21.12,894906.0
2022-02-03 11:00:00,21.12,21.28,21.03,21.23,1037898.0,21.12,21.28,21.03,21.23,1037898.0
2022-02-03 11:30:00,21.24,21.27,20.88,20.89,925972.0,21.24,21.27,20.88,20.89,925972.0
2022-02-03 12:00:00,20.89,20.95,20.82,20.91,715467.0,20.89,20.95,20.82,20.91,715467.0
2022-02-03 12:30:00,20.91,21.05,20.85,20.87,496175.0,20.91,21.05,20.85,20.87,496175.0
2022-02-03 13:00:00,20.86,20.87,20.73,20.81,803542.0,20.86,20.87,20.73,20.81,803542.0
2022-02-03 13:30:00,20.82,20.9,20.78,20.8,561384.0,20.82,20.9,20.78,20.8,561384.0
2022-02-03 14:00:00,20.8,20.91,20.75,20.77,663056.0,20.8,20.91,20.75,20.77,663056.0
2022-02-03 14:30:00,20.77,20.77,20.54,20.65,1241888.0,20.77,20.77,20.54,20.65,1241888.0
2022-02-03 15:00:00,20.66,20.74,20.59,20.66,711298.0,20.66,20.74,20.59,20.66,711298.0
2022-02-03 15:30:00,20.65,20.68,20.48,20.5,1825413.0,20.65,20.68,20.48,20.5,1825413.0
2022-02-04 09:30:00,20.22,20.38,19.8,19.88,2660905.0,20.22,20.38,19.8,19.88,2660905.0
2022-02-04 10:00:00,19.88,20.49,19.85,20.27,2485567.0,19.88,20.49,19.85,20.27,2485567.0
2022-02-04 10:30:00,20.27,20.52,19.98,20.0,1356756.0,20.27,20.52,19.98,20.0,1356756.0
2022-02-04 11:00:00,19.98,20.17,19.89,20.0,1285854.0,19.98,20.17,19.89,20.0,1285854.0
2022-02-04 11:30:00,19.99,20.23,19.97,20.13,726297.0,19.99,20.23,19.97,20.13,726297.0
2022-02-04 12:00:00,20.14,20.17,20.04,20.11,500541.0,20.14,20.17,20.04,20.11,500541.0
2022-02-04 12:30:00,20.11,20.14,19.96,20.08,459506.0,20.11,20.14,19.96,20.08,459506.0
2022-02-04 13:00:00,20.09,20.31,20.08,20.24,565997.0,20.09,20.31,20.08,20.24,565997.0
2022-02-04 13:30:00,20.25,20.3,20.18,20.23,423777.0,20.25,20.3,20.18,20.23,423777.0
2022-02-04 14:00:00,20.23,20.26,20.11,20.12,421066.0,20.23,20.26,20.11,20.12,421066.0
2022-02-04 14:30:00,20.12,20.25,20.11,20.21,547454.0,20.12,20.25,20.11,20.21,547454.0
2022-02-04 15:00:00,20.21,20.34,20.2,20.32,557988.0,20.21,20.34,20.2,20.32,557988.0
2022-02-04 15:30:00,20.32,20.44,20.21,20.23,1871094.0,20.32,20.44,20.21,20.23,1871094.0
2022-02-07 09:30:00,20.41,21.68,20.41,21.68,3963318.0,20.41,21.68,20.41,21.68,3963318.0
2022-02-07 10:00:00,21.67,21.68,21.25,21.62,2330751.0,21.67,21.68,21.25,21.62,2330751.0
2022-02-07 10:30:00,21.62,21.75,21.41,21.73,1473791.0,21.62,21.75,21.41,21.73,1473791.0
2022-02-07 11:00:00,21.73,21.81,21.62,21.7,1559138.0,21.73,21.81,21.62,21.7,1559138.0
2022-02-07 11:30:00,21.71,21.72,21.4,21.52,1018252.0,21.71,21.72,21.4,21.52,1018252.0
2022-02-07 12:00:00,21.51,21.64,21.41,21.63,618215.0,21.51,21.64,21.41,21.63,618215.0
2022-02-07 12:30:00,21.63,21.84,21.57,21.76,926432.0,21.63,21.84,21.57,21.76,926432.0
2022-02-07 13:00:00,21.76,21.98,21.73,21.93,837594.0,21.76,21.98,21.73,21.93,837594.0
2022-02-07 13:30:00,21.93,22.06,21.91,22.02,1228800.0,21.93,22.06,21.91,22.02,1228800.0
2022-02-07 14:00:00,22.02,22.03,21.9,21.97,659271.0,22.02,22.03,21.9,21.97,659271.0
2022-02-07 14:30:00,21.97,22.11,21.96,22.07,984911.0,21.97,22.11,21.96,22.07,984911.0
2022-02-07 15:00:00,22.08,22.18,22.01,22.04,1209373.0,22.08,22.18,22.01,22.04,1209373.0
2022-02-07 15:30:00,22.04,22.1,21.86,21.95,2457931.0,22.04,22.1,21.86,21.95,2457931.0
2022-02-08 09:30:00,22.53,22.58,21.66,21.81,4957951.0,22.53,22.58,21.66,21.81,4957951.0
2022-02-08 10:00:00,21.82,22.51,21.7,22.29,3028232.0,21.82,22.51,21.7,22.29,3028232.0
2022-02-08 10:30:00,22.29,22.59,22.22,22.54,1902629.0,22.29,22.59,22.22,22.54,1902629.0
2022-02-08 11:00:00,22.54,22.75,22.52,22.69,1584294.0,22.54,22.75,22.52,22.69,1584294.0
2022-02-08 11:30:00,22.68,22.74,22.62,22.71,1188684.0,22.68,22.74,22.62,22.71,1188684.0
2022-02-08 12:00:00,22.71,22.84,22.57,22.72,1327646.0,22.71,22.84,22.57,22.72,1327646.0
2022-02-08 12:30:00,22.72,22.8,22.64,22.71,847214.0,22.72,22.8,22.64,22.71,847214.0
2022-02-08 13:00:00,22.7,22.72,22.55,22.56,698580.0,22.7,22.72,22.55,22.56,698580.0
2022-02-08 13:30:00,22.56,22.72,22.54,22.71,961891.0,22.56,22.72,22.54,22.71,961891.0
2022-02-08 14:00:00,22.71,22.8,22.61,22.62,770433.0,22.71,22.8,22.61,22.62,770433.0
2022-02-08 14:30:00,22.62,22.73,22.6,22.63,771855.0,22.62,22.73,22.6,22.63,771855.0
2022-02-08 15:00:00,22.63,22.74,22.59,22.64,1149192.0,22.63,22.74,22.59,22.64,1149192.0
2022-02-08 15:30:00,22.64,22.82,22.63,22.76,2151072.0,22.64,22.82,22.63,22.76,2151072.0
2022-02-09 09:30:00,23.08,23.72,22.97,23.53,5204209.0,23.08,23.72,22.97,23.53,5204209.0
2022-02-09 10:00:00,23.52,23.72,23.46,23.61,2238587.0,23.52,23.72,23.46,23.61,2238587.0
2022-02-09 10:30:00,23.61,23.77,23.57,23.65,2001038.0,23.61,23.77,23.57,23.65,2001038.0
2022-02-09 11:00:00,23.65,23.68,23.47,23.53,1220028.0,23.65,23.68,23.47,23.53,1220028.0
2022-02-09 11:30:00,23.53,23.65,23.45,23.58,1052072.0,23.53,23.65,23.45,23.58,1052072.0
2022-02-09 12:00:00,23.58,23.64,23.4,23.63,887903.0,23.58,23.64,23.4,23.63,887903.0
2022-02-09 12:30:00,23.62,23.75,23.61,23.66,791004.0,23.62,23.75,23.61,23.66,791004.0
2022-02-09 13:00:00,23.66,23.79,23.64,23.74,803519.0,23.66,23.79,23.64,23.74,803519.0
2022-02-09 13:30:00,23.74,23.83,23.71,23.8,833710.0,23.74,23.83,23.71,23.8,833710.0
2022-02-09 14:00:00,23.81,23.89,23.78,23.85,974205.0,23.81,23.89,23.78,23.85,974205.0
2022-02-09 14:30:00,23.85,23.9,23.76,23.77,1006066.0,23.85,23.9,23.76,23.77,1006066.0
2022-02-09 15:00:00,23.77,23.81,23.6,23.68,1397475.0,23.77,23.81,23.6,23.68,1397475.0
2022-02-09 15:30:00,23.68,23.73,23.59,23.7,2460548.0,23.68,23.73,23.59,23.7,2460548.0
2022-02-10 09:30:00,22.74,23.25,22.38,23.09,7251402.0,22.74,23.25,22.38,23.09,7251402.0
2022-02-10 10:00:00,23.09,23.48,23.01,23.45,3675281.0,23.09,23.48,23.01,23.45,3675281.0
2022-02-10 10:30:00,23.45,23.63,23.2,23.42,3149990.0,23.45,23.63,23.2,23.42,3149990.0
2022-02-10 11:00:00,23.41,23.52,23.28,23.38,2292844.0,23.41,23.52,23.28,23.38,2292844.0
2022-02-10 11:30:00,23.38,23.53,23.32,23.5,1615805.0,23.38,23.53,23.32,23.5,1615805.0
2022-02-10 12:00:00,23.51,23.6,23.45,23.58,1337815.0,23.51,23.6,23.45,23.58,1337815.0
2022-02-10 12:30:00,23.58,23.67,23.28,23.42,1530484.0,23.58,23.67,23.28,23.42,1530484.0
2022-02-10 13:00:00,23.41,23.5,22.93,23.07,1914827.0,23.41,23.5,22.93,23.07,1914827.0
2022-02-10 13:30:00,23.06,23.09,22.73,23.09,2325557.0,23.06,23.09,22.73,23.09,2325557.0
2022-02-10 14:00:00,23.1,23.11,22.81,23.03,1544339.0,23.1,23.11,22.81,23.03,1544339.0
2022-02-10 14:30:00,23.03,23.17,22.93,22.96,1105704.0,23.03,23.17,22.93,22.96,1105704.0
2022-02-10 15:00:00,22.96,23.12,22.89,22.89,1700643.0,22.96,23.12,22.89,22.89,1700643.0
2022-02-10 15:30:00,22.89,22.9,22.51,22.63,5532877.0,22.89,22.9,22.51,22.63,5532877.0
2022-02-11 09:30:00,22.57,22.83,22.39,22.48,3425657.0,22.57,22.83,22.39,22.48,3425657.0
2022-02-11 10:00:00,22.49,22.79,22.48,22.73,1425562.0,22.49,22.79,22.48,22.73,1425562.0
2022-02-11 10:30:00,22.74,22.93,22.74,22.82,1216235.0,22.74,22.93,22.74,22.82,1216235.0
2022-02-11 11:00:00,22.81,23.0,22.68,22.88,1363295.0,22.81,23.0,22.68,22.88,1363295.0
2022-02-11 11:30:00,22.88,22.89,22.58,22.65,1213058.0,22.88,22.89,22.58,22.65,1213058.0
2022-02-11 12:00:00,22.65,22.88,22.62,22.83,899237.0,22.65,22.88,22.62,22.83,899237.0
2022-02-11 12:30:00,22.82,22.9,22.58,22.6,666656.0,22.82,22.9,22.58,22.6,666656.0
2022-02-11 13:00:00,22.59,22.66,22.44,22.47,1018979.0,22.59,22.66,22.44,22.47,1018979.0
2022-02-11 13:30:00,22.47,22.48,21.74,21.79,3174107.0,22.47,22.48,21.74,21.79,3174107.0
2022-02-11 14:00:00,21.78,21.96,21.52,21.6,2567888.0,21.78,21.96,21.52,21.6,2567888.0
2022-02-11 14:30:00,21.61,21.8,21.42,21.52,2202276.0,21.61,21.8,21.42,21.52,2202276.0
2022-02-11 15:00:00,21.52,21.65,21.33,21.51,2010257.0,21.52,21.65,21.33,21.51,2010257.0
2022-02-11 15:30:00,21.5,21.53,21.32,21.44,3426543.0,21.5,21.53,21.32,21.44,3426543.0
2022-02-14 09:30:00,21.56,22.2,21.39,21.85,3162989.0,21.56,22.2,21.39,21.85,3162989.0
2022-02-14 10:00:00,21.84,21.86,21.36,21.36,2391965.0,21.84,21.86,21.36,21.36,2391965.0
2022-02-14 10:30:00,21.37,21.49,21.15,21.4,1444444.0,21.37,21.49,21.15,21.4,1444444.0
2022-02-14 11:00:00,21.41,21.86,21.39,21.82,1013693.0,21.41,21.86,21.39,21.82,1013693.0
2022-02-14 11:30:00,21.82,21.84,21.64,21.73,1272897.0,21.82,21.84,21.64,21.73,1272897.0
2022-02-14 12:00:00,21.74,21.82,21.62,21.66,613615.0,21.74,21.82,21.62,21.66,613615.0
2022-02-14 12:30:00,21.67,21.71,21.5,21.52,587613.0,21.67,21.71,21.5,21.52,587613.0
2022-02-14 13:00:00,21.52,21.54,21.3,21.37,788699.0,21.52,21.54,21.3,21.37,788699.0
2022-02-14 13:30:00,21.37,21.39,21.01,21.1,1126740.0,21.37,21.39,21.01,21.1,1126740.0
2022-02-14 14:00:00,21.1,21.25,20.97,21.16,1391277.0,21.1,21.25,20.97,21.16,1391277.0
2022-02-14 14:30:00,21.15,21.26,21.03,21.2,917278.0,21.15,21.26,21.03,21.2,917278.0
2022-02-14 15:00:00,21.19,21.22,20.91,21.13,1729798.0,21.19,21.22,20.91,21.13,1729798.0
2022-02-14 15:30:00,21.14,21.32,20.99,21.1,2765311.0,21.14,21.32,20.99,21.1,2765311.0
2022-02-15 09:30:00,21.9,22.51,21.68,22.48,4185990.0,21.9,22.51,21.68,22.48,4185990.0
2022-02-15 10:00:00,22.49,22.53,22.14,22.39,2068903.0,22.49,22.53,22.14,22.39,2068903.0
2022-02-15 10:30:00,22.4,22.52,22.33,22.39,1292060.0,22.4,22.52,22.33,22.39,1292060.0
2022-02-15 11:00:00,22.4,22.45,22.3,22.37,818012.0,22.4,22.45,22.3,22.37,818012.0
2022-02-15 11:30:00,22.38,22.51,22.34,22.47,905296.0,22.38,22.51,22.34,22.47,905296.0
2022-02-15 12:00:00,22.47,22.52,22.2,22.29,1213656.0,22.47,22.52,22.2,22.29,1213656.0
2022-02-15 12:30:00,22.29,22.36,22.15,22.32,879043.0,22.29,22.36,22.15,22.32,879043.0
2022-02-15 13:00:00,22.32,22.45,22.28,22.43,583513.0,22.32,22.45,22.28,22.43,583513.0
2022-02-15 13:30:00,22.44,22.5,22.41,22.48,474865.0,22.44,22.5,22.41,22.48,474865.0
2022-02-15 14:00:00,22.48,22.5,22.38,22.41,625902.0,22.48,22.5,22.38,22.41,625902.0
2022-02-15 14:30:00,22.41,22.41,22.3,22.37,575538.0,22.41,22.41,22.3,22.37,575538.0
2022-02-15 15:00:00,22.36,22.4,22.32,22.34,617035.0,22.36,22.4,22.32,22.34,617035.0
2022-02-15 15:30:00,22.34,22.57,22.29,22.55,2568105.0,22.34,22.57,22.29,22.55,2568105.0
2022-02-16 09:30:00,22.36,22.99,22.23,22.6,3522753.0,22.36,22.99,22.23,22.6,3522753.0
2022-02-16 10:00:00,22.57,22.87,22.48,22.71,1788969.0,22.57,22.87,22.48,22.71,1788969.0
2022-02-16 10:30:00,22.71,23.19,22.64,23.01,1958241.0,22.71,23.19,22.64,23.01,1958241.0
2022-02-16 11:00:00,23.01,23.13,22.86,23.06,1295954.0,23.01,23.13,22.86,23.06,1295954.0
2022-02-16 11:30:00,23.05,23.08,22.87,22.91,766029.0,23.05,23.08,22.87,22.91,766029.0
2022-02-16 12:00:00,22.91,22.91,22.65,22.66,742413.0,22.91,22.91,22.65,22.66,742413.0
2022-02-16 12:30:00,22.66,22.66,22.49,22.57,700202.0,22.66,22.66,22.49,22.57,700202.0
2022-02-16 13:00:00,22.56,22.71,22.5,22.64,630877.0,22.56,22.71,22.5,22.64,630877.0
2022-02-16 13:30:00,22.64,22.7,22.53,22.69,560331.0,22.64,22.7,22.53,22.69,560331.0
2022-02-16 14:00:00,22.69,22.97,22.48,22.95,1253017.0,22.69,22.97,22.48,22.95,1253017.0
2022-02-16 14:30:00,22.96,22.99,22.77,22.8,768033.0,22.96,22.99,22.77,22.8,768033.0
2022-02-16 15:00:00,22.8,22.9,22.76,22.83,738728.0,22.8,22.9,22.76,22.83,738728.0
2022-02-16 15:30:00,22.84,22.85,22.71,22.75,1890026.0,22.84,22.85,22.71,22.75,1890026.0
2022-02-17 09:30:00,22.36,22.59,22.11,22.12,2842643.0,22.36,22.59,22.11,22.12,2842643.0
2022-02-17 10:00:00,22.13,22.35,22.05,22.09,1685564.0,22.13,22.35,22.05,22.09,1685564.0
2022-02-17 10:30:00,22.08,22.2,21.93,22.07,1490342.0,22.08,22.2,21.93,22.07,1490342.0
2022-02-17 11:00:00,22.07,22.28,22.02,22.25,984203.0,22.07,22.28,22.02,22.25,984203.0
2022-02-17 11:30:00,22.25,22.25,22.03,22.05,1013032.0,22.25,22.25,22.03,22.05,1013032.0
2022-02-17 12:00:00,22.06,22.19,22.03,22.16,709612.0,22.06,22.19,22.03,22.16,709612.0
2022-02-17 12:30:00,22.15,22.19,22.05,22.09,441132.0,22.15,22.19,22.05,22.09,441132.0
2022-02-17 13:00:00,22.09,22.09,21.81,21.84,753828.0,22.09,22.09,21.81,21.84,753828.0
2022-02-17 13:30:00,21.84,21.92,21.79,21.89,659721.0,21.84,21.92,21.79,21.89,659721.0
2022-02-17 14:00:00,21.88,21.88,21.61,21.69,1249237.0,21.88,21.88,21.61,21.69,1249237.0
2022-02-17 14:30:00,21.69,21.71,21.56,21.56,789442.0,21.69,21.71,21.56,21.56,789442.0
2022-02-17 15:00:00,21.57,21.69,21.5,21.66,1563445.0,21.57,21.69,21.5,21.66,1563445.0
2022-02-17 15:30:00,21.66,21.84,21.58,21.77,3519177.0,21.66,21.84,21.58,21.77,3519177.0
2022-02-18 09:30:00,21.62,22.03,21.36,21.84,3037060.0,21.62,22.03,21.36,21.84,3037060.0
2022-02-18 10:00:00,21.83,21.93,21.46,21.48,1681241.0,21.83,21.93,21.46,21.48,1681241.0
2022-02-18 10:30:00,21.47,21.47,21.24,21.29,1412597.0,21.47,21.47,21.24,21.29,1412597.0
2022-02-18 11:00:00,21.29,21.32,21.07,21.19,1733536.0,21.29,21.32,21.07,21.19,1733536.0
2022-02-18 11:30:00,21.2,21.31,21.08,21.11,882247.0,21.2,21.31,21.08,21.11,882247.0
2022-02-18 12:00:00,21.12,21.32,21.11,21.23,776786.0,21.12,21.32,21.11,21.23,776786.0
2022-02-18 12:30:00,21.23,21.32,21.09,21.15,809999.0,21.23,21.32,21.09,21.15,809999.0
2022-02-18 13:00:00,21.14,21.19,20.95,20.99,1170671.0,21.14,21.19,20.95,20.99,1170671.0
2022-02-18 13:30:00,21.0,21.22,20.98,21.15,740617.0,21.0,21.22,20.98,21.15,740617.0
2022-02-18 14:00:00,21.14,21.42,21.11,21.41,954857.0,21.14,21.42,21.11,21.41,954857.0
2022-02-18 14:30:00,21.41,21.53,21.28,21.45,1016152.0,21.41,21.53,21.28,21.45,1016152.0
2022-02-18 15:00:00,21.45,21.49,21.21,21.22,1028718.0,21.45,21.49,21.21,21.22,1028718.0
2022-02-18 15:30:00,21.22,21.35,21.13,21.2,2051922.0,21.22,21.35,21.13,21.2,2051922.0
2022-02-22 09:30:00,20.6,21.17,20.54,21.02,2631548.0,20.6,21.17,20.54,21.02,2631548.0
2022-02-22 10:00:00,21.02,21.32,20.78,21.19,2099601.0,21.02,21.32,20.78,21.19,2099601.0
2022-02-22 10:30:00,21.2,21.21,20.87,20.91,1267044.0,21.2,21.21,20.87,20.91,1267044.0
2022-02-22 11:00:00,20.9,20.96,20.64,20.69,1505990.0,20.9,20.96,20.64,20.69,1505990.0
2022-02-22 11:30:00,20.69,20.81,20.54,20.61,1108227.0,20.69,20.81,20.54,20.61,1108227.0
2022-02-22 12:00:00,20.6,20.71,20.48,20.6,1413931.0,20.6,20.71,20.48,20.6,1413931.0
2022-02-22 12:30:00,20.59,20.67,20.53,20.58,756482.0,20.59,20.67,20.53,20.58,756482.0
2022-02-22 13:00:00,20.58,20.7,20.44,20.51,954634.0,20.58,20.7,20.44,20.51,954634.0
2022-02-22 13:30:00,20.51,20.58,20.22,20.3,1121637.0,20.51,20.58,20.22,20.3,1121637.0
2022-02-22 14:00:00,20.29,20.35,20.13,20.3,1484483.0,20.29,20.35,20.13,20.3,1484483.0
2022-02-22 14:30:00,20.3,20.64,20.22,20.54,1559308.0,20.3,20.64,20.22,20.54,1559308.0
2022-02-22 15:00:00,20.54,20.74,20.54,20.62,1317663.0,20.54,20.74,20.54,20.62,1317663.0
2022-02-22 15:30:00,20.62,20.62,20.29,20.36,2562274.0,20.62,20.62,20.29,20.36,2562274.0
2022-02-23 09:30:00,20.8,20.9,20.49,20.51,2990307.0,20.8,20.9,20.49,20.51,2990307.0
2022-02-23 10:00:00,20.52,20.52,19.91,19.98,3035286.0,20.52,20.52,19.91,19.98,3035286.0
2022-02-23 10:30:00,19.97,20.04,19.76,19.88,2009725.0,19.97,20.04,19.76,19.88,2009725.0
2022-02-23 11:00:00,19.87,19.89,19.68,19.82,1497688.0,19.87,19.89,19.68,19.82,1497688.0
2022-02-23 11:30:00,19.82,19.99,19.73,19.97,1567414.0,19.82,19.99,19.73,19.97,1567414.0
2022-02-23 12:00:00,19.98,20.17,19.93,20.12,1127571.0,19.98,20.17,19.93,20.12,1127571.0
2022-02-23 12:30:00,20.12,20.13,19.87,19.92,925746.0,20.12,20.13,19.87,19.92,925746.0
2022-02-23 13:00:00,19.92,19.92,19.64,19.66,973839.0,19.92,19.92,19.64,19.66,973839.0
2022-02-23 13:30:00,19.66,19.78,19.56,19.6,871261.0,19.66,19.78,19.56,19.6,871261.0
2022-02-23 14:00:00,19.6,19.64,19.43,19.46,1355468.0,19.6,19.64,19.43,19.46,1355468.0
2022-02-23 14:30:00,19.46,19.51,19.41,19.43,960337.0,19.46,19.51,19.41,19.43,960337.0
2022-02-23 15:00:00,19.42,19.47,19.28,19.39,1403532.0,19.42,19.47,19.28,19.39,1403532.0
2022-02-23 15:30:00,19.39,19.4,19.25,19.3,4200845.0,19.39,19.4,19.25,19.3,4200845.0
2022-02-24 09:30:00,17.53,18.23,17.31,18.21,8003613.0,17.53,18.23,17.31,18.21,8003613.0
2022-02-24 10:00:00,18.2,18.79,17.95,18.26,3922568.0,18.2,18.79,17.95,18.26,3922568.0
2022-02-24 10:30:00,18.25,18.38,17.94,18.27,3810171.0,18.25,18.38,17.94,18.27,3810171.0
2022-02-24 11:00:00,18.28,18.59,18.13,18.51,2944618.0,18.28,18.59,18.13,18.51,2944618.0
2022-02-24 11:30:00,18.51,18.53,18.07,18.39,1969726.0,18.51,18.53,18.07,18.39,1969726.0
2022-02-24 12:00:00,18.38,18.52,18.17,18.26,1355269.0,18.38,18.52,18.17,18.26,1355269.0
2022-02-24 12:30:00,18.25,18.41,18.1,18.11,1124644.0,18.25,18.41,18.1,18.11,1124644.0
2022-02-24 13:00:00,18.1,18.28,18.06,18.07,1156773.0,18.1,18.28,18.06,18.07,1156773.0
2022-02-24 13:30:00,18.07,18.54,18.06,18.35,1537841.0,18.07,18.54,18.06,18.35,1537841.0
2022-02-24 14:00:00,18.34,18.91,18.28,18.81,2351080.0,18.34,18.91,18.28,18.81,2351080.0
2022-02-24 14:30:00,18.8,19.14,18.79,19.07,2219699.0,18.8,19.14,18.79,19.07,2219699.0
2022-02-24 15:00:00,19.06,19.25,19.03,19.08,1982558.0,19.06,19.25,19.03,19.08,1982558.0
2022-02-24 15:30:00,19.08,19.42,19.07,19.36,3337881.0,19.08,19.42,19.07,19.36,3337881.0
2022-02-25 09:30:00,19.53,20.06,19.05,19.09,4565024.0,19.53,20.06,19.05,19.09,4565024.0
2022-02-25 10:00:00,19.09,19.13,18.87,19.03,3089037.0,19.09,19.13,18.87,19.03,3089037.0
2022-02-25 10:30:00,19.01,19.28,18.8,19.14,2362824.0,19.01,19.28,18.8,19.14,2362824.0
2022-02-25 11:00:00,19.14,19.19,18.94,19.16,1462322.0,19.14,19.19,18.94,19.16,1462322.0
2022-02-25 11:30:00,19.16,19.42,19.1,19.39,1090915.0,19.16,19.42,19.1,19.39,1090915.0
2022-02-25 12:00:00,19.39,19.45,19.3,19.38,970093.0,19.39,19.45,19.3,19.38,970093.0
2022-02-25 12:30:00,19.38,19.42,19.12,19.21,950954.0,19.38,19.42,19.12,19.21,950954.0
2022-02-25 13:00:00,19.21,19.29,19.08,19.22,1007252.0,19.21,19.29,19.08,19.22,1007252.0
2022-02-25 13:30:00,19.23,19.4,19.18,19.32,989975.0,19.23,19.4,19.18,19.32,989975.0
2022-02-25 14:00:00,19.32,19.46,19.28,19.44,906500.0,19.32,19.46,19.28,19.44,906500.0
2022-02-25 14:30:00,19.44,19.48,19.34,19.43,669259.0,19.44,19.48,19.34,19.43,669259.0
2022-02-25 15:00:00,19.42,19.6,19.34,19.55,951481.0,19.42,19.6,19.34,19.55,951481.0
2022-02-25 15:30:00,19.54,19.67,19.48,19.64,2491142.0,19.54,19.67,19.48,19.64,2491142.0
2022-02-28 09:30:00,19.27,19.33,18.57,19.01,4513420.0,19.27,19.33,18.57,19.01,4513420.0
2022-02-28 10:00:00,19.01,19.03,18.6,18.88,2502052.0,19.01,19.03,18.6,18.88,2502052.0
2022-02-28 10:30:00,18.88,19.5,18.88,19.42,2484721.0,18.88,19.5,18.88,19.42,2484721.0
2022-02-28 11:00:00,19.43,19.74,19.35,19.69,1559419.0,19.43,19.74,19.35,19.69,1559419.0
2022-02-28 11:30:00,19.7,19.87,19.66,19.84,1697230.0,19.7,19.87,19.66,19.84,1697230.0
2022-02-28 12:00:00,19.83,19.84,19.45,19.5,1260302.0,19.83,19.84,19.45,19.5,1260302.0
2022-02-28 12:30:00,19.49,19.56,19.25,19.37,1130417.0,19.49,19.56,19.25,19.37,1130417.0
2022-02-28 13:00:00,19.36,19.58,19.35,19.55,940915.0,19.36,19.58,19.35,19.55,940915.0
2022-02-28 13:30:00,19.54,19.64,19.36,19.38,937660.0,19.54,19.64,19.36,19.38,937660.0
2022-02-28 14:00:00,19.37,19.37,19.15,19.22,960691.0,19.37,19.37,19.15,19.22,960691.0
2022-02-28 14:30:00,19.23,19.38,19.16,19.35,767966.0,19.23,19.38,19.16,19.35,767966.0
2022-02-28 15:00:00,19.34,19.44,19.21,19.4,815789.0,19.34,19.44,19.21,19.4,815789.0
2022-02-28 15:30:00,19.39,19.54,19.22,19.49,2638694.0,19.39,19.54,19.22,19.49,2638694.0
2022-03-01 09:30:00,19.19,19.25,18.77,18.81,4741448.0,19.19,19.25,18.77,18.81,4741448.0
2022-03-01 10:00:00,18.82,18.99,18.69,18.89,2226541.0,18.82,18.99,18.69,18.89,2226541.0
2022-03-01 10:30:00,18.89,19.05,18.64,18.68,2247006.0,18.89,19.05,18.64,18.68,2247006.0
2022-03-01 11:00:00,18.67,18.71,18.45,18.47,2494658.0,18.67,18.71,18.45,18.47,2494658.0
2022-03-01 11:30:00,18.47,18.47,18.27,18.32,1434184.0,18.47,18.47,18.27,18.32,1434184.0
2022-03-01 12:00:00,18.31,18.43,18.22,18.39,1266299.0,18.31,18.43,18.22,18.39,1266299.0
2022-03-01 12:30:00,18.38,18.63,18.34,18.62,872632.0,18.38,18.63,18.34,18.62,872632.0
2022-03-01 13:00:00,18.62,18.68,18.32,18.33,1259365.0,18.62,18.68,18.32,18.33,1259365.0
2022-03-01 13:30:00,18.33,18.41,18.23,18.36,1067083.0,18.33,18.41,18.23,18.36,1067083.0
2022-03-01 14:00:00,18.36,18.57,18.23,18.52,1195225.0,18.36,18.57,18.23,18.52,1195225.0
2022-03-01 14:30:00,18.52,18.62,18.46,18.51,1136306.0,18.52,18.62,18.46,18.51,1136306.0
2022-03-01 15:00:00,18.52,18.77,18.46,18.48,1408070.0,18.52,18.77,18.46,18.48,1408070.0
2022-03-01 15:30:00,18.48,18.54,18.36,18.48,3509096.0,18.48,18.54,18.36,18.48,3509096.0
2022-03-02 09:30:00,18.75,19.4,18.71,19.05,5016728.0,18.75,19.4,18.71,19.05,5016728.0
2022-03-02 10:00:00,19.05,19.1,18.55,18.79,2314086.0,19.05,19.1,18.55,18.79,2314086.0
2022-03-02 10:30:00,18.79,18.87,18.61,18.67,1729472.0,18.79,18.87,18.61,18.67,1729472.0
2022-03-02 11:00:00,18.68,18.99,18.61,18.94,1857268.0,18.68,18.99,18.61,18.94,1857268.0
2022-03-02 11:30:00,18.94,19.05,18.82,18.89,1447627.0,18.94,19.05,18.82,18.89,1447627.0
2022-03-02 12:00:00,18.9,18.92,18.71,18.8,963969.0,18.9,18.92,18.71,18.8,963969.0
2022-03-02 12:30:00,18.81,18.9,18.75,18.87,949288.0,18.81,18.9,18.75,18.87,949288.0
2022-03-02 13:00:00,18.87,19.13,18.87,19.09,993488.0,18.87,19.13,18.87,19.09,993488.0
2022-03-02 13:30:00,19.1,19.17,19.04,19.16,975300.0,19.1,19.17,19.04,19.16,975300.0
2022-03-02 14:00:00,19.17,19.21,18.99,19.03,886940.0,19.17,19.21,18.99,19.03,886940.0
2022-03-02 14:30:00,19.03,19.14,18.98,19.01,897301.0,19.03,19.14,18.98,19.01,897301.0
2022-03-02 15:00:00,19.01,19.16,19.01,19.14,1276939.0,19.01,19.16,19.01,19.14,1276939.0
2022-03-02 15:30:00,19.14,19.24,19.05,19.06,2351847.0,19.14,19.24,19.05,19.06,2351847.0
2022-03-03 09:30:00,19.36,19.69,18.6,18.66,3642168.0,19.36,19.69,18.6,18.66,3642168.0
2022-03-03 10:00:00,18.66,18.73,18.42,18.51,2433302.0,18.66,18.73,18.42,18.51,2433302.0
2022-03-03 10:30:00,18.51,18.56,18.27,18.29,2506857.0,18.51,18.56,18.27,18.29,2506857.0
2022-03-03 11:00:00,18.29,18.49,18.17,18.44,1901074.0,18.29,18.49,18.17,18.44,1901074.0
2022-03-03 11:30:00,18.43,18.62,18.4,18.54,1415289.0,18.43,18.62,18.4,18.54,1415289.0
2022-03-03 12:00:00,18.54,18.69,18.44,18.44,1823747.0,18.54,18.69,18.44,18.44,1823747.0
2022-03-03 12:30:00,18.44,18.86,18.42,18.68,1667315.0,18.44,18.86,18.42,18.68,1667315.0
2022-03-03 13:00:00,18.67,18.79,18.61,18.76,1447470.0,18.67,18.79,18.61,18.76,1447470.0
2022-03-03 13:30:00,18.76,18.76,18.61,18.64,1237228.0,18.76,18.76,18.61,18.64,1237228.0
2022-03-03 14:00:00,18.64,18.73,18.58,18.66,1131633.0,18.64,18.73,18.58,18.66,1131633.0
2022-03-03 14:30:00,18.65,18.71,18.5,18.51,793202.0,18.65,18.71,18.5,18.51,793202.0
2022-03-03 15:00:00,18.5,18.58,18.43,18.57,1346339.0,18.5,18.58,18.43,18.57,1346339.0
2022-03-03 15:30:00,18.56,18.58,18.45,18.56,2717954.0,18.56,18.58,18.45,18.56,2717954.0
2022-03-04 09:30:00,18.15,18.42,17.76,18.04,4838933.0,18.15,18.42,17.76,18.04,4838933.0
2022-03-04 10:00:00,18.05,18.07,17.68,17.82,2679256.0,18.05,18.07,17.68,17.82,2679256.0
2022-03-04 10:30:00,17.82,18.04,17.69,17.71,2326091.0,17.82,18.04,17.69,17.71,2326091.0
2022-03-04 11:00:00,17.71,17.71,17.41,17.52,2594491.0,17.71,17.71,17.41,17.52,2594491.0
2022-03-04 11:30:00,17.52,17.7,17.43,17.51,1792107.0,17.52,17.7,17.43,17.51,1792107.0
2022-03-04 12:00:00,17.51,17.82,17.41,17.62,1539974.0,17.51,17.82,17.41,17.62,1539974.0
2022-03-04 12:30:00,17.62,17.68,17.51,17.55,1213431.0,17.62,17.68,17.51,17.55,1213431.0
2022-03-04 13:00:00,17.55,17.68,17.49,17.57,1216404.0,17.55,17.68,17.49,17.57,1216404.0
2022-03-04 13:30:00,17.58,17.65,17.39,17.39,1470384.0,17.58,17.65,17.39,17.39,1470384.0
2022-03-04 14:00:00,17.4,17.45,17.27,17.4,1856175.0,17.4,17.45,17.27,17.4,1856175.0
2022-03-04 14:30:00,17.41,17.45,17.21,17.22,1561041.0,17.41,17.45,17.21,17.22,1561041.0
2022-03-04 15:00:00,17.21,17.48,17.17,17.45,1470024.0,17.21,17.48,17.17,17.45,1470024.0
2022-03-04 15:30:00,17.44,17.45,17.26,17.39,3320515.0,17.44,17.45,17.26,17.39,3320515.0
2022-03-07 09:30:00,17.17,17.38,16.44,16.48,6721863.0,17.17,17.38,16.44,16.48,6721863.0
2022-03-07 10:00:00,16.48,16.89,16.33,16.35,2741227.0,16.48,16.89,16.33,16.35,2741227.0
2022-03-07 10:30:00,16.35,16.51,16.15,16.28,2385841.0,16.35,16.51,16.15,16.28,2385841.0
2022-03-07 11:00:00,16.27,16.52,16.26,16.32,2209345.0,16.27,16.52,16.26,16.32,2209345.0
2022-03-07 11:30:00,16.32,16.34,16.15,16.2,2139987.0,16.32,16.34,16.15,16.2,2139987.0
2022-03-07 12:00:00,16.19,16.22,16.01,16.09,1707996.0,16.19,16.22,16.01,16.09,1707996.0
2022-03-07 12:30:00,16.08,16.23,16.01,16.02,2169934.0,16.08,16.23,16.01,16.02,2169934.0
2022-03-07 13:00:00,16.01,16.13,15.82,15.84,2584065.0,16.01,16.13,15.82,15.84,2584065.0
2022-03-07 13:30:00,15.84,16.05,15.74,15.78,2210817.0,15.84,16.05,15.74,15.78,2210817.0
2022-03-07 14:00:00,15.77,15.9,15.64,15.66,2069537.0,15.77,15.9,15.64,15.66,2069537.0
2022-03-07 14:30:00,15.65,15.67,15.48,15.5,2000377.0,15.65,15.67,15.48,15.5,2000377.0
2022-03-07 15:00:00,15.5,15.66,15.4,15.66,2666590.0,15.5,15.66,15.4,15.66,2666590.0
2022-03-07 15:30:00,15.65,15.65,15.36,15.37,3220598.0,15.65,15.65,15.36,15.37,3220598.0
2022-03-08 09:30:00,15.43,15.65,14.9,15.2,6437360.0,15.43,15.65,14.9,15.2,6437360.0
2022-03-08 10:00:00,15.19,15.91,14.97,15.42,4665916.0,15.19,15.91,14.97,15.42,4665916.0
2022-03-08 10:30:00,15.41,15.88,15.27,15.69,3387687.0,15.41,15.88,15.27,15.69,3387687.0
2022-03-08 11:00:00,15.7,15.82,15.59,15.7,2620296.0,15.7,15.82,15.59,15.7,2620296.0
2022-03-08 11:30:00,15.69,15.88,15.5,15.75,1543969.0,15.69,15.88,15.5,15.75,1543969.0
2022-03-08 12:00:00,15.75,16.55,15.69,16.37,2824350.0,15.75,16.55,15.69,16.37,2824350.0
2022-03-08 12:30:00,16.39,16.63,16.2,16.43,2358208.0,16.39,16.63,16.2,16.43,2358208.0
2022-03-08 13:00:00,16.43,16.7,16.3,16.3,1765956.0,16.43,16.7,16.3,16.3,1765956.0
2022-03-08 13:30:00,16.32,16.32,16.07,16.11,1808304.0,16.32,16.32,16.07,16.11,1808304.0
2022-03-08 14:00:00,16.11,16.2,15.93,16.19,1499534.0,16.11,16.2,15.93,16.19,1499534.0
2022-03-08 14:30:00,16.18,16.28,16.1,16.18,1060960.0,16.18,16.28,16.1,16.18,1060960.0
2022-03-08 15:00:00,16.18,16.35,16.1,16.1,1417344.0,16.18,16.35,16.1,16.1,1417344.0
2022-03-08 15:30:00,16.11,16.14,15.93,15.95,2633989.0,16.11,16.14,15.93,15.95,2633989.0
2022-03-09 09:30:00,16.89,17.76,16.6,17.36,6782983.0,16.89,17.76,16.6,17.36,6782983.0
2022-03-09 10:00:00,17.36,17.56,17.22,17.48,2187189.0,17.36,17.56,17.22,17.48,2187189.0
2022-03-09 10:30:00,17.48,17.66,17.39,17.6,1702334.0,17.48,17.66,17.39,17.6,1702334.0
2022-03-09 11:00:00,17.6,17.63,17.15,17.16,2086359.0,17.6,17.63,17.15,17.16,2086359.0
2022-03-09 11:30:00,17.16,17.41,17.06,17.24,1525785.0,17.16,17.41,17.06,17.24,1525785.0
2022-03-09 12:00:00,17.25,17.37,17.16,17.3,1196641.0,17.25,17.37,17.16,17.3,1196641.0
2022-03-09 12:30:00,17.3,17.65,17.28,17.53,1713286.0,17.3,17.65,17.28,17.53,1713286.0
2022-03-09 13:00:00,17.54,17.75,17.35,17.74,1440342.0,17.54,17.75,17.35,17.74,1440342.0
2022-03-09 13:30:00,17.74,17.74,17.57,17.61,1012264.0,17.74,17.74,17.57,17.61,1012264.0
2022-03-09 14:00:00,17.61,17.69,17.49,17.65,1235085.0,17.61,17.69,17.49,17.65,1235085.0
2022-03-09 14:30:00,17.65,17.72,17.61,17.64,946522.0,17.65,17.72,17.61,17.64,946522.0
2022-03-09 15:00:00,17.63,17.7,17.4,17.42,1217391.0,17.63,17.7,17.4,17.42,1217391.0
2022-03-09 15:30:00,17.41,17.46,17.26,17.31,4482615.0,17.41,17.46,17.26,17.31,4482615.0
2022-03-10 09:30:00,16.9,18.04,16.78,17.96,4805659.0,16.9,18.04,16.78,17.96,4805659.0
2022-03-10 10:00:00,17.96,18.19,17.76,17.82,2804199.0,17.96,18.19,17.76,17.82,2804199.0
2022-03-10 10:30:00,17.81,17.86,17.42,17.52,1891873.0,17.81,17.86,17.42,17.52,1891873.0
2022-03-10 11:00:00,17.51,17.53,17.37,17.46,1437663.0,17.51,17.53,17.37,17.46,1437663.0
2022-03-10 11:30:00,17.46,17.59,17.33,17.53,1102066.0,17.46,17.59,17.33,17.53,1102066.0
2022-03-10 12:00:00,17.53,17.71,17.49,17.66,958758.0,17.53,17.71,17.49,17.66,958758.0
2022-03-10 12:30:00,17.66,17.67,17.45,17.46,734759.0,17.66,17.67,17.45,17.46,734759.0
2022-03-10 13:00:00,17.45,17.54,17.36,17.39,915750.0,17.45,17.54,17.36,17.39,915750.0
2022-03-10 13:30:00,17.39,17.6,17.37,17.55,579672.0,17.39,17.6,17.37,17.55,579672.0
2022-03-10 14:00:00,17.55,17.84,17.53,17.83,1162973.0,17.55,17.84,17.53,17.83,1162973.0
2022-03-10 14:30:00,17.83,18.05,17.83,17.94,1638995.0,17.83,18.05,17.83,17.94,1638995.0
2022-03-10 15:00:00,17.93,17.94,17.73,17.84,1132880.0,17.93,17.94,17.73,17.84,1132880.0
2022-03-10 15:30:00,17.84,17.86,17.71,17.81,2177177.0,17.84,17.86,17.71,17.81,2177177.0
2022-03-11 09:30:00,18.1,18.27,17.56,17.66,3489981.0,18.1,18.27,17.56,17.66,3489981.0
2022-03-11 10:00:00,17.66,17.8,17.47,17.71,1626148.0,17.66,17.8,17.47,17.71,1626148.0
2022-03-11 10:30:00,17.71,17.74,17.52,17.64,1168898.0,17.71,17.74,17.52,17.64,1168898.0
2022-03-11 11:00:00,17.65,17.71,17.52,17.54,1349106.0,17.65,17.71,17.52,17.54,1349106.0
2022-03-11 11:30:00,17.53,17.72,17.47,17.69,1117181.0,17.53,17.72,17.47,17.69,1117181.0
2022-03-11 12:00:00,17.69,17.82,17.61,17.67,1011410.0,17.69,17.82,17.61,17.67,1011410.0
2022-03-11 12:30:00,17.66,17.76,17.57,17.75,585473.0,17.66,17.76,17.57,17.75,585473.0
2022-03-11 13:00:00,17.75,17.81,17.67,17.76,569339.0,17.75,17.81,17.67,17.76,569339.0
2022-03-11 13:30:00,17.76,17.84,17.67,17.68,489502.0,17.76,17.84,17.67,17.68,489502.0
2022-03-11 14:00:00,17.68,17.8,17.67,17.79,522341.0,17.68,17.8,17.67,17.79,522341.0
2022-03-11 14:30:00,17.78,17.79,17.63,17.65,549566.0,17.78,17.79,17.63,17.65,549566.0
2022-03-11 15:00:00,17.66,17.71,17.54,17.55,620270.0,17.66,17.71,17.54,17.55,620270.0
2022-03-11 15:30:00,17.54,17.58,17.46,17.5,1774014.0,17.54,17.58,17.46,17.5,1774014.0
2022-03-14 09:30:00,17.49,17.7,16.79,17.18,3476357.0,17.49,17.7,16.79,17.18,3476357.0
2022-03-14 10:00:00,17.18,17.9,17.08,17.6,2206400.0,17.18,17.9,17.08,17.6,2206400.0
2022-03-14 10:30:00,17.6,17.69,17.3,17.38,1466194.0,17.6,17.69,17.3,17.38,1466194.0
2022-03-14 11:00:00,17.39,17.44,17.11,17.24,1609505.0,17.39,17.44,17.11,17.24,1609505.0
2022-03-14 11:30:00,17.25,17.37,17.15,17.23,1123165.0,17.25,17.37,17.15,17.23,1123165.0
2022-03-14 12:00:00,17.23,17.54,17.13,17.52,1349067.0,17.23,17.54,17.13,17.52,1349067.0
2022-03-14 12:30:00,17.51,17.55,17.24,17.25,1079345.0,17.51,17.55,17.24,17.25,1079345.0
2022-03-14 13:00:00,17.26,17.28,17.08,17.12,1097513.0,17.26,17.28,17.08,17.12,1097513.0
2022-03-14 13:30:00,17.12,17.17,16.93,16.95,1492473.0,17.12,17.17,16.93,16.95,1492473.0
2022-03-14 14:00:00,16.95,17.03,16.91,16.96,813159.0,16.95,17.03,16.91,16.96,813159.0
2022-03-14 14:30:00,16.97,17.03,16.92,16.99,919985.0,16.97,17.03,16.92,16.99,919985.0
2022-03-14 15:00:00,16.98,17.18,16.96,17.05,1071731.0,16.98,17.18,16.96,17.05,1071731.0
2022-03-14 15:30:00,17.06,17.11,16.95,17.06,2333141.0,17.06,17.11,16.95,17.06,2333141.0
2022-03-15 09:30:00,17.37,18.09,17.36,17.91,4586028.0,17.37,18.09,17.36,17.91,4586028.0
2022-03-15 10:00:00,17.91,18.24,17.8,18.2,2634719.0,17.91,18.24,17.8,18.2,2634719.0
2022-03-15 10:30:00,18.2,18.33,18.01,18.2,1749951.0,18.2,18.33,18.01,18.2,1749951.0
2022-03-15 11:00:00,18.2,18.24,18.02,18.11,986658.0,18.2,18.24,18.02,18.11,986658.0
2022-03-15 11:30:00,18.11,18.18,17.85,18.02,1185751.0,18.11,18.18,17.85,18.02,1185751.0
2022-03-15 12:00:00,18.01,18.1,17.91,17.97,786562.0,18.01,18.1,17.91,17.97,786562.0
2022-03-15 12:30:00,17.96,18.01,17.81,17.94,1027362.0,17.96,18.01,17.81,17.94,1027362.0
2022-03-15 13:00:00,17.94,18.0,17.77,17.88,981641.0,17.94,18.0,17.77,17.88,981641.0
2022-03-15 13:30:00,17.87,17.92,17.7,17.78,1012764.0,17.87,17.92,17.7,17.78,1012764.0
2022-03-15 14:00:00,17.78,17.84,17.67,17.76,815045.0,17.78,17.84,17.67,17.76,815045.0
2022-03-15 14:30:00,17.75,18.02,17.72,18.01,859491.0,17.75,18.02,17.72,18.01,859491.0
2022-03-15 15:00:00,18.0,18.08,17.93,18.05,1293735.0,18.0,18.08,17.93,18.05,1293735.0
2022-03-15 15:30:00,18.05,18.26,18.05,18.25,2694184.0,18.05,18.26,18.05,18.25,2694184.0
2022-03-16 09:30:00,18.51,18.85,18.26,18.65,3902503.0,18.51,18.85,18.26,18.65,3902503.0
2022-03-16 10:00:00,18.66,19.07,18.49,18.93,2317670.0,18.66,19.07,18.49,18.93,2317670.0
2022-03-16 10:30:00,18.93,19.05,18.75,18.96,2163421.0,18.93,19.05,18.75,18.96,2163421.0
2022-03-16 11:00:00,18.95,19.03,18.82,18.91,1426388.0,18.95,19.03,18.82,18.91,1426388.0
2022-03-16 11:30:00,18.92,18.98,18.74,18.87,1353434.0,18.92,18.98,18.74,18.87,1353434.0
2022-03-16 12:00:00,18.87,18.97,18.82,18.85,974717.0,18.87,18.97,18.82,18.85,974717.0
2022-03-16 12:30:00,18.84,18.88,18.68,18.78,1234731.0,18.84,18.88,18.68,18.78,1234731.0
2022-03-16 13:00:00,18.79,18.84,18.64,18.8,910906.0,18.79,18.84,18.64,18.8,910906.0
2022-03-16 13:30:00,18.8,18.95,18.76,18.91,710576.0,18.8,18.95,18.76,18.91,710576.0
2022-03-16 14:00:00,18.91,18.97,18.61,18.62,1857052.0,18.91,18.97,18.61,18.62,1857052.0
2022-03-16 14:30:00,18.62,19.14,18.45,19.07,2623884.0,18.62,19.14,18.45,19.07,2623884.0
2022-03-16 15:00:00,19.07,19.18,19.01,19.16,1864951.0,19.07,19.18,19.01,19.16,1864951.0
2022-03-16 15:30:00,19.16,19.42,19.07,19.32,3787187.0,19.16,19.42,19.07,19.32,3787187.0
2022-03-17 09:30:00,18.88,19.66,18.75,19.61,3997812.0,18.88,19.66,18.75,19.61,3997812.0
2022-03-17 10:00:00,19.61,19.63,19.1,19.36,1779550.0,19.61,19.63,19.1,19.36,1779550.0
2022-03-17 10:30:00,19.36,19.4,18.93,19.09,1742416.0,19.36,19.4,18.93,19.09,1742416.0
2022-03-17 11:00:00,19.08,19.28,19.03,19.17,1031699.0,19.08,19.28,19.03,19.17,1031699.0
2022-03-17 11:30:00,19.17,19.33,19.13,19.32,839365.0,19.17,19.33,19.13,19.32,839365.0
2022-03-17 12:00:00,19.32,19.47,19.31,19.44,703087.0,19.32,19.47,19.31,19.44,703087.0
2022-03-17 12:30:00,19.44,19.49,19.36,19.46,626381.0,19.44,19.49,19.36,19.46,626381.0
2022-03-17 13:00:00,19.46,19.57,19.38,19.55,796732.0,19.46,19.57,19.38,19.55,796732.0
2022-03-17 13:30:00,19.56,19.66,19.54,19.57,895595.0,19.56,19.66,19.54,19.57,895595.0
2022-03-17 14:00:00,19.57,19.72,19.54,19.59,1119897.0,19.57,19.72,19.54,19.59,1119897.0
2022-03-17 14:30:00,19.58,19.69,19.58,19.64,920631.0,19.58,19.69,19.58,19.64,920631.0
2022-03-17 15:00:00,19.64,19.69,19.5,19.57,907867.0,19.64,19.69,19.5,19.57,907867.0
2022-03-17 15:30:00,19.58,19.73,19.55,19.7,3253969.0,19.58,19.73,19.55,19.7,3253969.0
2022-03-18 09:30:00,19.4,19.94,19.2,19.93,3421205.0,19.4,19.94,19.2,19.93,3421205.0
2022-03-18 10:00:00,19.93,20.06,19.78,19.92,2165122.0,19.93,20.06,19.78,19.92,2165122.0
2022-03-18 10:30:00,19.93,19.94,19.6,19.85,1554996.0,19.93,19.94,19.6,19.85,1554996.0
2022-03-18 11:00:00,19.84,19.92,19.78,19.85,1069880.0,19.84,19.92,19.78,19.85,1069880.0
2022-03-18 11:30:00,19.86,20.02,19.85,19.94,1216991.0,19.86,20.02,19.85,19.94,1216991.0
2022-03-18 12:00:00,19.94,20.1,19.93,20.09,866120.0,19.94,20.1,19.93,20.09,866120.0
2022-03-18 12:30:00,20.08,20.15,20.04,20.12,817736.0,20.08,20.15,20.04,20.12,817736.0
2022-03-18 13:00:00,20.13,20.15,20.02,20.04,1032638.0,20.13,20.15,20.02,20.04,1032638.0
2022-03-18 13:30:00,20.03,20.11,20.0,20.05,839847.0,20.03,20.11,20.0,20.05,839847.0
2022-03-18 14:00:00,20.05,20.07,19.87,19.9,857585.0,20.05,20.07,19.87,19.9,857585.0
2022-03-18 14:30:00,19.91,19.98,19.89,19.92,797835.0,19.91,19.98,19.89,19.92,797835.0
2022-03-18 15:00:00,19.92,20.0,19.88,19.98,1126306.0,19.92,20.0,19.88,19.98,1126306.0
2022-03-18 15:30:00,19.99,20.03,19.88,19.89,3438603.0,19.99,20.03,19.88,19.89,3438603.0
2022-03-21 09:30:00,19.53,19.7,19.17,19.44,3469477.0,19.53,19.7,19.17,19.44,3469477.0
2022-03-21 10:00:00,19.44,19.59,19.29,19.33,1492032.0,19.44,19.59,19.29,19.33,1492032.0
2022-03-21 10:30:00,19.32,19.64,19.28,19.57,1359953.0,19.32,19.64,19.28,19.57,1359953.0
2022-03-21 11:00:00,19.57,19.65,19.44,19.54,1111511.0,19.57,19.65,19.44,19.54,1111511.0
2022-03-21 11:30:00,19.54,19.65,19.43,19.62,768060.0,19.54,19.65,19.43,19.62,768060.0
2022-03-21 12:00:00,19.63,19.83,19.58,19.76,821236.0,19.63,19.83,19.58,19.76,821236.0
2022-03-21 12:30:00,19.76,19.77,19.52,19.54,1110123.0,19.76,19.77,19.52,19.54,1110123.0
2022-03-21 13:00:00,19.54,19.6,19.33,19.35,1151722.0,19.54,19.6,19.33,19.35,1151722.0
2022-03-21 13:30:00,19.35,19.55,19.34,19.55,779523.0,19.35,19.55,19.34,19.55,779523.0
2022-03-21 14:00:00,19.55,19.65,19.46,19.63,804779.0,19.55,19.65,19.46,19.63,804779.0
2022-03-21 14:30:00,19.62,19.69,19.48,19.5,693481.0,19.62,19.69,19.48,19.5,693481.0
2022-03-21 15:00:00,19.49,19.6,19.44,19.58,1083346.0,19.49,19.6,19.44,19.58,1083346.0
2022-03-21 15:30:00,19.59,19.68,19.5,19.64,2078560.0,19.59,19.68,19.5,19.64,2078560.0
2022-03-22 09:30:00,19.7,20.16,19.47,20.11,3264272.0,19.7,20.16,19.47,20.11,3264272.0
2022-03-22 10:00:00,20.11,20.21,19.89,19.89,1807585.0,20.11,20.21,19.89,19.89,1807585.0
2022-03-22 10:30:00,19.91,19.98,19.7,19.88,1487396.0,19.91,19.98,19.7,19.88,1487396.0
2022-03-22 11:00:00,19.87,20.03,19.79,19.81,778649.0,19.87,20.03,19.79,19.81,778649.0
2022-03-22 11:30:00,19.81,19.87,19.73,19.76,804292.0,19.81,19.87,19.73,19.76,804292.0
2022-03-22 12:00:00,19.76,19.85,19.66,19.73,811061.0,19.76,19.85,19.66,19.73,811061.0
2022-03-22 12:30:00,19.73,19.9,19.7,19.84,586025.0,19.73,19.9,19.7,19.84,586025.0
2022-03-22 13:00:00,19.83,19.96,19.82,19.96,880395.0,19.83,19.96,19.82,19.96,880395.0
2022-03-22 13:30:00,19.96,19.98,19.85,19.96,564735.0,19.96,19.98,19.85,19.96,564735.0
2022-03-22 14:00:00,19.96,20.03,19.86,19.91,888466.0,19.96,20.03,19.86,19.91,888466.0
2022-03-22 14:30:00,19.91,19.99,19.86,19.97,711339.0,19.91,19.99,19.86,19.97,711339.0
2022-03-22 15:00:00,19.96,20.08,19.95,19.98,775084.0,19.96,20.08,19.95,19.98,775084.0
2022-03-22 15:30:00,19.98,20.0,19.88,19.91,2278695.0,19.98,20.0,19.88,19.91,2278695.0
2022-03-23 09:30:00,19.69,19.95,19.6,19.67,2192025.0,19.69,19.95,19.6,19.67,2192025.0
2022-03-23 10:00:00,19.67,19.79,19.54,19.69,1271631.0,19.67,19.79,19.54,19.69,1271631.0
2022-03-23 10:30:00,19.7,19.8,19.57,19.58,1248644.0,19.7,19.8,19.57,19.58,1248644.0
2022-03-23 11:00:00,19.59,19.64,19.48,19.6,1151591.0,19.59,19.64,19.48,19.6,1151591.0
2022-03-23 11:30:00,19.6,19.76,19.58,19.76,773554.0,19.6,19.76,19.58,19.76,773554.0
2022-03-23 12:00:00,19.76,19.77,19.61,19.68,710753.0,19.76,19.77,19.61,19.68,710753.0
2022-03-23 12:30:00,19.67,19.71,19.55,19.63,594121.0,19.67,19.71,19.55,19.63,594121.0
2022-03-23 13:00:00,19.63,19.64,19.46,19.48,657707.0,19.63,19.64,19.46,19.48,657707.0
2022-03-23 13:30:00,19.48,19.59,19.41,19.57,555484.0,19.48,19.59,19.41,19.57,555484.0
2022-03-23 14:00:00,19.57,19.57,19.37,19.44,584119.0,19.57,19.57,19.37,19.44,584119.0
2022-03-23 14:30:00,19.44,19.47,19.37,19.43,604578.0,19.44,19.47,19.37,19.43,604578.0
2022-03-23 15:00:00,19.42,19.48,19.37,19.46,492757.0,19.42,19.48,19.37,19.46,492757.0
2022-03-23 15:30:00,19.46,19.51,19.39,19.4,1537752.0,19.46,19.51,19.39,19.4,1537752.0
2022-03-24 09:30:00,19.49,19.59,19.07,19.25,2389080.0,19.49,19.59,19.07,19.25,2389080.0
2022-03-24 10:00:00,19.26,19.48,19.02,19.23,1599720.0,19.26,19.48,19.02,19.23,1599720.0
2022-03-24 10:30:00,19.22,19.35,19.17,19.28,862674.0,19.22,19.35,19.17,19.28,862674.0
2022-03-24 11:00:00,19.27,19.48,19.25,19.45,824042.0,19.27,19.48,19.25,19.45,824042.0
2022-03-24 11:30:00,19.45,19.51,19.39,19.4,596566.0,19.45,19.51,19.39,19.4,596566.0
2022-03-24 12:00:00,19.4,19.56,19.34,19.43,591883.0,19.4,19.56,19.34,19.43,591883.0
2022-03-24 12:30:00,19.43,19.57,19.38,19.57,514774.0,19.43,19.57,19.38,19.57,514774.0
2022-03-24 13:00:00,19.57,19.64,19.49,19.53,495511.0,19.57,19.64,19.49,19.53,495511.0
2022-03-24 13:30:00,19.54,19.61,19.51,19.51,405902.0,19.54,19.61,19.51,19.51,405902.0
2022-03-24 14:00:00,19.51,19.56,19.45,19.51,462560.0,19.51,19.56,19.45,19.51,462560.0
2022-03-24 14:30:00,19.52,19.63,19.5,19.62,496783.0,19.52,19.63,19.5,19.62,496783.0
2022-03-24 15:00:00,19.63,19.71,19.55,19.68,701251.0,19.63,19.71,19.55,19.68,701251.0
2022-03-24 15:30:00,19.69,19.76,19.61,19.75,1721513.0,19.69,19.76,19.61,19.75,1721513.0
2022-03-25 09:30:00,19.7,20.22,19.65,19.99,2067956.0,19.7,20.22,19.65,19.99,2067956.0
2022-03-25 10:00:00,19.98,20.03,19.83,19.85,1114023.0,19.98,20.03,19.83,19.85,1114023.0
2022-03-25 10:30:00,19.85,20.09,19.84,20.03,1580506.0,19.85,20.09,19.84,20.03,1580506.0
2022-03-25 11:00:00,20.04,20.07,19.65,19.71,1848574.0,20.04,20.07,19.65,19.71,1848574.0
2022-03-25 11:30:00,19.71,19.79,19.68,19.71,1408862.0,19.71,19.79,19.68,19.71,1408862.0
2022-03-25 12:00:00,19.71,19.79,19.64,19.75,1660918.0,19.71,19.79,19.64,19.75,1660918.0
2022-03-25 12:30:00,19.75,19.83,19.66,19.82,1094560.0,19.75,19.83,19.66,19.82,1094560.0
2022-03-25 13:00:00,19.83,19.88,19.75,19.77,404042.0,19.83,19.88,19.75,19.77,404042.0
2022-03-25 13:30:00,19.77,19.82,19.72,19.81,283927.0,19.77,19.82,19.72,19.81,283927.0
2022-03-25 14:00:00,19.81,19.86,19.73,19.86,493990.0,19.81,19.86,19.73,19.86,493990.0
2022-03-25 14:30:00,19.86,19.97,19.81,19.87,891089.0,19.86,19.97,19.81,19.87,891089.0
2022-03-25 15:00:00,19.86,19.88,19.65,19.66,531791.0,19.86,19.88,19.65,19.66,531791.0
2022-03-25 15:30:00,19.66,19.88,19.63,19.85,1947551.0,19.66,19.88,19.63,19.85,1947551.0
2022-03-28 09:30:00,19.94,20.4,19.94,20.29,2209725.0,19.94,20.4,19.94,20.29,2209725.0
2022-03-28 10:00:00,20.29,20.48,20.17,20.39,1284634.0,20.29,20.48,20.17,20.39,1284634.0
2022-03-28 10:30:00,20.39,20.48,20.33,20.41,1095976.0,20.39,20.48,20.33,20.41,1095976.0
2022-03-28 11:00:00,20.41,20.43,20.17,20.2,933683.0,20.41,20.43,20.17,20.2,933683.0
2022-03-28 11:30:00,20.21,20.23,20.02,20.03,819728.0,20.21,20.23,20.02,20.03,819728.0
2022-03-28 12:00:00,20.02,20.14,19.94,20.02,634942.0,20.02,20.14,19.94,20.02,634942.0
2022-03-28 12:30:00,20.02,20.19,20.0,20.1,498974.0,20.02,20.19,20.0,20.1,498974.0
2022-03-28 13:00:00,20.1,20.25,20.09,20.22,561444.0,20.1,20.25,20.09,20.22,561444.0
2022-03-28 13:30:00,20.22,20.3,20.19,20.24,310762.0,20.22,20.3,20.19,20.24,310762.0
2022-03-28 14:00:00,20.24,20.27,20.14,20.19,235664.0,20.24,20.27,20.14,20.19,235664.0
2022-03-28 14:30:00,20.19,20.39,20.19,20.37,606554.0,20.19,20.39,20.19,20.37,606554.0
2022-03-28 15:00:00,20.39,20.54,20.36,20.52,1042882.0,20.39,20.54,20.36,20.52,1042882.0
2022-03-28 15:30:00,20.52,20.55,20.43,20.53,2255479.0,20.52,20.55,20.43,20.53,2255479.0
2022-03-29 09:30:00,21.24,21.47,21.11,21.14,3713502.0,21.24,21.47,21.11,21.14,3713502.0
2022-03-29 10:00:00,21.14,21.23,20.88,21.18,1791597.0,21.14,21.23,20.88,21.18,1791597.0
2022-03-29 10:30:00,21.19,21.25,21.02,21.21,1306011.0,21.19,21.25,21.02,21.21,1306011.0
2022-03-29 11:00:00,21.21,21.22,21.06,21.11,1074961.0,21.21,21.22,21.06,21.11,1074961.0
2022-03-29 11:30:00,21.11,21.33,21.05,21.29,777496.0,21.11,21.33,21.05,21.29,777496.0
2022-03-29 12:00:00,21.3,21.35,21.2,21.25,610751.0,21.3,21.35,21.2,21.25,610751.0
2022-03-29 12:30:00,21.25,21.27,21.1,21.18,590270.0,21.25,21.27,21.1,21.18,590270.0
2022-03-29 13:00:00,21.18,21.18,21.07,21.13,453333.0,21.18,21.18,21.07,21.13,453333.0
2022-03-29 13:30:00,21.14,21.19,21.11,21.16,344835.0,21.14,21.19,21.11,21.16,344835.0
2022-03-29 14:00:00,21.16,21.29,21.13,21.28,436198.0,21.16,21.29,21.13,21.28,436198.0
2022-03-29 14:30:00,21.28,21.36,21.26,21.31,622898.0,21.28,21.36,21.26,21.31,622898.0
2022-03-29 15:00:00,21.31,21.36,21.21,21.35,724654.0,21.31,21.36,21.21,21.35,724654.0
2022-03-29 15:30:00,21.35,21.36,21.16,21.18,1596519.0,21.35,21.36,21.16,21.18,1596519.0
2022-03-30 09:30:00,21.11,21.34,20.91,21.25,2225249.0,21.11,21.34,20.91,21.25,2225249.0
2022-03-30 10:00:00,21.26,21.4,21.18,21.32,1393269.0,21.26,21.4,21.18,21.32,1393269.0
2022-03-30 10:30:00,21.32,21.45,21.21,21.22,890357.0,21.32,21.45,21.21,21.22,890357.0
2022-03-30 11:00:00,21.23,21.26,21.07,21.14,812051.0,21.23,21.26,21.07,21.14,812051.0
2022-03-30 11:30:00,21.14,21.33,21.11,21.23,740082.0,21.14,21.33,21.11,21.23,740082.0
2022-03-30 12:00:00,21.23,21.23,21.09,21.14,463369.0,21.23,21.23,21.09,21.14,463369.0
2022-03-30 12:30:00,21.14,21.24,21.1,21.23,412082.0,21.14,21.24,21.1,21.23,412082.0
2022-03-30 13:00:00,21.22,21.23,21.12,21.13,504998.0,21.22,21.23,21.12,21.13,504998.0
2022-03-30 13:30:00,21.13,21.19,21.1,21.14,481921.0,21.13,21.19,21.1,21.14,481921.0
2022-03-30 14:00:00,21.13,21.2,21.1,21.13,382920.0,21.13,21.2,21.1,21.13,382920.0
2022-03-30 14:30:00,21.12,21.19,21.1,21.15,528222.0,21.12,21.19,21.1,21.15,528222.0
2022-03-30 15:00:00,21.14,21.15,20.97,21.06,706036.0,21.14,21.15,20.97,21.06,706036.0
2022-03-30 15:30:00,21.06,21.23,21.06,21.22,1845532.0,21.06,21.23,21.06,21.22,1845532.0
2022-03-31 09:30:00,21.38,21.87,21.27,21.75,3669479.0,21.38,21.87,21.27,21.75,3669479.0
2022-03-31 10:00:00,21.75,21.75,21.52,21.68,1600515.0,21.75,21.75,21.52,21.68,1600515.0
2022-03-31 10:30:00,21.68,22.17,21.68,22.05,2644959.0,21.68,22.17,21.68,22.05,2644959.0
2022-03-31 11:00:00,22.05,22.1,21.85,21.9,1502726.0,22.05,22.1,21.85,21.9,1502726.0
2022-03-31 11:30:00,21.89,22.0,21.83,21.93,810870.0,21.89,22.0,21.83,21.93,810870.0
2022-03-31 12:00:00,21.94,22.0,21.86,21.91,574941.0,21.94,22.0,21.86,21.91,574941.0
2022-03-31 12:30:00,21.91,22.0,21.88,21.99,743590.0,21.91,22.0,21.88,21.99,743590.0
2022-03-31 13:00:00,21.99,22.14,21.96,22.14,728383.0,21.99,22.14,21.96,22.14,728383.0
2022-03-31 13:30:00,22.14,22.21,22.09,22.17,1082663.0,22.14,22.21,22.09,22.17,1082663.0
2022-03-31 14:00:00,22.17,22.18,21.99,22.04,654481.0,22.17,22.18,21.99,22.04,654481.0
2022-03-31 14:30:00,22.05,22.17,22.01,22.07,822640.0,22.05,22.17,22.01,22.07,822640.0
2022-03-31 15:00:00,22.07,22.13,21.97,22.03,868098.0,22.07,22.13,21.97,22.03,868098.0
2022-03-31 15:30:00,22.03,22.06,21.88,21.88,2421522.0,22.03,22.06,21.88,21.88,2421522.0
2022-04-01 09:30:00,21.96,22.1,21.69,21.87,2357193.0,21.96,22.1,21.69,21.87,2357193.0
2022-04-01 10:00:00,21.87,21.97,21.49,21.62,1594125.0,21.87,21.97,21.49,21.62,1594125.0
2022-04-01 10:30:00,21.62,21.71,21.51,21.55,881552.0,21.62,21.71,21.51,21.55,881552.0
2022-04-01 11:00:00,21.54,21.77,21.52,21.69,797027.0,21.54,21.77,21.52,21.69,797027.0
2022-04-01 11:30:00,21.69,21.72,21.55,21.55,500808.0,21.69,21.72,21.55,21.55,500808.0
2022-04-01 12:00:00,21.55,21.6,21.47,21.6,513173.0,21.55,21.6,21.47,21.6,513173.0
2022-04-01 12:30:00,21.59,21.65,21.49,21.63,461362.0,21.59,21.65,21.49,21.63,461362.0
2022-04-01 13:00:00,21.63,21.64,21.5,21.55,475343.0,21.63,21.64,21.5,21.55,475343.0
2022-04-01 13:30:00,21.54,21.63,21.51,21.55,370814.0,21.54,21.63,21.51,21.55,370814.0
2022-04-01 14:00:00,21.55,21.72,21.52,21.72,831069.0,21.55,21.72,21.52,21.72,831069.0
2022-04-01 14:30:00,21.72,21.74,21.64,21.71,507161.0,21.72,21.74,21.64,21.71,507161.0
2022-04-01 15:00:00,21.71,21.78,21.63,21.72,583270.0,21.71,21.78,21.63,21.72,583270.0
2022-04-01 15:30:00,21.72,21.86,21.68,21.82,1470426.0,21.72,21.86,21.68,21.82,1470426.0
2022-04-04 09:30:00,21.8,21.88,21.52,21.77,1953765.0,21.8,21.88,21.52,21.77,1953765.0
2022-04-04 10:00:00,21.77,21.83,21.55,21.72,1321933.0,21.77,21.83,21.55,21.72,1321933.0
2022-04-04 10:30:00,21.72,21.93,21.68,21.84,793375.0,21.72,21.93,21.68,21.84,793375.0
2022-04-04 11:00:00,21.83,21.94,21.76,21.89,576027.0,21.83,21.94,21.76,21.89,576027.0
2022-04-04 11:30:00,21.89,22.0,21.8,21.85,726766.0,21.89,22.0,21.8,21.85,726766.0
2022-04-04 12:00:00,21.84,21.94,21.83,21.93,477843.0,21.84,21.94,21.83,21.93,477843.0
2022-04-04 12:30:00,21.92,21.98,21.9,21.91,699974.0,21.92,21.98,21.9,21.91,699974.0
2022-04-04 13:00:00,21.92,22.03,21.86,21.93,557574.0,21.92,22.03,21.86,21.93,557574.0
2022-04-04 13:30:00,21.93,21.97,21.89,21.96,362728.0,21.93,21.97,21.89,21.96,362728.0
2022-04-04 14:00:00,21.95,21.97,21.84,21.96,286671.0,21.95,21.97,21.84,21.96,286671.0
2022-04-04 14:30:00,21.96,22.05,21.95,22.03,452685.0,21.96,22.05,21.95,22.03,452685.0
2022-04-04 15:00:00,22.04,22.07,21.96,22.01,537682.0,22.04,22.07,21.96,22.01,537682.0
2022-04-04 15:30:00,22.0,22.03,21.94,21.98,1298958.0,22.0,22.03,21.94,21.98,1298958.0
2022-04-05 09:30:00,22.83,23.43,22.73,23.3,6861398.0,22.83,23.43,22.73,23.3,6861398.0
2022-04-05 10:00:00,23.29,23.32,22.56,22.73,2977535.0,23.29,23.32,22.56,22.73,2977535.0
2022-04-05 10:30:00,22.73,22.74,22.22,22.3,2458865.0,22.73,22.74,22.22,22.3,2458865.0
2022-04-05 11:00:00,22.29,22.34,21.95,22.07,1694186.0,22.29,22.34,21.95,22.07,1694186.0
2022-04-05 11:30:00,22.07,22.34,22.04,22.33,1472052.0,22.07,22.34,22.04,22.33,1472052.0
2022-04-05 12:00:00,22.33,22.4,22.16,22.27,1269543.0,22.33,22.4,22.16,22.27,1269543.0
2022-04-05 12:30:00,22.27,22.36,22.2,22.32,955398.0,22.27,22.36,22.2,22.32,955398.0
2022-04-05 13:00:00,22.32,22.56,22.3,22.51,1090171.0,22.32,22.56,22.3,22.51,1090171.0
2022-04-05 13:30:00,22.51,22.52,22.25,22.28,851605.0,22.51,22.52,22.25,22.28,851605.0
2022-04-05 14:00:00,22.27,22.38,22.15,22.16,990556.0,22.27,22.38,22.15,22.16,990556.0
2022-04-05 14:30:00,22.16,22.28,22.11,22.14,653192.0,22.16,22.28,22.11,22.14,653192.0
2022-04-05 15:00:00,22.14,22.18,22.09,22.12,513051.0,22.14,22.18,22.09,22.12,513051.0
2022-04-05 15:30:00,22.13,22.24,22.1,22.18,2327317.0,22.13,22.24,22.1,22.18,2327317.0
2022-04-06 09:30:00,21.65,21.68,20.64,20.66,4580150.0,21.65,21.68,20.64,20.66,4580150.0
2022-04-06 10:00:00,20.67,20.81,20.4,20.7,2758374.0,20.67,20.81,20.4,20.7,2758374.0
2022-04-06 10:30:00,20.69,21.17,20.69,20.86,2556135.0,20.69,21.17,20.69,20.86,2556135.0
2022-04-06 11:00:00,20.86,21.03,20.69,20.69,1323591.0,20.86,21.03,20.69,20.69,1323591.0
2022-04-06 11:30:00,20.7,20.81,20.61,20.75,1156991.0,20.7,20.81,20.61,20.75,1156991.0
2022-04-06 12:00:00,20.75,20.88,20.6,20.66,1073035.0,20.75,20.88,20.6,20.66,1073035.0
2022-04-06 12:30:00,20.65,20.66,20.53,20.6,899191.0,20.65,20.66,20.53,20.6,899191.0
2022-04-06 13:00:00,20.6,20.69,20.45,20.64,917439.0,20.6,20.69,20.45,20.64,917439.0
2022-04-06 13:30:00,20.65,20.8,20.56,20.66,1260061.0,20.65,20.8,20.56,20.66,1260061.0
2022-04-06 14:00:00,20.67,20.87,20.42,20.5,1826688.0,20.67,20.87,20.42,20.5,1826688.0
2022-04-06 14:30:00,20.5,20.79,20.47,20.78,1349060.0,20.5,20.79,20.47,20.78,1349060.0
2022-04-06 15:00:00,20.79,20.86,20.5,20.51,1363326.0,20.79,20.86,20.5,20.51,1363326.0
2022-04-06 15:30:00,20.51,20.76,20.48,20.67,2684145.0,20.51,20.76,20.48,20.67,2684145.0
2022-04-07 09:30:00,20.58,20.68,20.02,20.19,2838645.0,20.58,20.68,20.02,20.19,2838645.0
2022-04-07 10:00:00,20.19,20.21,19.84,19.93,2038819.0,20.19,20.21,19.84,19.93,2038819.0
2022-04-07 10:30:00,19.92,20.11,19.86,19.98,1283540.0,19.92,20.11,19.86,19.98,1283540.0
2022-04-07 11:00:00,19.98,20.11,19.82,19.87,1099910.0,19.98,20.11,19.82,19.87,1099910.0
2022-04-07 11:30:00,19.87,19.94,19.76,19.77,1226271.0,19.87,19.94,19.76,19.77,1226271.0
2022-04-07 12:00:00,19.76,19.79,19.61,19.71,1009835.0,19.76,19.79,19.61,19.71,1009835.0
2022-04-07 12:30:00,19.71,19.74,19.51,19.64,784925.0,19.71,19.74,19.51,19.64,784925.0
2022-04-07 13:00:00,19.63,19.86,19.6,19.83,921816.0,19.63,19.86,19.6,19.83,921816.0
2022-04-07 13:30:00,19.84,20.01,19.79,20.0,988964.0,19.84,20.01,19.79,20.0,988964.0
2022-04-07 14:00:00,20.0,20.25,19.97,20.18,1567487.0,20.0,20.25,19.97,20.18,1567487.0
2022-04-07 14:30:00,20.16,20.42,20.16,20.38,1284308.0,20.16,20.42,20.16,20.38,1284308.0
2022-04-07 15:00:00,20.37,20.56,20.3,20.3,1542412.0,20.37,20.56,20.3,20.3,1542412.0
2022-04-07 15:30:00,20.3,20.46,20.28,20.33,1963646.0,20.3,20.46,20.28,20.33,1963646.0
2022-04-08 09:30:00,20.2,20.22,19.64,19.73,1989959.0,20.2,20.22,19.64,19.73,1989959.0
2022-04-08 10:00:00,19.72,20.1,19.63,20.09,1402930.0,19.72,20.1,19.63,20.09,1402930.0
2022-04-08 10:30:00,20.09,20.32,20.03,20.27,1297645.0,20.09,20.32,20.03,20.27,1297645.0
2022-04-08 11:00:00,20.26,20.33,20.1,20.12,1108662.0,20.26,20.33,20.1,20.12,1108662.0
2022-04-08 11:30:00,20.12,20.27,20.06,20.19,718912.0,20.12,20.27,20.06,20.19,718912.0
2022-04-08 12:00:00,20.18,20.34,20.15,20.31,922474.0,20.18,20.34,20.15,20.31,922474.0
2022-04-08 12:30:00,20.31,20.42,20.26,20.35,858038.0,20.31,20.42,20.26,20.35,858038.0
2022-04-08 13:00:00,20.36,20.39,20.18,20.2,691892.0,20.36,20.39,20.18,20.2,691892.0
2022-04-08 13:30:00,20.2,20.22,20.09,20.13,515089.0,20.2,20.22,20.09,20.13,515089.0
2022-04-08 14:00:00,20.13,20.17,20.04,20.05,557599.0,20.13,20.17,20.04,20.05,557599.0
2022-04-08 14:30:00,20.06,20.12,20.01,20.09,661370.0,20.06,20.12,20.01,20.09,661370.0
2022-04-08 15:00:00,20.09,20.15,20.05,20.07,531036.0,20.09,20.15,20.05,20.07,531036.0
2022-04-08 15:30:00,20.07,20.08,19.91,19.96,1773352.0,20.07,20.08,19.91,19.96,1773352.0
2022-04-11 09:30:00,19.65,20.44,19.46,20.41,2611711.0,19.65,20.44,19.46,20.41,2611711.0
2022-04-11 10:00:00,20.39,20.59,20.27,20.29,1514129.0,20.39,20.59,20.27,20.29,1514129.0
2022-04-11 10:30:00,20.29,20.45,20.21,20.35,1035654.0,20.29,20.45,20.21,20.35,1035654.0
2022-04-11 11:00:00,20.35,20.37,20.06,20.16,754055.0,20.35,20.37,20.06,20.16,754055.0
2022-04-11 11:30:00,20.15,20.28,20.11,20.26,567839.0,20.15,20.28,20.11,20.26,567839.0
2022-04-11 12:00:00,20.27,20.28,20.09,20.1,353776.0,20.27,20.28,20.09,20.1,353776.0
2022-04-11 12:30:00,20.09,20.16,20.02,20.12,438225.0,20.09,20.16,20.02,20.12,438225.0
2022-04-11 13:00:00,20.12,20.21,20.04,20.2,610025.0,20.12,20.21,20.04,20.2,610025.0
2022-04-11 13:30:00,20.2,20.3,20.11,20.24,445867.0,20.2,20.3,20.11,20.24,445867.0
2022-04-11 14:00:00,20.24,20.31,20.13,20.21,801364.0,20.24,20.31,20.13,20.21,801364.0
2022-04-11 14:30:00,20.21,20.37,20.17,20.35,684952.0,20.21,20.37,20.17,20.35,684952.0
2022-04-11 15:00:00,20.35,20.46,20.29,20.41,731957.0,20.35,20.46,20.29,20.41,731957.0
2022-04-11 15:30:00,20.4,20.42,20.21,20.28,1360822.0,20.4,20.42,20.21,20.28,1360822.0
2022-04-12 09:30:00,20.36,20.69,20.22,20.65,2257677.0,20.36,20.69,20.22,20.65,2257677.0
2022-04-12 10:00:00,20.65,20.78,20.46,20.55,1447039.0,20.65,20.78,20.46,20.55,1447039.0
2022-04-12 10:30:00,20.56,20.63,20.45,20.53,1373730.0,20.56,20.63,20.45,20.53,1373730.0
2022-04-12 11:00:00,20.53,20.74,20.51,20.7,704936.0,20.53,20.74,20.51,20.7,704936.0
2022-04-12 11:30:00,20.71,20.75,20.59,20.61,626257.0,20.71,20.75,20.59,20.61,626257.0
2022-04-12 12:00:00,20.62,20.63,20.44,20.47,802435.0,20.62,20.63,20.44,20.47,802435.0
2022-04-12 12:30:00,20.47,20.51,20.41,20.48,585088.0,20.47,20.51,20.41,20.48,585088.0
2022-04-12 13:00:00,20.47,20.59,20.4,20.44,563461.0,20.47,20.59,20.4,20.44,563461.0
2022-04-12 13:30:00,20.44,20.49,20.27,20.29,535445.0,20.44,20.49,20.27,20.29,535445.0
2022-04-12 14:00:00,20.28,20.36,20.2,20.21,613312.0,20.28,20.36,20.2,20.21,613312.0
2022-04-12 14:30:00,20.21,20.3,20.16,20.21,643166.0,20.21,20.3,20.16,20.21,643166.0
2022-04-12 15:00:00,20.21,20.25,20.1,20.13,673996.0,20.21,20.25,20.1,20.13,673996.0
2022-04-12 15:30:00,20.13,20.28,20.09,20.2,1551308.0,20.13,20.28,20.09,20.2,1551308.0
2022-04-13 09:30:00,20.61,21.11,20.61,21.03,3193588.0,20.61,21.11,20.61,21.03,3193588.0
2022-04-13 10:00:00,21.04,21.3,20.91,21.12,1823578.0,21.04,21.3,20.91,21.12,1823578.0
2022-04-13 10:30:00,21.1,21.28,21.0,21.28,1178601.0,21.1,21.28,21.0,21.28,1178601.0
2022-04-13 11:00:00,21.28,21.43,21.21,21.42,1136352.0,21.28,21.43,21.21,21.42,1136352.0
2022-04-13 11:30:00,21.42,21.49,21.28,21.32,1145340.0,21.42,21.49,21.28,21.32,1145340.0
2022-04-13 12:00:00,21.32,21.4,21.23,21.37,646931.0,21.32,21.4,21.23,21.37,646931.0
2022-04-13 12:30:00,21.38,21.46,21.36,21.45,755802.0,21.38,21.46,21.36,21.45,755802.0
2022-04-13 13:00:00,21.45,21.56,21.41,21.48,720693.0,21.45,21.56,21.41,21.48,720693.0
2022-04-13 13:30:00,21.49,21.5,21.41,21.48,443183.0,21.49,21.5,21.41,21.48,443183.0
2022-04-13 14:00:00,21.48,21.51,21.4,21.46,559231.0,21.48,21.51,21.4,21.46,559231.0
2022-04-13 14:30:00,21.45,21.5,21.38,21.39,413326.0,21.45,21.5,21.38,21.39,413326.0
2022-04-13 15:00:00,21.39,21.43,21.34,21.42,521735.0,21.39,21.43,21.34,21.42,521735.0
2022-04-13 15:30:00,21.42,21.53,21.41,21.46,1741239.0,21.42,21.53,21.41,21.46,1741239.0
2022-04-14 09:30:00,21.64,22.05,21.57,21.96,2776922.0,21.64,22.05,21.57,21.96,2776922.0
2022-04-14 10:00:00,21.95,22.14,21.81,21.88,1646341.0,21.95,22.14,21.81,21.88,1646341.0
2022-04-14 10:30:00,21.87,21.92,21.64,21.7,836267.0,21.87,21.92,21.64,21.7,836267.0
2022-04-14 11:00:00,21.7,21.82,21.67,21.78,661389.0,21.7,21.82,21.67,21.78,661389.0
2022-04-14 11:30:00,21.78,21.8,21.6,21.66,563653.0,21.78,21.8,21.6,21.66,563653.0
2022-04-14 12:00:00,21.65,21.76,21.62,21.63,398333.0,21.65,21.76,21.62,21.63,398333.0
2022-04-14 12:30:00,21.63,21.68,21.57,21.67,331103.0,21.63,21.68,21.57,21.67,331103.0
2022-04-14 13:00:00,21.68,21.7,21.6,21.62,257936.0,21.68,21.7,21.6,21.62,257936.0
2022-04-14 13:30:00,21.61,21.73,21.6,21.69,319770.0,21.61,21.73,21.6,21.69,319770.0
2022-04-14 14:00:00,21.7,21.81,21.67,21.74,590559.0,21.7,21.81,21.67,21.74,590559.0
2022-04-14 14:30:00,21.73,21.74,21.58,21.6,523619.0,21.73,21.74,21.58,21.6,523619.0
2022-04-14 15:00:00,21.6,21.67,21.52,21.64,888301.0,21.6,21.67,21.52,21.64,888301.0
2022-04-14 15:30:00,21.64,21.74,21.61,21.65,1494297.0,21.64,21.74,21.61,21.65,1494297.0
2022-04-18 09:30:00,21.4,21.53,21.2,21.41,1712606.0,21.4,21.53,21.2,21.41,1712606.0
2022-04-18 10:00:00,21.41,21.69,21.38,21.57,960744.0,21.41,21.69,21.38,21.57,960744.0
2022-04-18 10:30:00,21.57,21.58,21.34,21.41,852638.0,21.57,21.58,21.34,21.41,852638.0
2022-04-18 11:00:00,21.41,21.47,21.26,21.3,497119.0,21.41,21.47,21.26,21.3,497119.0
2022-04-18 11:30:00,21.3,21.31,21.15,21.2,479734.0,21.3,21.31,21.15,21.2,479734.0
2022-04-18 12:00:00,21.19,21.2,21.05,21.05,609186.0,21.19,21.2,21.05,21.05,609186.0
2022-04-18 12:30:00,21.05,21.19,21.05,21.18,422308.0,21.05,21.19,21.05,21.18,422308.0
2022-04-18 13:00:00,21.18,21.27,21.17,21.25,352376.0,21.18,21.27,21.17,21.25,352376.0
2022-04-18 13:30:00,21.25,21.34,21.24,21.3,441828.0,21.25,21.34,21.24,21.3,441828.0
2022-04-18 14:00:00,21.3,21.36,21.23,21.32,385760.0,21.3,21.36,21.23,21.32,385760.0
2022-04-18 14:30:00,21.32,21.35,21.23,21.25,366364.0,21.32,21.35,21.23,21.25,366364.0
2022-04-18 15:00:00,21.26,21.32,21.17,21.17,422409.0,21.26,21.32,21.17,21.17,422409.0
2022-04-18 15:30:00,21.17,21.22,21.11,21.22,1207125.0,21.17,21.22,21.11,21.22,1207125.0
2022-04-19 09:30:00,21.39,21.77,21.32,21.73,2192110.0,21.39,21.77,21.32,21.73,2192110.0
2022-04-19 10:00:00,21.73,22.02,21.69,21.97,1563185.0,21.73,22.02,21.69,21.97,1563185.0
2022-04-19 10:30:00,21.98,22.15,21.96,22.09,1308067.0,21.98,22.15,21.96,22.09,1308067.0
2022-04-19 11:00:00,22.08,22.21,22.03,22.18,1165929.0,22.08,22.21,22.03,22.18,1165929.0
2022-04-19 11:30:00,22.18,22.34,22.17,22.26,1046862.0,22.18,22.34,22.17,22.26,1046862.0
2022-04-19 12:00:00,22.25,22.3,22.18,22.26,677730.0,22.25,22.3,22.18,22.26,677730.0
2022-04-19 12:30:00,22.27,22.37,22.21,22.35,696845.0,22.27,22.37,22.21,22.35,696845.0
2022-04-19 13:00:00,22.35,22.4,22.2,22.2,1039260.0,22.35,22.4,22.2,22.2,1039260.0
2022-04-19 13:30:00,22.21,22.25,22.18,22.21,428670.0,22.21,22.25,22.18,22.21,428670.0
2022-04-19 14:00:00,22.2,22.22,22.07,22.11,709501.0,22.2,22.22,22.07,22.11,709501.0
2022-04-19 14:30:00,22.11,22.17,22.07,22.14,834836.0,22.11,22.17,22.07,22.14,834836.0
2022-04-19 15:00:00,22.14,22.26,22.1,22.2,674818.0,22.14,22.26,22.1,22.2,674818.0
2022-04-19 15:30:00,22.2,22.27,22.13,22.18,1796024.0,22.2,22.27,22.13,22.18,1796024.0
2022-04-20 09:30:00,22.3,22.62,21.93,22.11,2149653.0,22.3,22.62,21.93,22.11,2149653.0
2022-04-20 10:00:00,22.11,22.28,22.07,22.19,913334.0,22.11,22.28,22.07,22.19,913334.0
2022-04-20 10:30:00,22.19,22.38,22.09,22.27,600588.0,22.19,22.38,22.09,22.27,600588.0
2022-04-20 11:00:00,22.26,22.28,22.15,22.22,574789.0,22.26,22.28,22.15,22.22,574789.0
2022-04-20 11:30:00,22.22,22.42,22.21,22.35,1003933.0,22.22,22.42,22.21,22.35,1003933.0
2022-04-20 12:00:00,22.36,22.43,22.24,22.27,517254.0,22.36,22.43,22.24,22.27,517254.0
2022-04-20 12:30:00,22.27,22.34,22.21,22.33,1044587.0,22.27,22.34,22.21,22.33,1044587.0
2022-04-20 13:00:00,22.33,22.43,22.32,22.35,512708.0,22.33,22.43,22.32,22.35,512708.0
2022-04-20 13:30:00,22.34,22.41,22.27,22.32,601657.0,22.34,22.41,22.27,22.32,601657.0
2022-04-20 14:00:00,22.32,22.32,22.12,22.18,328408.0,22.32,22.32,22.12,22.18,328408.0
2022-04-20 14:30:00,22.18,22.19,22.04,22.07,556343.0,22.18,22.19,22.04,22.07,556343.0
2022-04-20 15:00:00,22.07,22.19,22.05,22.14,658194.0,22.07,22.19,22.05,22.14,658194.0
2022-04-20 15:30:00,22.14,22.16,22.01,22.02,1427507.0,22.14,22.16,22.01,22.02,1427507.0
2022-04-21 09:30:00,22.96,23.0,22.62,22.69,3892869.0,22.96,23.0,22.62,22.69,3892869.0
2022-04-21 10:00:00,22.7,22.99,22.55,22.85,2049999.0,22.7,22.99,22.55,22.85,2049999.0
2022-04-21 10:30:00,22.86,23.11,22.71,22.75,2374923.0,22.86,23.11,22.71,22.75,2374923.0
2022-04-21 11:00:00,22.76,22.81,22.61,22.71,1296175.0,22.76,22.81,22.61,22.71,1296175.0
2022-04-21 11:30:00,22.7,22.7,22.42,22.44,1201336.0,22.7,22.7,22.42,22.44,1201336.0
2022-04-21 12:00:00,22.44,22.51,22.28,22.28,865686.0,22.44,22.51,22.28,22.28,865686.0
2022-04-21 12:30:00,22.28,22.39,22.24,22.27,597068.0,22.28,22.39,22.24,22.27,597068.0
2022-04-21 13:00:00,22.27,22.4,22.09,22.37,1362462.0,22.27,22.4,22.09,22.37,1362462.0
2022-04-21 13:30:00,22.36,22.46,22.24,22.25,859306.0,22.36,22.46,22.24,22.25,859306.0
2022-04-21 14:00:00,22.24,22.24,22.03,22.04,923761.0,22.24,22.24,22.03,22.04,923761.0
2022-04-21 14:30:00,22.05,22.19,21.73,21.75,1271734.0,22.05,22.19,21.73,21.75,1271734.0
2022-04-21 15:00:00,21.76,21.9,21.67,21.88,1293263.0,21.76,21.9,21.67,21.88,1293263.0
2022-04-21 15:30:00,21.88,21.9,21.73,21.84,1731615.0,21.88,21.9,21.73,21.84,1731615.0
2022-04-22 09:30:00,21.86,22.01,21.62,21.88,1936976.0,21.86,22.01,21.62,21.88,1936976.0
2022-04-22 10:00:00,21.89,22.0,21.69,21.71,1158000.0,21.89,22.0,21.69,21.71,1158000.0
2022-04-22 10:30:00,21.71,21.86,21.64,21.7,890143.0,21.71,21.86,21.64,21.7,890143.0
2022-04-22 11:00:00,21.7,21.97,21.68,21.81,715056.0,21.7,21.97,21.68,21.81,715056.0
2022-04-22 11:30:00,21.82,21.84,21.45,21.49,995211.0,21.82,21.84,21.45,21.49,995211.0
2022-04-22 12:00:00,21.49,21.54,21.37,21.52,709494.0,21.49,21.54,21.37,21.52,709494.0
2022-04-22 12:30:00,21.51,21.59,21.36,21.37,661827.0,21.51,21.59,21.36,21.37,661827.0
2022-04-22 13:00:00,21.38,21.39,21.24,21.3,715019.0,21.38,21.39,21.24,21.3,715019.0
2022-04-22 13:30:00,21.29,21.35,21.1,21.11,739909.0,21.29,21.35,21.1,21.11,739909.0
2022-04-22 14:00:00,21.1,21.31,21.09,21.17,533019.0,21.1,21.31,21.09,21.17,533019.0
2022-04-22 14:30:00,21.16,21.2,21.05,21.09,555575.0,21.16,21.2,21.05,21.09,555575.0
2022-04-22 15:00:00,21.09,21.23,21.02,21.19,949929.0,21.09,21.23,21.02,21.19,949929.0
2022-04-22 15:30:00,21.19,21.31,21.11,21.14,2036258.0,21.19,21.31,21.11,21.14,2036258.0
2022-04-25 09:30:00,20.87,21.02,20.43,20.48,2579449.0,20.87,21.02,20.43,20.48,2579449.0
2022-04-25 10:00:00,20.48,20.9,20.45,20.88,1586101.0,20.48,20.9,20.45,20.88,1586101.0
2022-04-25 10:30:00,20.88,21.03,20.65,20.67,902099.0,20.88,21.03,20.65,20.67,902099.0
2022-04-25 11:00:00,20.66,20.95,20.64,20.91,747956.0,20.66,20.95,20.64,20.91,747956.0
2022-04-25 11:30:00,20.93,20.96,20.79,20.9,592497.0,20.93,20.96,20.79,20.9,592497.0
2022-04-25 12:00:00,20.9,21.14,20.79,21.04,1274497.0,20.9,21.14,20.79,21.04,1274497.0
2022-04-25 12:30:00,21.04,21.11,20.98,20.99,513293.0,21.04,21.11,20.98,20.99,513293.0
2022-04-25 13:00:00,20.99,21.15,20.9,21.02,613754.0,20.99,21.15,20.9,21.02,613754.0
2022-04-25 13:30:00,21.02,21.17,20.99,21.01,976214.0,21.02,21.17,20.99,21.01,976214.0
2022-04-25 14:00:00,21.02,21.18,20.95,21.18,714267.0,21.02,21.18,20.95,21.18,714267.0
2022-04-25 14:30:00,21.18,21.27,21.06,21.11,613013.0,21.18,21.27,21.06,21.11,613013.0
2022-04-25 15:00:00,21.11,21.17,20.93,21.13,1052591.0,21.11,21.17,20.93,21.13,1052591.0
2022-04-25 15:30:00,21.13,21.27,21.09,21.24,1706730.0,21.13,21.27,21.09,21.24,1706730.0
2022-04-26 09:30:00,21.05,21.13,20.64,20.68,2273371.0,21.05,21.13,20.64,20.68,2273371.0
2022-04-26 10:00:00,20.67,20.79,20.49,20.63,1080661.0,20.67,20.79,20.49,20.63,1080661.0
2022-04-26 10:30:00,20.63,20.63,20.32,20.34,1056149.0,20.63,20.63,20.32,20.34,1056149.0
2022-04-26 11:00:00,20.34,20.34,20.08,20.16,1378560.0,20.34,20.34,20.08,20.16,1378560.0
2022-04-26 11:30:00,20.16,20.24,19.96,19.97,1276105.0,20.16,20.24,19.96,19.97,1276105.0
2022-04-26 12:00:00,19.97,20.11,19.89,20.1,1498997.0,19.97,20.11,19.89,20.1,1498997.0
2022-04-26 12:30:00,20.09,20.26,20.04,20.23,815159.0,20.09,20.26,20.04,20.23,815159.0
2022-04-26 13:00:00,20.24,20.24,19.92,19.93,676990.0,20.24,20.24,19.92,19.93,676990.0
2022-04-26 13:30:00,19.93,19.99,19.86,19.96,948262.0,19.93,19.99,19.86,19.96,948262.0
2022-04-26 14:00:00,19.96,20.06,19.9,20.04,731483.0,19.96,20.06,19.9,20.04,731483.0
2022-04-26 14:30:00,20.04,20.12,19.92,20.04,903744.0,20.04,20.12,19.92,20.04,903744.0
2022-04-26 15:00:00,20.04,20.06,19.85,19.89,992666.0,20.04,20.06,19.85,19.89,992666.0
2022-04-26 15:30:00,19.89,19.91,19.78,19.83,2843126.0,19.89,19.91,19.78,19.83,2843126.0
2022-04-27 09:30:00,19.65,20.28,19.61,20.12,2475149.0,19.65,20.28,19.61,20.12,2475149.0
2022-04-27 10:00:00,20.13,20.17,19.55,19.55,1229822.0,20.13,20.17,19.55,19.55,1229822.0
2022-04-27 10:30:00,19.56,19.78,19.47,19.73,908770.0,19.56,19.78,19.47,19.73,908770.0
2022-04-27 11:00:00,19.73,19.94,19.69,19.88,695233.0,19.73,19.94,19.69,19.88,695233.0
2022-04-27 11:30:00,19.89,19.97,19.78,19.93,875573.0,19.89,19.97,19.78,19.93,875573.0
2022-04-27 12:00:00,19.93,20.13,19.84,20.13,532519.0,19.93,20.13,19.84,20.13,532519.0
2022-04-27 12:30:00,20.14,20.17,20.01,20.03,678227.0,20.14,20.17,20.01,20.03,678227.0
2022-04-27 13:00:00,20.03,20.12,19.83,19.95,940215.0,20.03,20.12,19.83,19.95,940215.0
2022-04-27 13:30:00,19.95,19.96,19.8,19.92,496171.0,19.95,19.96,19.8,19.92,496171.0
2022-04-27 14:00:00,19.92,20.0,19.86,19.96,546090.0,19.92,20.0,19.86,19.96,546090.0
2022-04-27 14:30:00,19.96,20.09,19.91,19.96,642129.0,19.96,20.09,19.91,19.96,642129.0
2022-04-27 15:00:00,19.95,19.99,19.87,19.94,591730.0,19.95,19.99,19.87,19.94,591730.0
2022-04-27 15:30:00,19.93,20.02,19.89,19.92,2350214.0,19.93,20.02,19.89,19.92,2350214.0
2022-04-28 09:30:00,20.2,20.43,20.03,20.16,2081271.0,20.2,20.43,20.03,20.16,2081271.0
2022-04-28 10:00:00,20.15,20.15,19.8,19.81,1022429.0,20.15,20.15,19.8,19.81,1022429.0
2022-04-28 10:30:00,19.81,19.84,19.7,19.77,795268.0,19.81,19.84,19.7,19.77,795268.0
2022-04-28 11:00:00,19.77,19.92,19.74,19.88,676883.0,19.77,19.92,19.74,19.88,676883.0
2022-04-28 11:30:00,19.89,19.89,19.71,19.74,564436.0,19.89,19.89,19.71,19.74,564436.0
2022-04-28 12:00:00,19.75,20.0,19.71,20.0,403661.0,19.75,20.0,19.71,20.0,403661.0
2022-04-28 12:30:00,20.0,20.31,19.99,20.29,785604.0,20.0,20.31,19.99,20.29,785604.0
2022-04-28 13:00:00,20.29,20.48,20.25,20.47,861002.0,20.29,20.48,20.25,20.47,861002.0
2022-04-28 13:30:00,20.47,20.55,20.4,20.52,736993.0,20.47,20.55,20.4,20.52,736993.0
2022-04-28 14:00:00,20.52,20.63,20.49,20.61,648636.0,20.52,20.63,20.49,20.61,648636.0
2022-04-28 14:30:00,20.62,20.77,20.6,20.72,925151.0,20.62,20.77,20.6,20.72,925151.0
2022-04-28 15:00:00,20.72,20.77,20.68,20.69,819591.0,20.72,20.77,20.68,20.69,819591.0
2022-04-28 15:30:00,20.68,20.72,20.57,20.63,2036183.0,20.68,20.72,20.57,20.63,2036183.0
2022-04-29 09:30:00,20.65,21.06,20.54,21.02,1772121.0,20.65,21.06,20.54,21.02,1772121.0
2022-04-29 10:00:00,21.02,21.05,20.7,20.76,1051734.0,21.02,21.05,20.7,20.76,1051734.0
2022-04-29 10:30:00,20.75,20.79,20.61,20.78,614947.0,20.75,20.79,20.61,20.78,614947.0
2022-04-29 11:00:00,20.77,20.93,20.72,20.84,564982.0,20.77,20.93,20.72,20.84,564982.0
2022-04-29 11:30:00,20.84,20.99,20.84,20.86,459943.0,20.84,20.99,20.84,20.86,459943.0
2022-04-29 12:00:00,20.86,20.87,20.64,20.65,567478.0,20.86,20.87,20.64,20.65,567478.0
2022-04-29 12:30:00,20.65,20.7,20.47,20.5,428531.0,20.65,20.7,20.47,20.5,428531.0
2022-04-29 13:00:00,20.49,20.59,20.46,20.57,385355.0,20.49,20.59,20.46,20.57,385355.0
2022-04-29 13:30:00,20.56,20.65,20.41,20.46,498250.0,20.56,20.65,20.41,20.46,498250.0
2022-04-29 14:00:00,20.47,20.5,20.36,20.43,363000.0,20.47,20.5,20.36,20.43,363000.0
2022-04-29 14:30:00,20.44,20.45,20.2,20.3,626101.0,20.44,20.45,20.2,20.3,626101.0
2022-04-29 15:00:00,20.29,20.3,20.17,20.17,776575.0,20.29,20.3,20.17,20.17,776575.0
2022-04-29 15:30:00,20.17,20.24,19.96,20.04,1920774.0,20.17,20.24,19.96,20.04,1920774.0
2022-05-02 09:30:00,20.0,20.23,19.58,20.05,2774088.0,20.0,20.23,19.58,20.05,2774088.0
2022-05-02 10:00:00,20.05,20.09,19.62,19.81,1405113.0,20.05,20.09,19.62,19.81,1405113.0
2022-05-02 10:30:00,19.81,19.96,19.62,19.65,1287789.0,19.81,19.96,19.62,19.65,1287789.0
2022-05-02 11:00:00,19.65,19.7,19.49,19.6,1098247.0,19.65,19.7,19.49,19.6,1098247.0
2022-05-02 11:30:00,19.61,19.81,19.53,19.65,1240645.0,19.61,19.81,19.53,19.65,1240645.0
2022-05-02 12:00:00,19.65,19.75,19.52,19.7,608566.0,19.65,19.75,19.52,19.7,608566.0
2022-05-02 12:30:00,19.7,19.75,19.41,19.42,793865.0,19.7,19.75,19.41,19.42,793865.0
2022-05-02 13:00:00,19.43,19.52,19.32,19.39,936349.0,19.43,19.52,19.32,19.39,936349.0
2022-05-02 13:30:00,19.38,19.44,19.25,19.37,975812.0,19.38,19.44,19.25,19.37,975812.0
2022-05-02 14:00:00,19.36,19.45,19.17,19.23,1132042.0,19.36,19.45,19.17,19.23,1132042.0
2022-05-02 14:30:00,19.23,19.42,19.18,19.32,879215.0,19.23,19.42,19.18,19.32,879215.0
2022-05-02 15:00:00,19.32,19.67,19.32,19.64,1196617.0,19.32,19.67,19.32,19.64,1196617.0
2022-05-02 15:30:00,19.63,19.89,19.63,19.86,2274193.0,19.63,19.89,19.63,19.86,2274193.0
2022-05-03 09:30:00,19.95,20.3,19.63,19.88,2142740.0,19.95,20.3,19.63,19.88,2142740.0
2022-05-03 10:00:00,19.88,20.03,19.58,19.71,1659052.0,19.88,20.03,19.58,19.71,1659052.0
2022-05-03 10:30:00,19.73,19.85,19.45,19.58,1208413.0,19.73,19.85,19.45,19.58,1208413.0
2022-05-03 11:00:00,19.58,19.81,19.53,19.75,1150950.0,19.58,19.81,19.53,19.75,1150950.0
2022-05-03 11:30:00,19.75,19.86,19.7,19.78,941490.0,19.75,19.86,19.7,19.78,941490.0
2022-05-03 12:00:00,19.78,19.83,19.58,19.61,767259.0,19.78,19.83,19.58,19.61,767259.0
2022-05-03 12:30:00,19.61,19.75,19.57,19.69,1128671.0,19.61,19.75,19.57,19.69,1128671.0
2022-05-03 13:00:00,19.69,19.91,19.68,19.85,804331.0,19.69,19.91,19.68,19.85,804331.0
2022-05-03 13:30:00,19.86,20.13,19.85,20.11,1077881.0,19.86,20.13,19.85,20.11,1077881.0
2022-05-03 14:00:00,20.11,20.12,19.75,19.84,1004115.0,20.11,20.12,19.75,19.84,1004115.0
2022-05-03 14:30:00,19.84,20.1,19.79,20.09,797564.0,19.84,20.1,19.79,20.09,797564.0
2022-05-03 15:00:00,20.1,20.13,19.98,20.04,669296.0,20.1,20.13,19.98,20.04,669296.0
2022-05-03 15:30:00,20.04,20.11,19.96,20.03,1822633.0,20.04,20.11,19.96,20.03,1822633.0
2022-05-04 09:30:00,20.0,20.14,19.77,19.78,1570346.0,20.0,20.14,19.77,19.78,1570346.0
2022-05-04 10:00:00,19.78,19.81,19.57,19.63,1100588.0,19.78,19.81,19.57,19.63,1100588.0
2022-05-04 10:30:00,19.64,19.68,19.51,19.53,641403.0,19.64,19.68,19.51,19.53,641403.0
2022-05-04 11:00:00,19.52,19.55,19.36,19.39,636310.0,19.52,19.55,19.36,19.39,636310.0
2022-05-04 11:30:00,19.39,19.39,19.27,19.33,844601.0,19.39,19.39,19.27,19.33,844601.0
2022-05-04 12:00:00,19.33,19.52,19.25,19.52,664624.0,19.33,19.52,19.25,19.52,664624.0
2022-05-04 12:30:00,19.51,19.56,19.4,19.46,583239.0,19.51,19.56,19.4,19.46,583239.0
2022-05-04 13:00:00,19.46,19.53,19.34,19.39,586748.0,19.46,19.53,19.34,19.39,586748.0
2022-05-04 13:30:00,19.39,19.55,19.31,19.51,567309.0,19.39,19.55,19.31,19.51,567309.0
2022-05-04 14:00:00,19.51,19.68,19.22,19.48,1363559.0,19.51,19.68,19.22,19.48,1363559.0
2022-05-04 14:30:00,19.48,19.85,19.1,19.82,2366343.0,19.48,19.85,19.1,19.82,2366343.0
2022-05-04 15:00:00,19.82,20.23,19.81,20.22,1801540.0,19.82,20.23,19.81,20.22,1801540.0
2022-05-04 15:30:00,20.23,20.39,20.18,20.38,2782396.0,20.23,20.39,20.18,20.38,2782396.0
2022-05-05 09:30:00,19.94,20.33,19.62,19.65,2234658.0,19.94,20.33,19.62,19.65,2234658.0
2022-05-05 10:00:00,19.65,19.65,19.3,19.31,1385298.0,19.65,19.65,19.3,19.31,1385298.0
2022-05-05 10:30:00,19.3,19.42,19.15,19.21,1403447.0,19.3,19.42,19.15,19.21,1403447.0
2022-05-05 11:00:00,19.2,19.2,18.87,18.96,1901042.0,19.2,19.2,18.87,18.96,1901042.0
2022-05-05 11:30:00,18.95,19.18,18.92,18.94,1019621.0,18.95,19.18,18.92,18.94,1019621.0
2022-05-05 12:00:00,18.93,19.03,18.87,18.93,1088182.0,18.93,19.03,18.87,18.93,1088182.0
2022-05-05 12:30:00,18.93,19.0,18.85,18.97,1047371.0,18.93,19.0,18.85,18.97,1047371.0
2022-05-05 13:00:00,18.97,19.24,18.97,19.15,1320184.0,18.97,19.24,18.97,19.15,1320184.0
2022-05-05 13:30:00,19.14,19.3,19.1,19.13,1074293.0,19.14,19.3,19.1,19.13,1074293.0
2022-05-05 14:00:00,19.13,19.14,18.84,18.84,604551.0,19.13,19.14,18.84,18.84,604551.0
2022-05-05 14:30:00,18.85,18.98,18.83,18.88,704272.0,18.85,18.98,18.83,18.88,704272.0
2022-05-05 15:00:00,18.88,18.88,18.7,18.73,1224932.0,18.88,18.88,18.7,18.73,1224932.0
2022-05-05 15:30:00,18.73,18.97,18.69,18.97,2686061.0,18.73,18.97,18.69,18.97,2686061.0
2022-05-06 09:30:00,18.84,18.86,17.85,17.91,3006359.0,18.84,18.86,17.85,17.91,3006359.0
2022-05-06 10:00:00,17.93,18.58,17.86,18.38,1544576.0,17.93,18.58,17.86,18.38,1544576.0
2022-05-06 10:30:00,18.37,18.85,18.28,18.79,1243593.0,18.37,18.85,18.28,18.79,1243593.0
2022-05-06 11:00:00,18.78,18.89,18.63,18.77,1087904.0,18.78,18.89,18.63,18.77,1087904.0
2022-05-06 11:30:00,18.77,18.8,18.47,18.48,978773.0,18.77,18.8,18.47,18.48,978773.0
2022-05-06 12:00:00,18.47,18.71,18.32,18.58,821722.0,18.47,18.71,18.32,18.58,821722.0
2022-05-06 12:30:00,18.58,18.75,18.46,18.71,642303.0,18.58,18.75,18.46,18.71,642303.0
2022-05-06 13:00:00,18.72,18.73,18.4,18.47,886754.0,18.72,18.73,18.4,18.47,886754.0
2022-05-06 13:30:00,18.48,18.54,18.31,18.32,604150.0,18.48,18.54,18.31,18.32,604150.0
2022-05-06 14:00:00,18.32,18.35,18.2,18.25,711573.0,18.32,18.35,18.2,18.25,711573.0
2022-05-06 14:30:00,18.24,18.4,18.18,18.27,910129.0,18.24,18.4,18.18,18.27,910129.0
2022-05-06 15:00:00,18.27,18.3,18.11,18.18,1079930.0,18.27,18.3,18.11,18.18,1079930.0
2022-05-06 15:30:00,18.19,18.38,18.17,18.27,3105115.0,18.19,18.38,18.17,18.27,3105115.0
2022-05-09 09:30:00,17.88,17.89,17.44,17.47,2934601.0,17.88,17.89,17.44,17.47,2934601.0
2022-05-09 10:00:00,17.47,17.59,17.2,17.23,2047234.0,17.47,17.59,17.2,17.23,2047234.0
2022-05-09 10:30:00,17.22,17.22,16.8,16.81,2484181.0,17.22,17.22,16.8,16.81,2484181.0
2022-05-09 11:00:00,16.81,16.86,16.53,16.57,1922426.0,16.81,16.86,16.53,16.57,1922426.0
2022-05-09 11:30:00,16.57,16.91,16.54,16.83,2075954.0,16.57,16.91,16.54,16.83,2075954.0
2022-05-09 12:00:00,16.83,17.08,16.71,16.86,1508527.0,16.83,17.08,16.71,16.86,1508527.0
2022-05-09 12:30:00,16.85,16.93,16.66,16.7,863229.0,16.85,16.93,16.66,16.7,863229.0
2022-05-09 13:00:00,16.7,16.77,16.65,16.75,1111614.0,16.7,16.77,16.65,16.75,1111614.0
2022-05-09 13:30:00,16.74,16.8,16.53,16.54,1386371.0,16.74,16.8,16.53,16.54,1386371.0
2022-05-09 14:00:00,16.54,16.61,16.4,16.43,1103313.0,16.54,16.61,16.4,16.43,1103313.0
2022-05-09 14:30:00,16.43,16.46,16.33,16.4,1211217.0,16.43,16.46,16.33,16.4,1211217.0
2022-05-09 15:00:00,16.39,16.43,16.15,16.15,1700833.0,16.39,16.43,16.15,16.15,1700833.0
2022-05-09 15:30:00,16.16,16.16,15.91,15.93,4961078.0,16.16,16.16,15.91,15.93,4961078.0
2022-05-10 09:30:00,17.3,17.53,16.17,16.83,4001880.0,17.3,17.53,16.17,16.83,4001880.0
2022-05-10 10:00:00,16.83,16.92,16.59,16.67,1727437.0,16.83,16.92,16.59,16.67,1727437.0
2022-05-10 10:30:00,16.67,16.67,16.29,16.42,2304226.0,16.67,16.67,16.29,16.42,2304226.0
2022-05-10 11:00:00,16.42,16.43,15.9,16.04,2063778.0,16.42,16.43,15.9,16.04,2063778.0
2022-05-10 11:30:00,16.05,16.23,15.94,16.12,991539.0,16.05,16.23,15.94,16.12,991539.0
2022-05-10 12:00:00,16.12,16.25,15.83,15.91,1109719.0,16.12,16.25,15.83,15.91,1109719.0
2022-05-10 12:30:00,15.92,16.04,15.75,15.79,905144.0,15.92,16.04,15.75,15.79,905144.0
2022-05-10 13:00:00,15.79,16.0,15.76,15.98,892468.0,15.79,16.0,15.76,15.98,892468.0
2022-05-10 13:30:00,15.98,16.51,15.98,16.5,1352990.0,15.98,16.51,15.98,16.5,1352990.0
2022-05-10 14:00:00,16.5,16.55,16.31,16.46,993675.0,16.5,16.55,16.31,16.46,993675.0
2022-05-10 14:30:00,16.46,16.64,16.39,16.59,795702.0,16.46,16.64,16.39,16.59,795702.0
2022-05-10 15:00:00,16.59,16.82,16.5,16.53,1301370.0,16.59,16.82,16.5,16.53,1301370.0
2022-05-10 15:30:00,16.53,16.53,16.2,16.2,2875276.0,16.53,16.53,16.2,16.2,2875276.0
2022-05-11 09:30:00,16.11,16.49,15.8,16.46,3265084.0,16.11,16.49,15.8,16.46,3265084.0
2022-05-11 10:00:00,16.47,16.89,16.24,16.76,2424425.0,16.47,16.89,16.24,16.76,2424425.0
2022-05-11 10:30:00,16.75,16.81,16.4,16.47,1714120.0,16.75,16.81,16.4,16.47,1714120.0
2022-05-11 11:00:00,16.47,16.48,16.22,16.36,1014578.0,16.47,16.48,16.22,16.36,1014578.0
2022-05-11 11:30:00,16.36,16.53,16.25,16.27,938739.0,16.36,16.53,16.25,16.27,938739.0
2022-05-11 12:00:00,16.28,16.29,16.05,16.07,862607.0,16.28,16.29,16.05,16.07,862607.0
2022-05-11 12:30:00,16.06,16.19,15.92,15.95,1108415.0,16.06,16.19,15.92,15.95,1108415.0
2022-05-11 13:00:00,15.95,15.99,15.75,15.76,1175394.0,15.95,15.99,15.75,15.76,1175394.0
2022-05-11 13:30:00,15.76,15.79,15.53,15.56,1249935.0,15.76,15.79,15.53,15.56,1249935.0
2022-05-11 14:00:00,15.57,15.82,15.56,15.75,1378720.0,15.57,15.82,15.56,15.75,1378720.0
2022-05-11 14:30:00,15.75,15.96,15.68,15.81,1459314.0,15.75,15.96,15.68,15.81,1459314.0
2022-05-11 15:00:00,15.81,15.82,15.56,15.59,1483117.0,15.81,15.82,15.56,15.59,1483117.0
2022-05-11 15:30:00,15.59,15.62,15.37,15.43,3575091.0,15.59,15.62,15.37,15.43,3575091.0
2022-05-12 09:30:00,15.03,15.08,14.3,14.65,4941451.0,15.03,15.08,14.3,14.65,4941451.0
2022-05-12 10:00:00,14.64,15.32,14.5,15.12,2553490.0,14.64,15.32,14.5,15.12,2553490.0
2022-05-12 10:30:00,15.12,15.41,15.01,15.4,1706510.0,15.12,15.41,15.01,15.4,1706510.0
2022-05-12 11:00:00,15.4,15.58,15.18,15.21,1766692.0,15.4,15.58,15.18,15.21,1766692.0
2022-05-12 11:30:00,15.21,15.27,14.84,14.85,1672491.0,15.21,15.27,14.84,14.85,1672491.0
2022-05-12 12:00:00,14.84,14.97,14.65,14.93,1722658.0,14.84,14.97,14.65,14.93,1722658.0
2022-05-12 12:30:00,14.92,15.13,14.83,15.03,1115595.0,14.92,15.13,14.83,15.03,1115595.0
2022-05-12 13:00:00,15.01,15.1,14.89,14.96,1525061.0,15.01,15.1,14.89,14.96,1525061.0
2022-05-12 13:30:00,14.96,15.02,14.6,14.7,1477975.0,14.96,15.02,14.6,14.7,1477975.0
2022-05-12 14:00:00,14.69,14.77,14.53,14.58,937554.0,14.69,14.77,14.53,14.58,937554.0
2022-05-12 14:30:00,14.59,14.63,14.33,14.37,1792405.0,14.59,14.63,14.33,14.37,1792405.0
2022-05-12 15:00:00,14.37,14.74,14.33,14.6,2459196.0,14.37,14.74,14.33,14.6,2459196.0
2022-05-12 15:30:00,14.6,14.78,14.58,14.77,3437367.0,14.6,14.78,14.58,14.77,3437367.0
2022-05-13 09:30:00,15.07,15.62,15.02,15.49,4168953.0,15.07,15.62,15.02,15.49,4168953.0
2022-05-13 10:00:00,15.5,15.7,15.47,15.68,2035080.0,15.5,15.7,15.47,15.68,2035080.0
2022-05-13 10:30:00,15.69,15.77,15.58,15.72,1783342.0,15.69,15.77,15.58,15.72,1783342.0
2022-05-13 11:00:00,15.71,16.11,15.66,16.11,1679853.0,15.71,16.11,15.66,16.11,1679853.0
2022-05-13 11:30:00,16.11,16.15,15.96,16.14,1512500.0,16.11,16.15,15.96,16.14,1512500.0
2022-05-13 12:00:00,16.14,16.32,16.14,16.29,1403686.0,16.14,16.32,16.14,16.29,1403686.0
2022-05-13 12:30:00,16.29,16.41,16.15,16.29,1444600.0,16.29,16.41,16.15,16.29,1444600.0
2022-05-13 13:00:00,16.3,16.36,16.1,16.27,1383156.0,16.3,16.36,16.1,16.27,1383156.0
2022-05-13 13:30:00,16.27,16.27,16.02,16.04,1567787.0,16.27,16.27,16.02,16.04,1567787.0
2022-05-13 14:00:00,16.05,16.11,15.92,15.96,1416281.0,16.05,16.11,15.92,15.96,1416281.0
2022-05-13 14:30:00,15.95,16.2,15.94,16.18,1364702.0,15.95,16.2,15.94,16.18,1364702.0
2022-05-13 15:00:00,16.19,16.33,16.11,16.32,1257783.0,16.19,16.33,16.11,16.32,1257783.0
2022-05-13 15:30:00,16.32,16.34,16.15,16.23,3216044.0,16.32,16.34,16.15,16.23,3216044.0
2022-05-16 09:30:00,16.23,16.59,16.05,16.32,2913356.0,16.23,16.59,16.05,16.32,2913356.0
2022-05-16 10:00:00,16.32,16.56,16.14,16.51,1463985.0,16.32,16.56,16.14,16.51,1463985.0
2022-05-16 10:30:00,16.51,16.53,16.15,16.16,1096892.0,16.51,16.53,16.15,16.16,1096892.0
2022-05-16 11:00:00,16.15,16.3,16.09,16.22,859112.0,16.15,16.3,16.09,16.22,859112.0
2022-05-16 11:30:00,16.21,16.4,16.08,16.38,913388.0,16.21,16.4,16.08,16.38,913388.0
2022-05-16 12:00:00,16.39,16.43,16.2,16.22,560073.0,16.39,16.43,16.2,16.22,560073.0
2022-05-16 12:30:00,16.23,16.33,16.14,16.22,1027110.0,16.23,16.33,16.14,16.22,1027110.0
2022-05-16 13:00:00,16.21,16.39,16.16,16.39,655197.0,16.21,16.39,16.16,16.39,655197.0
2022-05-16 13:30:00,16.39,16.44,16.32,16.36,654453.0,16.39,16.44,16.32,16.36,654453.0
2022-05-16 14:00:00,16.36,16.46,16.3,16.4,828224.0,16.36,16.46,16.3,16.4,828224.0
2022-05-16 14:30:00,16.4,16.42,16.24,16.3,638326.0,16.4,16.42,16.24,16.3,638326.0
2022-05-16 15:00:00,16.3,16.33,16.12,16.16,702330.0,16.3,16.33,16.12,16.16,702330.0
2022-05-16 15:30:00,16.17,16.18,16.05,16.09,2168970.0,16.17,16.18,16.05,16.09,2168970.0
2022-05-17 09:30:00,16.54,17.08,16.54,16.77,2672933.0,16.54,17.08,16.54,16.77,2672933.0
2022-05-17 10:00:00,16.76,16.85,16.46,16.46,1613656.0,16.76,16.85,16.46,16.46,1613656.0
2022-05-17 10:30:00,16.47,16.53,16.25,16.32,949873.0,16.47,16.53,16.25,16.32,949873.0
2022-05-17 11:00:00,16.31,16.58,16.27,16.54,987634.0,16.31,16.58,16.27,16.54,987634.0
2022-05-17 11:30:00,16.54,16.7,16.52,16.66,806511.0,16.54,16.7,16.52,16.66,806511.0
2022-05-17 12:00:00,16.66,16.79,16.58,16.77,623361.0,16.66,16.79,16.58,16.77,623361.0
2022-05-17 12:30:00,16.76,16.79,16.72,16.74,468280.0,16.76,16.79,16.72,16.74,468280.0
2022-05-17 13:00:00,16.74,16.87,16.65,16.82,732845.0,16.74,16.87,16.65,16.82,732845.0
2022-05-17 13:30:00,16.82,16.87,16.76,16.77,557921.0,16.82,16.87,16.76,16.77,557921.0
2022-05-17 14:00:00,16.78,16.88,16.52,16.67,1373009.0,16.78,16.88,16.52,16.67,1373009.0
2022-05-17 14:30:00,16.67,16.91,16.66,16.84,907684.0,16.67,16.91,16.66,16.84,907684.0
2022-05-17 15:00:00,16.85,17.02,16.83,17.02,993737.0,16.85,17.02,16.83,17.02,993737.0
2022-05-17 15:30:00,17.02,17.04,16.89,16.98,1961466.0,17.02,17.04,16.89,16.98,1961466.0
2022-05-18 09:30:00,16.58,16.85,16.39,16.46,2288127.0,16.58,16.85,16.39,16.46,2288127.0
2022-05-18 10:00:00,16.45,16.88,16.44,16.57,1282884.0,16.45,16.88,16.44,16.57,1282884.0
2022-05-18 10:30:00,16.57,16.69,16.53,16.63,1304433.0,16.57,16.69,16.53,16.63,1304433.0
2022-05-18 11:00:00,16.64,16.64,16.14,16.17,1320643.0,16.64,16.64,16.14,16.17,1320643.0
2022-05-18 11:30:00,16.17,16.29,16.1,16.11,918430.0,16.17,16.29,16.1,16.11,918430.0
2022-05-18 12:00:00,16.1,16.1,15.83,15.86,1416116.0,16.1,16.1,15.83,15.86,1416116.0
2022-05-18 12:30:00,15.86,16.04,15.82,16.03,943490.0,15.86,16.04,15.82,16.03,943490.0
2022-05-18 13:00:00,16.03,16.03,15.68,15.79,1006808.0,16.03,16.03,15.68,15.79,1006808.0
2022-05-18 13:30:00,15.79,15.81,15.57,15.61,901162.0,15.79,15.81,15.57,15.61,901162.0
2022-05-18 14:00:00,15.61,15.71,15.55,15.71,886117.0,15.61,15.71,15.55,15.71,886117.0
2022-05-18 14:30:00,15.71,15.71,15.51,15.6,1210179.0,15.71,15.71,15.51,15.6,1210179.0
2022-05-18 15:00:00,15.6,15.72,15.58,15.71,2835702.0,15.6,15.72,15.58,15.71,2835702.0
2022-05-18 15:30:00,15.7,15.98,15.69,15.91,6388253.0,15.7,15.98,15.69,15.91,6388253.0
2022-05-19 09:30:00,15.7,16.19,15.58,15.9,4982502.0,15.7,16.19,15.58,15.9,4982502.0
2022-05-19 10:00:00,15.9,16.13,15.81,15.95,2368039.0,15.9,16.13,15.81,15.95,2368039.0
2022-05-19 10:30:00,15.95,16.06,15.81,15.97,1684429.0,15.95,16.06,15.81,15.97,1684429.0
2022-05-19 11:00:00,15.98,16.05,15.85,15.95,1122325.0,15.98,16.05,15.85,15.95,1122325.0
2022-05-19 11:30:00,15.96,16.23,15.93,16.18,973781.0,15.96,16.23,15.93,16.18,973781.0
2022-05-19 12:00:00,16.17,16.24,16.06,16.14,816590.0,16.17,16.24,16.06,16.14,816590.0
2022-05-19 12:30:00,16.15,16.16,15.88,16.03,751992.0,16.15,16.16,15.88,16.03,751992.0
2022-05-19 13:00:00,16.03,16.05,15.84,15.97,858389.0,16.03,16.05,15.84,15.97,858389.0
2022-05-19 13:30:00,15.98,16.2,15.87,16.13,947351.0,15.98,16.2,15.87,16.13,947351.0
2022-05-19 14:00:00,16.14,16.14,15.95,16.05,963939.0,16.14,16.14,15.95,16.05,963939.0
2022-05-19 14:30:00,16.04,16.14,15.95,16.1,2066348.0,16.04,16.14,15.95,16.1,2066348.0
2022-05-19 15:00:00,16.1,16.13,15.94,15.97,1269828.0,16.1,16.13,15.94,15.97,1269828.0
2022-05-19 15:30:00,15.97,16.02,15.9,15.95,4486023.0,15.97,16.02,15.9,15.95,4486023.0
2022-05-20 09:30:00,16.23,16.47,16.0,16.16,3859846.0,16.23,16.47,16.0,16.16,3859846.0
2022-05-20 10:00:00,16.16,16.2,15.87,16.07,2816539.0,16.16,16.2,15.87,16.07,2816539.0
2022-05-20 10:30:00,16.06,16.1,15.75,15.77,937887.0,16.06,16.1,15.75,15.77,937887.0
2022-05-20 11:00:00,15.77,15.82,15.52,15.62,1240841.0,15.77,15.82,15.52,15.62,1240841.0
2022-05-20 11:30:00,15.62,15.69,15.48,15.49,1014688.0,15.62,15.69,15.48,15.49,1014688.0
2022-05-20 12:00:00,15.48,15.51,15.3,15.32,1228589.0,15.48,15.51,15.3,15.32,1228589.0
2022-05-20 12:30:00,15.32,15.34,15.07,15.11,1492752.0,15.32,15.34,15.07,15.11,1492752.0
2022-05-20 13:00:00,15.1,15.12,14.79,14.81,1869963.0,15.1,15.12,14.79,14.81,1869963.0
2022-05-20 13:30:00,14.8,15.2,14.79,15.1,2073116.0,14.8,15.2,14.79,15.1,2073116.0
2022-05-20 14:00:00,15.1,15.13,14.87,14.92,1390372.0,15.1,15.13,14.87,14.92,1390372.0
2022-05-20 14:30:00,14.91,15.08,14.85,15.01,1273761.0,14.91,15.08,14.85,15.01,1273761.0
2022-05-20 15:00:00,15.01,15.08,14.93,15.08,1229424.0,15.01,15.08,14.93,15.08,1229424.0
2022-05-20 15:30:00,15.08,15.39,15.05,15.31,3897545.0,15.08,15.39,15.05,15.31,3897545.0
2022-05-23 09:30:00,15.3,15.49,14.69,14.7,2990666.0,15.3,15.49,14.69,14.7,2990666.0
2022-05-23 10:00:00,14.7,14.99,14.6,14.99,1854123.0,14.7,14.99,14.6,14.99,1854123.0
2022-05-23 10:30:00,14.98,15.08,14.75,14.9,1369818.0,14.98,15.08,14.75,14.9,1369818.0
2022-05-23 11:00:00,14.89,15.08,14.85,15.07,1000966.0,14.89,15.08,14.85,15.07,1000966.0
2022-05-23 11:30:00,15.07,15.18,15.04,15.12,940424.0,15.07,15.18,15.04,15.12,940424.0
2022-05-23 12:00:00,15.13,15.28,15.1,15.19,731620.0,15.13,15.28,15.1,15.19,731620.0
2022-05-23 12:30:00,15.2,15.25,15.12,15.19,523766.0,15.2,15.25,15.12,15.19,523766.0
2022-05-23 13:00:00,15.18,15.23,15.06,15.18,749200.0,15.18,15.23,15.06,15.18,749200.0
2022-05-23 13:30:00,15.18,15.27,15.13,15.26,654453.0,15.18,15.27,15.13,15.26,654453.0
2022-05-23 14:00:00,15.27,15.31,15.21,15.23,841282.0,15.27,15.31,15.21,15.23,841282.0
2022-05-23 14:30:00,15.23,15.28,15.13,15.16,709462.0,15.23,15.28,15.13,15.16,709462.0
2022-05-23 15:00:00,15.16,15.25,15.04,15.09,892482.0,15.16,15.25,15.04,15.09,892482.0
2022-05-23 15:30:00,15.09,15.13,15.03,15.1,2430985.0,15.09,15.13,15.03,15.1,2430985.0
2022-05-24 09:30:00,15.11,15.14,14.42,14.44,3065039.0,15.11,15.14,14.42,14.44,3065039.0
2022-05-24 10:00:00,14.43,14.44,14.06,14.09,2154346.0,14.43,14.44,14.06,14.09,2154346.0
2022-05-24 10:30:00,14.09,14.11,13.8,13.85,4282907.0,14.09,14.11,13.8,13.85,4282907.0
2022-05-24 11:00:00,13.85,13.91,13.59,13.68,3404469.0,13.85,13.91,13.59,13.68,3404469.0
2022-05-24 11:30:00,13.69,13.83,13.61,13.75,1577252.0,13.69,13.83,13.61,13.75,1577252.0
2022-05-24 12:00:00,13.75,13.83,13.6,13.61,1346534.0,13.75,13.83,13.6,13.61,1346534.0
2022-05-24 12:30:00,13.61,13.64,13.46,13.52,1354236.0,13.61,13.64,13.46,13.52,1354236.0
2022-05-24 13:00:00,13.51,13.52,13.32,13.38,1377993.0,13.51,13.52,13.32,13.38,1377993.0
2022-05-24 13:30:00,13.38,13.46,13.29,13.35,1846239.0,13.38,13.46,13.29,13.35,1846239.0
2022-05-24 14:00:00,13.35,13.44,13.25,13.32,1868932.0,13.35,13.44,13.25,13.32,1868932.0
2022-05-24 14:30:00,13.31,13.35,13.15,13.19,1438584.0,13.31,13.35,13.15,13.19,1438584.0
2022-05-24 15:00:00,13.19,13.3,13.17,13.26,1877246.0,13.19,13.3,13.17,13.26,1877246.0
2022-05-24 15:30:00,13.26,13.45,13.25,13.29,3720441.0,13.26,13.45,13.25,13.29,3720441.0
2022-05-25 09:30:00,13.18,13.5,13.0,13.39,3417787.0,13.18,13.5,13.0,13.39,3417787.0
2022-05-25 10:00:00,13.39,13.8,13.27,13.78,2362033.0,13.39,13.8,13.27,13.78,2362033.0
2022-05-25 10:30:00,13.78,13.83,13.61,13.76,1950444.0,13.78,13.83,13.61,13.76,1950444.0
2022-05-25 11:00:00,13.76,13.8,13.61,13.66,1121253.0,13.76,13.8,13.61,13.66,1121253.0
2022-05-25 11:30:00,13.65,13.71,13.52,13.63,796428.0,13.65,13.71,13.52,13.63,796428.0
2022-05-25 12:00:00,13.63,13.77,13.56,13.63,831328.0,13.63,13.77,13.56,13.63,831328.0
2022-05-25 12:30:00,13.63,13.68,13.54,13.6,694105.0,13.63,13.68,13.54,13.6,694105.0
2022-05-25 13:00:00,13.6,13.6,13.47,13.52,798155.0,13.6,13.6,13.47,13.52,798155.0
2022-05-25 13:30:00,13.51,13.58,13.46,13.48,709768.0,13.51,13.58,13.46,13.48,709768.0
2022-05-25 14:00:00,13.48,13.63,13.36,13.61,1477176.0,13.48,13.63,13.36,13.61,1477176.0
2022-05-25 14:30:00,13.62,13.7,13.56,13.66,977408.0,13.62,13.7,13.56,13.66,977408.0
2022-05-25 15:00:00,13.66,13.92,13.64,13.9,1524571.0,13.66,13.92,13.64,13.9,1524571.0
2022-05-25 15:30:00,13.9,13.92,13.68,13.73,2132667.0,13.9,13.92,13.68,13.73,2132667.0
2022-05-26 09:30:00,14.07,14.77,14.02,14.75,3783705.0,14.07,14.77,14.02,14.75,3783705.0
2022-05-26 10:00:00,14.75,15.04,14.6,14.9,2507738.0,14.75,15.04,14.6,14.9,2507738.0
2022-05-26 10:30:00,14.9,15.28,14.88,15.25,3571670.0,14.9,15.28,14.88,15.25,3571670.0
2022-05-26 11:00:00,15.25,15.54,15.24,15.52,2219827.0,15.25,15.54,15.24,15.52,2219827.0
2022-05-26 11:30:00,15.52,15.57,15.3,15.39,2522297.0,15.52,15.57,15.3,15.39,2522297.0
2022-05-26 12:00:00,15.4,15.65,15.35,15.61,1602153.0,15.4,15.65,15.35,15.61,1602153.0
2022-05-26 12:30:00,15.61,15.67,15.51,15.66,1229693.0,15.61,15.67,15.51,15.66,1229693.0
2022-05-26 13:00:00,15.67,15.68,15.45,15.48,1644978.0,15.67,15.68,15.45,15.48,1644978.0
2022-05-26 13:30:00,15.48,15.56,15.41,15.56,1263048.0,15.48,15.56,15.41,15.56,1263048.0
2022-05-26 14:00:00,15.55,15.55,15.45,15.5,891442.0,15.55,15.55,15.45,15.5,891442.0
2022-05-26 14:30:00,15.5,15.52,15.35,15.42,1356269.0,15.5,15.52,15.35,15.42,1356269.0
2022-05-26 15:00:00,15.43,15.44,15.28,15.35,1431514.0,15.43,15.44,15.28,15.35,1431514.0
2022-05-26 15:30:00,15.35,15.5,15.34,15.39,3438870.0,15.35,15.5,15.34,15.39,3438870.0
2022-05-27 09:30:00,15.48,15.99,15.46,15.96,3362325.0,15.48,15.99,15.46,15.96,3362325.0
2022-05-27 10:00:00,15.96,15.97,15.77,15.89,1556988.0,15.96,15.97,15.77,15.89,1556988.0
2022-05-27 10:30:00,15.88,16.12,15.82,15.85,2189074.0,15.88,16.12,15.82,15.85,2189074.0
2022-05-27 11:00:00,15.84,15.91,15.81,15.88,877351.0,15.84,15.91,15.81,15.88,877351.0
2022-05-27 11:30:00,15.88,16.09,15.86,16.04,1080877.0,15.88,16.09,15.86,16.04,1080877.0
2022-05-27 12:00:00,16.04,16.18,16.03,16.11,1408637.0,16.04,16.18,16.03,16.11,1408637.0
2022-05-27 12:30:00,16.1,16.18,16.04,16.16,844162.0,16.1,16.18,16.04,16.16,844162.0
2022-05-27 13:00:00,16.15,16.18,16.05,16.1,659885.0,16.15,16.18,16.05,16.1,659885.0
2022-05-27 13:30:00,16.1,16.1,16.0,16.06,588816.0,16.1,16.1,16.0,16.06,588816.0
2022-05-27 14:00:00,16.05,16.15,16.03,16.14,620539.0,16.05,16.15,16.03,16.14,620539.0
2022-05-27 14:30:00,16.14,16.21,16.12,16.15,1081038.0,16.14,16.21,16.12,16.15,1081038.0
2022-05-27 15:00:00,16.14,16.19,16.12,16.18,1027957.0,16.14,16.19,16.12,16.18,1027957.0
2022-05-27 15:30:00,16.18,16.2,16.11,16.2,2764014.0,16.18,16.2,16.11,16.2,2764014.0
2022-05-31 09:30:00,16.08,16.34,15.92,16.08,2882527.0,16.08,16.34,15.92,16.08,2882527.0
2022-05-31 10:00:00,16.08,16.23,15.81,16.14,2265058.0,16.08,16.23,15.81,16.14,2265058.0
2022-05-31 10:30:00,16.13,16.3,16.1,16.21,849550.0,16.13,16.3,16.1,16.21,849550.0
2022-05-31 11:00:00,16.21,16.26,16.0,16.04,768527.0,16.21,16.26,16.0,16.04,768527.0
2022-05-31 11:30:00,16.03,16.2,15.95,16.17,790964.0,16.03,16.2,15.95,16.17,790964.0
2022-05-31 12:00:00,16.18,16.26,16.07,16.17,649269.0,16.18,16.26,16.07,16.17,649269.0
2022-05-31 12:30:00,16.16,16.29,16.15,16.21,461828.0,16.16,16.29,16.15,16.21,461828.0
2022-05-31 13:00:00,16.2,16.25,16.03,16.07,696722.0,16.2,16.25,16.03,16.07,696722.0
2022-05-31 13:30:00,16.06,16.25,16.03,16.24,735352.0,16.06,16.25,16.03,16.24,735352.0
2022-05-31 14:00:00,16.24,16.28,16.15,16.16,674206.0,16.24,16.28,16.15,16.16,674206.0
2022-05-31 14:30:00,16.17,16.2,15.91,15.96,1554957.0,16.17,16.2,15.91,15.96,1554957.0
2022-05-31 15:00:00,15.96,16.04,15.9,16.02,1240641.0,15.96,16.04,15.9,16.02,1240641.0
2022-05-31 15:30:00,16.01,16.11,15.97,16.01,2379912.0,16.01,16.11,15.97,16.01,2379912.0
2022-06-01 09:30:00,16.13,16.31,15.5,15.58,3402822.0,16.13,16.31,15.5,15.58,3402822.0
2022-06-01 10:00:00,15.58,15.63,15.21,15.26,2217214.0,15.58,15.63,15.21,15.26,2217214.0
2022-06-01 10:30:00,15.26,15.32,15.12,15.28,1511573.0,15.26,15.32,15.12,15.28,1511573.0
2022-06-01 11:00:00,15.28,15.28,15.03,15.09,1362115.0,15.28,15.28,15.03,15.09,1362115.0
2022-06-01 11:30:00,15.09,15.12,14.98,15.01,1234346.0,15.09,15.12,14.98,15.01,1234346.0
2022-06-01 12:00:00,15.01,15.04,14.91,14.96,1101754.0,15.01,15.04,14.91,14.96,1101754.0
2022-06-01 12:30:00,14.95,15.06,14.91,15.03,877108.0,14.95,15.06,14.91,15.03,877108.0
2022-06-01 13:00:00,15.03,15.17,15.03,15.13,1236108.0,15.03,15.17,15.03,15.13,1236108.0
2022-06-01 13:30:00,15.13,15.23,15.09,15.2,1214950.0,15.13,15.23,15.09,15.2,1214950.0
2022-06-01 14:00:00,15.19,15.42,15.18,15.4,1249290.0,15.19,15.42,15.18,15.4,1249290.0
2022-06-01 14:30:00,15.41,15.43,15.32,15.35,902464.0,15.41,15.43,15.32,15.35,902464.0
2022-06-01 15:00:00,15.35,15.5,15.32,15.46,954248.0,15.35,15.5,15.32,15.46,954248.0
2022-06-01 15:30:00,15.45,15.47,15.27,15.28,2387765.0,15.45,15.47,15.27,15.28,2387765.0
2022-06-02 09:30:00,15.26,15.52,15.12,15.26,2602285.0,15.26,15.52,15.12,15.26,2602285.0
2022-06-02 10:00:00,15.25,15.48,15.2,15.36,1453885.0,15.25,15.48,15.2,15.36,1453885.0
2022-06-02 10:30:00,15.35,15.5,15.32,15.48,1009323.0,15.35,15.5,15.32,15.48,1009323.0
2022-06-02 11:00:00,15.47,15.69,15.45,15.68,1418541.0,15.47,15.69,15.45,15.68,1418541.0
2022-06-02 11:30:00,15.68,15.69,15.53,15.57,1094490.0,15.68,15.69,15.53,15.57,1094490.0
2022-06-02 12:00:00,15.57,15.77,15.55,15.75,835578.0,15.57,15.77,15.55,15.75,835578.0
2022-06-02 12:30:00,15.75,15.85,15.73,15.81,1122211.0,15.75,15.85,15.73,15.81,1122211.0
2022-06-02 13:00:00,15.82,15.89,15.78,15.88,1007229.0,15.82,15.89,15.78,15.88,1007229.0
2022-06-02 13:30:00,15.89,15.97,15.85,15.97,1732593.0,15.89,15.97,15.85,15.97,1732593.0
2022-06-02 14:00:00,15.97,16.09,15.95,15.99,1607142.0,15.97,16.09,15.95,15.99,1607142.0
2022-06-02 14:30:00,15.98,16.09,15.96,15.98,1415723.0,15.98,16.09,15.96,15.98,1415723.0
2022-06-02 15:00:00,15.97,16.03,15.93,15.97,755024.0,15.97,16.03,15.93,15.97,755024.0
2022-06-02 15:30:00,15.96,16.09,15.92,16.07,2061696.0,15.96,16.09,15.92,16.07,2061696.0
2022-06-03 09:30:00,15.65,15.89,15.46,15.71,2720361.0,15.65,15.89,15.46,15.71,2720361.0
2022-06-03 10:00:00,15.72,15.76,15.46,15.6,1511989.0,15.72,15.76,15.46,15.6,1511989.0
2022-06-03 10:30:00,15.59,15.61,15.42,15.47,974750.0,15.59,15.61,15.42,15.47,974750.0
2022-06-03 11:00:00,15.46,15.47,15.32,15.36,884393.0,15.46,15.47,15.32,15.36,884393.0
2022-06-03 11:30:00,15.35,15.53,15.35,15.52,921872.0,15.35,15.53,15.35,15.52,921872.0
2022-06-03 12:00:00,15.52,15.63,15.51,15.62,624431.0,15.52,15.63,15.51,15.62,624431.0
2022-06-03 12:30:00,15.62,15.76,15.6,15.75,592581.0,15.62,15.76,15.6,15.75,592581.0
2022-06-03 13:00:00,15.75,15.87,15.71,15.78,784302.0,15.75,15.87,15.71,15.78,784302.0
2022-06-03 13:30:00,15.77,15.77,15.65,15.66,632368.0,15.77,15.77,15.65,15.66,632368.0
2022-06-03 14:00:00,15.65,15.69,15.61,15.69,497239.0,15.65,15.69,15.61,15.69,497239.0
2022-06-03 14:30:00,15.68,15.68,15.55,15.58,584512.0,15.68,15.68,15.55,15.58,584512.0
2022-06-03 15:00:00,15.58,15.6,15.5,15.59,586698.0,15.58,15.6,15.5,15.59,586698.0
2022-06-03 15:30:00,15.59,15.66,15.54,15.61,1406664.0,15.59,15.66,15.54,15.61,1406664.0
2022-06-06 09:30:00,15.81,15.85,15.44,15.76,1476521.0,15.81,15.85,15.44,15.76,1476521.0
2022-06-06 10:00:00,15.77,16.01,15.74,15.82,1404669.0,15.77,16.01,15.74,15.82,1404669.0
2022-06-06 10:30:00,15.81,15.9,15.75,15.81,844589.0,15.81,15.9,15.75,15.81,844589.0
2022-06-06 11:00:00,15.81,15.86,15.63,15.7,642814.0,15.81,15.86,15.63,15.7,642814.0
2022-06-06 11:30:00,15.71,15.82,15.67,15.78,558093.0,15.71,15.82,15.67,15.78,558093.0
2022-06-06 12:00:00,15.77,15.78,15.54,15.54,541424.0,15.77,15.78,15.54,15.54,541424.0
2022-06-06 12:30:00,15.54,15.65,15.5,15.65,378223.0,15.54,15.65,15.5,15.65,378223.0
2022-06-06 13:00:00,15.64,15.66,15.53,15.59,408967.0,15.64,15.66,15.53,15.59,408967.0
2022-06-06 13:30:00,15.59,15.81,15.57,15.81,512301.0,15.59,15.81,15.57,15.81,512301.0
2022-06-06 14:00:00,15.81,15.83,15.67,15.69,596874.0,15.81,15.83,15.67,15.69,596874.0
2022-06-06 14:30:00,15.68,15.71,15.59,15.69,678168.0,15.68,15.71,15.59,15.69,678168.0
2022-06-06 15:00:00,15.68,15.72,15.64,15.69,459361.0,15.68,15.72,15.64,15.69,459361.0
2022-06-06 15:30:00,15.68,15.78,15.65,15.74,1035643.0,15.68,15.78,15.65,15.74,1035643.0
2022-06-07 09:30:00,15.42,15.67,15.26,15.49,1638762.0,15.42,15.67,15.26,15.49,1638762.0
2022-06-07 10:00:00,15.47,15.71,15.38,15.67,909071.0,15.47,15.71,15.38,15.67,909071.0
2022-06-07 10:30:00,15.68,15.89,15.65,15.77,954156.0,15.68,15.89,15.65,15.77,954156.0
2022-06-07 11:00:00,15.78,15.85,15.68,15.71,883262.0,15.78,15.85,15.68,15.71,883262.0
2022-06-07 11:30:00,15.7,15.71,15.55,15.65,597217.0,15.7,15.71,15.55,15.65,597217.0
2022-06-07 12:00:00,15.66,15.69,15.54,15.6,478624.0,15.66,15.69,15.54,15.6,478624.0
2022-06-07 12:30:00,15.6,15.75,15.56,15.74,571667.0,15.6,15.75,15.56,15.74,571667.0
2022-06-07 13:00:00,15.74,15.82,15.71,15.76,748546.0,15.74,15.82,15.71,15.76,748546.0
2022-06-07 13:30:00,15.76,15.77,15.66,15.67,435424.0,15.76,15.77,15.66,15.67,435424.0
2022-06-07 14:00:00,15.67,15.72,15.62,15.68,657988.0,15.67,15.72,15.62,15.68,657988.0
2022-06-07 14:30:00,15.68,15.74,15.62,15.66,594867.0,15.68,15.74,15.62,15.66,594867.0
2022-06-07 15:00:00,15.66,15.82,15.65,15.82,565821.0,15.66,15.82,15.65,15.82,565821.0
2022-06-07 15:30:00,15.82,15.95,15.8,15.89,1577214.0,15.82,15.95,15.8,15.89,1577214.0
2022-06-08 09:30:00,15.52,15.84,15.35,15.77,2216617.0,15.52,15.84,15.35,15.77,2216617.0
2022-06-08 10:00:00,15.77,15.78,15.31,15.31,1271714.0,15.77,15.78,15.31,15.31,1271714.0
2022-06-08 10:30:00,15.31,15.41,15.27,15.29,1149742.0,15.31,15.41,15.27,15.29,1149742.0
2022-06-08 11:00:00,15.29,15.42,15.24,15.37,732338.0,15.29,15.42,15.24,15.37,732338.0
2022-06-08 11:30:00,15.38,15.44,15.3,15.35,593428.0,15.38,15.44,15.3,15.35,593428.0
2022-06-08 12:00:00,15.35,15.42,15.29,15.34,596338.0,15.35,15.42,15.29,15.34,596338.0
2022-06-08 12:30:00,15.34,15.35,15.15,15.25,890496.0,15.34,15.35,15.15,15.25,890496.0
2022-06-08 13:00:00,15.26,15.3,15.17,15.18,651307.0,15.26,15.3,15.17,15.18,651307.0
2022-06-08 13:30:00,15.18,15.19,15.05,15.17,1193427.0,15.18,15.19,15.05,15.17,1193427.0
2022-06-08 14:00:00,15.18,15.23,15.09,15.14,746962.0,15.18,15.23,15.09,15.14,746962.0
2022-06-08 14:30:00,15.13,15.21,15.08,15.15,824681.0,15.13,15.21,15.08,15.15,824681.0
2022-06-08 15:00:00,15.16,15.17,15.1,15.14,985861.0,15.16,15.17,15.1,15.14,985861.0
2022-06-08 15:30:00,15.14,15.2,15.1,15.14,2078744.0,15.14,15.2,15.1,15.14,2078744.0
2022-06-09 09:30:00,15.14,15.2,14.32,14.38,4542809.0,15.14,15.2,14.32,14.38,4542809.0
2022-06-09 10:00:00,14.37,14.59,14.33,14.57,1911668.0,14.37,14.59,14.33,14.57,1911668.0
2022-06-09 10:30:00,14.57,14.61,14.2,14.26,1622221.0,14.57,14.61,14.2,14.26,1622221.0
2022-06-09 11:00:00,14.25,14.32,14.14,14.22,1412526.0,14.25,14.32,14.14,14.22,1412526.0
2022-06-09 11:30:00,14.22,14.34,14.15,14.27,929076.0,14.22,14.34,14.15,14.27,929076.0
2022-06-09 12:00:00,14.27,14.27,14.11,14.17,1077657.0,14.27,14.27,14.11,14.17,1077657.0
2022-06-09 12:30:00,14.17,14.19,14.02,14.14,1470624.0,14.17,14.19,14.02,14.14,1470624.0
2022-06-09 13:00:00,14.14,14.14,13.97,13.98,1593713.0,14.14,14.14,13.97,13.98,1593713.0
2022-06-09 13:30:00,13.98,14.04,13.93,14.03,1253055.0,13.98,14.04,13.93,14.03,1253055.0
2022-06-09 14:00:00,14.03,14.07,13.98,14.03,1415528.0,14.03,14.07,13.98,14.03,1415528.0
2022-06-09 14:30:00,14.04,14.06,13.95,13.96,1271592.0,14.04,14.06,13.95,13.96,1271592.0
2022-06-09 15:00:00,13.95,13.96,13.8,13.8,2104445.0,13.95,13.96,13.8,13.8,2104445.0
2022-06-09 15:30:00,13.8,13.86,13.75,13.76,4242260.0,13.8,13.86,13.75,13.76,4242260.0
2022-06-10 09:30:00,13.5,14.22,13.35,13.77,5858163.0,13.5,14.22,13.35,13.77,5858163.0
2022-06-10 10:00:00,13.76,13.77,13.32,13.38,3286989.0,13.76,13.77,13.32,13.38,3286989.0
2022-06-10 10:30:00,13.38,13.58,13.37,13.42,2167572.0,13.38,13.58,13.37,13.42,2167572.0
2022-06-10 11:00:00,13.42,13.44,13.18,13.23,1931241.0,13.42,13.44,13.18,13.23,1931241.0
2022-06-10 11:30:00,13.23,13.32,13.13,13.3,1809854.0,13.23,13.32,13.13,13.3,1809854.0
2022-06-10 12:00:00,13.3,13.35,13.11,13.16,1185858.0,13.3,13.35,13.11,13.16,1185858.0
2022-06-10 12:30:00,13.16,13.22,13.13,13.18,1263507.0,13.16,13.22,13.13,13.18,1263507.0
2022-06-10 13:00:00,13.19,13.24,13.1,13.23,1291105.0,13.19,13.24,13.1,13.23,1291105.0
2022-06-10 13:30:00,13.23,13.24,13.11,13.12,1151392.0,13.23,13.24,13.11,13.12,1151392.0
2022-06-10 14:00:00,13.13,13.24,13.08,13.16,1270839.0,13.13,13.24,13.08,13.16,1270839.0
2022-06-10 14:30:00,13.16,13.28,13.1,13.26,1241631.0,13.16,13.28,13.1,13.26,1241631.0
2022-06-10 15:00:00,13.26,13.3,13.18,13.25,1694325.0,13.26,13.3,13.18,13.25,1694325.0
2022-06-10 15:30:00,13.25,13.26,13.13,13.16,3947728.0,13.25,13.26,13.13,13.16,3947728.0
2022-06-13 09:30:00,12.45,12.47,11.86,11.88,6253333.0,12.45,12.47,11.86,11.88,6253333.0
2022-06-13 10:00:00,11.88,12.07,11.82,11.87,3403731.0,11.88,12.07,11.82,11.87,3403731.0
2022-06-13 10:30:00,11.86,11.87,11.5,11.55,3144113.0,11.86,11.87,11.5,11.55,3144113.0
2022-06-13 11:00:00,11.55,11.75,11.54,11.69,2253352.0,11.55,11.75,11.54,11.69,2253352.0
2022-06-13 11:30:00,11.69,11.95,11.67,11.87,1957272.0,11.69,11.95,11.67,11.87,1957272.0
2022-06-13 12:00:00,11.88,11.89,11.65,11.71,1746964.0,11.88,11.89,11.65,11.71,1746964.0
2022-06-13 12:30:00,11.7,11.99,11.68,11.8,1805166.0,11.7,11.99,11.68,11.8,1805166.0
2022-06-13 13:00:00,11.8,11.81,11.62,11.63,1311262.0,11.8,11.81,11.62,11.63,1311262.0
2022-06-13 13:30:00,11.63,11.79,11.6,11.75,1280407.0,11.63,11.79,11.6,11.75,1280407.0
2022-06-13 14:00:00,11.74,11.8,11.66,11.67,1453338.0,11.74,11.8,11.66,11.67,1453338.0
2022-06-13 14:30:00,11.68,11.71,11.6,11.61,1360025.0,11.68,11.71,11.6,11.61,1360025.0
2022-06-13 15:00:00,11.61,11.61,11.45,11.46,2050745.0,11.61,11.61,11.45,11.46,2050745.0
2022-06-13 15:30:00,11.45,11.57,11.45,11.55,4839259.0,11.45,11.57,11.45,11.55,4839259.0
2022-06-14 09:30:00,11.83,11.99,11.12,11.49,5200739.0,11.83,11.99,11.12,11.49,5200739.0
2022-06-14 10:00:00,11.49,11.59,11.2,11.24,2034955.0,11.49,11.59,11.2,11.24,2034955.0
2022-06-14 10:30:00,11.24,11.33,11.11,11.28,2660204.0,11.24,11.33,11.11,11.28,2660204.0
2022-06-14 11:00:00,11.28,11.41,11.21,11.36,1672064.0,11.28,11.41,11.21,11.36,1672064.0
2022-06-14 11:30:00,11.36,11.48,11.29,11.45,1556812.0,11.36,11.48,11.29,11.45,1556812.0
2022-06-14 12:00:00,11.45,11.46,11.25,11.28,1399746.0,11.45,11.46,11.25,11.28,1399746.0
2022-06-14 12:30:00,11.28,11.29,11.18,11.26,1073432.0,11.28,11.29,11.18,11.26,1073432.0
2022-06-14 13:00:00,11.26,11.36,11.2,11.28,996240.0,11.26,11.36,11.2,11.28,996240.0
2022-06-14 13:30:00,11.27,11.27,11.12,11.16,968192.0,11.27,11.27,11.12,11.16,968192.0
2022-06-14 14:00:00,11.16,11.22,11.11,11.19,1191336.0,11.16,11.22,11.11,11.19,1191336.0
2022-06-14 14:30:00,11.19,11.24,11.08,11.09,1271751.0,11.19,11.24,11.08,11.09,1271751.0
2022-06-14 15:00:00,11.09,11.1,10.96,11.02,1945985.0,11.09,11.1,10.96,11.02,1945985.0
2022-06-14 15:30:00,11.02,11.17,11.01,11.12,3021817.0,11.02,11.17,11.01,11.12,3021817.0
2022-06-15 09:30:00,11.26,11.64,11.18,11.51,3065522.0,11.26,11.64,11.18,11.51,3065522.0
2022-06-15 10:00:00,11.52,11.69,11.45,11.48,2463579.0,11.52,11.69,11.45,11.48,2463579.0
2022-06-15 10:30:00,11.49,11.5,11.29,11.33,2062946.0,11.49,11.5,11.29,11.33,2062946.0
2022-06-15 11:00:00,11.33,11.41,11.27,11.38,1305453.0,11.33,11.41,11.27,11.38,1305453.0
2022-06-15 11:30:00,11.38,11.57,11.37,11.56,1316746.0,11.38,11.57,11.37,11.56,1316746.0
2022-06-15 12:00:00,11.56,11.69,11.56,11.66,975957.0,11.56,11.69,11.56,11.66,975957.0
2022-06-15 12:30:00,11.66,11.7,11.5,11.53,1001488.0,11.66,11.7,11.5,11.53,1001488.0
2022-06-15 13:00:00,11.52,11.6,11.51,11.59,528900.0,11.52,11.6,11.51,11.59,528900.0
2022-06-15 13:30:00,11.59,11.77,11.55,11.72,1444157.0,11.59,11.77,11.55,11.72,1444157.0
2022-06-15 14:00:00,11.72,11.81,11.4,11.45,2371132.0,11.72,11.81,11.4,11.45,2371132.0
2022-06-15 14:30:00,11.45,11.94,11.28,11.58,4098444.0,11.45,11.94,11.28,11.58,4098444.0
2022-06-15 15:00:00,11.59,11.83,11.56,11.82,2354195.0,11.59,11.83,11.56,11.82,2354195.0
2022-06-15 15:30:00,11.82,11.92,11.71,11.73,3983300.0,11.82,11.92,11.71,11.73,3983300.0
2022-06-16 09:30:00,11.21,11.3,10.78,10.79,4001996.0,11.21,11.3,10.78,10.79,4001996.0
2022-06-16 10:00:00,10.78,10.83,10.61,10.82,2756553.0,10.78,10.83,10.61,10.82,2756553.0
2022-06-16 10:30:00,10.82,10.84,10.57,10.62,2266838.0,10.82,10.84,10.57,10.62,2266838.0
2022-06-16 11:00:00,10.62,10.79,10.6,10.73,1513323.0,10.62,10.79,10.6,10.73,1513323.0
2022-06-16 11:30:00,10.73,10.75,10.56,10.62,1733216.0,10.73,10.75,10.56,10.62,1733216.0
2022-06-16 12:00:00,10.62,10.64,10.5,10.51,1577001.0,10.62,10.64,10.5,10.51,1577001.0
2022-06-16 12:30:00,10.51,10.6,10.41,10.52,2144954.0,10.51,10.6,10.41,10.52,2144954.0
2022-06-16 13:00:00,10.52,10.58,10.46,10.55,1539148.0,10.52,10.58,10.46,10.55,1539148.0
2022-06-16 13:30:00,10.56,10.61,10.45,10.45,1552777.0,10.56,10.61,10.45,10.45,1552777.0
2022-06-16 14:00:00,10.46,10.46,10.38,10.39,1213220.0,10.46,10.46,10.38,10.39,1213220.0
2022-06-16 14:30:00,10.38,10.41,10.31,10.33,2421779.0,10.38,10.41,10.31,10.33,2421779.0
2022-06-16 15:00:00,10.33,10.45,10.32,10.41,2186503.0,10.33,10.45,10.32,10.41,2186503.0
2022-06-16 15:30:00,10.41,10.41,10.32,10.38,4001672.0,10.41,10.41,10.32,10.38,4001672.0
2022-06-17 09:30:00,10.46,10.82,10.36,10.75,3966131.0,10.46,10.82,10.36,10.75,3966131.0
2022-06-17 10:00:00,10.75,10.75,10.34,10.42,2102395.0,10.75,10.75,10.34,10.42,2102395.0
2022-06-17 10:30:00,10.42,10.64,10.34,10.63,1793704.0,10.42,10.64,10.34,10.63,1793704.0
2022-06-17 11:00:00,10.63,10.87,10.56,10.84,2851995.0,10.63,10.87,10.56,10.84,2851995.0
2022-06-17 11:30:00,10.84,10.98,10.77,10.83,1688331.0,10.84,10.98,10.77,10.83,1688331.0
2022-06-17 12:00:00,10.82,11.17,10.74,11.13,2280702.0,10.82,11.17,10.74,11.13,2280702.0
2022-06-17 12:30:00,11.13,11.14,10.99,11.04,1604658.0,11.13,11.14,10.99,11.04,1604658.0
2022-06-17 13:00:00,11.04,11.26,11.01,11.17,2102353.0,11.04,11.26,11.01,11.17,2102353.0
2022-06-17 13:30:00,11.17,11.25,11.11,11.18,1790978.0,11.17,11.25,11.11,11.18,1790978.0
2022-06-17 14:00:00,11.18,11.41,11.17,11.4,1647253.0,11.18,11.41,11.17,11.4,1647253.0
2022-06-17 14:30:00,11.39,11.45,11.3,11.33,1274089.0,11.39,11.45,11.3,11.33,1274089.0
2022-06-17 15:00:00,11.33,11.41,11.22,11.41,1710292.0,11.33,11.41,11.22,11.41,1710292.0
2022-06-17 15:30:00,11.41,11.45,11.36,11.42,3876284.0,11.41,11.45,11.36,11.42,3876284.0
2022-06-21 09:30:00,11.49,11.7,11.23,11.7,3793828.0,11.49,11.7,11.23,11.7,3793828.0
2022-06-21 10:00:00,11.7,11.78,11.58,11.67,2039388.0,11.7,11.78,11.58,11.67,2039388.0
2022-06-21 10:30:00,11.67,11.8,11.61,11.74,1169754.0,11.67,11.8,11.61,11.74,1169754.0
2022-06-21 11:00:00,11.75,11.75,11.62,11.68,1263110.0,11.75,11.75,11.62,11.68,1263110.0
2022-06-21 11:30:00,11.67,11.68,11.51,11.54,1007392.0,11.67,11.68,11.51,11.54,1007392.0
2022-06-21 12:00:00,11.54,11.63,11.52,11.63,609378.0,11.54,11.63,11.52,11.63,609378.0
2022-06-21 12:30:00,11.63,11.76,11.59,11.75,777206.0,11.63,11.76,11.59,11.75,777206.0
2022-06-21 13:00:00,11.75,11.76,11.63,11.65,551421.0,11.75,11.76,11.63,11.65,551421.0
2022-06-21 13:30:00,11.65,11.7,11.53,11.57,1108040.0,11.65,11.7,11.53,11.57,1108040.0
2022-06-21 14:00:00,11.57,11.64,11.54,11.62,875475.0,11.57,11.64,11.54,11.62,875475.0
2022-06-21 14:30:00,11.62,11.66,11.59,11.6,607146.0,11.62,11.66,11.59,11.6,607146.0
2022-06-21 15:00:00,11.61,11.63,11.54,11.57,1038647.0,11.61,11.63,11.54,11.57,1038647.0
2022-06-21 15:30:00,11.58,11.59,11.47,11.49,2581756.0,11.58,11.59,11.47,11.49,2581756.0
2022-06-22 09:30:00,11.36,11.58,11.2,11.47,2691771.0,11.36,11.58,11.2,11.47,2691771.0
2022-06-22 10:00:00,11.47,11.66,11.34,11.66,1627543.0,11.47,11.66,11.34,11.66,1627543.0
2022-06-22 10:30:00,11.66,11.79,11.63,11.7,1695354.0,11.66,11.79,11.63,11.7,1695354.0
2022-06-22 11:00:00,11.69,11.7,11.54,11.58,861166.0,11.69,11.7,11.54,11.58,861166.0
2022-06-22 11:30:00,11.57,11.65,11.48,11.49,791819.0,11.57,11.65,11.48,11.49,791819.0
2022-06-22 12:00:00,11.49,11.63,11.49,11.62,654955.0,11.49,11.63,11.49,11.62,654955.0
2022-06-22 12:30:00,11.61,11.67,11.59,11.65,553912.0,11.61,11.67,11.59,11.65,553912.0
2022-06-22 13:00:00,11.65,11.67,11.58,11.64,503595.0,11.65,11.67,11.58,11.64,503595.0
2022-06-22 13:30:00,11.63,11.67,11.59,11.63,460906.0,11.63,11.67,11.59,11.63,460906.0
2022-06-22 14:00:00,11.63,11.7,11.61,11.63,764781.0,11.63,11.7,11.61,11.63,764781.0
2022-06-22 14:30:00,11.64,11.67,11.56,11.61,738714.0,11.64,11.67,11.56,11.61,738714.0
2022-06-22 15:00:00,11.61,11.61,11.44,11.46,801753.0,11.61,11.61,11.44,11.46,801753.0
2022-06-22 15:30:00,11.46,11.53,11.45,11.47,1764359.0,11.46,11.53,11.45,11.47,1764359.0
2022-06-23 09:30:00,11.45,11.7,11.05,11.29,2486226.0,11.45,11.7,11.05,11.29,2486226.0
2022-06-23 10:00:00,11.28,11.31,11.12,11.27,1260339.0,11.28,11.31,11.12,11.27,1260339.0
2022-06-23 10:30:00,11.28,11.44,11.14,11.35,1324576.0,11.28,11.44,11.14,11.35,1324576.0
2022-06-23 11:00:00,11.36,11.47,11.29,11.41,870699.0,11.36,11.47,11.29,11.41,870699.0
2022-06-23 11:30:00,11.41,11.44,11.25,11.29,1104005.0,11.41,11.44,11.25,11.29,1104005.0
2022-06-23 12:00:00,11.3,11.3,11.16,11.23,734440.0,11.3,11.3,11.16,11.23,734440.0
2022-06-23 12:30:00,11.23,11.24,11.1,11.11,747450.0,11.23,11.24,11.1,11.11,747450.0
2022-06-23 13:00:00,11.1,11.14,11.04,11.05,859959.0,11.1,11.14,11.04,11.05,859959.0
2022-06-23 13:30:00,11.05,11.09,10.96,11.07,1416990.0,11.05,11.09,10.96,11.07,1416990.0
2022-06-23 14:00:00,11.07,11.13,11.03,11.12,709743.0,11.07,11.13,11.03,11.12,709743.0
2022-06-23 14:30:00,11.12,11.24,11.1,11.24,600624.0,11.12,11.24,11.1,11.24,600624.0
2022-06-23 15:00:00,11.24,11.38,11.22,11.38,788030.0,11.24,11.38,11.22,11.38,788030.0
2022-06-23 15:30:00,11.38,11.5,11.37,11.45,2003127.0,11.38,11.5,11.37,11.45,2003127.0
2022-06-24 09:30:00,11.63,12.6,11.47,12.59,5258986.0,11.63,12.6,11.47,12.59,5258986.0
2022-06-24 10:00:00,12.59,12.71,12.39,12.57,3576974.0,12.59,12.71,12.39,12.57,3576974.0
2022-06-24 10:30:00,12.58,12.85,12.57,12.77,2488786.0,12.58,12.85,12.57,12.77,2488786.0
2022-06-24 11:00:00,12.77,12.83,12.61,12.79,2027422.0,12.77,12.83,12.61,12.79,2027422.0
2022-06-24 11:30:00,12.79,12.87,12.66,12.85,1792731.0,12.79,12.87,12.66,12.85,1792731.0
2022-06-24 12:00:00,12.86,13.05,12.8,13.03,1663250.0,12.86,13.05,12.8,13.03,1663250.0
2022-06-24 12:30:00,13.04,13.13,12.98,13.08,1462763.0,13.04,13.13,12.98,13.08,1462763.0
2022-06-24 13:00:00,13.08,13.12,12.95,12.98,1542511.0,13.08,13.12,12.95,12.98,1542511.0
2022-06-24 13:30:00,12.97,12.98,12.82,12.92,1179228.0,12.97,12.98,12.82,12.92,1179228.0
2022-06-24 14:00:00,12.92,13.09,12.91,13.09,1216282.0,12.92,13.09,12.91,13.09,1216282.0
2022-06-24 14:30:00,13.09,13.17,13.08,13.12,1125369.0,13.09,13.17,13.08,13.12,1125369.0
2022-06-24 15:00:00,13.13,13.21,13.11,13.2,1665722.0,13.13,13.21,13.11,13.2,1665722.0
2022-06-24 15:30:00,13.2,13.27,13.16,13.23,4862411.0,13.2,13.27,13.16,13.23,4862411.0
2022-06-27 09:30:00,13.21,13.21,12.58,12.82,3927969.0,13.21,13.21,12.58,12.82,3927969.0
2022-06-27 10:00:00,12.81,12.88,12.45,12.45,1992313.0,12.81,12.88,12.45,12.45,1992313.0
2022-06-27 10:30:00,12.45,12.86,12.43,12.8,1348186.0,12.45,12.86,12.43,12.8,1348186.0
2022-06-27 11:00:00,12.81,12.93,12.76,12.92,1265762.0,12.81,12.93,12.76,12.92,1265762.0
2022-06-27 11:30:00,12.92,12.92,12.75,12.8,855754.0,12.92,12.92,12.75,12.8,855754.0
2022-06-27 12:00:00,12.8,12.82,12.65,12.68,779803.0,12.8,12.82,12.65,12.68,779803.0
2022-06-27 12:30:00,12.67,12.83,12.64,12.83,729742.0,12.67,12.83,12.64,12.83,729742.0
2022-06-27 13:00:00,12.83,12.88,12.75,12.81,774911.0,12.83,12.88,12.75,12.81,774911.0
2022-06-27 13:30:00,12.8,12.8,12.73,12.79,576022.0,12.8,12.8,12.73,12.79,576022.0
2022-06-27 14:00:00,12.79,12.9,12.75,12.86,566526.0,12.79,12.9,12.75,12.86,566526.0
2022-06-27 14:30:00,12.86,12.92,12.83,12.87,556842.0,12.86,12.92,12.83,12.87,556842.0
2022-06-27 15:00:00,12.87,12.95,12.79,12.89,973497.0,12.87,12.95,12.79,12.89,973497.0
2022-06-27 15:30:00,12.9,12.93,12.81,12.88,2333350.0,12.9,12.93,12.81,12.88,2333350.0
2022-06-28 09:30:00,13.0,13.58,12.95,13.44,2897311.0,13.0,13.58,12.95,13.44,2897311.0
2022-06-28 10:00:00,13.44,13.44,13.06,13.29,1548823.0,13.44,13.44,13.06,13.29,1548823.0
2022-06-28 10:30:00,13.29,13.38,13.15,13.28,1144928.0,13.29,13.38,13.15,13.28,1144928.0
2022-06-28 11:00:00,13.28,13.35,12.92,12.96,1103185.0,13.28,13.35,12.92,12.96,1103185.0
2022-06-28 11:30:00,12.95,13.06,12.85,12.91,1139588.0,12.95,13.06,12.85,12.91,1139588.0
2022-06-28 12:00:00,12.92,13.05,12.88,13.01,624078.0,12.92,13.05,12.88,13.01,624078.0
2022-06-28 12:30:00,13.01,13.13,12.97,13.04,670702.0,13.01,13.13,12.97,13.04,670702.0
2022-06-28 13:00:00,13.04,13.04,12.87,12.95,702231.0,13.04,13.04,12.87,12.95,702231.0
2022-06-28 13:30:00,12.95,12.97,12.81,12.82,614028.0,12.95,12.97,12.81,12.82,614028.0
2022-06-28 14:00:00,12.81,12.87,12.73,12.8,782486.0,12.81,12.87,12.73,12.8,782486.0
2022-06-28 14:30:00,12.8,12.81,12.71,12.79,725016.0,12.8,12.81,12.71,12.79,725016.0
2022-06-28 15:00:00,12.79,12.9,12.76,12.87,740138.0,12.79,12.9,12.76,12.87,740138.0
2022-06-28 15:30:00,12.87,12.89,12.74,12.77,1532772.0,12.87,12.89,12.74,12.77,1532772.0
2022-06-29 09:30:00,12.2,12.21,11.65,11.67,3767441.0,12.2,12.21,11.65,11.67,3767441.0
2022-06-29 10:00:00,11.68,11.74,11.3,11.33,3889834.0,11.68,11.74,11.3,11.33,3889834.0
2022-06-29 10:30:00,11.33,11.55,11.31,11.36,2495664.0,11.33,11.55,11.31,11.36,2495664.0
2022-06-29 11:00:00,11.37,11.56,11.3,11.56,1838605.0,11.37,11.56,11.3,11.56,1838605.0
2022-06-29 11:30:00,11.56,11.7,11.49,11.65,1466198.0,11.56,11.7,11.49,11.65,1466198.0
2022-06-29 12:00:00,11.65,11.68,11.5,11.51,1142098.0,11.65,11.68,11.5,11.51,1142098.0
2022-06-29 12:30:00,11.51,11.55,11.35,11.42,1258044.0,11.51,11.55,11.35,11.42,1258044.0
2022-06-29 13:00:00,11.43,11.48,11.36,11.41,1083667.0,11.43,11.48,11.36,11.41,1083667.0
2022-06-29 13:30:00,11.41,11.47,11.37,11.44,855101.0,11.41,11.47,11.37,11.44,855101.0
2022-06-29 14:00:00,11.44,11.54,11.42,11.5,1064367.0,11.44,11.54,11.42,11.5,1064367.0
2022-06-29 14:30:00,11.5,11.58,11.48,11.57,811039.0,11.5,11.58,11.48,11.57,811039.0
2022-06-29 15:00:00,11.57,11.62,11.51,11.61,1143702.0,11.57,11.62,11.51,11.61,1143702.0
2022-06-29 15:30:00,11.61,11.61,11.5,11.57,2772368.0,11.61,11.61,11.5,11.57,2772368.0
2022-06-30 09:30:00,11.31,11.31,10.65,10.75,3588150.0,11.31,11.31,10.65,10.75,3588150.0
2022-06-30 10:00:00,10.75,10.75,10.5,10.66,3336546.0,10.75,10.75,10.5,10.66,3336546.0
2022-06-30 10:30:00,10.65,10.79,10.54,10.66,2511290.0,10.65,10.79,10.54,10.66,2511290.0
2022-06-30 11:00:00,10.66,10.93,10.59,10.87,1971740.0,10.66,10.93,10.59,10.87,1971740.0
2022-06-30 11:30:00,10.87,11.08,10.81,11.05,1882178.0,10.87,11.08,10.81,11.05,1882178.0
2022-06-30 12:00:00,11.05,11.11,10.85,11.11,1757270.0,11.05,11.11,10.85,11.11,1757270.0
2022-06-30 12:30:00,11.1,11.17,11.0,11.09,1747635.0,11.1,11.17,11.0,11.09,1747635.0
2022-06-30 13:00:00,11.09,11.11,10.94,11.08,1021633.0,11.09,11.11,10.94,11.08,1021633.0
2022-06-30 13:30:00,11.08,11.29,11.05,11.2,1154827.0,11.08,11.29,11.05,11.2,1154827.0
2022-06-30 14:00:00,11.2,11.22,11.1,11.15,1063095.0,11.2,11.22,11.1,11.15,1063095.0
2022-06-30 14:30:00,11.15,11.16,11.01,11.03,1083449.0,11.15,11.16,11.01,11.03,1083449.0
2022-06-30 15:00:00,11.02,11.05,10.94,11.04,1585083.0,11.02,11.05,10.94,11.04,1585083.0
2022-06-30 15:30:00,11.04,11.12,11.01,11.11,3242371.0,11.04,11.12,11.01,11.11,3242371.0
2022-07-01 09:30:00,11.03,11.38,10.93,11.24,2653579.0,11.03,11.38,10.93,11.24,2653579.0
2022-07-01 10:00:00,11.25,11.35,11.12,11.12,2353123.0,11.25,11.35,11.12,11.12,2353123.0
2022-07-01 10:30:00,11.13,11.15,10.91,11.05,1331143.0,11.13,11.15,10.91,11.05,1331143.0
2022-07-01 11:00:00,11.05,11.26,11.01,11.12,1160409.0,11.05,11.26,11.01,11.12,1160409.0
2022-07-01 11:30:00,11.13,11.18,10.99,11.03,904830.0,11.13,11.18,10.99,11.03,904830.0
2022-07-01 12:00:00,11.03,11.1,11.01,11.04,1042975.0,11.03,11.1,11.01,11.04,1042975.0
2022-07-01 12:30:00,11.05,11.05,10.91,10.97,1370911.0,11.05,11.05,10.91,10.97,1370911.0
2022-07-01 13:00:00,10.97,11.13,10.95,11.12,922339.0,10.97,11.13,10.95,11.12,922339.0
2022-07-01 13:30:00,11.12,11.25,11.11,11.25,1063975.0,11.12,11.25,11.11,11.25,1063975.0
2022-07-01 14:00:00,11.25,11.34,11.17,11.3,1060296.0,11.25,11.34,11.17,11.3,1060296.0
2022-07-01 14:30:00,11.31,11.38,11.29,11.33,1006585.0,11.31,11.38,11.29,11.33,1006585.0
2022-07-01 15:00:00,11.33,11.34,11.22,11.24,1040406.0,11.33,11.34,11.22,11.24,1040406.0
2022-07-01 15:30:00,11.25,11.35,11.24,11.34,2589437.0,11.25,11.35,11.24,11.34,2589437.0
2022-07-05 09:30:00,11.05,11.05,10.47,10.76,4193682.0,11.05,11.05,10.47,10.76,4193682.0
2022-07-05 10:00:00,10.75,11.12,10.58,11.11,2093527.0,10.75,11.12,10.58,11.11,2093527.0
2022-07-05 10:30:00,11.12,11.52,11.1,11.51,2914780.0,11.12,11.52,11.1,11.51,2914780.0
2022-07-05 11:00:00,11.51,11.77,11.44,11.77,3788965.0,11.51,11.77,11.44,11.77,3788965.0
2022-07-05 11:30:00,11.76,11.97,11.68,11.95,2048880.0,11.76,11.97,11.68,11.95,2048880.0
2022-07-05 12:00:00,11.95,12.22,11.94,12.19,2822657.0,11.95,12.22,11.94,12.19,2822657.0
2022-07-05 12:30:00,12.19,12.22,11.93,12.04,1734687.0,12.19,12.22,11.93,12.04,1734687.0
2022-07-05 13:00:00,12.04,12.28,12.03,12.25,1372500.0,12.04,12.28,12.03,12.25,1372500.0
2022-07-05 13:30:00,12.25,12.41,12.24,12.37,1502891.0,12.25,12.41,12.24,12.37,1502891.0
2022-07-05 14:00:00,12.37,12.39,12.22,12.31,1282187.0,12.37,12.39,12.22,12.31,1282187.0
2022-07-05 14:30:00,12.32,12.42,12.29,12.33,1404362.0,12.32,12.42,12.29,12.33,1404362.0
2022-07-05 15:00:00,12.32,12.38,12.24,12.37,1986817.0,12.32,12.38,12.24,12.37,1986817.0
2022-07-05 15:30:00,12.37,12.48,12.34,12.46,4375864.0,12.37,12.48,12.34,12.46,4375864.0
2022-07-06 09:30:00,12.32,12.67,11.79,11.89,5661828.0,12.32,12.67,11.79,11.89,5661828.0
2022-07-06 10:00:00,11.89,12.02,11.52,11.54,3374567.0,11.89,12.02,11.52,11.54,3374567.0
2022-07-06 10:30:00,11.55,11.71,11.46,11.5,2568500.0,11.55,11.71,11.46,11.5,2568500.0
2022-07-06 11:00:00,11.51,11.52,11.27,11.3,2387246.0,11.51,11.52,11.27,11.3,2387246.0
2022-07-06 11:30:00,11.3,11.34,11.21,11.27,1980364.0,11.3,11.34,11.21,11.27,1980364.0
2022-07-06 12:00:00,11.28,11.33,11.2,11.29,1479505.0,11.28,11.33,11.2,11.29,1479505.0
2022-07-06 12:30:00,11.29,11.29,11.2,11.25,1213849.0,11.29,11.29,11.2,11.25,1213849.0
2022-07-06 13:00:00,11.26,11.38,11.24,11.32,1797685.0,11.26,11.38,11.24,11.32,1797685.0
2022-07-06 13:30:00,11.31,11.39,11.28,11.36,997950.0,11.31,11.39,11.28,11.36,997950.0
2022-07-06 14:00:00,11.35,11.43,11.21,11.33,1814703.0,11.35,11.43,11.21,11.33,1814703.0
2022-07-06 14:30:00,11.33,11.42,11.27,11.38,1436690.0,11.33,11.42,11.27,11.38,1436690.0
2022-07-06 15:00:00,11.38,11.39,11.27,11.34,1364986.0,11.38,11.39,11.27,11.34,1364986.0
2022-07-06 15:30:00,11.34,11.39,11.24,11.27,3396080.0,11.34,11.39,11.24,11.27,3396080.0
2022-07-07 09:30:00,11.5,11.87,11.5,11.73,3896382.0,11.5,11.87,11.5,11.73,3896382.0
2022-07-07 10:00:00,11.73,11.79,11.49,11.65,2175330.0,11.73,11.79,11.49,11.65,2175330.0
2022-07-07 10:30:00,11.65,11.71,11.58,11.62,1020439.0,11.65,11.71,11.58,11.62,1020439.0
2022-07-07 11:00:00,11.63,11.7,11.54,11.62,740778.0,11.63,11.7,11.54,11.62,740778.0
2022-07-07 11:30:00,11.62,11.7,11.6,11.63,692257.0,11.62,11.7,11.6,11.63,692257.0
2022-07-07 12:00:00,11.63,11.67,11.55,11.61,1266985.0,11.63,11.67,11.55,11.61,1266985.0
2022-07-07 12:30:00,11.61,11.65,11.6,11.62,548726.0,11.61,11.65,11.6,11.62,548726.0
2022-07-07 13:00:00,11.62,11.65,11.58,11.63,616656.0,11.62,11.65,11.58,11.63,616656.0
2022-07-07 13:30:00,11.62,11.74,11.61,11.72,661515.0,11.62,11.74,11.61,11.72,661515.0
2022-07-07 14:00:00,11.72,11.82,11.71,11.82,1036503.0,11.72,11.82,11.71,11.82,1036503.0
2022-07-07 14:30:00,11.81,11.85,11.72,11.84,729976.0,11.81,11.85,11.72,11.84,729976.0
2022-07-07 15:00:00,11.84,11.86,11.78,11.79,1047371.0,11.84,11.86,11.78,11.79,1047371.0
2022-07-07 15:30:00,11.79,11.83,11.77,11.8,2161058.0,11.79,11.83,11.77,11.8,2161058.0
2022-07-08 09:30:00,11.71,11.87,11.33,11.35,2875882.0,11.71,11.87,11.33,11.35,2875882.0
2022-07-08 10:00:00,11.36,11.71,11.29,11.67,1864663.0,11.36,11.71,11.29,11.67,1864663.0
2022-07-08 10:30:00,11.67,11.87,11.65,11.8,1413523.0,11.67,11.87,11.65,11.8,1413523.0
2022-07-08 11:00:00,11.81,11.91,11.79,11.83,990064.0,11.81,11.91,11.79,11.83,990064.0
2022-07-08 11:30:00,11.82,11.82,11.6,11.73,968981.0,11.82,11.82,11.6,11.73,968981.0
2022-07-08 12:00:00,11.74,11.74,11.49,11.5,893378.0,11.74,11.74,11.49,11.5,893378.0
2022-07-08 12:30:00,11.5,11.52,11.43,11.46,916308.0,11.5,11.52,11.43,11.46,916308.0
2022-07-08 13:00:00,11.45,11.56,11.4,11.52,833067.0,11.45,11.56,11.4,11.52,833067.0
2022-07-08 13:30:00,11.52,11.59,11.48,11.51,568163.0,11.52,11.59,11.48,11.51,568163.0
2022-07-08 14:00:00,11.51,11.57,11.49,11.55,698034.0,11.51,11.57,11.49,11.55,698034.0
2022-07-08 14:30:00,11.55,11.6,11.51,11.56,489519.0,11.55,11.6,11.51,11.56,489519.0
2022-07-08 15:00:00,11.57,11.58,11.49,11.53,847741.0,11.57,11.58,11.49,11.53,847741.0
2022-07-08 15:30:00,11.53,11.56,11.45,11.53,1682436.0,11.53,11.56,11.45,11.53,1682436.0
2022-07-11 09:30:00,11.32,11.43,10.83,11.05,2925574.0,11.32,11.43,10.83,11.05,2925574.0
2022-07-11 10:00:00,11.05,11.17,10.91,11.03,1492116.0,11.05,11.17,10.91,11.03,1492116.0
2022-07-11 10:30:00,11.03,11.09,10.9,10.9,1293269.0,11.03,11.09,10.9,10.9,1293269.0
2022-07-11 11:00:00,10.91,11.01,10.87,10.99,930052.0,10.91,11.01,10.87,10.99,930052.0
2022-07-11 11:30:00,10.98,11.0,10.91,10.94,677598.0,10.98,11.0,10.91,10.94,677598.0
2022-07-11 12:00:00,10.94,11.02,10.87,10.95,652529.0,10.94,11.02,10.87,10.95,652529.0
2022-07-11 12:30:00,10.96,10.98,10.91,10.96,516031.0,10.96,10.98,10.91,10.96,516031.0
2022-07-11 13:00:00,10.95,11.04,10.94,11.03,583862.0,10.95,11.04,10.94,11.03,583862.0
2022-07-11 13:30:00,11.03,11.08,11.01,11.05,537874.0,11.03,11.08,11.01,11.05,537874.0
2022-07-11 14:00:00,11.05,11.09,11.0,11.05,481543.0,11.05,11.09,11.0,11.05,481543.0
2022-07-11 14:30:00,11.05,11.05,10.97,11.01,505647.0,11.05,11.05,10.97,11.01,505647.0
2022-07-11 15:00:00,11.01,11.05,10.97,11.04,554041.0,11.01,11.05,10.97,11.04,554041.0
2022-07-11 15:30:00,11.03,11.05,10.94,10.96,1826698.0,11.03,11.05,10.94,10.96,1826698.0
2022-07-12 09:30:00,11.01,11.34,10.91,11.19,2313710.0,11.01,11.34,10.91,11.19,2313710.0
2022-07-12 10:00:00,11.18,11.57,11.07,11.42,1727511.0,11.18,11.57,11.07,11.42,1727511.0
2022-07-12 10:30:00,11.42,11.55,11.33,11.53,1245763.0,11.42,11.55,11.33,11.53,1245763.0
2022-07-12 11:00:00,11.53,11.65,11.47,11.52,879462.0,11.53,11.65,11.47,11.52,879462.0
2022-07-12 11:30:00,11.53,11.68,11.52,11.64,1294117.0,11.53,11.68,11.52,11.64,1294117.0
2022-07-12 12:00:00,11.64,11.74,11.59,11.74,831919.0,11.64,11.74,11.59,11.74,831919.0
2022-07-12 12:30:00,11.74,11.77,11.68,11.74,711795.0,11.74,11.77,11.68,11.74,711795.0
2022-07-12 13:00:00,11.74,11.8,11.63,11.65,898815.0,11.74,11.8,11.63,11.65,898815.0
2022-07-12 13:30:00,11.66,11.74,11.61,11.74,748265.0,11.66,11.74,11.61,11.74,748265.0
2022-07-12 14:00:00,11.74,11.78,11.67,11.77,670761.0,11.74,11.78,11.67,11.77,670761.0
2022-07-12 14:30:00,11.77,11.78,11.6,11.62,705933.0,11.77,11.78,11.6,11.62,705933.0
2022-07-12 15:00:00,11.61,11.62,11.51,11.54,1000041.0,11.61,11.62,11.51,11.54,1000041.0
2022-07-12 15:30:00,11.54,11.63,11.5,11.6,2014674.0,11.54,11.63,11.5,11.6,2014674.0
2022-07-13 09:30:00,11.14,11.47,10.96,11.27,3622067.0,11.14,11.47,10.96,11.27,3622067.0
2022-07-13 10:00:00,11.27,11.37,11.13,11.28,1729706.0,11.27,11.37,11.13,11.28,1729706.0
2022-07-13 10:30:00,11.27,11.48,11.26,11.48,1566202.0,11.27,11.48,11.26,11.48,1566202.0
2022-07-13 11:00:00,11.48,11.56,11.38,11.4,945979.0,11.48,11.56,11.38,11.4,945979.0
2022-07-13 11:30:00,11.4,11.44,11.32,11.35,486119.0,11.4,11.44,11.32,11.35,486119.0
2022-07-13 12:00:00,11.35,11.44,11.32,11.41,432871.0,11.35,11.44,11.32,11.41,432871.0
2022-07-13 12:30:00,11.4,11.45,11.37,11.42,486199.0,11.4,11.45,11.37,11.42,486199.0
2022-07-13 13:00:00,11.42,11.53,11.39,11.49,579285.0,11.42,11.53,11.39,11.49,579285.0
2022-07-13 13:30:00,11.49,11.61,11.46,11.58,605348.0,11.49,11.61,11.46,11.58,605348.0
2022-07-13 14:00:00,11.58,11.59,11.45,11.59,586924.0,11.58,11.59,11.45,11.59,586924.0
2022-07-13 14:30:00,11.58,11.6,11.52,11.6,407208.0,11.58,11.6,11.52,11.6,407208.0
2022-07-13 15:00:00,11.6,11.61,11.53,11.53,562518.0,11.6,11.61,11.53,11.53,562518.0
2022-07-13 15:30:00,11.54,11.55,11.49,11.51,1377465.0,11.54,11.55,11.49,11.51,1377465.0
2022-07-14 09:30:00,11.36,11.61,11.13,11.48,2442817.0,11.36,11.61,11.13,11.48,2442817.0
2022-07-14 10:00:00,11.47,11.49,11.18,11.31,1426579.0,11.47,11.49,11.18,11.31,1426579.0
2022-07-14 10:30:00,11.3,11.39,11.17,11.22,1317234.0,11.3,11.39,11.17,11.22,1317234.0
2022-07-14 11:00:00,11.22,11.36,11.2,11.29,982274.0,11.22,11.36,11.2,11.29,982274.0
2022-07-14 11:30:00,11.29,11.34,11.17,11.33,1001672.0,11.29,11.34,11.17,11.33,1001672.0
2022-07-14 12:00:00,11.33,11.34,11.2,11.2,613133.0,11.33,11.34,11.2,11.2,613133.0
2022-07-14 12:30:00,11.21,11.22,11.14,11.19,880183.0,11.21,11.22,11.14,11.19,880183.0
2022-07-14 13:00:00,11.19,11.23,11.13,11.19,699403.0,11.19,11.23,11.13,11.19,699403.0
2022-07-14 13:30:00,11.18,11.24,11.15,11.22,646461.0,11.18,11.24,11.15,11.22,646461.0
2022-07-14 14:00:00,11.22,11.31,11.21,11.3,814451.0,11.22,11.31,11.21,11.3,814451.0
2022-07-14 14:30:00,11.29,11.35,11.2,11.23,852215.0,11.29,11.35,11.2,11.23,852215.0
2022-07-14 15:00:00,11.23,11.26,11.17,11.24,633668.0,11.23,11.26,11.17,11.24,633668.0
2022-07-14 15:30:00,11.25,11.26,11.13,11.18,1702378.0,11.25,11.26,11.13,11.18,1702378.0
2022-07-15 09:30:00,11.35,11.66,11.18,11.24,2447970.0,11.35,11.66,11.18,11.24,2447970.0
2022-07-15 10:00:00,11.25,11.61,11.2,11.59,1819186.0,11.25,11.61,11.2,11.59,1819186.0
2022-07-15 10:30:00,11.6,11.61,11.48,11.5,1175651.0,11.6,11.61,11.48,11.5,1175651.0
2022-07-15 11:00:00,11.51,11.65,11.49,11.61,1032598.0,11.51,11.65,11.49,11.61,1032598.0
2022-07-15 11:30:00,11.61,11.74,11.58,11.73,1095040.0,11.61,11.74,11.58,11.73,1095040.0
2022-07-15 12:00:00,11.73,11.78,11.7,11.75,797002.0,11.73,11.78,11.7,11.75,797002.0
2022-07-15 12:30:00,11.74,11.77,11.67,11.68,656128.0,11.74,11.77,11.67,11.68,656128.0
2022-07-15 13:00:00,11.69,11.85,11.67,11.84,898250.0,11.69,11.85,11.67,11.84,898250.0
2022-07-15 13:30:00,11.85,11.85,11.77,11.81,410840.0,11.85,11.85,11.77,11.81,410840.0
2022-07-15 14:00:00,11.81,11.83,11.75,11.8,427918.0,11.81,11.83,11.75,11.8,427918.0
2022-07-15 14:30:00,11.8,11.84,11.76,11.77,476628.0,11.8,11.84,11.76,11.77,476628.0
2022-07-15 15:00:00,11.77,11.83,11.72,11.8,892182.0,11.77,11.83,11.72,11.8,892182.0
2022-07-15 15:30:00,11.8,11.83,11.73,11.8,1731783.0,11.8,11.83,11.73,11.8,1731783.0
2022-07-18 09:30:00,12.15,12.69,12.14,12.62,3940919.0,12.15,12.69,12.14,12.62,3940919.0
2022-07-18 10:00:00,12.62,12.65,12.46,12.56,1885541.0,12.62,12.65,12.46,12.56,1885541.0
2022-07-18 10:30:00,12.56,12.83,12.56,12.81,1873499.0,12.56,12.83,12.56,12.81,1873499.0
2022-07-18 11:00:00,12.81,12.86,12.7,12.74,1067275.0,12.81,12.86,12.7,12.74,1067275.0
2022-07-18 11:30:00,12.73,12.87,12.69,12.87,1061381.0,12.73,12.87,12.69,12.87,1061381.0
2022-07-18 12:00:00,12.87,12.96,12.84,12.93,1074439.0,12.87,12.96,12.84,12.93,1074439.0
2022-07-18 12:30:00,12.93,12.93,12.7,12.71,928803.0,12.93,12.93,12.7,12.71,928803.0
2022-07-18 13:00:00,12.71,12.78,12.65,12.73,829780.0,12.71,12.78,12.65,12.73,829780.0
2022-07-18 13:30:00,12.72,12.73,12.52,12.53,917977.0,12.72,12.73,12.52,12.53,917977.0
2022-07-18 14:00:00,12.53,12.61,12.48,12.49,903569.0,12.53,12.61,12.48,12.49,903569.0
2022-07-18 14:30:00,12.49,12.5,12.32,12.37,874744.0,12.49,12.5,12.32,12.37,874744.0
2022-07-18 15:00:00,12.36,12.58,12.32,12.52,1479631.0,12.36,12.58,12.32,12.52,1479631.0
2022-07-18 15:30:00,12.51,12.51,12.36,12.39,2121922.0,12.51,12.51,12.36,12.39,2121922.0
2022-07-19 09:30:00,12.75,13.13,12.58,12.69,4053786.0,12.75,13.13,12.58,12.69,4053786.0
2022-07-19 10:00:00,12.69,12.93,12.66,12.92,2164380.0,12.69,12.93,12.66,12.92,2164380.0
2022-07-19 10:30:00,12.92,12.94,12.76,12.79,1513507.0,12.92,12.94,12.76,12.79,1513507.0
2022-07-19 11:00:00,12.79,12.84,12.7,12.74,792054.0,12.79,12.84,12.7,12.74,792054.0
2022-07-19 11:30:00,12.75,12.89,12.73,12.86,1376987.0,12.75,12.89,12.73,12.86,1376987.0
2022-07-19 12:00:00,12.85,12.88,12.77,12.78,1146035.0,12.85,12.88,12.77,12.78,1146035.0
2022-07-19 12:30:00,12.77,12.92,12.76,12.9,684753.0,12.77,12.92,12.76,12.9,684753.0
2022-07-19 13:00:00,12.9,12.9,12.76,12.86,659499.0,12.9,12.9,12.76,12.86,659499.0
2022-07-19 13:30:00,12.86,12.93,12.84,12.92,1036755.0,12.86,12.93,12.84,12.92,1036755.0
2022-07-19 14:00:00,12.92,12.98,12.86,12.87,929251.0,12.92,12.98,12.86,12.87,929251.0
2022-07-19 14:30:00,12.87,12.92,12.84,12.88,755572.0,12.87,12.92,12.84,12.88,755572.0
2022-07-19 15:00:00,12.88,12.92,12.84,12.9,832695.0,12.88,12.92,12.84,12.9,832695.0
2022-07-19 15:30:00,12.9,12.91,12.83,12.83,2339541.0,12.9,12.91,12.83,12.83,2339541.0
2022-07-20 09:30:00,12.85,13.14,12.7,12.96,2974151.0,12.85,13.14,12.7,12.96,2974151.0
2022-07-20 10:00:00,12.97,13.45,12.96,13.43,3198230.0,12.97,13.45,12.96,13.43,3198230.0
2022-07-20 10:30:00,13.42,13.49,13.33,13.45,1997186.0,13.42,13.49,13.33,13.45,1997186.0
2022-07-20 11:00:00,13.45,13.5,13.38,13.42,1456731.0,13.45,13.5,13.38,13.42,1456731.0
2022-07-20 11:30:00,13.41,13.51,13.36,13.49,1425775.0,13.41,13.51,13.36,13.49,1425775.0
2022-07-20 12:00:00,13.49,13.52,13.35,13.36,1048624.0,13.49,13.52,13.35,13.36,1048624.0
2022-07-20 12:30:00,13.36,13.38,13.18,13.24,1085688.0,13.36,13.38,13.18,13.24,1085688.0
2022-07-20 13:00:00,13.23,13.24,13.08,13.16,930154.0,13.23,13.24,13.08,13.16,930154.0
2022-07-20 13:30:00,13.15,13.22,13.12,13.13,748222.0,13.15,13.22,13.12,13.13,748222.0
2022-07-20 14:00:00,13.13,13.29,13.12,13.25,539091.0,13.13,13.29,13.12,13.25,539091.0
2022-07-20 14:30:00,13.25,13.33,13.22,13.29,766481.0,13.25,13.33,13.22,13.29,766481.0
2022-07-20 15:00:00,13.3,13.44,13.29,13.43,923785.0,13.3,13.44,13.29,13.43,923785.0
2022-07-20 15:30:00,13.43,13.49,13.37,13.46,2701567.0,13.43,13.49,13.37,13.46,2701567.0
2022-07-21 09:30:00,12.49,12.52,12.15,12.37,6410996.0,12.49,12.52,12.15,12.37,6410996.0
2022-07-21 10:00:00,12.37,12.45,12.14,12.16,3268872.0,12.37,12.45,12.14,12.16,3268872.0
2022-07-21 10:30:00,12.16,12.39,12.1,12.38,1589153.0,12.16,12.39,12.1,12.38,1589153.0
2022-07-21 11:00:00,12.38,12.39,12.27,12.32,817300.0,12.38,12.39,12.27,12.32,817300.0
2022-07-21 11:30:00,12.32,12.37,12.26,12.29,979134.0,12.32,12.37,12.26,12.29,979134.0
2022-07-21 12:00:00,12.29,12.42,12.28,12.4,950586.0,12.29,12.42,12.28,12.4,950586.0
2022-07-21 12:30:00,12.4,12.48,12.39,12.48,846975.0,12.4,12.48,12.39,12.48,846975.0
2022-07-21 13:00:00,12.48,12.48,12.39,12.4,652266.0,12.48,12.48,12.39,12.4,652266.0
2022-07-21 13:30:00,12.41,12.41,12.3,12.33,687477.0,12.41,12.41,12.3,12.33,687477.0
2022-07-21 14:00:00,12.33,12.41,12.32,12.41,753417.0,12.33,12.41,12.32,12.41,753417.0
2022-07-21 14:30:00,12.41,12.41,12.32,12.34,581576.0,12.41,12.41,12.32,12.34,581576.0
2022-07-21 15:00:00,12.34,12.4,12.32,12.4,669976.0,12.34,12.4,12.32,12.4,669976.0
2022-07-21 15:30:00,12.4,12.49,12.36,12.47,2455998.0,12.4,12.49,12.36,12.47,2455998.0
2022-07-22 09:30:00,12.7,12.7,12.26,12.27,2671047.0,12.7,12.7,12.26,12.27,2671047.0
2022-07-22 10:00:00,12.28,12.36,12.17,12.29,1297970.0,12.28,12.36,12.17,12.29,1297970.0
2022-07-22 10:30:00,12.29,12.37,12.24,12.26,628515.0,12.29,12.37,12.24,12.26,628515.0
2022-07-22 11:00:00,12.26,12.26,12.14,12.15,743395.0,12.26,12.26,12.14,12.15,743395.0
2022-07-22 11:30:00,12.15,12.17,12.0,12.02,1047460.0,12.15,12.17,12.0,12.02,1047460.0
2022-07-22 12:00:00,12.02,12.03,11.86,11.93,1184296.0,12.02,12.03,11.86,11.93,1184296.0
2022-07-22 12:30:00,11.92,12.02,11.92,11.96,850055.0,11.92,12.02,11.92,11.96,850055.0
2022-07-22 13:00:00,11.96,11.96,11.86,11.9,623222.0,11.96,11.96,11.86,11.9,623222.0
2022-07-22 13:30:00,11.9,11.94,11.84,11.94,605698.0,11.9,11.94,11.84,11.94,605698.0
2022-07-22 14:00:00,11.94,11.97,11.88,11.89,605474.0,11.94,11.97,11.88,11.89,605474.0
2022-07-22 14:30:00,11.89,12.0,11.86,11.99,534787.0,11.89,12.0,11.86,11.99,534787.0
2022-07-22 15:00:00,11.99,12.07,11.97,12.04,641010.0,11.99,12.07,11.97,12.04,641010.0
2022-07-22 15:30:00,12.04,12.05,11.95,11.99,1965225.0,12.04,12.05,11.95,11.99,1965225.0
2022-07-25 09:30:00,11.9,11.98,11.4,11.78,2576415.0,11.9,11.98,11.4,11.78,2576415.0
2022-07-25 10:00:00,11.79,11.86,11.7,11.75,950204.0,11.79,11.86,11.7,11.75,950204.0
2022-07-25 10:30:00,11.75,11.81,11.65,11.69,789910.0,11.75,11.81,11.65,11.69,789910.0
2022-07-25 11:00:00,11.68,11.84,11.67,11.84,610513.0,11.68,11.84,11.67,11.84,610513.0
2022-07-25 11:30:00,11.83,11.93,11.81,11.92,728850.0,11.83,11.93,11.81,11.92,728850.0
2022-07-25 12:00:00,11.92,11.93,11.78,11.8,558399.0,11.92,11.93,11.78,11.8,558399.0
2022-07-25 12:30:00,11.8,11.88,11.8,11.83,369508.0,11.8,11.88,11.8,11.83,369508.0
2022-07-25 13:00:00,11.83,11.87,11.73,11.74,431615.0,11.83,11.87,11.73,11.74,431615.0
2022-07-25 13:30:00,11.74,11.77,11.69,11.7,450426.0,11.74,11.77,11.69,11.7,450426.0
2022-07-25 14:00:00,11.7,11.78,11.68,11.76,466068.0,11.7,11.78,11.68,11.76,466068.0
2022-07-25 14:30:00,11.77,11.81,11.72,11.73,491730.0,11.77,11.81,11.72,11.73,491730.0
2022-07-25 15:00:00,11.73,11.79,11.69,11.77,611432.0,11.73,11.79,11.69,11.77,611432.0
2022-07-25 15:30:00,11.76,11.84,11.75,11.82,1357096.0,11.76,11.84,11.75,11.82,1357096.0
2022-07-26 09:30:00,11.66,11.67,11.31,11.36,2322889.0,11.66,11.67,11.31,11.36,2322889.0
2022-07-26 10:00:00,11.35,11.38,11.23,11.28,1517631.0,11.35,11.38,11.23,11.28,1517631.0
2022-07-26 10:30:00,11.28,11.39,11.23,11.37,942709.0,11.28,11.39,11.23,11.37,942709.0
2022-07-26 11:00:00,11.37,11.42,11.31,11.35,786847.0,11.37,11.42,11.31,11.35,786847.0
2022-07-26 11:30:00,11.36,11.37,11.26,11.28,776995.0,11.36,11.37,11.26,11.28,776995.0
2022-07-26 12:00:00,11.28,11.37,11.26,11.34,783047.0,11.28,11.37,11.26,11.34,783047.0
2022-07-26 12:30:00,11.34,11.39,11.3,11.38,683718.0,11.34,11.39,11.3,11.38,683718.0
2022-07-26 13:00:00,11.37,11.38,11.31,11.33,500605.0,11.37,11.38,11.31,11.33,500605.0
2022-07-26 13:30:00,11.33,11.37,11.28,11.36,586474.0,11.33,11.37,11.28,11.36,586474.0
2022-07-26 14:00:00,11.36,11.41,11.32,11.32,536566.0,11.36,11.41,11.32,11.32,536566.0
2022-07-26 14:30:00,11.32,11.35,11.27,11.32,525782.0,11.32,11.35,11.27,11.32,525782.0
2022-07-26 15:00:00,11.32,11.33,11.26,11.27,576760.0,11.32,11.33,11.26,11.27,576760.0
2022-07-26 15:30:00,11.27,11.28,11.16,11.18,1850435.0,11.27,11.28,11.16,11.18,1850435.0
2022-07-27 09:30:00,11.64,11.77,11.5,11.6,2335209.0,11.64,11.77,11.5,11.6,2335209.0
2022-07-27 10:00:00,11.6,11.61,11.38,11.4,1223466.0,11.6,11.61,11.38,11.4,1223466.0
2022-07-27 10:30:00,11.41,11.5,11.38,11.49,1106514.0,11.41,11.5,11.38,11.49,1106514.0
2022-07-27 11:00:00,11.48,11.51,11.43,11.46,888113.0,11.48,11.51,11.43,11.46,888113.0
2022-07-27 11:30:00,11.46,11.48,11.39,11.41,1096866.0,11.46,11.48,11.39,11.41,1096866.0
2022-07-27 12:00:00,11.41,11.44,11.34,11.44,697812.0,11.41,11.44,11.34,11.44,697812.0
2022-07-27 12:30:00,11.44,11.44,11.37,11.38,593468.0,11.44,11.44,11.37,11.38,593468.0
2022-07-27 13:00:00,11.39,11.4,11.33,11.39,609675.0,11.39,11.4,11.33,11.39,609675.0
2022-07-27 13:30:00,11.38,11.46,11.37,11.43,806671.0,11.38,11.46,11.37,11.43,806671.0
2022-07-27 14:00:00,11.44,11.48,11.33,11.42,1219038.0,11.44,11.48,11.33,11.42,1219038.0
2022-07-27 14:30:00,11.42,11.67,11.36,11.62,2399105.0,11.42,11.67,11.36,11.62,2399105.0
2022-07-27 15:00:00,11.62,11.69,11.57,11.69,3063085.0,11.62,11.69,11.57,11.69,3063085.0
2022-07-27 15:30:00,11.69,11.69,11.49,11.49,7774340.0,11.69,11.69,11.49,11.49,7774340.0
2022-07-28 09:30:00,11.78,12.21,11.64,11.65,3919809.0,11.78,12.21,11.64,11.65,3919809.0
2022-07-28 10:00:00,11.65,11.71,11.32,11.39,2182126.0,11.65,11.71,11.32,11.39,2182126.0
2022-07-28 10:30:00,11.38,11.59,11.3,11.59,2195612.0,11.38,11.59,11.3,11.59,2195612.0
2022-07-28 11:00:00,11.59,11.7,11.57,11.68,1624111.0,11.59,11.7,11.57,11.68,1624111.0
2022-07-28 11:30:00,11.69,11.86,11.68,11.8,2307138.0,11.69,11.86,11.68,11.8,2307138.0
2022-07-28 12:00:00,11.8,11.84,11.71,11.79,935218.0,11.8,11.84,11.71,11.79,935218.0
2022-07-28 12:30:00,11.79,11.85,11.72,11.76,1026821.0,11.79,11.85,11.72,11.76,1026821.0
2022-07-28 13:00:00,11.77,11.85,11.7,11.83,811608.0,11.77,11.85,11.7,11.83,811608.0
2022-07-28 13:30:00,11.82,11.86,11.77,11.79,950492.0,11.82,11.86,11.77,11.79,950492.0
2022-07-28 14:00:00,11.79,11.81,11.73,11.8,825778.0,11.79,11.81,11.73,11.8,825778.0
2022-07-28 14:30:00,11.8,11.88,11.78,11.88,624245.0,11.8,11.88,11.78,11.88,624245.0
2022-07-28 15:00:00,11.88,12.02,11.88,12.02,1043540.0,11.88,12.02,11.88,12.02,1043540.0
2022-07-28 15:30:00,12.02,12.15,12.0,12.1,3080420.0,12.02,12.15,12.0,12.1,3080420.0
2022-07-29 09:30:00,12.0,12.12,11.66,12.05,2845727.0,12.0,12.12,11.66,12.05,2845727.0
2022-07-29 10:00:00,12.05,12.23,12.02,12.17,1480308.0,12.05,12.23,12.02,12.17,1480308.0
2022-07-29 10:30:00,12.18,12.19,12.05,12.09,1165124.0,12.18,12.19,12.05,12.09,1165124.0
2022-07-29 11:00:00,12.09,12.11,11.97,11.99,911379.0,12.09,12.11,11.97,11.99,911379.0
2022-07-29 11:30:00,11.98,12.04,11.93,11.95,719493.0,11.98,12.04,11.93,11.95,719493.0
2022-07-29 12:00:00,11.96,11.99,11.9,11.95,378645.0,11.96,11.99,11.9,11.95,378645.0
2022-07-29 12:30:00,11.95,12.03,11.93,12.01,457075.0,11.95,12.03,11.93,12.01,457075.0
2022-07-29 13:00:00,12.01,12.04,11.98,11.99,448753.0,12.01,12.04,11.98,11.99,448753.0
2022-07-29 13:30:00,12.0,12.08,11.99,12.05,526663.0,12.0,12.08,11.99,12.05,526663.0
2022-07-29 14:00:00,12.05,12.16,12.03,12.15,692684.0,12.05,12.16,12.03,12.15,692684.0
2022-07-29 14:30:00,12.15,12.17,12.07,12.08,623101.0,12.15,12.17,12.07,12.08,623101.0
2022-07-29 15:00:00,12.08,12.15,12.06,12.12,885735.0,12.08,12.15,12.06,12.12,885735.0
2022-07-29 15:30:00,12.11,12.22,12.11,12.16,2472591.0,12.11,12.22,12.11,12.16,2472591.0
2022-08-01 09:30:00,11.98,12.02,11.54,11.71,3373353.0,11.98,12.02,11.54,11.71,3373353.0
2022-08-01 10:00:00,11.71,11.86,11.64,11.67,1662656.0,11.71,11.86,11.64,11.67,1662656.0
2022-08-01 10:30:00,11.68,11.99,11.66,11.99,1639838.0,11.68,11.99,11.66,11.99,1639838.0
2022-08-01 11:00:00,11.99,12.04,11.91,11.99,1266335.0,11.99,12.04,11.91,11.99,1266335.0
2022-08-01 11:30:00,11.99,12.02,11.91,12.01,745064.0,11.99,12.02,11.91,12.01,745064.0
2022-08-01 12:00:00,12.0,12.01,11.91,11.96,666170.0,12.0,12.01,11.91,11.96,666170.0
2022-08-01 12:30:00,11.95,12.0,11.92,11.96,569224.0,11.95,12.0,11.92,11.96,569224.0
2022-08-01 13:00:00,11.96,11.97,11.85,11.85,542562.0,11.96,11.97,11.85,11.85,542562.0
2022-08-01 13:30:00,11.85,11.86,11.73,11.8,700391.0,11.85,11.86,11.73,11.8,700391.0
2022-08-01 14:00:00,11.8,11.99,11.77,11.97,713829.0,11.8,11.99,11.77,11.97,713829.0
2022-08-01 14:30:00,11.96,12.04,11.93,12.03,934299.0,11.96,12.04,11.93,12.03,934299.0
2022-08-01 15:00:00,12.04,12.04,11.89,11.89,857586.0,12.04,12.04,11.89,11.89,857586.0
2022-08-01 15:30:00,11.89,12.0,11.88,11.98,2342392.0,11.89,12.0,11.88,11.98,2342392.0
2022-08-02 09:30:00,11.79,12.2,11.68,12.08,2355216.0,11.79,12.2,11.68,12.08,2355216.0
2022-08-02 10:00:00,12.08,12.28,12.03,12.21,1808610.0,12.08,12.28,12.03,12.21,1808610.0
2022-08-02 10:30:00,12.21,12.36,12.13,12.29,1472925.0,12.21,12.36,12.13,12.29,1472925.0
2022-08-02 11:00:00,12.29,12.55,12.28,12.54,1795872.0,12.29,12.55,12.28,12.54,1795872.0
2022-08-02 11:30:00,12.53,12.72,12.48,12.64,1741966.0,12.53,12.72,12.48,12.64,1741966.0
2022-08-02 12:00:00,12.64,12.79,12.61,12.76,1411703.0,12.64,12.79,12.61,12.76,1411703.0
2022-08-02 12:30:00,12.76,12.82,12.68,12.69,1429787.0,12.76,12.82,12.68,12.69,1429787.0
2022-08-02 13:00:00,12.69,12.75,12.61,12.62,1053278.0,12.69,12.75,12.61,12.62,1053278.0
2022-08-02 13:30:00,12.63,12.63,12.5,12.6,1429367.0,12.63,12.63,12.5,12.6,1429367.0
2022-08-02 14:00:00,12.59,12.65,12.54,12.58,1158719.0,12.59,12.65,12.54,12.58,1158719.0
2022-08-02 14:30:00,12.59,12.6,12.43,12.44,1248929.0,12.59,12.6,12.43,12.44,1248929.0
2022-08-02 15:00:00,12.44,12.55,12.4,12.54,1327050.0,12.44,12.55,12.4,12.54,1327050.0
2022-08-02 15:30:00,12.54,12.57,12.46,12.47,2384668.0,12.54,12.57,12.46,12.47,2384668.0
2022-08-03 09:30:00,12.66,12.96,12.65,12.87,2279018.0,12.66,12.96,12.65,12.87,2279018.0
2022-08-03 10:00:00,12.86,12.92,12.65,12.82,1951994.0,12.86,12.92,12.65,12.82,1951994.0
2022-08-03 10:30:00,12.82,12.85,12.58,12.59,1431555.0,12.82,12.85,12.58,12.59,1431555.0
2022-08-03 11:00:00,12.59,12.77,12.56,12.76,1335955.0,12.59,12.77,12.56,12.76,1335955.0
2022-08-03 11:30:00,12.76,12.93,12.74,12.92,1346644.0,12.76,12.93,12.74,12.92,1346644.0
2022-08-03 12:00:00,12.91,12.94,12.81,12.88,879109.0,12.91,12.94,12.81,12.88,879109.0
2022-08-03 12:30:00,12.88,12.96,12.86,12.91,921369.0,12.88,12.96,12.86,12.91,921369.0
2022-08-03 13:00:00,12.9,12.91,12.83,12.91,999041.0,12.9,12.91,12.83,12.91,999041.0
2022-08-03 13:30:00,12.91,12.95,12.89,12.93,671706.0,12.91,12.95,12.89,12.93,671706.0
2022-08-03 14:00:00,12.93,13.01,12.92,13.0,705782.0,12.93,13.01,12.92,13.0,705782.0
2022-08-03 14:30:00,13.0,13.01,12.9,12.92,784263.0,13.0,13.01,12.9,12.92,784263.0
2022-08-03 15:00:00,12.92,13.0,12.89,12.99,677722.0,12.92,13.0,12.89,12.99,677722.0
2022-08-03 15:30:00,12.99,13.08,12.99,13.0,2597021.0,12.99,13.08,12.99,13.0,2597021.0
2022-08-04 09:30:00,13.0,13.14,12.87,13.04,3173434.0,13.0,13.14,12.87,13.04,3173434.0
2022-08-04 10:00:00,13.05,13.16,12.9,12.93,1499177.0,13.05,13.16,12.9,12.93,1499177.0
2022-08-04 10:30:00,12.93,12.95,12.74,12.9,1527449.0,12.93,12.95,12.74,12.9,1527449.0
2022-08-04 11:00:00,12.91,13.0,12.88,12.98,846321.0,12.91,13.0,12.88,12.98,846321.0
2022-08-04 11:30:00,12.98,13.06,12.9,13.02,496698.0,12.98,13.06,12.9,13.02,496698.0
2022-08-04 12:00:00,13.02,13.11,13.01,13.1,428258.0,13.02,13.11,13.01,13.1,428258.0
2022-08-04 12:30:00,13.09,13.09,12.93,13.01,603690.0,13.09,13.09,12.93,13.01,603690.0
2022-08-04 13:00:00,13.02,13.12,13.01,13.12,461201.0,13.02,13.12,13.01,13.12,461201.0
2022-08-04 13:30:00,13.11,13.12,13.07,13.09,364075.0,13.11,13.12,13.07,13.09,364075.0
2022-08-04 14:00:00,13.09,13.1,12.99,13.04,447284.0,13.09,13.1,12.99,13.04,447284.0
2022-08-04 14:30:00,13.04,13.05,12.96,13.02,352803.0,13.04,13.05,12.96,13.02,352803.0
2022-08-04 15:00:00,13.01,13.06,12.98,13.01,384115.0,13.01,13.06,12.98,13.01,384115.0
2022-08-04 15:30:00,13.01,13.02,12.91,12.98,1571194.0,13.01,13.02,12.91,12.98,1571194.0
2022-08-05 09:30:00,12.78,13.11,12.67,13.1,1957971.0,12.78,13.11,12.67,13.1,1957971.0
2022-08-05 10:00:00,13.1,13.48,13.02,13.4,1952091.0,13.1,13.48,13.02,13.4,1952091.0
2022-08-05 10:30:00,13.4,13.42,13.13,13.14,1793178.0,13.4,13.42,13.13,13.14,1793178.0
2022-08-05 11:00:00,13.15,13.15,12.93,12.94,1526173.0,13.15,13.15,12.93,12.94,1526173.0
2022-08-05 11:30:00,12.93,13.1,12.92,13.04,1277741.0,12.93,13.1,12.92,13.04,1277741.0
2022-08-05 12:00:00,13.05,13.22,13.04,13.18,973263.0,13.05,13.22,13.04,13.18,973263.0
2022-08-05 12:30:00,13.18,13.26,13.11,13.25,885684.0,13.18,13.26,13.11,13.25,885684.0
2022-08-05 13:00:00,13.25,13.28,13.19,13.22,635291.0,13.25,13.28,13.19,13.22,635291.0
2022-08-05 13:30:00,13.23,13.27,13.13,13.18,711939.0,13.23,13.27,13.13,13.18,711939.0
2022-08-05 14:00:00,13.18,13.23,13.09,13.11,631870.0,13.18,13.23,13.09,13.11,631870.0
2022-08-05 14:30:00,13.1,13.17,13.08,13.14,614748.0,13.1,13.17,13.08,13.14,614748.0
2022-08-05 15:00:00,13.15,13.19,13.1,13.12,857746.0,13.15,13.19,13.1,13.12,857746.0
2022-08-05 15:30:00,13.12,13.22,13.07,13.2,1825300.0,13.12,13.22,13.07,13.2,1825300.0
2022-08-08 09:30:00,13.49,13.78,13.48,13.71,2892390.0,13.49,13.78,13.48,13.71,2892390.0
2022-08-08 10:00:00,13.72,13.92,13.69,13.8,2368236.0,13.72,13.92,13.69,13.8,2368236.0
2022-08-08 10:30:00,13.81,14.08,13.79,14.01,1748012.0,13.81,14.08,13.79,14.01,1748012.0
2022-08-08 11:00:00,14.01,14.02,13.75,13.75,1477447.0,14.01,14.02,13.75,13.75,1477447.0
2022-08-08 11:30:00,13.75,13.76,13.4,13.57,2760472.0,13.75,13.76,13.4,13.57,2760472.0
2022-08-08 12:00:00,13.57,13.69,13.43,13.46,1495692.0,13.57,13.69,13.43,13.46,1495692.0
2022-08-08 12:30:00,13.46,13.56,13.4,13.51,955391.0,13.46,13.56,13.4,13.51,955391.0
2022-08-08 13:00:00,13.51,13.61,13.47,13.54,709193.0,13.51,13.61,13.47,13.54,709193.0
2022-08-08 13:30:00,13.54,13.66,13.52,13.63,614376.0,13.54,13.66,13.52,13.63,614376.0
2022-08-08 14:00:00,13.64,13.67,13.54,13.62,799146.0,13.64,13.67,13.54,13.62,799146.0
2022-08-08 14:30:00,13.62,13.64,13.47,13.53,1129118.0,13.62,13.64,13.47,13.53,1129118.0
2022-08-08 15:00:00,13.53,13.55,13.43,13.53,1092395.0,13.53,13.55,13.43,13.53,1092395.0
2022-08-08 15:30:00,13.52,13.57,13.47,13.53,2388873.0,13.52,13.57,13.47,13.53,2388873.0
2022-08-09 09:30:00,12.46,12.68,12.03,12.1,7325171.0,12.46,12.68,12.03,12.1,7325171.0
2022-08-09 10:00:00,12.1,12.18,11.95,12.03,4726625.0,12.1,12.18,11.95,12.03,4726625.0
2022-08-09 10:30:00,12.02,12.06,11.9,12.03,3506673.0,12.02,12.06,11.9,12.03,3506673.0
2022-08-09 11:00:00,12.02,12.03,11.89,11.9,2426272.0,12.02,12.03,11.89,11.9,2426272.0
2022-08-09 11:30:00,11.9,11.98,11.86,11.87,1615110.0,11.9,11.98,11.86,11.87,1615110.0
2022-08-09 12:00:00,11.88,11.92,11.86,11.88,902693.0,11.88,11.92,11.86,11.88,902693.0
2022-08-09 12:30:00,11.88,11.97,11.88,11.94,1033288.0,11.88,11.97,11.88,11.94,1033288.0
2022-08-09 13:00:00,11.95,12.05,11.94,11.98,1217007.0,11.95,12.05,11.94,11.98,1217007.0
2022-08-09 13:30:00,11.98,12.04,11.95,12.03,910650.0,11.98,12.04,11.95,12.03,910650.0
2022-08-09 14:00:00,12.03,12.05,11.96,11.96,863143.0,12.03,12.05,11.96,11.96,863143.0
2022-08-09 14:30:00,11.96,12.1,11.95,12.1,1434980.0,11.96,12.1,11.95,12.1,1434980.0
2022-08-09 15:00:00,12.09,12.09,11.93,11.94,1635298.0,12.09,12.09,11.93,11.94,1635298.0
2022-08-09 15:30:00,11.94,12.11,11.93,12.1,3340647.0,11.94,12.11,11.93,12.1,3340647.0
2022-08-10 09:30:00,12.69,13.16,12.6,13.08,6632046.0,12.69,13.16,12.6,13.08,6632046.0
2022-08-10 10:00:00,13.09,13.36,13.07,13.33,4091868.0,13.09,13.36,13.07,13.33,4091868.0
2022-08-10 10:30:00,13.33,13.6,13.27,13.59,3582621.0,13.33,13.6,13.27,13.59,3582621.0
2022-08-10 11:00:00,13.6,13.76,13.55,13.75,2814692.0,13.6,13.76,13.55,13.75,2814692.0
2022-08-10 11:30:00,13.75,13.88,13.63,13.88,2413916.0,13.75,13.88,13.63,13.88,2413916.0
2022-08-10 12:00:00,13.86,13.9,13.65,13.76,2234386.0,13.86,13.9,13.65,13.76,2234386.0
2022-08-10 12:30:00,13.76,13.81,13.62,13.69,1466076.0,13.76,13.81,13.62,13.69,1466076.0
2022-08-10 13:00:00,13.69,13.77,13.66,13.71,832762.0,13.69,13.77,13.66,13.71,832762.0
2022-08-10 13:30:00,13.71,13.74,13.61,13.64,1102327.0,13.71,13.74,13.61,13.64,1102327.0
2022-08-10 14:00:00,13.63,13.7,13.55,13.6,1321903.0,13.63,13.7,13.55,13.6,1321903.0
2022-08-10 14:30:00,13.6,13.62,13.39,13.49,1623121.0,13.6,13.62,13.39,13.49,1623121.0
2022-08-10 15:00:00,13.48,13.58,13.42,13.57,1259464.0,13.48,13.58,13.42,13.57,1259464.0
2022-08-10 15:30:00,13.56,13.65,13.53,13.55,2478682.0,13.56,13.65,13.53,13.55,2478682.0
2022-08-11 09:30:00,14.1,14.3,13.81,14.04,4245571.0,14.1,14.3,13.81,14.04,4245571.0
2022-08-11 10:00:00,14.04,14.23,14.0,14.01,2091857.0,14.04,14.23,14.0,14.01,2091857.0
2022-08-11 10:30:00,14.02,14.12,13.84,13.91,1727043.0,14.02,14.12,13.84,13.91,1727043.0
2022-08-11 11:00:00,13.91,13.92,13.65,13.82,1671229.0,13.91,13.92,13.65,13.82,1671229.0
2022-08-11 11:30:00,13.82,13.82,13.6,13.67,963829.0,13.82,13.82,13.6,13.67,963829.0
2022-08-11 12:00:00,13.67,13.77,13.62,13.68,1134933.0,13.67,13.77,13.62,13.68,1134933.0
2022-08-11 12:30:00,13.68,13.86,13.68,13.86,984671.0,13.68,13.86,13.68,13.86,984671.0
2022-08-11 13:00:00,13.87,13.9,13.8,13.88,588340.0,13.87,13.9,13.8,13.88,588340.0
2022-08-11 13:30:00,13.88,13.92,13.77,13.82,1043300.0,13.88,13.92,13.77,13.82,1043300.0
2022-08-11 14:00:00,13.81,13.89,13.73,13.85,913627.0,13.81,13.89,13.73,13.85,913627.0
2022-08-11 14:30:00,13.84,13.85,13.67,13.73,889187.0,13.84,13.85,13.67,13.73,889187.0
2022-08-11 15:00:00,13.72,13.76,13.65,13.75,679022.0,13.72,13.76,13.65,13.75,679022.0
2022-08-11 15:30:00,13.75,13.78,13.71,13.77,2288500.0,13.75,13.78,13.71,13.77,2288500.0
2022-08-12 09:30:00,13.94,14.26,13.78,14.17,3914656.0,13.94,14.26,13.78,14.17,3914656.0
2022-08-12 10:00:00,14.16,14.3,14.04,14.15,2161681.0,14.16,14.3,14.04,14.15,2161681.0
2022-08-12 10:30:00,14.15,14.17,13.98,14.17,1524999.0,14.15,14.17,13.98,14.17,1524999.0
2022-08-12 11:00:00,14.16,14.2,14.11,14.12,989776.0,14.16,14.2,14.11,14.12,989776.0
2022-08-12 11:30:00,14.12,14.16,14.04,14.08,686583.0,14.12,14.16,14.04,14.08,686583.0
2022-08-12 12:00:00,14.08,14.21,14.07,14.18,657120.0,14.08,14.21,14.07,14.18,657120.0
2022-08-12 12:30:00,14.18,14.21,14.14,14.17,525660.0,14.18,14.21,14.14,14.17,525660.0
2022-08-12 13:00:00,14.17,14.21,14.13,14.18,466956.0,14.17,14.21,14.13,14.18,466956.0
2022-08-12 13:30:00,14.18,14.22,14.16,14.17,674670.0,14.18,14.22,14.16,14.17,674670.0
2022-08-12 14:00:00,14.18,14.18,14.12,14.14,551727.0,14.18,14.18,14.12,14.14,551727.0
2022-08-12 14:30:00,14.15,14.21,14.14,14.15,838191.0,14.15,14.21,14.14,14.15,838191.0
2022-08-12 15:00:00,14.15,14.2,14.1,14.18,1071877.0,14.15,14.2,14.1,14.18,1071877.0
2022-08-12 15:30:00,14.17,14.19,14.12,14.16,2288656.0,14.17,14.19,14.12,14.16,2288656.0
2022-08-15 09:30:00,13.97,14.18,13.8,14.16,2288254.0,13.97,14.18,13.8,14.16,2288254.0
2022-08-15 10:00:00,14.16,14.18,13.96,14.0,1216933.0,14.16,14.18,13.96,14.0,1216933.0
2022-08-15 10:30:00,14.0,14.16,13.98,14.13,830279.0,14.0,14.16,13.98,14.13,830279.0
2022-08-15 11:00:00,14.12,14.24,14.08,14.1,1078958.0,14.12,14.24,14.08,14.1,1078958.0
2022-08-15 11:30:00,14.11,14.28,14.09,14.23,891212.0,14.11,14.28,14.09,14.23,891212.0
2022-08-15 12:00:00,14.23,14.26,14.16,14.18,576874.0,14.23,14.26,14.16,14.18,576874.0
2022-08-15 12:30:00,14.17,14.21,14.12,14.2,522410.0,14.17,14.21,14.12,14.2,522410.0
2022-08-15 13:00:00,14.2,14.25,14.16,14.21,428079.0,14.2,14.25,14.16,14.21,428079.0
2022-08-15 13:30:00,14.2,14.22,14.15,14.18,311686.0,14.2,14.22,14.15,14.18,311686.0
2022-08-15 14:00:00,14.18,14.2,14.14,14.18,389515.0,14.18,14.2,14.14,14.18,389515.0
2022-08-15 14:30:00,14.18,14.23,14.16,14.18,480782.0,14.18,14.23,14.16,14.18,480782.0
2022-08-15 15:00:00,14.18,14.24,14.13,14.2,760725.0,14.18,14.24,14.13,14.2,760725.0
2022-08-15 15:30:00,14.2,14.24,14.15,14.16,1654882.0,14.2,14.24,14.15,14.16,1654882.0
2022-08-16 09:30:00,14.1,14.21,13.86,14.01,2072729.0,14.1,14.21,13.86,14.01,2072729.0
2022-08-16 10:00:00,14.01,14.06,13.84,13.95,1277282.0,14.01,14.06,13.84,13.95,1277282.0
2022-08-16 10:30:00,13.94,14.03,13.84,13.93,1268746.0,13.94,14.03,13.84,13.93,1268746.0
2022-08-16 11:00:00,13.92,14.1,13.89,14.1,889401.0,13.92,14.1,13.89,14.1,889401.0
2022-08-16 11:30:00,14.1,14.21,14.06,14.21,1001803.0,14.1,14.21,14.06,14.21,1001803.0
2022-08-16 12:00:00,14.21,14.55,14.2,14.48,2285080.0,14.21,14.55,14.2,14.48,2285080.0
2022-08-16 12:30:00,14.47,14.51,14.41,14.46,737526.0,14.47,14.51,14.41,14.46,737526.0
2022-08-16 13:00:00,14.45,14.52,14.41,14.49,637395.0,14.45,14.52,14.41,14.49,637395.0
2022-08-16 13:30:00,14.49,14.78,14.49,14.77,1373596.0,14.49,14.78,14.49,14.77,1373596.0
2022-08-16 14:00:00,14.78,14.8,14.63,14.7,942482.0,14.78,14.8,14.63,14.7,942482.0
2022-08-16 14:30:00,14.71,14.71,14.48,14.61,1220077.0,14.71,14.71,14.48,14.61,1220077.0
2022-08-16 15:00:00,14.6,14.66,14.55,14.65,973741.0,14.6,14.66,14.55,14.65,973741.0
2022-08-16 15:30:00,14.65,14.66,14.56,14.57,1869971.0,14.65,14.66,14.56,14.57,1869971.0
2022-08-17 09:30:00,14.11,14.2,13.89,14.03,3171851.0,14.11,14.2,13.89,14.03,3171851.0
2022-08-17 10:00:00,14.02,14.06,13.85,13.85,1167836.0,14.02,14.06,13.85,13.85,1167836.0
2022-08-17 10:30:00,13.86,13.88,13.76,13.79,1272721.0,13.86,13.88,13.76,13.79,1272721.0
2022-08-17 11:00:00,13.79,13.86,13.61,13.67,1581325.0,13.79,13.86,13.61,13.67,1581325.0
2022-08-17 11:30:00,13.68,13.7,13.55,13.62,981004.0,13.68,13.7,13.55,13.62,981004.0
2022-08-17 12:00:00,13.62,13.79,13.61,13.77,895982.0,13.62,13.79,13.61,13.77,895982.0
2022-08-17 12:30:00,13.77,13.82,13.74,13.79,836665.0,13.77,13.82,13.74,13.79,836665.0
2022-08-17 13:00:00,13.78,13.83,13.75,13.83,540495.0,13.78,13.83,13.75,13.83,540495.0
2022-08-17 13:30:00,13.83,13.84,13.77,13.81,470244.0,13.83,13.84,13.77,13.81,470244.0
2022-08-17 14:00:00,13.81,14.04,13.8,14.03,1281432.0,13.81,14.04,13.8,14.03,1281432.0
2022-08-17 14:30:00,14.03,14.1,13.9,13.91,748927.0,14.03,14.1,13.9,13.91,748927.0
2022-08-17 15:00:00,13.91,13.98,13.84,13.88,735396.0,13.91,13.98,13.84,13.88,735396.0
2022-08-17 15:30:00,13.87,13.88,13.77,13.79,1786368.0,13.87,13.88,13.77,13.79,1786368.0
2022-08-18 09:30:00,13.82,13.82,13.49,13.61,2030461.0,13.82,13.82,13.49,13.61,2030461.0
2022-08-18 10:00:00,13.61,13.61,13.49,13.55,769175.0,13.61,13.61,13.49,13.55,769175.0
2022-08-18 10:30:00,13.55,13.8,13.5,13.7,1002414.0,13.55,13.8,13.5,13.7,1002414.0
2022-08-18 11:00:00,13.7,13.77,13.62,13.74,435996.0,13.7,13.77,13.62,13.74,435996.0
2022-08-18 11:30:00,13.75,13.82,13.72,13.78,634693.0,13.75,13.82,13.72,13.78,634693.0
2022-08-18 12:00:00,13.79,13.81,13.65,13.67,547296.0,13.79,13.81,13.65,13.67,547296.0
2022-08-18 12:30:00,13.67,13.71,13.61,13.66,259632.0,13.67,13.71,13.61,13.66,259632.0
2022-08-18 13:00:00,13.67,13.69,13.59,13.63,364681.0,13.67,13.69,13.59,13.63,364681.0
2022-08-18 13:30:00,13.63,13.68,13.61,13.64,283256.0,13.63,13.68,13.61,13.64,283256.0
2022-08-18 14:00:00,13.65,13.73,13.62,13.71,259098.0,13.65,13.73,13.62,13.71,259098.0
2022-08-18 14:30:00,13.71,13.76,13.66,13.75,342689.0,13.71,13.76,13.66,13.75,342689.0
2022-08-18 15:00:00,13.75,13.79,13.73,13.76,396960.0,13.75,13.79,13.73,13.76,396960.0
2022-08-18 15:30:00,13.75,13.82,13.74,13.81,1088057.0,13.75,13.82,13.74,13.81,1088057.0
2022-08-19 09:30:00,13.36,13.52,13.08,13.16,2805130.0,13.36,13.52,13.08,13.16,2805130.0
2022-08-19 10:00:00,13.16,13.19,13.03,13.08,1440424.0,13.16,13.19,13.03,13.08,1440424.0
2022-08-19 10:30:00,13.08,13.13,12.99,13.03,1558394.0,13.08,13.13,12.99,13.03,1558394.0
2022-08-19 11:00:00,13.03,13.06,12.91,12.98,1046665.0,13.03,13.06,12.91,12.98,1046665.0
2022-08-19 11:30:00,12.99,13.06,12.91,12.97,635490.0,12.99,13.06,12.91,12.97,635490.0
2022-08-19 12:00:00,12.96,13.08,12.95,13.02,575744.0,12.96,13.08,12.95,13.02,575744.0
2022-08-19 12:30:00,13.02,13.13,12.99,13.11,405795.0,13.02,13.13,12.99,13.11,405795.0
2022-08-19 13:00:00,13.1,13.11,13.07,13.1,301648.0,13.1,13.11,13.07,13.1,301648.0
2022-08-19 13:30:00,13.1,13.13,13.04,13.11,393899.0,13.1,13.13,13.04,13.11,393899.0
2022-08-19 14:00:00,13.12,13.16,13.06,13.15,433225.0,13.12,13.16,13.06,13.15,433225.0
2022-08-19 14:30:00,13.16,13.21,13.14,13.17,414935.0,13.16,13.21,13.14,13.17,414935.0
2022-08-19 15:00:00,13.17,13.2,13.1,13.18,545835.0,13.17,13.2,13.1,13.18,545835.0
2022-08-19 15:30:00,13.18,13.22,13.16,13.17,1744817.0,13.18,13.22,13.16,13.17,1744817.0
2022-08-22 09:30:00,12.75,12.84,12.5,12.79,2594243.0,12.75,12.84,12.5,12.79,2594243.0
2022-08-22 10:00:00,12.78,12.78,12.62,12.69,1326428.0,12.78,12.78,12.62,12.69,1326428.0
2022-08-22 10:30:00,12.7,12.79,12.67,12.69,922858.0,12.7,12.79,12.67,12.69,922858.0
2022-08-22 11:00:00,12.69,12.84,12.68,12.79,677263.0,12.69,12.84,12.68,12.79,677263.0
2022-08-22 11:30:00,12.79,12.83,12.73,12.78,546404.0,12.79,12.83,12.73,12.78,546404.0
2022-08-22 12:00:00,12.77,12.77,12.66,12.66,574760.0,12.77,12.77,12.66,12.66,574760.0
2022-08-22 12:30:00,12.67,12.71,12.62,12.66,372087.0,12.67,12.71,12.62,12.66,372087.0
2022-08-22 13:00:00,12.67,12.67,12.58,12.59,602960.0,12.67,12.67,12.58,12.59,602960.0
2022-08-22 13:30:00,12.59,12.64,12.56,12.61,304546.0,12.59,12.64,12.56,12.61,304546.0
2022-08-22 14:00:00,12.61,12.63,12.57,12.6,429568.0,12.61,12.63,12.57,12.6,429568.0
2022-08-22 14:30:00,12.59,12.65,12.55,12.58,755427.0,12.59,12.65,12.55,12.58,755427.0
2022-08-22 15:00:00,12.58,12.6,12.53,12.54,729726.0,12.58,12.6,12.53,12.54,729726.0
2022-08-22 15:30:00,12.54,12.59,12.52,12.55,1667418.0,12.54,12.59,12.52,12.55,1667418.0
2022-08-23 09:30:00,12.75,13.01,12.67,12.92,1861824.0,12.75,13.01,12.67,12.92,1861824.0
2022-08-23 10:00:00,12.91,13.01,12.82,12.82,986488.0,12.91,13.01,12.82,12.82,986488.0
2022-08-23 10:30:00,12.82,12.9,12.78,12.8,957819.0,12.82,12.9,12.78,12.8,957819.0
2022-08-23 11:00:00,12.79,12.93,12.75,12.87,856036.0,12.79,12.93,12.75,12.87,856036.0
2022-08-23 11:30:00,12.88,12.92,12.84,12.88,752130.0,12.88,12.92,12.84,12.88,752130.0
2022-08-23 12:00:00,12.88,12.88,12.8,12.83,703229.0,12.88,12.88,12.8,12.83,703229.0
2022-08-23 12:30:00,12.83,12.9,12.82,12.87,615243.0,12.83,12.9,12.82,12.87,615243.0
2022-08-23 13:00:00,12.87,12.88,12.78,12.82,383489.0,12.87,12.88,12.78,12.82,383489.0
2022-08-23 13:30:00,12.83,12.88,12.81,12.87,541393.0,12.83,12.88,12.81,12.87,541393.0
2022-08-23 14:00:00,12.87,12.96,12.85,12.92,485971.0,12.87,12.96,12.85,12.92,485971.0
2022-08-23 14:30:00,12.91,12.96,12.87,12.88,399949.0,12.91,12.96,12.87,12.88,399949.0
2022-08-23 15:00:00,12.88,12.91,12.86,12.88,631896.0,12.88,12.91,12.86,12.88,631896.0
2022-08-23 15:30:00,12.87,12.88,12.82,12.85,1622845.0,12.87,12.88,12.82,12.85,1622845.0
2022-08-24 09:30:00,12.93,13.44,12.88,13.38,2379978.0,12.93,13.44,12.88,13.38,2379978.0
2022-08-24 10:00:00,13.38,13.55,13.37,13.48,1426700.0,13.38,13.55,13.37,13.48,1426700.0
2022-08-24 10:30:00,13.49,13.66,13.47,13.62,1758258.0,13.49,13.66,13.47,13.62,1758258.0
2022-08-24 11:00:00,13.62,13.92,13.6,13.86,2323029.0,13.62,13.92,13.6,13.86,2323029.0
2022-08-24 11:30:00,13.86,14.02,13.78,13.98,1924421.0,13.86,14.02,13.78,13.98,1924421.0
2022-08-24 12:00:00,13.99,14.04,13.79,13.8,1676013.0,13.99,14.04,13.79,13.8,1676013.0
2022-08-24 12:30:00,13.8,13.85,13.67,13.82,1784795.0,13.8,13.85,13.67,13.82,1784795.0
2022-08-24 13:00:00,13.82,13.94,13.79,13.83,1115511.0,13.82,13.94,13.79,13.83,1115511.0
2022-08-24 13:30:00,13.82,13.96,13.8,13.92,1198773.0,13.82,13.96,13.8,13.92,1198773.0
2022-08-24 14:00:00,13.92,13.99,13.88,13.91,1040120.0,13.92,13.99,13.88,13.91,1040120.0
2022-08-24 14:30:00,13.91,13.91,13.8,13.84,1030268.0,13.91,13.91,13.8,13.84,1030268.0
2022-08-24 15:00:00,13.84,13.88,13.79,13.82,946755.0,13.84,13.88,13.79,13.82,946755.0
2022-08-24 15:30:00,13.83,13.97,13.82,13.94,2180116.0,13.83,13.97,13.82,13.94,2180116.0
2022-08-25 09:30:00,14.16,14.69,14.15,14.67,3817283.0,14.16,14.69,14.15,14.67,3817283.0
2022-08-25 10:00:00,14.67,14.75,14.47,14.67,2496709.0,14.67,14.75,14.47,14.67,2496709.0
2022-08-25 10:30:00,14.67,14.71,14.43,14.48,1539278.0,14.67,14.71,14.43,14.48,1539278.0
2022-08-25 11:00:00,14.48,14.48,14.3,14.32,1965312.0,14.48,14.48,14.3,14.32,1965312.0
2022-08-25 11:30:00,14.33,14.47,14.26,14.45,1343195.0,14.33,14.47,14.26,14.45,1343195.0
2022-08-25 12:00:00,14.45,14.5,14.32,14.41,1540967.0,14.45,14.5,14.32,14.41,1540967.0
2022-08-25 12:30:00,14.41,14.51,14.37,14.51,730846.0,14.41,14.51,14.37,14.51,730846.0
2022-08-25 13:00:00,14.51,14.59,14.48,14.58,1231985.0,14.51,14.59,14.48,14.58,1231985.0
2022-08-25 13:30:00,14.58,14.62,14.51,14.52,740940.0,14.58,14.62,14.51,14.52,740940.0
2022-08-25 14:00:00,14.51,14.54,14.41,14.44,628589.0,14.51,14.54,14.41,14.44,628589.0
2022-08-25 14:30:00,14.45,14.46,14.32,14.37,685215.0,14.45,14.46,14.32,14.37,685215.0
2022-08-25 15:00:00,14.37,14.42,14.32,14.4,888048.0,14.37,14.42,14.32,14.4,888048.0
2022-08-25 15:30:00,14.39,14.49,14.36,14.49,1889196.0,14.39,14.49,14.36,14.49,1889196.0
2022-08-26 09:30:00,14.47,14.75,14.36,14.45,1624916.0,14.47,14.75,14.36,14.45,1624916.0
2022-08-26 10:00:00,14.44,14.54,14.05,14.06,1928592.0,14.44,14.54,14.05,14.06,1928592.0
2022-08-26 10:30:00,14.05,14.09,13.91,13.91,1673825.0,14.05,14.09,13.91,13.91,1673825.0
2022-08-26 11:00:00,13.91,13.95,13.78,13.87,1362614.0,13.91,13.95,13.78,13.87,1362614.0
2022-08-26 11:30:00,13.87,13.96,13.85,13.9,854824.0,13.87,13.96,13.85,13.9,854824.0
2022-08-26 12:00:00,13.9,13.96,13.81,13.87,965080.0,13.9,13.96,13.81,13.87,965080.0
2022-08-26 12:30:00,13.87,13.95,13.8,13.95,902520.0,13.87,13.95,13.8,13.95,902520.0
2022-08-26 13:00:00,13.94,14.01,13.89,13.9,729249.0,13.94,14.01,13.89,13.9,729249.0
2022-08-26 13:30:00,13.89,13.89,13.82,13.87,726377.0,13.89,13.89,13.82,13.87,726377.0
2022-08-26 14:00:00,13.87,13.9,13.8,13.82,604484.0,13.87,13.9,13.8,13.82,604484.0
2022-08-26 14:30:00,13.81,13.84,13.76,13.8,644047.0,13.81,13.84,13.76,13.8,644047.0
2022-08-26 15:00:00,13.79,13.83,13.75,13.82,631613.0,13.79,13.83,13.75,13.82,631613.0
2022-08-26 15:30:00,13.81,13.82,13.71,13.71,1838392.0,13.81,13.82,13.71,13.71,1838392.0
2022-08-29 09:30:00,13.31,13.72,13.2,13.63,2592248.0,13.31,13.72,13.2,13.63,2592248.0
2022-08-29 10:00:00,13.63,13.78,13.55,13.62,1277679.0,13.63,13.78,13.55,13.62,1277679.0
2022-08-29 10:30:00,13.63,13.72,13.47,13.5,1500192.0,13.63,13.72,13.47,13.5,1500192.0
2022-08-29 11:00:00,13.49,13.63,13.47,13.61,1447314.0,13.49,13.63,13.47,13.61,1447314.0
2022-08-29 11:30:00,13.61,13.69,13.54,13.67,973246.0,13.61,13.69,13.54,13.67,973246.0
2022-08-29 12:00:00,13.67,13.75,13.63,13.68,884857.0,13.67,13.75,13.63,13.68,884857.0
2022-08-29 12:30:00,13.68,13.72,13.58,13.68,812037.0,13.68,13.72,13.58,13.68,812037.0
2022-08-29 13:00:00,13.68,13.75,13.63,13.69,852930.0,13.68,13.75,13.63,13.69,852930.0
2022-08-29 13:30:00,13.69,13.81,13.68,13.79,711364.0,13.69,13.81,13.68,13.79,711364.0
2022-08-29 14:00:00,13.79,13.8,13.69,13.76,954909.0,13.79,13.8,13.69,13.76,954909.0
2022-08-29 14:30:00,13.77,13.79,13.65,13.72,469594.0,13.77,13.79,13.65,13.72,469594.0
2022-08-29 15:00:00,13.71,13.75,13.63,13.65,841801.0,13.71,13.75,13.63,13.65,841801.0
2022-08-29 15:30:00,13.65,13.67,13.56,13.57,1889642.0,13.65,13.67,13.56,13.57,1889642.0
2022-08-30 09:30:00,13.91,14.28,13.73,13.74,3998127.0,13.91,14.28,13.73,13.74,3998127.0
2022-08-30 10:00:00,13.73,13.76,13.47,13.61,1853701.0,13.73,13.76,13.47,13.61,1853701.0
2022-08-30 10:30:00,13.61,13.61,13.31,13.45,1605750.0,13.61,13.61,13.31,13.45,1605750.0
2022-08-30 11:00:00,13.46,13.5,13.27,13.29,1349481.0,13.46,13.5,13.27,13.29,1349481.0
2022-08-30 11:30:00,13.29,13.45,13.28,13.4,1176691.0,13.29,13.45,13.28,13.4,1176691.0
2022-08-30 12:00:00,13.41,13.46,13.32,13.36,642652.0,13.41,13.46,13.32,13.36,642652.0
2022-08-30 12:30:00,13.35,13.36,13.22,13.24,863783.0,13.35,13.36,13.22,13.24,863783.0
2022-08-30 13:00:00,13.24,13.28,13.14,13.19,1004107.0,13.24,13.28,13.14,13.19,1004107.0
2022-08-30 13:30:00,13.18,13.26,13.15,13.19,482558.0,13.18,13.26,13.15,13.19,482558.0
2022-08-30 14:00:00,13.19,13.32,13.16,13.27,779912.0,13.19,13.32,13.16,13.27,779912.0
2022-08-30 14:30:00,13.27,13.45,13.26,13.43,921464.0,13.27,13.45,13.26,13.43,921464.0
2022-08-30 15:00:00,13.42,13.53,13.38,13.41,818859.0,13.42,13.53,13.38,13.41,818859.0
2022-08-30 15:30:00,13.41,13.46,13.34,13.44,1542357.0,13.41,13.46,13.34,13.44,1542357.0
2022-08-31 09:30:00,13.73,13.78,13.44,13.49,2103283.0,13.73,13.78,13.44,13.49,2103283.0
2022-08-31 10:00:00,13.49,13.53,13.36,13.41,1172520.0,13.49,13.53,13.36,13.41,1172520.0
2022-08-31 10:30:00,13.41,13.47,13.3,13.31,934888.0,13.41,13.47,13.3,13.31,934888.0
2022-08-31 11:00:00,13.3,13.33,13.18,13.25,1168472.0,13.3,13.33,13.18,13.25,1168472.0
2022-08-31 11:30:00,13.25,13.29,13.19,13.26,705993.0,13.25,13.29,13.19,13.26,705993.0
2022-08-31 12:00:00,13.26,13.28,13.17,13.19,776183.0,13.26,13.28,13.17,13.19,776183.0
2022-08-31 12:30:00,13.19,13.22,13.11,13.15,708891.0,13.19,13.22,13.11,13.15,708891.0
2022-08-31 13:00:00,13.16,13.23,13.13,13.17,813225.0,13.16,13.23,13.13,13.17,813225.0
2022-08-31 13:30:00,13.18,13.23,13.15,13.2,484030.0,13.18,13.23,13.15,13.2,484030.0
2022-08-31 14:00:00,13.21,13.25,13.14,13.14,345216.0,13.21,13.25,13.14,13.14,345216.0
2022-08-31 14:30:00,13.14,13.15,13.01,13.04,741506.0,13.14,13.15,13.01,13.04,741506.0
2022-08-31 15:00:00,13.04,13.16,13.02,13.11,545912.0,13.04,13.16,13.02,13.11,545912.0
2022-08-31 15:30:00,13.1,13.2,13.08,13.09,1777727.0,13.1,13.2,13.08,13.09,1777727.0
2022-09-01 09:30:00,12.85,12.89,12.55,12.63,3038161.0,12.85,12.89,12.55,12.63,3038161.0
2022-09-01 10:00:00,12.62,12.63,12.41,12.6,2213554.0,12.62,12.63,12.41,12.6,2213554.0
2022-09-01 10:30:00,12.6,12.61,12.48,12.5,1233675.0,12.6,12.61,12.48,12.5,1233675.0
2022-09-01 11:00:00,12.51,12.53,12.38,12.43,898682.0,12.51,12.53,12.38,12.43,898682.0
2022-09-01 11:30:00,12.43,12.58,12.42,12.45,869377.0,12.43,12.58,12.42,12.45,869377.0
2022-09-01 12:00:00,12.45,12.6,12.45,12.57,651132.0,12.45,12.6,12.45,12.57,651132.0
2022-09-01 12:30:00,12.57,12.67,12.52,12.67,772681.0,12.57,12.67,12.52,12.67,772681.0
2022-09-01 13:00:00,12.67,12.85,12.65,12.84,893789.0,12.67,12.85,12.65,12.84,893789.0
2022-09-01 13:30:00,12.84,12.84,12.66,12.72,567664.0,12.84,12.84,12.66,12.72,567664.0
2022-09-01 14:00:00,12.72,12.88,12.7,12.86,673868.0,12.72,12.88,12.7,12.86,673868.0
2022-09-01 14:30:00,12.85,12.94,12.83,12.87,825517.0,12.85,12.94,12.83,12.87,825517.0
2022-09-01 15:00:00,12.87,13.03,12.85,12.88,932082.0,12.87,13.03,12.85,12.88,932082.0
2022-09-01 15:30:00,12.88,13.04,12.86,13.02,1735535.0,12.88,13.04,12.86,13.02,1735535.0
2022-09-02 09:30:00,13.35,13.51,12.9,12.98,3079997.0,13.35,13.51,12.9,12.98,3079997.0
2022-09-02 10:00:00,12.98,13.2,12.88,13.16,1170652.0,12.98,13.2,12.88,13.16,1170652.0
2022-09-02 10:30:00,13.17,13.3,13.15,13.27,1566098.0,13.17,13.3,13.15,13.27,1566098.0
2022-09-02 11:00:00,13.27,13.47,13.26,13.38,2472035.0,13.27,13.47,13.26,13.38,2472035.0
2022-09-02 11:30:00,13.37,13.52,13.36,13.49,1495927.0,13.37,13.52,13.36,13.49,1495927.0
2022-09-02 12:00:00,13.49,13.5,13.27,13.29,1000045.0,13.49,13.5,13.27,13.29,1000045.0
2022-09-02 12:30:00,13.29,13.3,13.05,13.1,1116516.0,13.29,13.3,13.05,13.1,1116516.0
2022-09-02 13:00:00,13.1,13.1,12.9,12.93,1168952.0,13.1,13.1,12.9,12.93,1168952.0
2022-09-02 13:30:00,12.92,13.0,12.86,12.94,970635.0,12.92,13.0,12.86,12.94,970635.0
2022-09-02 14:00:00,12.93,13.09,12.93,13.08,996289.0,12.93,13.09,12.93,13.08,996289.0
2022-09-02 14:30:00,13.08,13.12,13.02,13.05,834617.0,13.08,13.12,13.02,13.05,834617.0
2022-09-02 15:00:00,13.04,13.14,13.01,13.05,735540.0,13.04,13.14,13.01,13.05,735540.0
2022-09-02 15:30:00,13.04,13.09,12.96,13.07,1824807.0,13.04,13.09,12.96,13.07,1824807.0
2022-09-06 09:30:00,13.5,13.72,12.97,12.99,4039026.0,13.5,13.72,12.97,12.99,4039026.0
2022-09-06 10:00:00,12.99,13.09,12.85,13.05,2463909.0,12.99,13.09,12.85,13.05,2463909.0
2022-09-06 10:30:00,13.04,13.12,12.9,13.06,1579924.0,13.04,13.12,12.9,13.06,1579924.0
2022-09-06 11:00:00,13.05,13.2,13.02,13.1,1160947.0,13.05,13.2,13.02,13.1,1160947.0
2022-09-06 11:30:00,13.1,13.38,13.08,13.31,1109195.0,13.1,13.38,13.08,13.31,1109195.0
2022-09-06 12:00:00,13.31,13.36,13.14,13.23,781253.0,13.31,13.36,13.14,13.23,781253.0
2022-09-06 12:30:00,13.23,13.28,13.17,13.23,462027.0,13.23,13.28,13.17,13.23,462027.0
2022-09-06 13:00:00,13.24,13.24,13.12,13.12,481667.0,13.24,13.24,13.12,13.12,481667.0
2022-09-06 13:30:00,13.13,13.25,13.11,13.24,561801.0,13.13,13.25,13.11,13.24,561801.0
2022-09-06 14:00:00,13.23,13.31,13.21,13.25,737829.0,13.23,13.31,13.21,13.25,737829.0
2022-09-06 14:30:00,13.25,13.29,13.18,13.24,1018391.0,13.25,13.29,13.18,13.24,1018391.0
2022-09-06 15:00:00,13.24,13.35,13.18,13.3,1015203.0,13.24,13.35,13.18,13.3,1015203.0
2022-09-06 15:30:00,13.3,13.35,13.26,13.33,2403653.0,13.3,13.35,13.26,13.33,2403653.0
2022-09-07 09:30:00,13.38,13.86,13.32,13.59,3053119.0,13.38,13.86,13.32,13.59,3053119.0
2022-09-07 10:00:00,13.58,13.58,13.33,13.44,1873666.0,13.58,13.58,13.33,13.44,1873666.0
2022-09-07 10:30:00,13.45,13.55,13.37,13.47,1268619.0,13.45,13.55,13.37,13.47,1268619.0
2022-09-07 11:00:00,13.47,13.65,13.45,13.61,1561521.0,13.47,13.65,13.45,13.61,1561521.0
2022-09-07 11:30:00,13.62,13.66,13.54,13.61,744116.0,13.62,13.66,13.54,13.61,744116.0
2022-09-07 12:00:00,13.61,13.64,13.5,13.58,856560.0,13.61,13.64,13.5,13.58,856560.0
2022-09-07 12:30:00,13.58,13.75,13.56,13.7,944170.0,13.58,13.75,13.56,13.7,944170.0
2022-09-07 13:00:00,13.71,13.79,13.69,13.77,634316.0,13.71,13.79,13.69,13.77,634316.0
2022-09-07 13:30:00,13.77,13.9,13.76,13.88,968188.0,13.77,13.9,13.76,13.88,968188.0
2022-09-07 14:00:00,13.88,13.96,13.86,13.96,843094.0,13.88,13.96,13.86,13.96,843094.0
2022-09-07 14:30:00,13.96,14.05,13.93,14.04,1245732.0,13.96,14.05,13.93,14.04,1245732.0
2022-09-07 15:00:00,14.04,14.11,14.02,14.09,1191355.0,14.04,14.11,14.02,14.09,1191355.0
2022-09-07 15:30:00,14.09,14.11,13.99,14.03,2761988.0,14.09,14.11,13.99,14.03,2761988.0
2022-09-08 09:30:00,13.72,14.27,13.61,14.2,2989268.0,13.72,14.27,13.61,14.2,2989268.0
2022-09-08 10:00:00,14.2,14.29,14.02,14.14,1856248.0,14.2,14.29,14.02,14.14,1856248.0
2022-09-08 10:30:00,14.14,14.26,14.04,14.12,1210060.0,14.14,14.26,14.04,14.12,1210060.0
2022-09-08 11:00:00,14.12,14.2,14.06,14.08,1098026.0,14.12,14.2,14.06,14.08,1098026.0
2022-09-08 11:30:00,14.09,14.11,13.96,14.0,1022071.0,14.09,14.11,13.96,14.0,1022071.0
2022-09-08 12:00:00,14.0,14.0,13.77,13.88,1761672.0,14.0,14.0,13.77,13.88,1761672.0
2022-09-08 12:30:00,13.87,14.13,13.86,14.11,1367247.0,13.87,14.13,13.86,14.11,1367247.0
2022-09-08 13:00:00,14.1,14.23,14.04,14.21,1174560.0,14.1,14.23,14.04,14.21,1174560.0
2022-09-08 13:30:00,14.22,14.28,14.1,14.16,1145176.0,14.22,14.28,14.1,14.16,1145176.0
2022-09-08 14:00:00,14.16,14.21,14.12,14.14,873220.0,14.16,14.21,14.12,14.14,873220.0
2022-09-08 14:30:00,14.14,14.21,14.09,14.16,951687.0,14.14,14.21,14.09,14.16,951687.0
2022-09-08 15:00:00,14.16,14.22,14.12,14.21,1111325.0,14.16,14.22,14.12,14.21,1111325.0
2022-09-08 15:30:00,14.21,14.3,14.16,14.28,2212460.0,14.21,14.3,14.16,14.28,2212460.0
2022-09-09 09:30:00,14.39,14.58,14.36,14.51,2452406.0,14.39,14.58,14.36,14.51,2452406.0
2022-09-09 10:00:00,14.51,14.69,14.48,14.54,1879007.0,14.51,14.69,14.48,14.54,1879007.0
2022-09-09 10:30:00,14.54,14.59,14.46,14.54,1252225.0,14.54,14.59,14.46,14.54,1252225.0
2022-09-09 11:00:00,14.54,14.68,14.48,14.63,1167385.0,14.54,14.68,14.48,14.63,1167385.0
2022-09-09 11:30:00,14.64,14.64,14.54,14.63,833438.0,14.64,14.64,14.54,14.63,833438.0
2022-09-09 12:00:00,14.62,14.7,14.56,14.69,903815.0,14.62,14.7,14.56,14.69,903815.0
2022-09-09 12:30:00,14.68,14.76,14.66,14.72,1054638.0,14.68,14.76,14.66,14.72,1054638.0
2022-09-09 13:00:00,14.71,14.76,14.67,14.73,902681.0,14.71,14.76,14.67,14.73,902681.0
2022-09-09 13:30:00,14.73,14.76,14.66,14.68,781115.0,14.73,14.76,14.66,14.68,781115.0
2022-09-09 14:00:00,14.68,14.72,14.62,14.7,722668.0,14.68,14.72,14.62,14.7,722668.0
2022-09-09 14:30:00,14.71,14.71,14.56,14.63,1188069.0,14.71,14.71,14.56,14.63,1188069.0
2022-09-09 15:00:00,14.63,14.65,14.57,14.65,900249.0,14.63,14.65,14.57,14.65,900249.0
2022-09-09 15:30:00,14.64,14.66,14.58,14.6,1950919.0,14.64,14.66,14.58,14.6,1950919.0
2022-09-12 09:30:00,14.74,15.11,14.7,14.87,2471544.0,14.74,15.11,14.7,14.87,2471544.0
2022-09-12 10:00:00,14.88,14.89,14.66,14.7,1306564.0,14.88,14.89,14.66,14.7,1306564.0
2022-09-12 10:30:00,14.7,14.79,14.48,14.51,1783601.0,14.7,14.79,14.48,14.51,1783601.0
2022-09-12 11:00:00,14.51,14.64,14.41,14.64,1484933.0,14.51,14.64,14.41,14.64,1484933.0
2022-09-12 11:30:00,14.64,14.66,14.5,14.54,927423.0,14.64,14.66,14.5,14.54,927423.0
2022-09-12 12:00:00,14.54,14.64,14.5,14.63,820383.0,14.54,14.64,14.5,14.63,820383.0
2022-09-12 12:30:00,14.63,14.73,14.58,14.73,971335.0,14.63,14.73,14.58,14.73,971335.0
2022-09-12 13:00:00,14.73,14.79,14.64,14.78,776969.0,14.73,14.79,14.64,14.78,776969.0
2022-09-12 13:30:00,14.78,14.83,14.74,14.82,604560.0,14.78,14.83,14.74,14.82,604560.0
2022-09-12 14:00:00,14.82,14.85,14.73,14.74,618272.0,14.82,14.85,14.73,14.74,618272.0
2022-09-12 14:30:00,14.74,14.82,14.69,14.8,829216.0,14.74,14.82,14.69,14.8,829216.0
2022-09-12 15:00:00,14.8,14.86,14.76,14.81,699049.0,14.8,14.86,14.76,14.81,699049.0
2022-09-12 15:30:00,14.81,14.82,14.73,14.8,1986699.0,14.81,14.82,14.73,14.8,1986699.0
2022-09-13 09:30:00,14.0,14.53,13.88,14.46,3541353.0,14.0,14.53,13.88,14.46,3541353.0
2022-09-13 10:00:00,14.46,14.66,14.4,14.48,1907109.0,14.46,14.66,14.4,14.48,1907109.0
2022-09-13 10:30:00,14.47,14.49,14.18,14.26,1641684.0,14.47,14.49,14.18,14.26,1641684.0
2022-09-13 11:00:00,14.26,14.33,14.18,14.32,1114132.0,14.26,14.33,14.18,14.32,1114132.0
2022-09-13 11:30:00,14.32,14.4,14.26,14.33,960160.0,14.32,14.4,14.26,14.33,960160.0
2022-09-13 12:00:00,14.32,14.44,14.3,14.38,753731.0,14.32,14.44,14.3,14.38,753731.0
2022-09-13 12:30:00,14.37,14.46,14.34,14.39,623897.0,14.37,14.46,14.34,14.39,623897.0
2022-09-13 13:00:00,14.39,14.48,14.36,14.46,655371.0,14.39,14.48,14.36,14.46,655371.0
2022-09-13 13:30:00,14.46,14.53,14.43,14.48,594473.0,14.46,14.53,14.43,14.48,594473.0
2022-09-13 14:00:00,14.48,14.57,14.46,14.49,665775.0,14.48,14.57,14.46,14.49,665775.0
2022-09-13 14:30:00,14.49,14.49,14.36,14.4,1115744.0,14.49,14.49,14.36,14.4,1115744.0
2022-09-13 15:00:00,14.4,14.44,14.3,14.31,892340.0,14.4,14.44,14.3,14.31,892340.0
2022-09-13 15:30:00,14.31,14.45,14.24,14.4,2725802.0,14.31,14.45,14.24,14.4,2725802.0
2022-09-14 09:30:00,14.38,14.38,14.08,14.3,1932342.0,14.38,14.38,14.08,14.3,1932342.0
2022-09-14 10:00:00,14.31,14.36,14.07,14.07,1337301.0,14.31,14.36,14.07,14.07,1337301.0
2022-09-14 10:30:00,14.07,14.49,14.04,14.46,1339083.0,14.07,14.49,14.04,14.46,1339083.0
2022-09-14 11:00:00,14.46,14.7,14.39,14.67,1634527.0,14.46,14.7,14.39,14.67,1634527.0
2022-09-14 11:30:00,14.67,14.82,14.63,14.76,1217321.0,14.67,14.82,14.63,14.76,1217321.0
2022-09-14 12:00:00,14.76,14.84,14.67,14.8,794924.0,14.76,14.84,14.67,14.8,794924.0
2022-09-14 12:30:00,14.81,14.88,14.76,14.87,614746.0,14.81,14.88,14.76,14.87,614746.0
2022-09-14 13:00:00,14.87,14.94,14.84,14.87,697444.0,14.87,14.94,14.84,14.87,697444.0
2022-09-14 13:30:00,14.88,14.9,14.77,14.82,769559.0,14.88,14.9,14.77,14.82,769559.0
2022-09-14 14:00:00,14.82,14.89,14.78,14.84,917730.0,14.82,14.89,14.78,14.84,917730.0
2022-09-14 14:30:00,14.84,14.95,14.83,14.88,783135.0,14.84,14.95,14.83,14.88,783135.0
2022-09-14 15:00:00,14.89,14.92,14.77,14.84,830612.0,14.89,14.92,14.77,14.84,830612.0
2022-09-14 15:30:00,14.84,15.1,14.79,15.09,2423641.0,14.84,15.1,14.79,15.09,2423641.0
2022-09-15 09:30:00,15.01,15.75,14.99,15.62,3178051.0,15.01,15.75,14.99,15.62,3178051.0
2022-09-15 10:00:00,15.62,15.74,15.46,15.48,1998025.0,15.62,15.74,15.46,15.48,1998025.0
2022-09-15 10:30:00,15.48,15.76,15.4,15.46,1785349.0,15.48,15.76,15.4,15.46,1785349.0
2022-09-15 11:00:00,15.45,15.65,15.38,15.65,1559520.0,15.45,15.65,15.38,15.65,1559520.0
2022-09-15 11:30:00,15.65,15.74,15.5,15.54,1241196.0,15.65,15.74,15.5,15.54,1241196.0
2022-09-15 12:00:00,15.54,15.6,15.47,15.48,1001884.0,15.54,15.6,15.47,15.48,1001884.0
2022-09-15 12:30:00,15.48,15.71,15.47,15.7,632345.0,15.48,15.71,15.47,15.7,632345.0
2022-09-15 13:00:00,15.7,15.79,15.65,15.73,1114326.0,15.7,15.79,15.65,15.73,1114326.0
2022-09-15 13:30:00,15.73,15.75,15.66,15.71,501976.0,15.73,15.75,15.66,15.71,501976.0
2022-09-15 14:00:00,15.7,15.74,15.61,15.74,526305.0,15.7,15.74,15.61,15.74,526305.0
2022-09-15 14:30:00,15.73,15.76,15.65,15.67,660035.0,15.73,15.76,15.65,15.67,660035.0
2022-09-15 15:00:00,15.67,15.72,15.47,15.52,1002765.0,15.67,15.72,15.47,15.52,1002765.0
2022-09-15 15:30:00,15.53,15.58,15.44,15.48,2351891.0,15.53,15.58,15.44,15.48,2351891.0
2022-09-16 09:30:00,15.0,15.21,14.88,15.04,3099242.0,15.0,15.21,14.88,15.04,3099242.0
2022-09-16 10:00:00,15.04,15.42,15.01,15.28,1888788.0,15.04,15.42,15.01,15.28,1888788.0
2022-09-16 10:30:00,15.28,15.45,15.27,15.28,1362189.0,15.28,15.45,15.27,15.28,1362189.0
2022-09-16 11:00:00,15.28,15.39,15.13,15.14,1190997.0,15.28,15.39,15.13,15.14,1190997.0
2022-09-16 11:30:00,15.14,15.26,15.08,15.24,1046939.0,15.14,15.26,15.08,15.24,1046939.0
2022-09-16 12:00:00,15.24,15.25,15.09,15.13,885175.0,15.24,15.25,15.09,15.13,885175.0
2022-09-16 12:30:00,15.14,15.34,15.12,15.31,996199.0,15.14,15.34,15.12,15.31,996199.0
2022-09-16 13:00:00,15.31,15.33,15.17,15.19,863992.0,15.31,15.33,15.17,15.19,863992.0
2022-09-16 13:30:00,15.18,15.3,15.17,15.28,688526.0,15.18,15.3,15.17,15.28,688526.0
2022-09-16 14:00:00,15.28,15.3,15.14,15.24,770314.0,15.28,15.3,15.14,15.24,770314.0
2022-09-16 14:30:00,15.24,15.3,15.21,15.24,702443.0,15.24,15.3,15.21,15.24,702443.0
2022-09-16 15:00:00,15.23,15.36,15.22,15.24,945325.0,15.23,15.36,15.22,15.24,945325.0
2022-09-16 15:30:00,15.24,15.33,15.19,15.31,2822072.0,15.24,15.33,15.19,15.31,2822072.0
2022-09-19 09:30:00,15.1,15.71,15.03,15.51,2389288.0,15.1,15.71,15.03,15.51,2389288.0
2022-09-19 10:00:00,15.49,15.51,15.15,15.24,1840471.0,15.49,15.51,15.15,15.24,1840471.0
2022-09-19 10:30:00,15.24,15.4,15.13,15.27,1188415.0,15.24,15.4,15.13,15.27,1188415.0
2022-09-19 11:00:00,15.26,15.37,15.2,15.22,826239.0,15.26,15.37,15.2,15.22,826239.0
2022-09-19 11:30:00,15.21,15.29,15.16,15.2,537127.0,15.21,15.29,15.16,15.2,537127.0
2022-09-19 12:00:00,15.19,15.22,15.05,15.11,1091997.0,15.19,15.22,15.05,15.11,1091997.0
2022-09-19 12:30:00,15.11,15.18,15.05,15.18,814179.0,15.11,15.18,15.05,15.18,814179.0
2022-09-19 13:00:00,15.18,15.24,15.09,15.23,377962.0,15.18,15.24,15.09,15.23,377962.0
2022-09-19 13:30:00,15.23,15.24,15.12,15.16,537920.0,15.23,15.24,15.12,15.16,537920.0
2022-09-19 14:00:00,15.16,15.24,15.14,15.21,412492.0,15.16,15.24,15.14,15.21,412492.0
2022-09-19 14:30:00,15.21,15.3,15.21,15.28,483420.0,15.21,15.3,15.21,15.28,483420.0
2022-09-19 15:00:00,15.28,15.41,15.27,15.39,768843.0,15.28,15.41,15.27,15.39,768843.0
2022-09-19 15:30:00,15.39,15.42,15.3,15.34,1809663.0,15.39,15.42,15.3,15.34,1809663.0
2022-09-20 09:30:00,15.74,15.8,15.26,15.46,4222532.0,15.74,15.8,15.26,15.46,4222532.0
2022-09-20 10:00:00,15.46,15.76,15.44,15.66,2318126.0,15.46,15.76,15.44,15.66,2318126.0
2022-09-20 10:30:00,15.66,15.66,15.48,15.61,1508350.0,15.66,15.66,15.48,15.61,1508350.0
2022-09-20 11:00:00,15.61,15.66,15.46,15.57,1108084.0,15.61,15.66,15.46,15.57,1108084.0
2022-09-20 11:30:00,15.58,15.61,15.4,15.48,1311379.0,15.58,15.61,15.4,15.48,1311379.0
2022-09-20 12:00:00,15.48,15.51,15.29,15.33,753533.0,15.48,15.51,15.29,15.33,753533.0
2022-09-20 12:30:00,15.33,15.36,15.23,15.26,853730.0,15.33,15.36,15.23,15.26,853730.0
2022-09-20 13:00:00,15.25,15.26,15.04,15.05,1126658.0,15.25,15.26,15.04,15.05,1126658.0
2022-09-20 13:30:00,15.05,15.18,15.03,15.09,855288.0,15.05,15.18,15.03,15.09,855288.0
2022-09-20 14:00:00,15.09,15.2,15.08,15.14,946793.0,15.09,15.2,15.08,15.14,946793.0
2022-09-20 14:30:00,15.13,15.2,15.07,15.13,1149732.0,15.13,15.2,15.07,15.13,1149732.0
2022-09-20 15:00:00,15.13,15.28,15.12,15.24,1578124.0,15.13,15.28,15.12,15.24,1578124.0
2022-09-20 15:30:00,15.24,15.29,15.17,15.2,2280326.0,15.24,15.29,15.17,15.2,2280326.0
2022-09-21 09:30:00,15.15,15.15,14.6,14.61,3256861.0,15.15,15.15,14.6,14.61,3256861.0
2022-09-21 10:00:00,14.61,14.87,14.45,14.86,2542939.0,14.61,14.87,14.45,14.86,2542939.0
2022-09-21 10:30:00,14.86,14.98,14.77,14.96,1797300.0,14.86,14.98,14.77,14.96,1797300.0
2022-09-21 11:00:00,14.97,15.04,14.9,14.93,986985.0,14.97,15.04,14.9,14.93,986985.0
2022-09-21 11:30:00,14.93,15.08,14.92,15.07,700635.0,14.93,15.08,14.92,15.07,700635.0
2022-09-21 12:00:00,15.08,15.15,15.03,15.08,773278.0,15.08,15.15,15.03,15.08,773278.0
2022-09-21 12:30:00,15.08,15.1,14.93,14.95,630703.0,15.08,15.1,14.93,14.95,630703.0
2022-09-21 13:00:00,14.95,15.12,14.94,15.1,603201.0,14.95,15.12,14.94,15.1,603201.0
2022-09-21 13:30:00,15.1,15.21,15.08,15.18,532771.0,15.1,15.21,15.08,15.18,532771.0
2022-09-21 14:00:00,15.16,15.17,14.84,14.89,2104603.0,15.16,15.17,14.84,14.89,2104603.0
2022-09-21 14:30:00,14.88,15.47,14.82,15.3,3109172.0,14.88,15.47,14.82,15.3,3109172.0
2022-09-21 15:00:00,15.31,15.33,14.86,14.87,2312764.0,15.31,15.33,14.86,14.87,2312764.0
2022-09-21 15:30:00,14.86,14.89,14.56,14.57,3447698.0,14.86,14.89,14.56,14.57,3447698.0
2022-09-22 09:30:00,14.72,15.02,14.32,14.39,3372728.0,14.72,15.02,14.32,14.39,3372728.0
2022-09-22 10:00:00,14.39,14.55,14.28,14.46,2254967.0,14.39,14.55,14.28,14.46,2254967.0
2022-09-22 10:30:00,14.46,14.57,14.23,14.24,2118146.0,14.46,14.57,14.23,14.24,2118146.0
2022-09-22 11:00:00,14.23,14.53,14.08,14.51,2622222.0,14.23,14.53,14.08,14.51,2622222.0
2022-09-22 11:30:00,14.5,14.74,14.45,14.52,1987066.0,14.5,14.74,14.45,14.52,1987066.0
2022-09-22 12:00:00,14.52,14.63,14.37,14.44,1548616.0,14.52,14.63,14.37,14.44,1548616.0
2022-09-22 12:30:00,14.44,14.52,14.37,14.43,899487.0,14.44,14.52,14.37,14.43,899487.0
2022-09-22 13:00:00,14.42,14.45,14.31,14.36,1098732.0,14.42,14.45,14.31,14.36,1098732.0
2022-09-22 13:30:00,14.37,14.44,14.33,14.37,941696.0,14.37,14.44,14.33,14.37,941696.0
2022-09-22 14:00:00,14.36,14.38,14.2,14.34,1032558.0,14.36,14.38,14.2,14.34,1032558.0
2022-09-22 14:30:00,14.34,14.41,14.28,14.37,758490.0,14.34,14.41,14.28,14.37,758490.0
2022-09-22 15:00:00,14.38,14.49,14.38,14.44,1566458.0,14.38,14.49,14.38,14.44,1566458.0
2022-09-22 15:30:00,14.44,14.49,14.37,14.39,2076736.0,14.44,14.49,14.37,14.39,2076736.0
2022-09-23 09:30:00,13.96,14.0,13.51,13.54,3241729.0,13.96,14.0,13.51,13.54,3241729.0
2022-09-23 10:00:00,13.53,13.67,13.5,13.6,1843608.0,13.53,13.67,13.5,13.6,1843608.0
2022-09-23 10:30:00,13.61,13.62,13.44,13.49,1164316.0,13.61,13.62,13.44,13.49,1164316.0
2022-09-23 11:00:00,13.48,13.58,13.44,13.51,1118774.0,13.48,13.58,13.44,13.51,1118774.0
2022-09-23 11:30:00,13.51,13.57,13.33,13.38,1814272.0,13.51,13.57,13.33,13.38,1814272.0
2022-09-23 12:00:00,13.37,13.38,13.26,13.28,939481.0,13.37,13.38,13.26,13.28,939481.0
2022-09-23 12:30:00,13.29,13.37,13.2,13.37,846492.0,13.29,13.37,13.2,13.37,846492.0
2022-09-23 13:00:00,13.37,13.41,13.25,13.26,1396624.0,13.37,13.41,13.25,13.26,1396624.0
2022-09-23 13:30:00,13.27,13.34,13.22,13.29,1010475.0,13.27,13.34,13.22,13.29,1010475.0
2022-09-23 14:00:00,13.29,13.39,13.25,13.34,1493853.0,13.29,13.39,13.25,13.34,1493853.0
2022-09-23 14:30:00,13.34,13.34,13.12,13.16,1539182.0,13.34,13.34,13.12,13.16,1539182.0
2022-09-23 15:00:00,13.15,13.43,13.15,13.41,2472350.0,13.15,13.43,13.15,13.41,2472350.0
2022-09-23 15:30:00,13.41,13.58,13.4,13.55,3252745.0,13.41,13.58,13.4,13.55,3252745.0
2022-09-26 09:30:00,13.67,14.18,13.66,14.15,3199444.0,13.67,14.18,13.66,14.15,3199444.0
2022-09-26 10:00:00,14.16,14.2,13.93,13.96,2060504.0,14.16,14.2,13.93,13.96,2060504.0
2022-09-26 10:30:00,13.96,13.97,13.7,13.8,1642516.0,13.96,13.97,13.7,13.8,1642516.0
2022-09-26 11:00:00,13.79,13.82,13.57,13.63,1019957.0,13.79,13.82,13.57,13.63,1019957.0
2022-09-26 11:30:00,13.63,13.73,13.56,13.63,879310.0,13.63,13.73,13.56,13.63,879310.0
2022-09-26 12:00:00,13.63,13.77,13.54,13.62,922775.0,13.63,13.77,13.54,13.62,922775.0
2022-09-26 12:30:00,13.61,13.72,13.52,13.7,784493.0,13.61,13.72,13.52,13.7,784493.0
2022-09-26 13:00:00,13.69,13.7,13.53,13.58,613464.0,13.69,13.7,13.53,13.58,613464.0
2022-09-26 13:30:00,13.58,13.62,13.53,13.54,567478.0,13.58,13.62,13.53,13.54,567478.0
2022-09-26 14:00:00,13.54,13.62,13.52,13.53,615497.0,13.54,13.62,13.52,13.53,615497.0
2022-09-26 14:30:00,13.52,13.73,13.52,13.69,1057726.0,13.52,13.73,13.52,13.69,1057726.0
2022-09-26 15:00:00,13.7,13.73,13.61,13.61,967998.0,13.7,13.73,13.61,13.61,967998.0
2022-09-26 15:30:00,13.61,13.61,13.36,13.41,2837159.0,13.61,13.61,13.36,13.41,2837159.0
2022-09-27 09:30:00,13.84,14.17,13.71,14.1,3332049.0,13.84,14.17,13.71,14.1,3332049.0
2022-09-27 10:00:00,14.1,14.18,13.9,14.1,2005041.0,14.1,14.18,13.9,14.1,2005041.0
2022-09-27 10:30:00,14.1,14.37,14.1,14.26,1585812.0,14.1,14.37,14.1,14.26,1585812.0
2022-09-27 11:00:00,14.25,14.29,14.0,14.03,1299906.0,14.25,14.29,14.0,14.03,1299906.0
2022-09-27 11:30:00,14.02,14.09,13.96,13.98,821429.0,14.02,14.09,13.96,13.98,821429.0
2022-09-27 12:00:00,13.98,13.98,13.7,13.83,982442.0,13.98,13.98,13.7,13.83,982442.0
2022-09-27 12:30:00,13.82,13.85,13.7,13.79,535316.0,13.82,13.85,13.7,13.79,535316.0
2022-09-27 13:00:00,13.79,13.8,13.69,13.74,805986.0,13.79,13.8,13.69,13.74,805986.0
2022-09-27 13:30:00,13.74,13.77,13.68,13.76,554584.0,13.74,13.77,13.68,13.76,554584.0
2022-09-27 14:00:00,13.76,13.82,13.7,13.79,517253.0,13.76,13.82,13.7,13.79,517253.0
2022-09-27 14:30:00,13.78,13.94,13.74,13.93,850884.0,13.78,13.94,13.74,13.93,850884.0
2022-09-27 15:00:00,13.92,13.96,13.85,13.9,1025799.0,13.92,13.96,13.85,13.9,1025799.0
2022-09-27 15:30:00,13.91,13.99,13.83,13.96,2124126.0,13.91,13.99,13.83,13.96,2124126.0
2022-09-28 09:30:00,14.0,14.46,13.87,14.44,2562262.0,14.0,14.46,13.87,14.44,2562262.0
2022-09-28 10:00:00,14.44,14.52,14.27,14.5,1944375.0,14.44,14.52,14.27,14.5,1944375.0
2022-09-28 10:30:00,14.51,14.53,14.32,14.33,1425603.0,14.51,14.53,14.32,14.33,1425603.0
2022-09-28 11:00:00,14.32,14.54,14.29,14.45,1469588.0,14.32,14.54,14.29,14.45,1469588.0
2022-09-28 11:30:00,14.45,14.6,14.33,14.52,1204922.0,14.45,14.6,14.33,14.52,1204922.0
2022-09-28 12:00:00,14.51,14.52,14.34,14.35,1263044.0,14.51,14.52,14.34,14.35,1263044.0
2022-09-28 12:30:00,14.34,14.39,14.26,14.37,1340386.0,14.34,14.39,14.26,14.37,1340386.0
2022-09-28 13:00:00,14.37,14.44,14.34,14.4,830676.0,14.37,14.44,14.34,14.4,830676.0
2022-09-28 13:30:00,14.4,14.43,14.33,14.39,370497.0,14.4,14.43,14.33,14.39,370497.0
2022-09-28 14:00:00,14.39,14.54,14.38,14.53,732618.0,14.39,14.54,14.38,14.53,732618.0
2022-09-28 14:30:00,14.54,14.58,14.47,14.54,782658.0,14.54,14.58,14.47,14.54,782658.0
2022-09-28 15:00:00,14.54,14.68,14.52,14.67,1295431.0,14.54,14.68,14.52,14.67,1295431.0
2022-09-28 15:30:00,14.67,14.72,14.61,14.62,2322088.0,14.67,14.72,14.61,14.62,2322088.0
2022-09-29 09:30:00,14.26,14.36,13.93,14.06,2233827.0,14.26,14.36,13.93,14.06,2233827.0
2022-09-29 10:00:00,14.06,14.17,13.94,14.0,1424257.0,14.06,14.17,13.94,14.0,1424257.0
2022-09-29 10:30:00,13.99,14.11,13.87,14.04,868680.0,13.99,14.11,13.87,14.04,868680.0
2022-09-29 11:00:00,14.04,14.19,14.02,14.12,909972.0,14.04,14.19,14.02,14.12,909972.0
2022-09-29 11:30:00,14.12,14.26,14.08,14.22,824372.0,14.12,14.26,14.08,14.22,824372.0
2022-09-29 12:00:00,14.22,14.25,13.99,14.04,851067.0,14.22,14.25,13.99,14.04,851067.0
2022-09-29 12:30:00,14.04,14.09,13.94,13.96,600156.0,14.04,14.09,13.94,13.96,600156.0
2022-09-29 13:00:00,13.95,13.96,13.86,13.89,787597.0,13.95,13.96,13.86,13.89,787597.0
2022-09-29 13:30:00,13.88,13.94,13.69,13.7,837249.0,13.88,13.94,13.69,13.7,837249.0
2022-09-29 14:00:00,13.7,13.76,13.66,13.68,1058792.0,13.7,13.76,13.66,13.68,1058792.0
2022-09-29 14:30:00,13.69,13.72,13.63,13.67,826576.0,13.69,13.72,13.63,13.67,826576.0
2022-09-29 15:00:00,13.66,13.79,13.64,13.78,753354.0,13.66,13.79,13.64,13.78,753354.0
2022-09-29 15:30:00,13.78,13.88,13.76,13.87,2117486.0,13.78,13.88,13.76,13.87,2117486.0
2022-09-30 09:30:00,13.24,13.35,12.7,12.79,5051483.0,13.24,13.35,12.7,12.79,5051483.0
2022-09-30 10:00:00,12.8,12.83,11.51,11.9,8108790.0,12.8,12.83,11.51,11.9,8108790.0
2022-09-30 10:30:00,11.9,12.28,11.86,12.2,5060334.0,11.9,12.28,11.86,12.2,5060334.0
2022-09-30 11:00:00,12.21,12.43,12.08,12.12,3614584.0,12.21,12.43,12.08,12.12,3614584.0
2022-09-30 11:30:00,12.12,12.14,11.8,11.83,2364365.0,12.12,12.14,11.8,11.83,2364365.0
2022-09-30 12:00:00,11.83,11.96,11.66,11.69,3322410.0,11.83,11.96,11.66,11.69,3322410.0
2022-09-30 12:30:00,11.69,11.87,11.62,11.81,2493912.0,11.69,11.87,11.62,11.81,2493912.0
2022-09-30 13:00:00,11.8,11.85,11.7,11.75,1837858.0,11.8,11.85,11.7,11.75,1837858.0
2022-09-30 13:30:00,11.74,11.76,11.56,11.58,2009329.0,11.74,11.76,11.56,11.58,2009329.0
2022-09-30 14:00:00,11.57,11.58,11.41,11.47,2685353.0,11.57,11.58,11.41,11.47,2685353.0
2022-09-30 14:30:00,11.46,11.54,11.42,11.48,2660375.0,11.46,11.54,11.42,11.48,2660375.0
2022-09-30 15:00:00,11.48,11.61,11.47,11.51,2548627.0,11.48,11.61,11.47,11.51,2548627.0
2022-09-30 15:30:00,11.51,11.52,11.32,11.36,7061447.0,11.51,11.52,11.32,11.36,7061447.0
2022-10-03 09:30:00,11.55,11.61,10.83,11.23,5092775.0,11.55,11.61,10.83,11.23,5092775.0
2022-10-03 10:00:00,11.24,11.71,11.16,11.7,3867120.0,11.24,11.71,11.16,11.7,3867120.0
2022-10-03 10:30:00,11.7,11.82,11.61,11.73,3364285.0,11.7,11.82,11.61,11.73,3364285.0
2022-10-03 11:00:00,11.74,12.0,11.7,11.82,2802472.0,11.74,12.0,11.7,11.82,2802472.0
2022-10-03 11:30:00,11.83,11.87,11.51,11.54,1783934.0,11.83,11.87,11.51,11.54,1783934.0
2022-10-03 12:00:00,11.54,11.64,11.52,11.59,1916307.0,11.54,11.64,11.52,11.59,1916307.0
2022-10-03 12:30:00,11.58,11.62,11.47,11.54,1607787.0,11.58,11.62,11.47,11.54,1607787.0
2022-10-03 13:00:00,11.54,11.58,11.45,11.56,1165053.0,11.54,11.58,11.45,11.56,1165053.0
2022-10-03 13:30:00,11.57,11.62,11.51,11.52,1066479.0,11.57,11.62,11.51,11.52,1066479.0
2022-10-03 14:00:00,11.52,11.66,11.48,11.66,1164339.0,11.52,11.66,11.48,11.66,1164339.0
2022-10-03 14:30:00,11.66,11.7,11.59,11.64,1210058.0,11.66,11.7,11.59,11.64,1210058.0
2022-10-03 15:00:00,11.64,11.66,11.54,11.54,1243326.0,11.64,11.66,11.54,11.54,1243326.0
2022-10-03 15:30:00,11.54,11.55,11.38,11.4,3620621.0,11.54,11.55,11.38,11.4,3620621.0
2022-10-04 09:30:00,11.86,12.35,11.82,12.27,5138835.0,11.86,12.35,11.82,12.27,5138835.0
2022-10-04 10:00:00,12.28,12.39,12.18,12.23,3641838.0,12.28,12.39,12.18,12.23,3641838.0
2022-10-04 10:30:00,12.23,12.7,12.22,12.63,3802420.0,12.23,12.7,12.22,12.63,3802420.0
2022-10-04 11:00:00,12.62,12.91,12.6,12.81,3275996.0,12.62,12.91,12.6,12.81,3275996.0
2022-10-04 11:30:00,12.82,12.99,12.77,12.99,2063773.0,12.82,12.99,12.77,12.99,2063773.0
2022-10-04 12:00:00,12.99,13.0,12.81,12.94,1579049.0,12.99,13.0,12.81,12.94,1579049.0
2022-10-04 12:30:00,12.94,13.05,12.89,13.04,1643104.0,12.94,13.05,12.89,13.04,1643104.0
2022-10-04 13:00:00,13.04,13.13,12.95,13.1,2660514.0,13.04,13.13,12.95,13.1,2660514.0
2022-10-04 13:30:00,13.1,13.26,13.07,13.17,2378129.0,13.1,13.26,13.07,13.17,2378129.0
2022-10-04 14:00:00,13.17,13.3,13.15,13.23,1526788.0,13.17,13.3,13.15,13.23,1526788.0
2022-10-04 14:30:00,13.24,13.35,13.22,13.31,1809261.0,13.24,13.35,13.22,13.31,1809261.0
2022-10-04 15:00:00,13.32,13.32,13.16,13.29,2663402.0,13.32,13.32,13.16,13.29,2663402.0
2022-10-04 15:30:00,13.29,13.35,13.24,13.32,5409258.0,13.29,13.35,13.24,13.32,5409258.0
2022-10-05 09:30:00,12.93,13.19,12.71,13.06,4162538.0,12.93,13.19,12.71,13.06,4162538.0
2022-10-05 10:00:00,13.06,13.06,12.75,12.82,2626131.0,13.06,13.06,12.75,12.82,2626131.0
2022-10-05 10:30:00,12.81,12.85,12.64,12.65,1941211.0,12.81,12.85,12.64,12.65,1941211.0
2022-10-05 11:00:00,12.65,12.84,12.63,12.82,1626232.0,12.65,12.84,12.63,12.82,1626232.0
2022-10-05 11:30:00,12.83,12.92,12.76,12.82,1151608.0,12.83,12.92,12.76,12.82,1151608.0
2022-10-05 12:00:00,12.82,13.02,12.73,12.93,1710881.0,12.82,13.02,12.73,12.93,1710881.0
2022-10-05 12:30:00,12.92,13.05,12.84,12.99,1173402.0,12.92,13.05,12.84,12.99,1173402.0
2022-10-05 13:00:00,12.99,13.15,12.96,13.11,1032701.0,12.99,13.15,12.96,13.11,1032701.0
2022-10-05 13:30:00,13.11,13.16,13.03,13.07,1103874.0,13.11,13.16,13.03,13.07,1103874.0
2022-10-05 14:00:00,13.07,13.1,12.98,13.05,1351242.0,13.07,13.1,12.98,13.05,1351242.0
2022-10-05 14:30:00,13.06,13.17,13.0,13.11,1624540.0,13.06,13.17,13.0,13.11,1624540.0
2022-10-05 15:00:00,13.11,13.28,13.11,13.23,2744212.0,13.11,13.28,13.11,13.23,2744212.0
2022-10-05 15:30:00,13.23,13.33,13.19,13.23,3524231.0,13.23,13.33,13.19,13.23,3524231.0
2022-10-06 09:30:00,13.11,13.65,13.08,13.13,3898582.0,13.11,13.65,13.08,13.13,3898582.0
2022-10-06 10:00:00,13.12,13.13,12.79,12.81,2697078.0,13.12,13.13,12.79,12.81,2697078.0
2022-10-06 10:30:00,12.81,12.99,12.72,12.95,2458067.0,12.81,12.99,12.72,12.95,2458067.0
2022-10-06 11:00:00,12.96,13.22,12.88,13.22,2490003.0,12.96,13.22,12.88,13.22,2490003.0
2022-10-06 11:30:00,13.21,13.31,13.16,13.18,1556940.0,13.21,13.31,13.16,13.18,1556940.0
2022-10-06 12:00:00,13.18,13.42,13.14,13.42,1155632.0,13.18,13.42,13.14,13.42,1155632.0
2022-10-06 12:30:00,13.41,13.59,13.35,13.5,1638060.0,13.41,13.59,13.35,13.5,1638060.0
2022-10-06 13:00:00,13.5,13.65,13.49,13.52,2293423.0,13.5,13.65,13.49,13.52,2293423.0
2022-10-06 13:30:00,13.51,13.57,13.43,13.56,1426010.0,13.51,13.57,13.43,13.56,1426010.0
2022-10-06 14:00:00,13.56,13.57,13.36,13.39,1527630.0,13.56,13.57,13.36,13.39,1527630.0
2022-10-06 14:30:00,13.38,13.41,13.25,13.29,1253016.0,13.38,13.41,13.25,13.29,1253016.0
2022-10-06 15:00:00,13.3,13.36,13.26,13.34,1218951.0,13.3,13.36,13.26,13.34,1218951.0
2022-10-06 15:30:00,13.34,13.34,13.23,13.28,2332251.0,13.34,13.34,13.23,13.28,2332251.0
2022-10-07 09:30:00,13.01,13.2,12.69,12.71,3120832.0,13.01,13.2,12.69,12.71,3120832.0
2022-10-07 10:00:00,12.7,12.85,12.69,12.73,2520327.0,12.7,12.85,12.69,12.73,2520327.0
2022-10-07 10:30:00,12.74,12.88,12.65,12.83,1792259.0,12.74,12.88,12.65,12.83,1792259.0
2022-10-07 11:00:00,12.84,12.88,12.67,12.76,1158852.0,12.84,12.88,12.67,12.76,1158852.0
2022-10-07 11:30:00,12.75,12.78,12.68,12.73,1447501.0,12.75,12.78,12.68,12.73,1447501.0
2022-10-07 12:00:00,12.73,12.78,12.51,12.52,1508135.0,12.73,12.78,12.51,12.52,1508135.0
2022-10-07 12:30:00,12.51,12.55,12.42,12.51,1833800.0,12.51,12.55,12.42,12.51,1833800.0
2022-10-07 13:00:00,12.52,12.56,12.43,12.44,1249566.0,12.52,12.56,12.43,12.44,1249566.0
2022-10-07 13:30:00,12.45,12.52,12.42,12.46,928916.0,12.45,12.52,12.42,12.46,928916.0
2022-10-07 14:00:00,12.46,12.57,12.44,12.57,1093392.0,12.46,12.57,12.44,12.57,1093392.0
2022-10-07 14:30:00,12.56,12.67,12.56,12.66,1722612.0,12.56,12.67,12.56,12.66,1722612.0
2022-10-07 15:00:00,12.67,12.79,12.66,12.77,2331469.0,12.67,12.79,12.66,12.77,2331469.0
2022-10-07 15:30:00,12.77,12.92,12.75,12.91,3823995.0,12.77,12.92,12.75,12.91,3823995.0
2022-10-10 09:30:00,12.82,13.0,12.48,12.51,3127263.0,12.82,13.0,12.48,12.51,3127263.0
2022-10-10 10:00:00,12.51,12.56,12.26,12.3,2527667.0,12.51,12.56,12.26,12.3,2527667.0
2022-10-10 10:30:00,12.29,12.3,11.99,12.09,3303278.0,12.29,12.3,11.99,12.09,3303278.0
2022-10-10 11:00:00,12.09,12.1,11.95,12.01,1789342.0,12.09,12.1,11.95,12.01,1789342.0
2022-10-10 11:30:00,12.01,12.02,11.89,11.91,2111316.0,12.01,12.02,11.89,11.91,2111316.0
2022-10-10 12:00:00,11.9,11.94,11.75,11.77,2256933.0,11.9,11.94,11.75,11.77,2256933.0
2022-10-10 12:30:00,11.76,11.78,11.57,11.62,2115783.0,11.76,11.78,11.57,11.62,2115783.0
2022-10-10 13:00:00,11.62,11.75,11.5,11.71,1689466.0,11.62,11.75,11.5,11.71,1689466.0
2022-10-10 13:30:00,11.7,11.92,11.69,11.86,1417864.0,11.7,11.92,11.69,11.86,1417864.0
2022-10-10 14:00:00,11.86,11.91,11.81,11.86,1096649.0,11.86,11.91,11.81,11.86,1096649.0
2022-10-10 14:30:00,11.86,11.93,11.84,11.91,882880.0,11.86,11.93,11.84,11.91,882880.0
2022-10-10 15:00:00,11.91,11.98,11.87,11.91,1382000.0,11.91,11.98,11.87,11.91,1382000.0
2022-10-10 15:30:00,11.91,11.97,11.88,11.91,2634787.0,11.91,11.97,11.88,11.91,2634787.0
2022-10-11 09:30:00,11.89,12.08,11.2,11.4,4889447.0,11.89,12.08,11.2,11.4,4889447.0
2022-10-11 10:00:00,11.39,11.55,11.19,11.44,2681375.0,11.39,11.55,11.19,11.44,2681375.0
2022-10-11 10:30:00,11.43,11.58,11.34,11.36,1693636.0,11.43,11.58,11.34,11.36,1693636.0
2022-10-11 11:00:00,11.36,11.63,11.35,11.61,1518756.0,11.36,11.63,11.35,11.61,1518756.0
2022-10-11 11:30:00,11.61,11.94,11.61,11.86,2589732.0,11.61,11.94,11.61,11.86,2589732.0
2022-10-11 12:00:00,11.86,11.98,11.75,11.9,1326655.0,11.86,11.98,11.75,11.9,1326655.0
2022-10-11 12:30:00,11.91,11.95,11.79,11.81,1495816.0,11.91,11.95,11.79,11.81,1495816.0
2022-10-11 13:00:00,11.8,11.82,11.68,11.68,779839.0,11.8,11.82,11.68,11.68,779839.0
2022-10-11 13:30:00,11.68,11.72,11.64,11.67,773375.0,11.68,11.72,11.64,11.67,773375.0
2022-10-11 14:00:00,11.67,11.7,11.55,11.63,1008168.0,11.67,11.7,11.55,11.63,1008168.0
2022-10-11 14:30:00,11.62,11.68,11.44,11.46,823528.0,11.62,11.68,11.44,11.46,823528.0
2022-10-11 15:00:00,11.46,11.54,11.43,11.52,1028959.0,11.46,11.54,11.43,11.52,1028959.0
2022-10-11 15:30:00,11.53,11.67,11.51,11.63,1819338.0,11.53,11.67,11.51,11.63,1819338.0
2022-10-12 09:30:00,11.99,12.44,11.68,11.98,6167340.0,11.99,12.44,11.68,11.98,6167340.0
2022-10-12 10:00:00,11.98,12.16,11.83,12.12,2989690.0,11.98,12.16,11.83,12.12,2989690.0
2022-10-12 10:30:00,12.11,12.23,11.99,12.18,2428396.0,12.11,12.23,11.99,12.18,2428396.0
2022-10-12 11:00:00,12.18,12.41,12.16,12.41,2081704.0,12.18,12.41,12.16,12.41,2081704.0
2022-10-12 11:30:00,12.41,12.63,12.36,12.62,2983650.0,12.41,12.63,12.36,12.62,2983650.0
2022-10-12 12:00:00,12.62,12.66,12.51,12.57,2127125.0,12.62,12.66,12.51,12.57,2127125.0
2022-10-12 12:30:00,12.57,12.76,12.54,12.71,1701669.0,12.57,12.76,12.54,12.71,1701669.0
2022-10-12 13:00:00,12.71,12.85,12.69,12.76,2024070.0,12.71,12.85,12.69,12.76,2024070.0
2022-10-12 13:30:00,12.76,12.76,12.64,12.7,2321602.0,12.76,12.76,12.64,12.7,2321602.0
2022-10-12 14:00:00,12.7,12.92,12.67,12.92,2167113.0,12.7,12.92,12.67,12.92,2167113.0
2022-10-12 14:30:00,12.92,12.97,12.89,12.93,1787564.0,12.92,12.97,12.89,12.93,1787564.0
2022-10-12 15:00:00,12.93,13.04,12.91,13.01,2200311.0,12.93,13.04,12.91,13.01,2200311.0
2022-10-12 15:30:00,13.01,13.09,12.95,12.96,5067586.0,13.01,13.09,12.95,12.96,5067586.0
2022-10-13 09:30:00,12.42,12.87,12.28,12.74,4506630.0,12.42,12.87,12.28,12.74,4506630.0
2022-10-13 10:00:00,12.74,12.98,12.54,12.7,2696565.0,12.74,12.98,12.54,12.7,2696565.0
2022-10-13 10:30:00,12.7,12.82,12.66,12.79,2174944.0,12.7,12.82,12.66,12.79,2174944.0
2022-10-13 11:00:00,12.78,13.31,12.73,13.07,2612907.0,12.78,13.31,12.73,13.07,2612907.0
2022-10-13 11:30:00,13.08,13.34,12.98,13.15,2528451.0,13.08,13.34,12.98,13.15,2528451.0
2022-10-13 12:00:00,13.16,13.22,12.75,12.83,2287468.0,13.16,13.22,12.75,12.83,2287468.0
2022-10-13 12:30:00,12.83,12.96,12.8,12.94,1238325.0,12.83,12.96,12.8,12.94,1238325.0
2022-10-13 13:00:00,12.94,13.17,12.93,13.12,1627650.0,12.94,13.17,12.93,13.12,1627650.0
2022-10-13 13:30:00,13.13,13.17,12.97,13.03,1241377.0,13.13,13.17,12.97,13.03,1241377.0
2022-10-13 14:00:00,13.03,13.03,12.87,12.88,1339507.0,13.03,13.03,12.87,12.88,1339507.0
2022-10-13 14:30:00,12.88,12.99,12.87,12.96,872760.0,12.88,12.99,12.87,12.96,872760.0
2022-10-13 15:00:00,12.96,13.06,12.91,13.06,1066995.0,12.96,13.06,12.91,13.06,1066995.0
2022-10-13 15:30:00,13.05,13.14,12.95,12.96,2493037.0,13.05,13.14,12.95,12.96,2493037.0
2022-10-14 09:30:00,13.3,13.48,12.98,13.26,4156658.0,13.3,13.48,12.98,13.26,4156658.0
2022-10-14 10:00:00,13.27,13.29,12.92,13.01,2292521.0,13.27,13.29,12.92,13.01,2292521.0
2022-10-14 10:30:00,13.01,13.3,12.99,13.27,1873399.0,13.01,13.3,12.99,13.27,1873399.0
2022-10-14 11:00:00,13.28,13.41,13.19,13.33,1878929.0,13.28,13.41,13.19,13.33,1878929.0
2022-10-14 11:30:00,13.32,13.33,13.14,13.18,1271494.0,13.32,13.33,13.14,13.18,1271494.0
2022-10-14 12:00:00,13.17,13.3,13.09,13.29,1032118.0,13.17,13.3,13.09,13.29,1032118.0
2022-10-14 12:30:00,13.29,13.43,13.25,13.29,1612522.0,13.29,13.43,13.25,13.29,1612522.0
2022-10-14 13:00:00,13.29,13.39,13.23,13.26,1036618.0,13.29,13.39,13.23,13.26,1036618.0
2022-10-14 13:30:00,13.26,13.32,13.24,13.31,730052.0,13.26,13.32,13.24,13.31,730052.0
2022-10-14 14:00:00,13.31,13.31,13.12,13.19,1039165.0,13.31,13.31,13.12,13.19,1039165.0
2022-10-14 14:30:00,13.19,13.28,13.14,13.28,1174957.0,13.19,13.28,13.14,13.28,1174957.0
2022-10-14 15:00:00,13.29,13.33,13.18,13.2,1380038.0,13.29,13.33,13.18,13.2,1380038.0
2022-10-14 15:30:00,13.19,13.2,13.0,13.05,3851932.0,13.19,13.2,13.0,13.05,3851932.0
2022-10-17 09:30:00,13.46,13.58,13.11,13.13,2686858.0,13.46,13.58,13.11,13.13,2686858.0
2022-10-17 10:00:00,13.13,13.53,13.06,13.4,2239014.0,13.13,13.53,13.06,13.4,2239014.0
2022-10-17 10:30:00,13.4,13.48,13.26,13.29,1533220.0,13.4,13.48,13.26,13.29,1533220.0
2022-10-17 11:00:00,13.31,13.35,13.13,13.28,1017614.0,13.31,13.35,13.13,13.28,1017614.0
2022-10-17 11:30:00,13.28,13.33,13.21,13.27,682679.0,13.28,13.33,13.21,13.27,682679.0
2022-10-17 12:00:00,13.27,13.37,13.23,13.34,580219.0,13.27,13.37,13.23,13.34,580219.0
2022-10-17 12:30:00,13.34,13.39,13.27,13.3,586933.0,13.34,13.39,13.27,13.3,586933.0
2022-10-17 13:00:00,13.3,13.32,13.21,13.23,558794.0,13.3,13.32,13.21,13.23,558794.0
2022-10-17 13:30:00,13.23,13.25,13.16,13.16,501888.0,13.23,13.25,13.16,13.16,501888.0
2022-10-17 14:00:00,13.16,13.2,13.1,13.2,767775.0,13.16,13.2,13.1,13.2,767775.0
2022-10-17 14:30:00,13.2,13.26,13.17,13.23,516720.0,13.2,13.26,13.17,13.23,516720.0
2022-10-17 15:00:00,13.22,13.22,13.12,13.16,694360.0,13.22,13.22,13.12,13.16,694360.0
2022-10-17 15:30:00,13.16,13.24,13.14,13.19,1828980.0,13.16,13.24,13.14,13.19,1828980.0
2022-10-18 09:30:00,13.75,14.33,13.73,14.15,5334180.0,13.75,14.33,13.73,14.15,5334180.0
2022-10-18 10:00:00,14.15,14.31,14.02,14.04,2449499.0,14.15,14.31,14.02,14.04,2449499.0
2022-10-18 10:30:00,14.04,14.09,13.78,13.95,2134441.0,14.04,14.09,13.78,13.95,2134441.0
2022-10-18 11:00:00,13.95,14.11,13.83,13.87,1612817.0,13.95,14.11,13.83,13.87,1612817.0
2022-10-18 11:30:00,13.86,14.12,13.83,14.1,1249157.0,13.86,14.12,13.83,14.1,1249157.0
2022-10-18 12:00:00,14.09,14.28,14.03,14.28,1429497.0,14.09,14.28,14.03,14.28,1429497.0
2022-10-18 12:30:00,14.28,14.37,14.23,14.24,1560692.0,14.28,14.37,14.23,14.24,1560692.0
2022-10-18 13:00:00,14.25,14.29,14.15,14.24,1237445.0,14.25,14.29,14.15,14.24,1237445.0
2022-10-18 13:30:00,14.24,14.36,14.21,14.31,1232833.0,14.24,14.36,14.21,14.31,1232833.0
2022-10-18 14:00:00,14.32,14.44,14.26,14.43,1230683.0,14.32,14.44,14.26,14.43,1230683.0
2022-10-18 14:30:00,14.44,14.44,14.25,14.32,1484345.0,14.44,14.44,14.25,14.32,1484345.0
2022-10-18 15:00:00,14.33,14.37,14.25,14.35,1307039.0,14.33,14.37,14.25,14.35,1307039.0
2022-10-18 15:30:00,14.35,14.4,14.27,14.34,2619491.0,14.35,14.4,14.27,14.34,2619491.0
2022-10-19 09:30:00,14.21,14.41,13.99,14.01,2899869.0,14.21,14.41,13.99,14.01,2899869.0
2022-10-19 10:00:00,14.01,14.43,14.0,14.37,1370810.0,14.01,14.43,14.0,14.37,1370810.0
2022-10-19 10:30:00,14.36,14.4,14.05,14.09,1037498.0,14.36,14.4,14.05,14.09,1037498.0
2022-10-19 11:00:00,14.08,14.2,13.98,14.07,1303861.0,14.08,14.2,13.98,14.07,1303861.0
2022-10-19 11:30:00,14.07,14.11,13.97,14.1,680433.0,14.07,14.11,13.97,14.1,680433.0
2022-10-19 12:00:00,14.1,14.21,14.06,14.13,855699.0,14.1,14.21,14.06,14.13,855699.0
2022-10-19 12:30:00,14.13,14.2,13.96,14.01,1100596.0,14.13,14.2,13.96,14.01,1100596.0
2022-10-19 13:00:00,14.01,14.04,13.91,13.92,1102023.0,14.01,14.04,13.91,13.92,1102023.0
2022-10-19 13:30:00,13.91,13.95,13.87,13.92,791256.0,13.91,13.95,13.87,13.92,791256.0
2022-10-19 14:00:00,13.91,14.09,13.9,14.05,773002.0,13.91,14.09,13.9,14.05,773002.0
2022-10-19 14:30:00,14.05,14.05,13.95,14.0,648481.0,14.05,14.05,13.95,14.0,648481.0
2022-10-19 15:00:00,13.99,14.04,13.9,13.92,893353.0,13.99,14.04,13.9,13.92,893353.0
2022-10-19 15:30:00,13.92,13.94,13.86,13.92,1731212.0,13.92,13.94,13.86,13.92,1731212.0
2022-10-20 09:30:00,14.02,14.35,14.02,14.23,2317815.0,14.02,14.35,14.02,14.23,2317815.0
2022-10-20 10:00:00,14.24,14.46,14.21,14.36,1398874.0,14.24,14.46,14.21,14.36,1398874.0
2022-10-20 10:30:00,14.36,14.46,14.23,14.43,1134357.0,14.36,14.46,14.23,14.43,1134357.0
2022-10-20 11:00:00,14.44,14.55,14.35,14.45,1248349.0,14.44,14.55,14.35,14.45,1248349.0
2022-10-20 11:30:00,14.45,14.64,14.41,14.54,1170359.0,14.45,14.64,14.41,14.54,1170359.0
2022-10-20 12:00:00,14.54,14.6,14.4,14.43,892846.0,14.54,14.6,14.4,14.43,892846.0
2022-10-20 12:30:00,14.42,14.46,14.32,14.35,693106.0,14.42,14.46,14.32,14.35,693106.0
2022-10-20 13:00:00,14.35,14.42,14.25,14.34,961732.0,14.35,14.42,14.25,14.34,961732.0
2022-10-20 13:30:00,14.35,14.41,14.29,14.31,629841.0,14.35,14.41,14.29,14.31,629841.0
2022-10-20 14:00:00,14.31,14.34,14.26,14.3,661908.0,14.31,14.34,14.26,14.3,661908.0
2022-10-20 14:30:00,14.3,14.4,14.28,14.33,543733.0,14.3,14.4,14.28,14.33,543733.0
2022-10-20 15:00:00,14.33,14.4,14.28,14.29,718593.0,14.33,14.4,14.28,14.29,718593.0
2022-10-20 15:30:00,14.29,14.3,14.19,14.21,1840247.0,14.29,14.3,14.19,14.21,1840247.0
2022-10-21 09:30:00,14.16,14.29,13.95,14.25,2943211.0,14.16,14.29,13.95,14.25,2943211.0
2022-10-21 10:00:00,14.26,14.45,14.16,14.17,1787431.0,14.26,14.45,14.16,14.17,1787431.0
2022-10-21 10:30:00,14.17,14.35,14.12,14.17,1970108.0,14.17,14.35,14.12,14.17,1970108.0
2022-10-21 11:00:00,14.17,14.52,14.15,14.45,1288281.0,14.17,14.52,14.15,14.45,1288281.0
2022-10-21 11:30:00,14.45,14.52,14.4,14.46,859999.0,14.45,14.52,14.4,14.46,859999.0
2022-10-21 12:00:00,14.47,14.58,14.45,14.45,990755.0,14.47,14.58,14.45,14.45,990755.0
2022-10-21 12:30:00,14.46,14.61,14.41,14.56,680208.0,14.46,14.61,14.41,14.56,680208.0
2022-10-21 13:00:00,14.56,14.64,14.54,14.62,469801.0,14.56,14.64,14.54,14.62,469801.0
2022-10-21 13:30:00,14.62,14.68,14.58,14.68,539103.0,14.62,14.68,14.58,14.68,539103.0
2022-10-21 14:00:00,14.67,14.7,14.58,14.66,810844.0,14.67,14.7,14.58,14.66,810844.0
2022-10-21 14:30:00,14.67,14.78,14.66,14.77,924594.0,14.67,14.78,14.66,14.77,924594.0
2022-10-21 15:00:00,14.78,14.87,14.76,14.87,1493057.0,14.78,14.87,14.76,14.87,1493057.0
2022-10-21 15:30:00,14.87,14.96,14.85,14.91,3258029.0,14.87,14.96,14.85,14.91,3258029.0
2022-10-24 09:30:00,14.95,15.13,14.7,14.86,3386810.0,14.95,15.13,14.7,14.86,3386810.0
2022-10-24 10:00:00,14.86,14.88,14.66,14.73,1266361.0,14.86,14.88,14.66,14.73,1266361.0
2022-10-24 10:30:00,14.72,14.92,14.6,14.79,1630952.0,14.72,14.92,14.6,14.79,1630952.0
2022-10-24 11:00:00,14.79,14.9,14.67,14.86,860540.0,14.79,14.9,14.67,14.86,860540.0
2022-10-24 11:30:00,14.86,15.01,14.81,15.0,1111038.0,14.86,15.01,14.81,15.0,1111038.0
2022-10-24 12:00:00,14.99,15.18,14.97,15.08,1137130.0,14.99,15.18,14.97,15.08,1137130.0
2022-10-24 12:30:00,15.09,15.21,15.04,15.1,1042281.0,15.09,15.21,15.04,15.1,1042281.0
2022-10-24 13:00:00,15.1,15.19,15.08,15.11,646713.0,15.1,15.19,15.08,15.11,646713.0
2022-10-24 13:30:00,15.11,15.24,15.08,15.2,739505.0,15.11,15.24,15.08,15.2,739505.0
2022-10-24 14:00:00,15.21,15.3,15.19,15.26,570200.0,15.21,15.3,15.19,15.26,570200.0
2022-10-24 14:30:00,15.26,15.32,15.21,15.31,566333.0,15.26,15.32,15.21,15.31,566333.0
2022-10-24 15:00:00,15.32,15.37,15.29,15.34,973187.0,15.32,15.37,15.29,15.34,973187.0
2022-10-24 15:30:00,15.34,15.37,15.27,15.32,1603443.0,15.34,15.37,15.27,15.32,1603443.0
2022-10-25 09:30:00,15.38,15.55,15.19,15.34,1772020.0,15.38,15.55,15.19,15.34,1772020.0
2022-10-25 10:00:00,15.34,15.55,15.34,15.51,1321907.0,15.34,15.55,15.34,15.51,1321907.0
2022-10-25 10:30:00,15.52,15.53,15.33,15.47,869660.0,15.52,15.53,15.33,15.47,869660.0
2022-10-25 11:00:00,15.48,15.73,15.42,15.71,1984796.0,15.48,15.73,15.42,15.71,1984796.0
2022-10-25 11:30:00,15.71,15.77,15.66,15.76,879629.0,15.71,15.77,15.66,15.76,879629.0
2022-10-25 12:00:00,15.77,15.84,15.66,15.66,1087455.0,15.77,15.84,15.66,15.66,1087455.0
2022-10-25 12:30:00,15.66,15.67,15.57,15.61,751826.0,15.66,15.67,15.57,15.61,751826.0
2022-10-25 13:00:00,15.61,15.68,15.51,15.53,920460.0,15.61,15.68,15.51,15.53,920460.0
2022-10-25 13:30:00,15.53,15.63,15.52,15.62,671341.0,15.53,15.63,15.52,15.62,671341.0
2022-10-25 14:00:00,15.61,15.67,15.58,15.64,774523.0,15.61,15.67,15.58,15.64,774523.0
2022-10-25 14:30:00,15.65,15.73,15.62,15.72,799129.0,15.65,15.73,15.62,15.72,799129.0
2022-10-25 15:00:00,15.72,15.84,15.71,15.83,953529.0,15.72,15.84,15.71,15.83,953529.0
2022-10-25 15:30:00,15.83,15.85,15.76,15.82,2424043.0,15.83,15.85,15.76,15.82,2424043.0
2022-10-26 09:30:00,15.71,16.33,15.65,16.14,4742365.0,15.71,16.33,15.65,16.14,4742365.0
2022-10-26 10:00:00,16.14,16.49,16.14,16.48,2428129.0,16.14,16.49,16.14,16.48,2428129.0
2022-10-26 10:30:00,16.49,16.52,16.29,16.31,1209995.0,16.49,16.52,16.29,16.31,1209995.0
2022-10-26 11:00:00,16.31,16.49,16.31,16.35,856923.0,16.31,16.49,16.31,16.35,856923.0
2022-10-26 11:30:00,16.35,16.37,16.13,16.25,1233131.0,16.35,16.37,16.13,16.25,1233131.0
2022-10-26 12:00:00,16.25,16.31,16.2,16.23,979510.0,16.25,16.31,16.2,16.23,979510.0
2022-10-26 12:30:00,16.23,16.28,15.88,15.91,1396329.0,16.23,16.28,15.88,15.91,1396329.0
2022-10-26 13:00:00,15.91,16.0,15.85,15.86,1029067.0,15.91,16.0,15.85,15.86,1029067.0
2022-10-26 13:30:00,15.86,16.07,15.85,16.06,742773.0,15.86,16.07,15.85,16.06,742773.0
2022-10-26 14:00:00,16.07,16.08,15.94,15.96,500958.0,16.07,16.08,15.94,15.96,500958.0
2022-10-26 14:30:00,15.96,16.05,15.94,16.0,617960.0,15.96,16.05,15.94,16.0,617960.0
2022-10-26 15:00:00,16.0,16.0,15.88,15.93,684960.0,16.0,16.0,15.88,15.93,684960.0
2022-10-26 15:30:00,15.94,15.99,15.88,15.91,1630027.0,15.94,15.99,15.88,15.91,1630027.0
2022-10-27 09:30:00,16.26,16.45,16.07,16.2,3879553.0,16.26,16.45,16.07,16.2,3879553.0
2022-10-27 10:00:00,16.21,16.31,16.01,16.1,2061731.0,16.21,16.31,16.01,16.1,2061731.0
2022-10-27 10:30:00,16.1,16.11,15.92,15.99,1294312.0,16.1,16.11,15.92,15.99,1294312.0
2022-10-27 11:00:00,15.98,16.27,15.97,16.25,864781.0,15.98,16.27,15.97,16.25,864781.0
2022-10-27 11:30:00,16.24,16.25,15.93,15.95,1028623.0,16.24,16.25,15.93,15.95,1028623.0
2022-10-27 12:00:00,15.95,16.1,15.93,15.99,766085.0,15.95,16.1,15.93,15.99,766085.0
2022-10-27 12:30:00,15.99,16.25,15.99,16.24,971079.0,15.99,16.25,15.99,16.24,971079.0
2022-10-27 13:00:00,16.23,16.33,16.18,16.2,632504.0,16.23,16.33,16.18,16.2,632504.0
2022-10-27 13:30:00,16.2,16.21,16.01,16.02,684921.0,16.2,16.21,16.01,16.02,684921.0
2022-10-27 14:00:00,16.02,16.11,15.98,16.09,504433.0,16.02,16.11,15.98,16.09,504433.0
2022-10-27 14:30:00,16.08,16.12,15.95,15.97,426197.0,16.08,16.12,15.95,15.97,426197.0
2022-10-27 15:00:00,15.97,16.0,15.86,15.93,978014.0,15.97,16.0,15.86,15.93,978014.0
2022-10-27 15:30:00,15.94,15.97,15.89,15.93,1542649.0,15.94,15.97,15.89,15.93,1542649.0
2022-10-28 09:30:00,15.86,16.11,15.8,15.99,2019629.0,15.86,16.11,15.8,15.99,2019629.0
2022-10-28 10:00:00,15.99,16.07,15.7,15.84,1710924.0,15.99,16.07,15.7,15.84,1710924.0
2022-10-28 10:30:00,15.84,16.0,15.73,15.98,1145603.0,15.84,16.0,15.73,15.98,1145603.0
2022-10-28 11:00:00,15.99,16.16,15.99,16.12,1710116.0,15.99,16.16,15.99,16.12,1710116.0
2022-10-28 11:30:00,16.12,16.25,16.02,16.22,1099163.0,16.12,16.25,16.02,16.22,1099163.0
2022-10-28 12:00:00,16.22,16.27,16.1,16.25,737457.0,16.22,16.27,16.1,16.25,737457.0
2022-10-28 12:30:00,16.26,16.32,16.22,16.25,666120.0,16.26,16.32,16.22,16.25,666120.0
2022-10-28 13:00:00,16.25,16.42,16.25,16.35,858415.0,16.25,16.42,16.25,16.35,858415.0
2022-10-28 13:30:00,16.36,16.5,16.34,16.45,749674.0,16.36,16.5,16.34,16.45,749674.0
2022-10-28 14:00:00,16.46,16.51,16.42,16.46,1085995.0,16.46,16.51,16.42,16.46,1085995.0
2022-10-28 14:30:00,16.46,16.57,16.43,16.55,998536.0,16.46,16.57,16.43,16.55,998536.0
2022-10-28 15:00:00,16.55,16.58,16.4,16.44,1346601.0,16.55,16.58,16.4,16.44,1346601.0
2022-10-28 15:30:00,16.43,16.54,16.42,16.52,2255544.0,16.43,16.54,16.42,16.52,2255544.0
2022-10-31 09:30:00,16.71,17.03,16.33,16.34,2869972.0,16.71,17.03,16.33,16.34,2869972.0
2022-10-31 10:00:00,16.34,16.71,16.32,16.69,1454419.0,16.34,16.71,16.32,16.69,1454419.0
2022-10-31 10:30:00,16.68,16.87,16.54,16.77,1448619.0,16.68,16.87,16.54,16.77,1448619.0
2022-10-31 11:00:00,16.76,16.95,16.67,16.94,1517251.0,16.76,16.95,16.67,16.94,1517251.0
2022-10-31 11:30:00,16.95,17.02,16.87,16.95,1371933.0,16.95,17.02,16.87,16.95,1371933.0
2022-10-31 12:00:00,16.96,17.03,16.83,16.91,1280043.0,16.96,17.03,16.83,16.91,1280043.0
2022-10-31 12:30:00,16.91,16.99,16.83,16.96,681661.0,16.91,16.99,16.83,16.96,681661.0
2022-10-31 13:00:00,16.95,17.03,16.86,17.02,620638.0,16.95,17.03,16.86,17.02,620638.0
2022-10-31 13:30:00,17.02,17.07,16.97,17.06,788930.0,17.02,17.07,16.97,17.06,788930.0
2022-10-31 14:00:00,17.06,17.08,17.01,17.02,928817.0,17.06,17.08,17.01,17.02,928817.0
2022-10-31 14:30:00,17.02,17.06,16.97,17.03,1335035.0,17.02,17.06,16.97,17.03,1335035.0
2022-10-31 15:00:00,17.03,17.04,16.94,17.02,1326436.0,17.03,17.04,16.94,17.02,1326436.0
2022-10-31 15:30:00,17.01,17.08,16.89,16.9,2481312.0,17.01,17.08,16.89,16.9,2481312.0
2022-11-01 09:30:00,17.29,17.54,17.17,17.46,3774791.0,17.29,17.54,17.17,17.46,3774791.0
2022-11-01 10:00:00,17.46,17.48,17.18,17.29,2052849.0,17.46,17.48,17.18,17.29,2052849.0
2022-11-01 10:30:00,17.29,17.33,17.01,17.25,1946521.0,17.29,17.33,17.01,17.25,1946521.0
2022-11-01 11:00:00,17.26,17.35,17.14,17.21,1020439.0,17.26,17.35,17.14,17.21,1020439.0
2022-11-01 11:30:00,17.21,17.25,16.95,17.02,1490890.0,17.21,17.25,16.95,17.02,1490890.0
2022-11-01 12:00:00,17.01,17.12,16.97,17.08,1064901.0,17.01,17.12,16.97,17.08,1064901.0
2022-11-01 12:30:00,17.07,17.2,17.06,17.16,1037227.0,17.07,17.2,17.06,17.16,1037227.0
2022-11-01 13:00:00,17.16,17.27,17.12,17.21,784201.0,17.16,17.27,17.12,17.21,784201.0
2022-11-01 13:30:00,17.21,17.25,17.15,17.23,584396.0,17.21,17.25,17.15,17.23,584396.0
2022-11-01 14:00:00,17.24,17.27,17.11,17.15,768739.0,17.24,17.27,17.11,17.15,768739.0
2022-11-01 14:30:00,17.14,17.18,17.07,17.17,777003.0,17.14,17.18,17.07,17.17,777003.0
2022-11-01 15:00:00,17.16,17.2,17.07,17.08,850430.0,17.16,17.2,17.07,17.08,850430.0
2022-11-01 15:30:00,17.08,17.1,16.78,16.79,3140632.0,17.08,17.1,16.78,16.79,3140632.0
2022-11-02 09:30:00,16.65,16.97,16.43,16.85,1993106.0,16.65,16.97,16.43,16.85,1993106.0
2022-11-02 10:00:00,16.85,17.09,16.82,16.85,1423556.0,16.85,17.09,16.82,16.85,1423556.0
2022-11-02 10:30:00,16.86,17.21,16.85,17.03,1201187.0,16.86,17.21,16.85,17.03,1201187.0
2022-11-02 11:00:00,17.04,17.09,16.9,17.08,1057113.0,17.04,17.09,16.9,17.08,1057113.0
2022-11-02 11:30:00,17.08,17.16,16.86,16.89,804817.0,17.08,17.16,16.86,16.89,804817.0
2022-11-02 12:00:00,16.88,16.91,16.7,16.73,819141.0,16.88,16.91,16.7,16.73,819141.0
2022-11-02 12:30:00,16.73,16.76,16.61,16.69,820634.0,16.73,16.76,16.61,16.69,820634.0
2022-11-02 13:00:00,16.7,16.8,16.65,16.76,592739.0,16.7,16.8,16.65,16.76,592739.0
2022-11-02 13:30:00,16.76,16.87,16.69,16.82,775824.0,16.76,16.87,16.69,16.82,775824.0
2022-11-02 14:00:00,16.82,17.27,16.76,17.26,2084494.0,16.82,17.27,16.76,17.26,2084494.0
2022-11-02 14:30:00,17.26,17.29,16.58,16.69,3486167.0,17.26,17.29,16.58,16.69,3486167.0
2022-11-02 15:00:00,16.68,16.89,16.34,16.4,1534217.0,16.68,16.89,16.34,16.4,1534217.0
2022-11-02 15:30:00,16.41,16.51,16.27,16.34,3267386.0,16.41,16.51,16.27,16.34,3267386.0
2022-11-03 09:30:00,15.74,16.39,15.66,15.72,3095702.0,15.74,16.39,15.66,15.72,3095702.0
2022-11-03 10:00:00,15.73,16.6,15.7,16.5,2729336.0,15.73,16.6,15.7,16.5,2729336.0
2022-11-03 10:30:00,16.5,17.2,16.47,17.15,2327973.0,16.5,17.2,16.47,17.15,2327973.0
2022-11-03 11:00:00,17.14,17.18,16.94,17.01,1641907.0,17.14,17.18,16.94,17.01,1641907.0
2022-11-03 11:30:00,17.0,17.13,16.72,16.72,1698320.0,17.0,17.13,16.72,16.72,1698320.0
2022-11-03 12:00:00,16.73,16.92,16.72,16.86,1128407.0,16.73,16.92,16.72,16.86,1128407.0
2022-11-03 12:30:00,16.86,17.05,16.78,17.05,989768.0,16.86,17.05,16.78,17.05,989768.0
2022-11-03 13:00:00,17.04,17.16,16.97,17.03,1060595.0,17.04,17.16,16.97,17.03,1060595.0
2022-11-03 13:30:00,17.03,17.08,16.89,16.91,791299.0,17.03,17.08,16.89,16.91,791299.0
2022-11-03 14:00:00,16.91,17.08,16.9,17.04,768707.0,16.91,17.08,16.9,17.04,768707.0
2022-11-03 14:30:00,17.03,17.11,16.96,17.07,647648.0,17.03,17.11,16.96,17.07,647648.0
2022-11-03 15:00:00,17.08,17.13,17.0,17.07,965890.0,17.08,17.13,17.0,17.07,965890.0
2022-11-03 15:30:00,17.07,17.16,16.96,16.97,2076187.0,17.07,17.16,16.96,16.97,2076187.0
2022-11-04 09:30:00,17.53,17.75,17.15,17.3,3303856.0,17.53,17.75,17.15,17.3,3303856.0
2022-11-04 10:00:00,17.3,17.36,17.13,17.25,1803603.0,17.3,17.36,17.13,17.25,1803603.0
2022-11-04 10:30:00,17.25,17.3,17.01,17.16,1470005.0,17.25,17.3,17.01,17.16,1470005.0
2022-11-04 11:00:00,17.16,17.22,17.01,17.04,708791.0,17.16,17.22,17.01,17.04,708791.0
2022-11-04 11:30:00,17.03,17.05,16.69,16.7,1117523.0,17.03,17.05,16.69,16.7,1117523.0
2022-11-04 12:00:00,16.7,16.87,16.63,16.86,842675.0,16.7,16.87,16.63,16.86,842675.0
2022-11-04 12:30:00,16.85,16.86,16.65,16.75,635496.0,16.85,16.86,16.65,16.75,635496.0
2022-11-04 13:00:00,16.75,16.88,16.72,16.77,592950.0,16.75,16.88,16.72,16.77,592950.0
2022-11-04 13:30:00,16.76,16.83,16.7,16.74,504044.0,16.76,16.83,16.7,16.74,504044.0
2022-11-04 14:00:00,16.74,16.87,16.7,16.86,495791.0,16.74,16.87,16.7,16.86,495791.0
2022-11-04 14:30:00,16.85,16.86,16.74,16.82,809320.0,16.85,16.86,16.74,16.82,809320.0
2022-11-04 15:00:00,16.82,16.98,16.81,16.91,1069002.0,16.82,16.98,16.81,16.91,1069002.0
2022-11-04 15:30:00,16.91,16.99,16.86,16.95,1691505.0,16.91,16.99,16.86,16.95,1691505.0
2022-11-07 09:30:00,17.04,17.06,16.32,16.56,2552244.0,17.04,17.06,16.32,16.56,2552244.0
2022-11-07 10:00:00,16.56,16.79,16.5,16.68,1306730.0,16.56,16.79,16.5,16.68,1306730.0
2022-11-07 10:30:00,16.69,16.69,16.39,16.48,1467746.0,16.69,16.69,16.39,16.48,1467746.0
2022-11-07 11:00:00,16.48,16.63,16.35,16.58,920381.0,16.48,16.63,16.35,16.58,920381.0
2022-11-07 11:30:00,16.57,16.65,16.39,16.43,1059736.0,16.57,16.65,16.39,16.43,1059736.0
2022-11-07 12:00:00,16.43,16.65,16.4,16.58,707786.0,16.43,16.65,16.4,16.58,707786.0
2022-11-07 12:30:00,16.59,16.62,16.49,16.52,595820.0,16.59,16.62,16.49,16.52,595820.0
2022-11-07 13:00:00,16.52,16.6,16.41,16.44,646079.0,16.52,16.6,16.41,16.44,646079.0
2022-11-07 13:30:00,16.45,16.51,16.38,16.51,933404.0,16.45,16.51,16.38,16.51,933404.0
2022-11-07 14:00:00,16.51,16.63,16.46,16.62,934637.0,16.51,16.63,16.46,16.62,934637.0
2022-11-07 14:30:00,16.62,16.68,16.46,16.46,841468.0,16.62,16.68,16.46,16.46,841468.0
2022-11-07 15:00:00,16.47,16.68,16.46,16.64,1221309.0,16.47,16.68,16.46,16.64,1221309.0
2022-11-07 15:30:00,16.64,16.69,16.59,16.69,2439292.0,16.64,16.69,16.59,16.69,2439292.0
2022-11-08 09:30:00,17.03,17.84,16.99,17.67,6226944.0,17.03,17.84,16.99,17.67,6226944.0
2022-11-08 10:00:00,17.67,18.29,17.64,18.21,4704411.0,17.67,18.29,17.64,18.21,4704411.0
2022-11-08 10:30:00,18.21,18.29,17.21,17.39,4849940.0,18.21,18.29,17.21,17.39,4849940.0
2022-11-08 11:00:00,17.39,17.4,17.1,17.24,2436744.0,17.39,17.4,17.1,17.24,2436744.0
2022-11-08 11:30:00,17.24,17.64,17.24,17.53,2053215.0,17.24,17.64,17.24,17.53,2053215.0
2022-11-08 12:00:00,17.53,17.84,17.5,17.77,1655335.0,17.53,17.84,17.5,17.77,1655335.0
2022-11-08 12:30:00,17.77,17.77,17.43,17.48,1142902.0,17.77,17.77,17.43,17.48,1142902.0
2022-11-08 13:00:00,17.48,17.52,17.13,17.18,1217287.0,17.48,17.52,17.13,17.18,1217287.0
2022-11-08 13:30:00,17.17,17.33,17.11,17.25,1246886.0,17.17,17.33,17.11,17.25,1246886.0
2022-11-08 14:00:00,17.25,17.36,17.01,17.02,1292636.0,17.25,17.36,17.01,17.02,1292636.0
2022-11-08 14:30:00,17.02,17.26,16.94,17.18,1272480.0,17.02,17.26,16.94,17.18,1272480.0
2022-11-08 15:00:00,17.17,17.28,17.13,17.27,1319675.0,17.17,17.28,17.13,17.27,1319675.0
2022-11-08 15:30:00,17.27,17.38,17.21,17.28,2955575.0,17.27,17.38,17.21,17.28,2955575.0
2022-11-09 09:30:00,16.93,16.93,16.24,16.29,3669427.0,16.93,16.93,16.24,16.29,3669427.0
2022-11-09 10:00:00,16.29,16.61,16.28,16.35,1918671.0,16.29,16.61,16.28,16.35,1918671.0
2022-11-09 10:30:00,16.35,16.4,16.07,16.14,2152222.0,16.35,16.4,16.07,16.14,2152222.0
2022-11-09 11:00:00,16.13,16.36,16.08,16.28,1265085.0,16.13,16.36,16.08,16.28,1265085.0
2022-11-09 11:30:00,16.28,16.51,16.24,16.29,1338963.0,16.28,16.51,16.24,16.29,1338963.0
2022-11-09 12:00:00,16.3,16.31,16.06,16.14,958327.0,16.3,16.31,16.06,16.14,958327.0
2022-11-09 12:30:00,16.14,16.17,16.04,16.13,983181.0,16.14,16.17,16.04,16.13,983181.0
2022-11-09 13:00:00,16.13,16.13,15.97,16.02,1310758.0,16.13,16.13,15.97,16.02,1310758.0
2022-11-09 13:30:00,16.01,16.01,15.88,15.93,1006025.0,16.01,16.01,15.88,15.93,1006025.0
2022-11-09 14:00:00,15.94,16.03,15.88,16.03,766208.0,15.94,16.03,15.88,16.03,766208.0
2022-11-09 14:30:00,16.03,16.03,15.88,15.89,836465.0,16.03,16.03,15.88,15.89,836465.0
2022-11-09 15:00:00,15.89,15.95,15.78,15.82,1590506.0,15.89,15.95,15.78,15.82,1590506.0
2022-11-09 15:30:00,15.82,15.91,15.74,15.79,3382678.0,15.82,15.91,15.74,15.79,3382678.0
2022-11-10 09:30:00,16.61,16.94,16.42,16.86,3978917.0,16.61,16.94,16.42,16.86,3978917.0
2022-11-10 10:00:00,16.86,17.1,16.75,16.95,2561295.0,16.86,17.1,16.75,16.95,2561295.0
2022-11-10 10:30:00,16.95,16.96,16.65,16.73,1614354.0,16.95,16.96,16.65,16.73,1614354.0
2022-11-10 11:00:00,16.72,17.13,16.71,17.13,1441092.0,16.72,17.13,16.71,17.13,1441092.0
2022-11-10 11:30:00,17.14,17.28,17.03,17.26,1358074.0,17.14,17.28,17.03,17.26,1358074.0
2022-11-10 12:00:00,17.27,17.28,17.04,17.16,1003988.0,17.27,17.28,17.04,17.16,1003988.0
2022-11-10 12:30:00,17.16,17.17,17.02,17.05,952783.0,17.16,17.17,17.02,17.05,952783.0
2022-11-10 13:00:00,17.06,17.29,17.06,17.27,925068.0,17.06,17.29,17.06,17.27,925068.0
2022-11-10 13:30:00,17.27,17.35,17.14,17.35,760823.0,17.27,17.35,17.14,17.35,760823.0
2022-11-10 14:00:00,17.35,17.4,17.04,17.13,1316030.0,17.35,17.4,17.04,17.13,1316030.0
2022-11-10 14:30:00,17.13,17.18,17.08,17.16,885709.0,17.13,17.18,17.08,17.16,885709.0
2022-11-10 15:00:00,17.15,17.21,17.09,17.14,1093095.0,17.15,17.21,17.09,17.14,1093095.0
2022-11-10 15:30:00,17.14,17.24,17.06,17.09,2751741.0,17.14,17.24,17.06,17.09,2751741.0
2022-11-11 09:30:00,17.36,17.44,16.99,17.06,2427381.0,17.36,17.44,16.99,17.06,2427381.0
2022-11-11 10:00:00,17.04,17.43,16.87,17.3,1746506.0,17.04,17.43,16.87,17.3,1746506.0
2022-11-11 10:30:00,17.3,17.34,17.15,17.21,865915.0,17.3,17.34,17.15,17.21,865915.0
2022-11-11 11:00:00,17.22,17.42,17.13,17.41,805934.0,17.22,17.42,17.13,17.41,805934.0
2022-11-11 11:30:00,17.41,17.55,17.34,17.53,1259919.0,17.41,17.55,17.34,17.53,1259919.0
2022-11-11 12:00:00,17.53,17.66,17.49,17.61,1005145.0,17.53,17.66,17.49,17.61,1005145.0
2022-11-11 12:30:00,17.61,17.8,17.59,17.74,1046403.0,17.61,17.8,17.59,17.74,1046403.0
2022-11-11 13:00:00,17.75,17.92,17.74,17.92,690804.0,17.75,17.92,17.74,17.92,690804.0
2022-11-11 13:30:00,17.91,18.09,17.87,18.08,1436326.0,17.91,18.09,17.87,18.08,1436326.0
2022-11-11 14:00:00,18.09,18.28,18.0,18.27,1641930.0,18.09,18.28,18.0,18.27,1641930.0
2022-11-11 14:30:00,18.26,18.31,18.09,18.09,1536783.0,18.26,18.31,18.09,18.09,1536783.0
2022-11-11 15:00:00,18.1,18.1,17.81,17.83,1411279.0,18.1,18.1,17.81,17.83,1411279.0
2022-11-11 15:30:00,17.84,17.99,17.83,17.86,2541659.0,17.84,17.99,17.83,17.86,2541659.0
2022-11-14 09:30:00,17.98,18.21,17.64,17.94,2858969.0,17.98,18.21,17.64,17.94,2858969.0
2022-11-14 10:00:00,17.94,18.19,17.93,18.09,1612380.0,17.94,18.19,17.93,18.09,1612380.0
2022-11-14 10:30:00,18.09,18.35,17.89,18.32,1618646.0,18.09,18.35,17.89,18.32,1618646.0
2022-11-14 11:00:00,18.33,18.38,18.01,18.19,1419542.0,18.33,18.38,18.01,18.19,1419542.0
2022-11-14 11:30:00,18.19,18.27,18.04,18.19,1166248.0,18.19,18.27,18.04,18.19,1166248.0
2022-11-14 12:00:00,18.18,18.3,18.06,18.19,925836.0,18.18,18.3,18.06,18.19,925836.0
2022-11-14 12:30:00,18.19,18.22,18.04,18.07,900740.0,18.19,18.22,18.04,18.07,900740.0
2022-11-14 13:00:00,18.07,18.15,17.86,18.14,1126682.0,18.07,18.15,17.86,18.14,1126682.0
2022-11-14 13:30:00,18.14,18.18,18.04,18.07,719783.0,18.14,18.18,18.04,18.07,719783.0
2022-11-14 14:00:00,18.08,18.15,18.0,18.11,646938.0,18.08,18.15,18.0,18.11,646938.0
2022-11-14 14:30:00,18.11,18.15,18.01,18.1,494294.0,18.11,18.15,18.01,18.1,494294.0
2022-11-14 15:00:00,18.1,18.14,17.92,18.03,1135188.0,18.1,18.14,17.92,18.03,1135188.0
2022-11-14 15:30:00,18.03,18.06,17.84,17.88,2814999.0,18.03,18.06,17.84,17.88,2814999.0
2022-11-15 09:30:00,18.36,18.66,18.31,18.52,2961330.0,18.36,18.66,18.31,18.52,2961330.0
2022-11-15 10:00:00,18.53,18.64,18.32,18.64,1683129.0,18.53,18.64,18.32,18.64,1683129.0
2022-11-15 10:30:00,18.65,18.67,18.48,18.52,1048316.0,18.65,18.67,18.48,18.52,1048316.0
2022-11-15 11:00:00,18.51,18.55,18.35,18.4,999707.0,18.51,18.55,18.35,18.4,999707.0
2022-11-15 11:30:00,18.4,18.48,18.25,18.35,829367.0,18.4,18.48,18.25,18.35,829367.0
2022-11-15 12:00:00,18.35,18.35,18.18,18.23,852558.0,18.35,18.35,18.18,18.23,852558.0
2022-11-15 12:30:00,18.23,18.37,18.22,18.3,564602.0,18.23,18.37,18.22,18.3,564602.0
2022-11-15 13:00:00,18.31,18.4,18.0,18.06,917141.0,18.31,18.4,18.0,18.06,917141.0
2022-11-15 13:30:00,18.05,18.14,17.9,18.07,1712118.0,18.05,18.14,17.9,18.07,1712118.0
2022-11-15 14:00:00,18.08,18.38,17.95,18.34,1635580.0,18.08,18.38,17.95,18.34,1635580.0
2022-11-15 14:30:00,18.34,18.38,18.26,18.34,690953.0,18.34,18.38,18.26,18.34,690953.0
2022-11-15 15:00:00,18.34,18.36,18.2,18.21,843951.0,18.34,18.36,18.2,18.21,843951.0
2022-11-15 15:30:00,18.22,18.31,18.12,18.29,2348209.0,18.22,18.31,18.12,18.29,2348209.0
2022-11-16 09:30:00,17.44,17.53,17.01,17.21,3756223.0,17.44,17.53,17.01,17.21,3756223.0
2022-11-16 10:00:00,17.21,17.44,17.16,17.34,1668175.0,17.21,17.44,17.16,17.34,1668175.0
2022-11-16 10:30:00,17.34,17.47,17.24,17.29,934906.0,17.34,17.47,17.24,17.29,934906.0
2022-11-16 11:00:00,17.28,17.52,17.25,17.5,680614.0,17.28,17.52,17.25,17.5,680614.0
2022-11-16 11:30:00,17.5,17.66,17.43,17.61,775287.0,17.5,17.66,17.43,17.61,775287.0
2022-11-16 12:00:00,17.61,17.71,17.58,17.6,617132.0,17.61,17.71,17.58,17.6,617132.0
2022-11-16 12:30:00,17.6,17.83,17.59,17.74,757712.0,17.6,17.83,17.59,17.74,757712.0
2022-11-16 13:00:00,17.74,17.8,17.67,17.79,475701.0,17.74,17.8,17.67,17.79,475701.0
2022-11-16 13:30:00,17.79,17.8,17.65,17.71,717609.0,17.79,17.8,17.65,17.71,717609.0
2022-11-16 14:00:00,17.7,17.75,17.6,17.64,470879.0,17.7,17.75,17.6,17.64,470879.0
2022-11-16 14:30:00,17.64,17.7,17.57,17.68,415990.0,17.64,17.7,17.57,17.68,415990.0
2022-11-16 15:00:00,17.69,17.7,17.55,17.57,617016.0,17.69,17.7,17.55,17.57,617016.0
2022-11-16 15:30:00,17.57,17.68,17.56,17.6,1898835.0,17.57,17.68,17.56,17.6,1898835.0
2022-11-17 09:30:00,16.42,16.47,15.97,16.19,5457777.0,16.42,16.47,15.97,16.19,5457777.0
2022-11-17 10:00:00,16.2,16.33,15.9,16.02,2833129.0,16.2,16.33,15.9,16.02,2833129.0
2022-11-17 10:30:00,16.02,16.29,15.96,16.14,1545634.0,16.02,16.29,15.96,16.14,1545634.0
2022-11-17 11:00:00,16.14,16.37,16.13,16.26,961988.0,16.14,16.37,16.13,16.26,961988.0
2022-11-17 11:30:00,16.27,16.36,16.11,16.35,915801.0,16.27,16.36,16.11,16.35,915801.0
2022-11-17 12:00:00,16.35,16.44,16.27,16.3,878613.0,16.35,16.44,16.27,16.3,878613.0
2022-11-17 12:30:00,16.29,16.58,16.29,16.52,876072.0,16.29,16.58,16.29,16.52,876072.0
2022-11-17 13:00:00,16.53,16.58,16.46,16.47,1036567.0,16.53,16.58,16.46,16.47,1036567.0
2022-11-17 13:30:00,16.46,16.55,16.39,16.43,615445.0,16.46,16.55,16.39,16.43,615445.0
2022-11-17 14:00:00,16.43,16.45,16.28,16.32,800276.0,16.43,16.45,16.28,16.32,800276.0
2022-11-17 14:30:00,16.31,16.49,16.29,16.46,484723.0,16.31,16.49,16.29,16.46,484723.0
2022-11-17 15:00:00,16.46,16.55,16.38,16.41,738641.0,16.46,16.55,16.38,16.41,738641.0
2022-11-17 15:30:00,16.4,16.42,16.31,16.41,1793219.0,16.4,16.42,16.31,16.41,1793219.0
2022-11-18 09:30:00,16.73,16.85,16.33,16.34,1744156.0,16.73,16.85,16.33,16.34,1744156.0
2022-11-18 10:00:00,16.34,16.39,16.24,16.39,822774.0,16.34,16.39,16.24,16.39,822774.0
2022-11-18 10:30:00,16.39,16.43,16.25,16.31,707791.0,16.39,16.43,16.25,16.31,707791.0
2022-11-18 11:00:00,16.3,16.33,16.17,16.19,413277.0,16.3,16.33,16.17,16.19,413277.0
2022-11-18 11:30:00,16.19,16.39,16.17,16.38,601717.0,16.19,16.39,16.17,16.38,601717.0
2022-11-18 12:00:00,16.39,16.46,16.3,16.4,380578.0,16.39,16.46,16.3,16.4,380578.0
2022-11-18 12:30:00,16.39,16.49,16.37,16.44,330370.0,16.39,16.49,16.37,16.44,330370.0
2022-11-18 13:00:00,16.44,16.45,16.32,16.4,316999.0,16.44,16.45,16.32,16.4,316999.0
2022-11-18 13:30:00,16.41,16.42,16.23,16.28,409593.0,16.41,16.42,16.23,16.28,409593.0
2022-11-18 14:00:00,16.28,16.34,16.28,16.32,221235.0,16.28,16.34,16.28,16.32,221235.0
2022-11-18 14:30:00,16.32,16.37,16.28,16.34,436245.0,16.32,16.37,16.28,16.34,436245.0
2022-11-18 15:00:00,16.34,16.4,16.3,16.36,481380.0,16.34,16.4,16.3,16.36,481380.0
2022-11-18 15:30:00,16.36,16.4,16.31,16.38,1307892.0,16.36,16.4,16.31,16.38,1307892.0
2022-11-21 09:30:00,16.41,16.53,16.17,16.18,1368785.0,16.41,16.53,16.17,16.18,1368785.0
2022-11-21 10:00:00,16.18,16.22,16.02,16.11,746151.0,16.18,16.22,16.02,16.11,746151.0
2022-11-21 10:30:00,16.1,16.17,15.95,16.16,931051.0,16.1,16.17,15.95,16.16,931051.0
2022-11-21 11:00:00,16.16,16.17,16.02,16.05,557840.0,16.16,16.17,16.02,16.05,557840.0
2022-11-21 11:30:00,16.05,16.19,16.04,16.08,405154.0,16.05,16.19,16.04,16.08,405154.0
2022-11-21 12:00:00,16.08,16.2,16.05,16.16,480798.0,16.08,16.2,16.05,16.16,480798.0
2022-11-21 12:30:00,16.16,16.23,16.15,16.19,419724.0,16.16,16.23,16.15,16.19,419724.0
2022-11-21 13:00:00,16.18,16.24,16.09,16.11,362938.0,16.18,16.24,16.09,16.11,362938.0
2022-11-21 13:30:00,16.11,16.15,16.03,16.04,262966.0,16.11,16.15,16.03,16.04,262966.0
2022-11-21 14:00:00,16.04,16.05,15.91,15.96,507284.0,16.04,16.05,15.91,15.96,507284.0
2022-11-21 14:30:00,15.96,16.03,15.93,16.0,358116.0,15.96,16.03,15.93,16.0,358116.0
2022-11-21 15:00:00,15.99,16.03,15.92,16.02,410624.0,15.99,16.03,15.92,16.02,410624.0
2022-11-21 15:30:00,16.02,16.15,15.98,16.12,1791087.0,16.02,16.15,15.98,16.12,1791087.0
2022-11-22 09:30:00,16.2,16.29,15.95,16.27,1076003.0,16.2,16.29,15.95,16.27,1076003.0
2022-11-22 10:00:00,16.25,16.47,16.25,16.41,713787.0,16.25,16.47,16.25,16.41,713787.0
2022-11-22 10:30:00,16.41,16.45,16.29,16.33,437666.0,16.41,16.45,16.29,16.33,437666.0
2022-11-22 11:00:00,16.34,16.38,16.27,16.32,451904.0,16.34,16.38,16.27,16.32,451904.0
2022-11-22 11:30:00,16.33,16.34,16.13,16.14,372785.0,16.33,16.34,16.13,16.14,372785.0
2022-11-22 12:00:00,16.13,16.27,16.13,16.19,388888.0,16.13,16.27,16.13,16.19,388888.0
2022-11-22 12:30:00,16.19,16.21,16.1,16.12,304422.0,16.19,16.21,16.1,16.12,304422.0
2022-11-22 13:00:00,16.12,16.21,16.09,16.19,369607.0,16.12,16.21,16.09,16.19,369607.0
2022-11-22 13:30:00,16.19,16.21,16.12,16.13,285466.0,16.19,16.21,16.12,16.13,285466.0
2022-11-22 14:00:00,16.12,16.16,16.07,16.11,300428.0,16.12,16.16,16.07,16.11,300428.0
2022-11-22 14:30:00,16.11,16.14,16.06,16.08,234289.0,16.11,16.14,16.06,16.08,234289.0
2022-11-22 15:00:00,16.08,16.18,16.07,16.16,342660.0,16.08,16.18,16.07,16.16,342660.0
2022-11-22 15:30:00,16.16,16.24,16.12,16.21,1444033.0,16.16,16.24,16.12,16.21,1444033.0
2022-11-23 09:30:00,16.29,16.34,16.01,16.09,1219599.0,16.29,16.34,16.01,16.09,1219599.0
2022-11-23 10:00:00,16.08,16.15,16.01,16.1,735783.0,16.08,16.15,16.01,16.1,735783.0
2022-11-23 10:30:00,16.11,16.34,16.11,16.31,884750.0,16.11,16.34,16.11,16.31,884750.0
2022-11-23 11:00:00,16.32,16.38,16.29,16.37,558003.0,16.32,16.38,16.29,16.37,558003.0
2022-11-23 11:30:00,16.37,16.42,16.17,16.21,643027.0,16.37,16.42,16.17,16.21,643027.0
2022-11-23 12:00:00,16.2,16.39,16.19,16.39,445982.0,16.2,16.39,16.19,16.39,445982.0
2022-11-23 12:30:00,16.39,16.4,16.17,16.2,271255.0,16.39,16.4,16.17,16.2,271255.0
2022-11-23 13:00:00,16.2,16.29,16.18,16.28,251994.0,16.2,16.29,16.18,16.28,251994.0
2022-11-23 13:30:00,16.28,16.29,16.21,16.26,195295.0,16.28,16.29,16.21,16.26,195295.0
2022-11-23 14:00:00,16.26,16.48,16.21,16.45,772368.0,16.26,16.48,16.21,16.45,772368.0
2022-11-23 14:30:00,16.45,16.45,16.29,16.3,511037.0,16.45,16.45,16.29,16.3,511037.0
2022-11-23 15:00:00,16.3,16.43,16.28,16.42,569745.0,16.3,16.43,16.28,16.42,569745.0
2022-11-23 15:30:00,16.42,16.43,16.31,16.33,1291009.0,16.42,16.43,16.31,16.33,1291009.0
2022-11-25 09:30:00,16.37,16.65,16.26,16.55,910279.0,16.37,16.65,16.26,16.55,910279.0
2022-11-25 10:00:00,16.55,16.71,16.47,16.63,699720.0,16.55,16.71,16.47,16.63,699720.0
2022-11-25 10:30:00,16.64,16.7,16.51,16.54,506849.0,16.64,16.7,16.51,16.54,506849.0
2022-11-25 11:00:00,16.55,16.56,16.47,16.5,516771.0,16.55,16.56,16.47,16.5,516771.0
2022-11-25 11:30:00,16.5,16.63,16.47,16.57,469975.0,16.5,16.63,16.47,16.57,469975.0
2022-11-25 12:00:00,16.57,16.6,16.49,16.5,372287.0,16.57,16.6,16.49,16.5,372287.0
2022-11-25 12:30:00,16.5,16.5,16.4,16.43,817595.0,16.5,16.5,16.4,16.43,817595.0
2022-11-28 09:30:00,16.24,16.41,16.08,16.32,742563.0,16.24,16.41,16.08,16.32,742563.0
2022-11-28 10:00:00,16.32,16.35,16.15,16.19,467496.0,16.32,16.35,16.15,16.19,467496.0
2022-11-28 10:30:00,16.19,16.25,16.11,16.13,296255.0,16.19,16.25,16.11,16.13,296255.0
2022-11-28 11:00:00,16.13,16.17,16.07,16.12,319383.0,16.13,16.17,16.07,16.12,319383.0
2022-11-28 11:30:00,16.12,16.15,16.03,16.07,434020.0,16.12,16.15,16.03,16.07,434020.0
2022-11-28 12:00:00,16.08,16.1,15.99,16.09,374500.0,16.08,16.1,15.99,16.09,374500.0
2022-11-28 12:30:00,16.1,16.12,16.02,16.04,267628.0,16.1,16.12,16.02,16.04,267628.0
2022-11-28 13:00:00,16.04,16.1,16.02,16.07,209113.0,16.04,16.1,16.02,16.07,209113.0
2022-11-28 13:30:00,16.07,16.08,15.98,16.0,335162.0,16.07,16.08,15.98,16.0,335162.0
2022-11-28 14:00:00,16.0,16.02,15.95,16.0,369935.0,16.0,16.02,15.95,16.0,369935.0
2022-11-28 14:30:00,16.0,16.01,15.92,15.93,332478.0,16.0,16.01,15.92,15.93,332478.0
2022-11-28 15:00:00,15.93,15.96,15.87,15.87,517642.0,15.93,15.96,15.87,15.87,517642.0
2022-11-28 15:30:00,15.88,15.93,15.86,15.91,1089879.0,15.88,15.93,15.86,15.91,1089879.0
2022-11-29 09:30:00,15.98,16.2,15.98,16.13,937260.0,15.98,16.2,15.98,16.13,937260.0
2022-11-29 10:00:00,16.13,16.18,16.04,16.16,423177.0,16.13,16.18,16.04,16.16,423177.0
2022-11-29 10:30:00,16.15,16.18,16.09,16.14,368970.0,16.15,16.18,16.09,16.14,368970.0
2022-11-29 11:00:00,16.14,16.21,16.1,16.18,492825.0,16.14,16.21,16.1,16.18,492825.0
2022-11-29 11:30:00,16.17,16.27,16.12,16.27,374094.0,16.17,16.27,16.12,16.27,374094.0
2022-11-29 12:00:00,16.27,16.33,16.25,16.32,427177.0,16.27,16.33,16.25,16.32,427177.0
2022-11-29 12:30:00,16.32,16.49,16.31,16.46,732062.0,16.32,16.49,16.31,16.46,732062.0
2022-11-29 13:00:00,16.46,16.48,16.37,16.39,377884.0,16.46,16.48,16.37,16.39,377884.0
2022-11-29 13:30:00,16.39,16.45,16.37,16.43,305566.0,16.39,16.45,16.37,16.43,305566.0
2022-11-29 14:00:00,16.42,16.48,16.41,16.43,415731.0,16.42,16.48,16.41,16.43,415731.0
2022-11-29 14:30:00,16.43,16.47,16.38,16.47,332455.0,16.43,16.47,16.38,16.47,332455.0
2022-11-29 15:00:00,16.46,16.62,16.46,16.62,795815.0,16.46,16.62,16.46,16.62,795815.0
2022-11-29 15:30:00,16.62,16.7,16.56,16.57,1717342.0,16.62,16.7,16.56,16.57,1717342.0
2022-11-30 09:30:00,16.66,16.72,16.08,16.1,1660982.0,16.66,16.72,16.08,16.1,1660982.0
2022-11-30 10:00:00,16.1,16.18,16.01,16.09,969725.0,16.1,16.18,16.01,16.09,969725.0
2022-11-30 10:30:00,16.09,16.15,16.03,16.05,471036.0,16.09,16.15,16.03,16.05,471036.0
2022-11-30 11:00:00,16.06,16.15,16.02,16.06,484927.0,16.06,16.15,16.02,16.06,484927.0
2022-11-30 11:30:00,16.05,16.18,16.02,16.17,529713.0,16.05,16.18,16.02,16.17,529713.0
2022-11-30 12:00:00,16.17,16.2,15.98,16.0,688066.0,16.17,16.2,15.98,16.0,688066.0
2022-11-30 12:30:00,15.99,16.04,15.95,15.99,435791.0,15.99,16.04,15.95,15.99,435791.0
2022-11-30 13:00:00,16.0,16.04,15.93,15.96,493015.0,16.0,16.04,15.93,15.96,493015.0
2022-11-30 13:30:00,15.95,16.37,15.94,16.36,1230666.0,15.95,16.37,15.94,16.36,1230666.0
2022-11-30 14:00:00,16.36,16.61,16.35,16.55,1331522.0,16.36,16.61,16.35,16.55,1331522.0
2022-11-30 14:30:00,16.55,16.55,16.25,16.34,1305175.0,16.55,16.55,16.25,16.34,1305175.0
2022-11-30 15:00:00,16.34,16.41,16.31,16.38,686556.0,16.34,16.41,16.31,16.38,686556.0
2022-11-30 15:30:00,16.38,16.46,16.36,16.44,2246720.0,16.38,16.46,16.36,16.44,2246720.0
2022-12-01 09:30:00,16.51,17.05,16.5,16.94,2203210.0,16.51,17.05,16.5,16.94,2203210.0
2022-12-01 10:00:00,16.94,17.02,16.39,16.48,1514164.0,16.94,17.02,16.39,16.48,1514164.0
2022-12-01 10:30:00,16.48,16.61,16.43,16.56,604528.0,16.48,16.61,16.43,16.56,604528.0
2022-12-01 11:00:00,16.56,16.66,16.5,16.65,655782.0,16.56,16.66,16.5,16.65,655782.0
2022-12-01 11:30:00,16.66,16.96,16.65,16.93,1153317.0,16.66,16.96,16.65,16.93,1153317.0
2022-12-01 12:00:00,16.93,16.95,16.73,16.86,639370.0,16.93,16.95,16.73,16.86,639370.0
2022-12-01 12:30:00,16.86,16.92,16.78,16.84,538131.0,16.86,16.92,16.78,16.84,538131.0
2022-12-01 13:00:00,16.83,16.89,16.76,16.81,443542.0,16.83,16.89,16.76,16.81,443542.0
2022-12-01 13:30:00,16.82,16.88,16.8,16.85,391204.0,16.82,16.88,16.8,16.85,391204.0
2022-12-01 14:00:00,16.84,16.91,16.76,16.85,420838.0,16.84,16.91,16.76,16.85,420838.0
2022-12-01 14:30:00,16.84,16.85,16.74,16.78,794504.0,16.84,16.85,16.74,16.78,794504.0
2022-12-01 15:00:00,16.78,16.79,16.66,16.68,1172399.0,16.78,16.79,16.66,16.68,1172399.0
2022-12-01 15:30:00,16.67,16.75,16.59,16.63,1968076.0,16.67,16.75,16.59,16.63,1968076.0
2022-12-02 09:30:00,16.25,16.34,16.1,16.18,1406136.0,16.25,16.34,16.1,16.18,1406136.0
2022-12-02 10:00:00,16.19,16.28,16.12,16.18,806913.0,16.19,16.28,16.12,16.18,806913.0
2022-12-02 10:30:00,16.18,16.32,16.15,16.29,547638.0,16.18,16.32,16.15,16.29,547638.0
2022-12-02 11:00:00,16.28,16.31,16.17,16.22,296516.0,16.28,16.31,16.17,16.22,296516.0
2022-12-02 11:30:00,16.21,16.39,16.2,16.37,536857.0,16.21,16.39,16.2,16.37,536857.0
2022-12-02 12:00:00,16.38,16.46,16.36,16.43,387934.0,16.38,16.46,16.36,16.43,387934.0
2022-12-02 12:30:00,16.43,16.47,16.38,16.45,247878.0,16.43,16.47,16.38,16.45,247878.0
2022-12-02 13:00:00,16.44,16.47,16.32,16.37,229291.0,16.44,16.47,16.32,16.37,229291.0
2022-12-02 13:30:00,16.37,16.46,16.36,16.46,227707.0,16.37,16.46,16.36,16.46,227707.0
2022-12-02 14:00:00,16.46,16.47,16.4,16.46,224471.0,16.46,16.47,16.4,16.46,224471.0
2022-12-02 14:30:00,16.45,16.54,16.43,16.53,270686.0,16.45,16.54,16.43,16.53,270686.0
2022-12-02 15:00:00,16.53,16.59,16.5,16.57,675350.0,16.53,16.59,16.5,16.57,675350.0
2022-12-02 15:30:00,16.58,16.59,16.51,16.54,1102247.0,16.58,16.59,16.51,16.54,1102247.0
2022-12-05 09:30:00,16.32,16.97,16.32,16.7,1858256.0,16.32,16.97,16.32,16.7,1858256.0
2022-12-05 10:00:00,16.69,16.85,16.56,16.66,971148.0,16.69,16.85,16.56,16.66,971148.0
2022-12-05 10:30:00,16.66,16.79,16.62,16.72,682388.0,16.66,16.79,16.62,16.72,682388.0
2022-12-05 11:00:00,16.72,16.76,16.61,16.69,585965.0,16.72,16.76,16.61,16.69,585965.0
2022-12-05 11:30:00,16.69,16.71,16.53,16.54,706543.0,16.69,16.71,16.53,16.54,706543.0
2022-12-05 12:00:00,16.54,16.65,16.48,16.6,396762.0,16.54,16.65,16.48,16.6,396762.0
2022-12-05 12:30:00,16.61,16.64,16.47,16.49,448458.0,16.61,16.64,16.47,16.49,448458.0
2022-12-05 13:00:00,16.49,16.51,16.36,16.39,535321.0,16.49,16.51,16.36,16.39,535321.0
2022-12-05 13:30:00,16.39,16.42,16.26,16.27,373112.0,16.39,16.42,16.26,16.27,373112.0
2022-12-05 14:00:00,16.27,16.37,16.23,16.33,472145.0,16.27,16.37,16.23,16.33,472145.0
2022-12-05 14:30:00,16.33,16.34,16.19,16.24,484730.0,16.33,16.34,16.19,16.24,484730.0
2022-12-05 15:00:00,16.24,16.25,16.15,16.16,615135.0,16.24,16.25,16.15,16.16,615135.0
2022-12-05 15:30:00,16.16,16.23,16.15,16.21,1463187.0,16.16,16.23,16.15,16.21,1463187.0
2022-12-06 09:30:00,16.3,16.5,15.97,15.98,1643724.0,16.3,16.5,15.97,15.98,1643724.0
2022-12-06 10:00:00,15.97,15.98,15.76,15.84,1355835.0,15.97,15.98,15.76,15.84,1355835.0
2022-12-06 10:30:00,15.84,15.89,15.73,15.83,598828.0,15.84,15.89,15.73,15.83,598828.0
2022-12-06 11:00:00,15.83,15.89,15.66,15.76,893785.0,15.83,15.89,15.66,15.76,893785.0
2022-12-06 11:30:00,15.76,15.8,15.58,15.61,755007.0,15.76,15.8,15.58,15.61,755007.0
2022-12-06 12:00:00,15.62,15.69,15.48,15.53,478117.0,15.62,15.69,15.48,15.53,478117.0
2022-12-06 12:30:00,15.53,15.59,15.51,15.52,492450.0,15.53,15.59,15.51,15.52,492450.0
2022-12-06 13:00:00,15.52,15.65,15.44,15.57,584007.0,15.52,15.65,15.44,15.57,584007.0
2022-12-06 13:30:00,15.56,15.69,15.52,15.57,555422.0,15.56,15.69,15.52,15.57,555422.0
2022-12-06 14:00:00,15.58,15.66,15.51,15.62,447440.0,15.58,15.66,15.51,15.62,447440.0
2022-12-06 14:30:00,15.62,15.76,15.6,15.69,624207.0,15.62,15.76,15.6,15.69,624207.0
2022-12-06 15:00:00,15.7,15.87,15.69,15.78,878647.0,15.7,15.87,15.69,15.78,878647.0
2022-12-06 15:30:00,15.78,15.86,15.75,15.83,1576777.0,15.78,15.86,15.75,15.83,1576777.0
2022-12-07 09:30:00,15.74,15.89,15.61,15.68,1227578.0,15.74,15.89,15.61,15.68,1227578.0
2022-12-07 10:00:00,15.68,15.71,15.47,15.56,1086260.0,15.68,15.71,15.47,15.56,1086260.0
2022-12-07 10:30:00,15.56,15.64,15.51,15.58,407531.0,15.56,15.64,15.51,15.58,407531.0
2022-12-07 11:00:00,15.58,15.71,15.57,15.63,379912.0,15.58,15.71,15.57,15.63,379912.0
2022-12-07 11:30:00,15.62,15.71,15.53,15.55,380011.0,15.62,15.71,15.53,15.55,380011.0
2022-12-07 12:00:00,15.54,15.57,15.45,15.46,336576.0,15.54,15.57,15.45,15.46,336576.0
2022-12-07 12:30:00,15.46,15.57,15.39,15.53,438344.0,15.46,15.57,15.39,15.53,438344.0
2022-12-07 13:00:00,15.53,15.67,15.47,15.65,337415.0,15.53,15.67,15.47,15.65,337415.0
2022-12-07 13:30:00,15.65,15.67,15.52,15.56,333245.0,15.65,15.67,15.52,15.56,333245.0
2022-12-07 14:00:00,15.56,15.62,15.53,15.56,203560.0,15.56,15.62,15.53,15.56,203560.0
2022-12-07 14:30:00,15.56,15.65,15.53,15.59,468051.0,15.56,15.65,15.53,15.59,468051.0
2022-12-07 15:00:00,15.59,15.63,15.52,15.53,501575.0,15.59,15.63,15.52,15.53,501575.0
2022-12-07 15:30:00,15.53,15.56,15.4,15.45,1527558.0,15.53,15.56,15.4,15.45,1527558.0
2022-12-08 09:30:00,15.73,16.0,15.6,15.99,1259629.0,15.73,16.0,15.6,15.99,1259629.0
2022-12-08 10:00:00,15.99,16.04,15.83,15.88,542924.0,15.99,16.04,15.83,15.88,542924.0
2022-12-08 10:30:00,15.89,15.98,15.85,15.85,382878.0,15.89,15.98,15.85,15.85,382878.0
2022-12-08 11:00:00,15.85,15.88,15.71,15.75,376701.0,15.85,15.88,15.71,15.75,376701.0
2022-12-08 11:30:00,15.75,15.79,15.67,15.69,264582.0,15.75,15.79,15.67,15.69,264582.0
2022-12-08 12:00:00,15.69,15.75,15.66,15.68,329200.0,15.69,15.75,15.66,15.68,329200.0
2022-12-08 12:30:00,15.67,15.72,15.57,15.71,448413.0,15.67,15.72,15.57,15.71,448413.0
2022-12-08 13:00:00,15.71,15.83,15.71,15.83,532984.0,15.71,15.83,15.71,15.83,532984.0
2022-12-08 13:30:00,15.83,15.87,15.79,15.79,254268.0,15.83,15.87,15.79,15.79,254268.0
2022-12-08 14:00:00,15.79,15.79,15.68,15.74,388371.0,15.79,15.79,15.68,15.74,388371.0
2022-12-08 14:30:00,15.74,15.77,15.68,15.74,219715.0,15.74,15.77,15.68,15.74,219715.0
2022-12-08 15:00:00,15.74,15.77,15.66,15.74,277101.0,15.74,15.77,15.66,15.74,277101.0
2022-12-08 15:30:00,15.74,15.75,15.65,15.73,947605.0,15.74,15.75,15.65,15.73,947605.0
2022-12-09 09:30:00,15.68,15.82,15.62,15.74,901144.0,15.68,15.82,15.62,15.74,901144.0
2022-12-09 10:00:00,15.75,15.8,15.63,15.66,560240.0,15.75,15.8,15.63,15.66,560240.0
2022-12-09 10:30:00,15.66,15.73,15.6,15.71,478749.0,15.66,15.73,15.6,15.71,478749.0
2022-12-09 11:00:00,15.72,15.74,15.66,15.72,362489.0,15.72,15.74,15.66,15.72,362489.0
2022-12-09 11:30:00,15.72,15.75,15.61,15.65,404967.0,15.72,15.75,15.61,15.65,404967.0
2022-12-09 12:00:00,15.65,15.65,15.51,15.52,357796.0,15.65,15.65,15.51,15.52,357796.0
2022-12-09 12:30:00,15.52,15.54,15.44,15.49,498608.0,15.52,15.54,15.44,15.49,498608.0
2022-12-09 13:00:00,15.49,15.49,15.39,15.45,577010.0,15.49,15.49,15.39,15.45,577010.0
2022-12-09 13:30:00,15.44,15.5,15.39,15.4,1375684.0,15.44,15.5,15.39,15.4,1375684.0
2022-12-09 14:00:00,15.39,15.5,15.37,15.46,934278.0,15.39,15.5,15.37,15.46,934278.0
2022-12-09 14:30:00,15.46,15.5,15.43,15.45,663470.0,15.46,15.5,15.43,15.45,663470.0
2022-12-09 15:00:00,15.46,15.46,15.35,15.37,1317655.0,15.46,15.46,15.35,15.37,1317655.0
2022-12-09 15:30:00,15.37,15.42,15.32,15.34,1733369.0,15.37,15.42,15.32,15.34,1733369.0
2022-12-12 09:30:00,15.25,15.29,14.84,15.25,1445234.0,15.25,15.29,14.84,15.25,1445234.0
2022-12-12 10:00:00,15.26,15.42,15.17,15.32,736939.0,15.26,15.42,15.17,15.32,736939.0
2022-12-12 10:30:00,15.31,15.5,15.27,15.49,574509.0,15.31,15.5,15.27,15.49,574509.0
2022-12-12 11:00:00,15.48,15.64,15.44,15.54,550812.0,15.48,15.64,15.44,15.54,550812.0
2022-12-12 11:30:00,15.54,15.55,15.43,15.45,568829.0,15.54,15.55,15.43,15.45,568829.0
2022-12-12 12:00:00,15.45,15.54,15.41,15.46,417137.0,15.45,15.54,15.41,15.46,417137.0
2022-12-12 12:30:00,15.47,15.47,15.3,15.31,428712.0,15.47,15.47,15.3,15.31,428712.0
2022-12-12 13:00:00,15.31,15.33,15.15,15.16,1233626.0,15.31,15.33,15.15,15.16,1233626.0
2022-12-12 13:30:00,15.17,15.22,15.09,15.13,1380472.0,15.17,15.22,15.09,15.13,1380472.0
2022-12-12 14:00:00,15.13,15.22,15.08,15.21,1456889.0,15.13,15.22,15.08,15.21,1456889.0
2022-12-12 14:30:00,15.2,15.29,15.18,15.26,701425.0,15.2,15.29,15.18,15.26,701425.0
2022-12-12 15:00:00,15.27,15.39,15.26,15.39,729389.0,15.27,15.39,15.26,15.39,729389.0
2022-12-12 15:30:00,15.39,15.47,15.37,15.46,1875113.0,15.39,15.47,15.37,15.46,1875113.0
2022-12-13 09:30:00,16.14,16.22,15.33,15.35,2965975.0,16.14,16.22,15.33,15.35,2965975.0
2022-12-13 10:00:00,15.35,15.44,14.96,15.04,2172598.0,15.35,15.44,14.96,15.04,2172598.0
2022-12-13 10:30:00,15.04,15.05,14.76,14.81,1560638.0,15.04,15.05,14.76,14.81,1560638.0
2022-12-13 11:00:00,14.82,14.88,14.74,14.84,1166976.0,14.82,14.88,14.74,14.84,1166976.0
2022-12-13 11:30:00,14.85,14.91,14.67,14.75,1595182.0,14.85,14.91,14.67,14.75,1595182.0
2022-12-13 12:00:00,14.75,14.79,14.66,14.71,1491395.0,14.75,14.79,14.66,14.71,1491395.0
2022-12-13 12:30:00,14.71,14.82,14.68,14.8,986232.0,14.71,14.82,14.68,14.8,986232.0
2022-12-13 13:00:00,14.81,15.02,14.8,15.02,920140.0,14.81,15.02,14.8,15.02,920140.0
2022-12-13 13:30:00,15.02,15.09,14.93,14.99,915289.0,15.02,15.09,14.93,14.99,915289.0
2022-12-13 14:00:00,14.98,15.0,14.9,14.96,591806.0,14.98,15.0,14.9,14.96,591806.0
2022-12-13 14:30:00,14.95,15.02,14.9,14.92,562109.0,14.95,15.02,14.9,14.92,562109.0
2022-12-13 15:00:00,14.92,14.98,14.87,14.96,1389889.0,14.92,14.98,14.87,14.96,1389889.0
2022-12-13 15:30:00,14.97,15.05,14.94,15.04,2843498.0,14.97,15.05,14.94,15.04,2843498.0
2022-12-14 09:30:00,15.03,15.07,14.77,15.0,1381951.0,15.03,15.07,14.77,15.0,1381951.0
2022-12-14 10:00:00,15.0,15.04,14.82,14.88,817850.0,15.0,15.04,14.82,14.88,817850.0
2022-12-14 10:30:00,14.87,15.06,14.85,14.99,1004632.0,14.87,15.06,14.85,14.99,1004632.0
2022-12-14 11:00:00,15.0,15.1,14.91,15.08,693427.0,15.0,15.1,14.91,15.08,693427.0
2022-12-14 11:30:00,15.08,15.11,15.03,15.04,403628.0,15.08,15.11,15.03,15.04,403628.0
2022-12-14 12:00:00,15.03,15.05,14.92,14.96,547980.0,15.03,15.05,14.92,14.96,547980.0
2022-12-14 12:30:00,14.95,14.98,14.88,14.94,430379.0,14.95,14.98,14.88,14.94,430379.0
2022-12-14 13:00:00,14.94,15.01,14.93,15.0,479389.0,14.94,15.01,14.93,15.0,479389.0
2022-12-14 13:30:00,15.01,15.11,15.0,15.05,932975.0,15.01,15.11,15.0,15.05,932975.0
2022-12-14 14:00:00,15.04,15.06,14.76,14.89,1366582.0,15.04,15.06,14.76,14.89,1366582.0
2022-12-14 14:30:00,14.88,14.94,14.65,14.89,1480392.0,14.88,14.94,14.65,14.89,1480392.0
2022-12-14 15:00:00,14.89,15.21,14.88,14.92,1339697.0,14.89,15.21,14.88,14.92,1339697.0
2022-12-14 15:30:00,14.93,15.1,14.88,15.08,4503762.0,14.93,15.1,14.88,15.08,4503762.0
2022-12-15 09:30:00,14.72,14.93,14.59,14.66,1667871.0,14.72,14.93,14.59,14.66,1667871.0
2022-12-15 10:00:00,14.66,14.72,14.52,14.71,764214.0,14.66,14.72,14.52,14.71,764214.0
2022-12-15 10:30:00,14.71,14.77,14.52,14.57,1075753.0,14.71,14.77,14.52,14.57,1075753.0
2022-12-15 11:00:00,14.58,14.63,14.45,14.46,1187102.0,14.58,14.63,14.45,14.46,1187102.0
2022-12-15 11:30:00,14.46,14.58,14.43,14.46,1037884.0,14.46,14.58,14.43,14.46,1037884.0
2022-12-15 12:00:00,14.46,14.59,14.46,14.56,443871.0,14.46,14.59,14.46,14.56,443871.0
2022-12-15 12:30:00,14.56,14.64,14.52,14.54,449563.0,14.56,14.64,14.52,14.54,449563.0
2022-12-15 13:00:00,14.55,14.6,14.51,14.54,426217.0,14.55,14.6,14.51,14.54,426217.0
2022-12-15 13:30:00,14.54,14.62,14.52,14.59,399170.0,14.54,14.62,14.52,14.59,399170.0
2022-12-15 14:00:00,14.6,14.63,14.53,14.59,417868.0,14.6,14.63,14.53,14.59,417868.0
2022-12-15 14:30:00,14.59,14.72,14.58,14.7,559886.0,14.59,14.72,14.58,14.7,559886.0
2022-12-15 15:00:00,14.7,14.77,14.69,14.75,892314.0,14.7,14.77,14.69,14.75,892314.0
2022-12-15 15:30:00,14.75,14.79,14.62,14.77,2270896.0,14.75,14.79,14.62,14.77,2270896.0
2022-12-16 09:30:00,14.57,14.9,14.43,14.7,1464287.0,14.57,14.9,14.43,14.7,1464287.0
2022-12-16 10:00:00,14.71,14.8,14.58,14.59,805049.0,14.71,14.8,14.58,14.59,805049.0
2022-12-16 10:30:00,14.59,14.67,14.51,14.54,595696.0,14.59,14.67,14.51,14.54,595696.0
2022-12-16 11:00:00,14.53,14.64,14.48,14.5,596103.0,14.53,14.64,14.48,14.5,596103.0
2022-12-16 11:30:00,14.5,14.56,14.35,14.36,765704.0,14.5,14.56,14.35,14.36,765704.0
2022-12-16 12:00:00,14.36,14.39,14.28,14.32,910165.0,14.36,14.39,14.28,14.32,910165.0
2022-12-16 12:30:00,14.32,14.39,14.26,14.29,573405.0,14.32,14.39,14.26,14.29,573405.0
2022-12-16 13:00:00,14.29,14.32,14.21,14.27,510653.0,14.29,14.32,14.21,14.27,510653.0
2022-12-16 13:30:00,14.26,14.33,14.23,14.25,528590.0,14.26,14.33,14.23,14.25,528590.0
2022-12-16 14:00:00,14.24,14.3,14.22,14.27,709606.0,14.24,14.3,14.22,14.27,709606.0
2022-12-16 14:30:00,14.27,14.32,14.24,14.32,379442.0,14.27,14.32,14.24,14.32,379442.0
2022-12-16 15:00:00,14.32,14.39,14.25,14.34,1075064.0,14.32,14.39,14.25,14.34,1075064.0
2022-12-16 15:30:00,14.33,14.37,14.28,14.32,1987215.0,14.33,14.37,14.28,14.32,1987215.0
2022-12-19 09:30:00,14.31,14.31,14.02,14.02,1346289.0,14.31,14.31,14.02,14.02,1346289.0
2022-12-19 10:00:00,14.02,14.09,13.96,14.03,653306.0,14.02,14.09,13.96,14.03,653306.0
2022-12-19 10:30:00,14.03,14.04,13.96,13.98,603026.0,14.03,14.04,13.96,13.98,603026.0
2022-12-19 11:00:00,13.98,14.02,13.87,14.01,492497.0,13.98,14.02,13.87,14.01,492497.0
2022-12-19 11:30:00,14.02,14.02,13.86,13.87,466577.0,14.02,14.02,13.86,13.87,466577.0
2022-12-19 12:00:00,13.86,13.94,13.84,13.93,352732.0,13.86,13.94,13.84,13.93,352732.0
2022-12-19 12:30:00,13.93,13.96,13.87,13.93,279708.0,13.93,13.96,13.87,13.93,279708.0
2022-12-19 13:00:00,13.93,13.96,13.89,13.91,256707.0,13.93,13.96,13.89,13.91,256707.0
2022-12-19 13:30:00,13.91,13.91,13.78,13.79,444932.0,13.91,13.91,13.78,13.79,444932.0
2022-12-19 14:00:00,13.79,13.82,13.73,13.74,496307.0,13.79,13.82,13.73,13.74,496307.0
2022-12-19 14:30:00,13.74,13.74,13.63,13.66,592562.0,13.74,13.74,13.63,13.66,592562.0
2022-12-19 15:00:00,13.66,13.66,13.52,13.65,1254670.0,13.66,13.66,13.52,13.65,1254670.0
2022-12-19 15:30:00,13.65,13.69,13.6,13.67,1741352.0,13.65,13.69,13.6,13.67,1741352.0
2022-12-20 09:30:00,13.53,13.93,13.51,13.74,1519031.0,13.53,13.93,13.51,13.74,1519031.0
2022-12-20 10:00:00,13.74,13.87,13.66,13.86,1075207.0,13.74,13.87,13.66,13.86,1075207.0
2022-12-20 10:30:00,13.86,13.91,13.71,13.72,857318.0,13.86,13.91,13.71,13.72,857318.0
2022-12-20 11:00:00,13.72,13.78,13.57,13.62,1148105.0,13.72,13.78,13.57,13.62,1148105.0
2022-12-20 11:30:00,13.62,13.67,13.53,13.55,704964.0,13.62,13.67,13.53,13.55,704964.0
2022-12-20 12:00:00,13.55,13.65,13.53,13.54,766157.0,13.55,13.65,13.53,13.54,766157.0
2022-12-20 12:30:00,13.54,13.57,13.46,13.54,850192.0,13.54,13.57,13.46,13.54,850192.0
2022-12-20 13:00:00,13.55,13.6,13.48,13.59,576861.0,13.55,13.6,13.48,13.59,576861.0
2022-12-20 13:30:00,13.59,13.67,13.57,13.58,519521.0,13.59,13.67,13.57,13.58,519521.0
2022-12-20 14:00:00,13.58,13.6,13.53,13.58,463301.0,13.58,13.6,13.53,13.58,463301.0
2022-12-20 14:30:00,13.58,13.6,13.53,13.6,485585.0,13.58,13.6,13.53,13.6,485585.0
2022-12-20 15:00:00,13.6,13.65,13.55,13.58,830437.0,13.6,13.65,13.55,13.58,830437.0
2022-12-20 15:30:00,13.59,13.64,13.57,13.59,1629334.0,13.59,13.64,13.57,13.59,1629334.0
2022-12-21 09:30:00,13.54,14.14,13.5,13.86,2415781.0,13.54,14.14,13.5,13.86,2415781.0
2022-12-21 10:00:00,13.86,14.12,13.85,13.9,1386709.0,13.86,14.12,13.85,13.9,1386709.0
2022-12-21 10:30:00,13.89,14.04,13.82,13.9,1292470.0,13.89,14.04,13.82,13.9,1292470.0
2022-12-21 11:00:00,13.9,13.96,13.69,13.71,802096.0,13.9,13.96,13.69,13.71,802096.0
2022-12-21 11:30:00,13.71,13.94,13.67,13.87,920450.0,13.71,13.94,13.67,13.87,920450.0
2022-12-21 12:00:00,13.88,13.9,13.77,13.83,382182.0,13.88,13.9,13.77,13.83,382182.0
2022-12-21 12:30:00,13.84,13.85,13.77,13.79,435552.0,13.84,13.85,13.77,13.79,435552.0
2022-12-21 13:00:00,13.79,13.85,13.74,13.79,614984.0,13.79,13.85,13.74,13.79,614984.0
2022-12-21 13:30:00,13.8,13.86,13.79,13.85,382718.0,13.8,13.86,13.79,13.85,382718.0
2022-12-21 14:00:00,13.85,13.91,13.84,13.85,538594.0,13.85,13.91,13.84,13.85,538594.0
2022-12-21 14:30:00,13.84,13.89,13.8,13.82,604741.0,13.84,13.89,13.8,13.82,604741.0
2022-12-21 15:00:00,13.82,13.82,13.73,13.74,716649.0,13.82,13.82,13.73,13.74,716649.0
2022-12-21 15:30:00,13.74,13.83,13.73,13.75,2581027.0,13.74,13.83,13.73,13.75,2581027.0
2022-12-22 09:30:00,13.6,13.64,13.25,13.32,1284225.0,13.6,13.64,13.25,13.32,1284225.0
2022-12-22 10:00:00,13.32,13.36,13.13,13.14,1032101.0,13.32,13.36,13.13,13.14,1032101.0
2022-12-22 10:30:00,13.13,13.14,12.98,13.08,1062779.0,13.13,13.14,12.98,13.08,1062779.0
2022-12-22 11:00:00,13.07,13.1,12.95,13.06,1040419.0,13.07,13.1,12.95,13.06,1040419.0
2022-12-22 11:30:00,13.06,13.06,12.87,12.88,846715.0,13.06,13.06,12.87,12.88,846715.0
2022-12-22 12:00:00,12.88,12.94,12.8,12.88,785544.0,12.88,12.94,12.8,12.88,785544.0
2022-12-22 12:30:00,12.88,12.88,12.79,12.84,557370.0,12.88,12.88,12.79,12.84,557370.0
2022-12-22 13:00:00,12.84,12.84,12.7,12.75,661621.0,12.84,12.84,12.7,12.75,661621.0
2022-12-22 13:30:00,12.74,12.88,12.74,12.87,755043.0,12.74,12.88,12.74,12.87,755043.0
2022-12-22 14:00:00,12.87,12.91,12.84,12.9,540607.0,12.87,12.91,12.84,12.9,540607.0
2022-12-22 14:30:00,12.9,13.0,12.87,12.99,633975.0,12.9,13.0,12.87,12.99,633975.0
2022-12-22 15:00:00,12.99,13.08,12.92,13.04,1078836.0,12.99,13.08,12.92,13.04,1078836.0
2022-12-22 15:30:00,13.04,13.09,12.97,13.07,2078033.0,13.04,13.09,12.97,13.07,2078033.0
2022-12-23 09:30:00,13.01,13.12,12.73,12.75,1204229.0,13.01,13.12,12.73,12.75,1204229.0
2022-12-23 10:00:00,12.76,12.95,12.74,12.9,749045.0,12.76,12.95,12.74,12.9,749045.0
2022-12-23 10:30:00,12.91,13.04,12.77,12.78,865112.0,12.91,13.04,12.77,12.78,865112.0
2022-12-23 11:00:00,12.77,12.85,12.73,12.83,514049.0,12.77,12.85,12.73,12.83,514049.0
2022-12-23 11:30:00,12.83,12.91,12.8,12.91,406172.0,12.83,12.91,12.8,12.91,406172.0
2022-12-23 12:00:00,12.91,12.98,12.9,12.96,475290.0,12.91,12.98,12.9,12.96,475290.0
2022-12-23 12:30:00,12.96,12.98,12.87,12.89,652975.0,12.96,12.98,12.87,12.89,652975.0
2022-12-23 13:00:00,12.89,12.98,12.87,12.96,533121.0,12.89,12.98,12.87,12.96,533121.0
2022-12-23 13:30:00,12.97,13.05,12.94,12.95,575642.0,12.97,13.05,12.94,12.95,575642.0
2022-12-23 14:00:00,12.95,12.98,12.92,12.94,407851.0,12.95,12.98,12.92,12.94,407851.0
2022-12-23 14:30:00,12.94,12.99,12.91,12.97,676892.0,12.94,12.99,12.91,12.97,676892.0
2022-12-23 15:00:00,12.98,13.02,12.95,12.99,708813.0,12.98,13.02,12.95,12.99,708813.0
2022-12-23 15:30:00,12.99,13.03,12.96,13.0,1410998.0,12.99,13.03,12.96,13.0,1410998.0
2022-12-27 09:30:00,12.99,12.99,12.64,12.79,910903.0,12.99,12.99,12.64,12.79,910903.0
2022-12-27 10:00:00,12.79,12.97,12.77,12.94,576622.0,12.79,12.97,12.77,12.94,576622.0
2022-12-27 10:30:00,12.94,13.0,12.87,12.87,490392.0,12.94,13.0,12.87,12.87,490392.0
2022-12-27 11:00:00,12.88,12.98,12.87,12.98,585089.0,12.88,12.98,12.87,12.98,585089.0
2022-12-27 11:30:00,12.97,13.02,12.94,12.95,405886.0,12.97,13.02,12.94,12.95,405886.0
2022-12-27 12:00:00,12.95,12.99,12.88,12.88,507504.0,12.95,12.99,12.88,12.88,507504.0
2022-12-27 12:30:00,12.88,12.92,12.81,12.86,347485.0,12.88,12.92,12.81,12.86,347485.0
2022-12-27 13:00:00,12.86,12.87,12.76,12.78,396644.0,12.86,12.87,12.76,12.78,396644.0
2022-12-27 13:30:00,12.77,12.79,12.73,12.74,372836.0,12.77,12.79,12.73,12.74,372836.0
2022-12-27 14:00:00,12.74,12.78,12.71,12.71,366679.0,12.74,12.78,12.71,12.71,366679.0
2022-12-27 14:30:00,12.72,12.72,12.64,12.69,498848.0,12.72,12.72,12.64,12.69,498848.0
2022-12-27 15:00:00,12.69,12.72,12.62,12.65,499302.0,12.69,12.72,12.62,12.65,499302.0
2022-12-27 15:30:00,12.65,12.66,12.51,12.53,1792521.0,12.65,12.66,12.51,12.53,1792521.0
2022-12-28 09:30:00,12.5,12.62,12.33,12.48,1539077.0,12.5,12.62,12.33,12.48,1539077.0
2022-12-28 10:00:00,12.49,12.6,12.4,12.42,967860.0,12.49,12.6,12.4,12.42,967860.0
2022-12-28 10:30:00,12.42,12.47,12.3,12.31,689528.0,12.42,12.47,12.3,12.31,689528.0
2022-12-28 11:00:00,12.3,12.37,12.26,12.32,540696.0,12.3,12.37,12.26,12.32,540696.0
2022-12-28 11:30:00,12.33,12.36,12.26,12.29,524203.0,12.33,12.36,12.26,12.29,524203.0
2022-12-28 12:00:00,12.28,12.31,12.21,12.28,708743.0,12.28,12.31,12.21,12.28,708743.0
2022-12-28 12:30:00,12.28,12.4,12.27,12.4,404338.0,12.28,12.4,12.27,12.4,404338.0
2022-12-28 13:00:00,12.39,12.42,12.32,12.34,663767.0,12.39,12.42,12.32,12.34,663767.0
2022-12-28 13:30:00,12.34,12.34,12.24,12.26,476590.0,12.34,12.34,12.24,12.26,476590.0
2022-12-28 14:00:00,12.25,12.29,12.22,12.22,497815.0,12.25,12.29,12.22,12.22,497815.0
2022-12-28 14:30:00,12.22,12.25,12.17,12.19,664542.0,12.22,12.25,12.17,12.19,664542.0
2022-12-28 15:00:00,12.19,12.19,12.1,12.13,916185.0,12.19,12.19,12.1,12.13,916185.0
2022-12-28 15:30:00,12.13,12.17,12.1,12.13,1500765.0,12.13,12.17,12.1,12.13,1500765.0
2022-12-29 09:30:00,12.22,12.39,12.15,12.33,1555136.0,12.22,12.39,12.15,12.33,1555136.0
2022-12-29 10:00:00,12.33,12.51,12.24,12.43,905152.0,12.33,12.51,12.24,12.43,905152.0
2022-12-29 10:30:00,12.44,12.52,12.42,12.5,784668.0,12.44,12.52,12.42,12.5,784668.0
2022-12-29 11:00:00,12.51,12.52,12.35,12.44,677018.0,12.51,12.52,12.35,12.44,677018.0
2022-12-29 11:30:00,12.44,12.56,12.44,12.55,584578.0,12.44,12.56,12.44,12.55,584578.0
2022-12-29 12:00:00,12.56,12.57,12.44,12.45,522498.0,12.56,12.57,12.44,12.45,522498.0
2022-12-29 12:30:00,12.44,12.45,12.37,12.38,529758.0,12.44,12.45,12.37,12.38,529758.0
2022-12-29 13:00:00,12.38,12.43,12.34,12.38,645784.0,12.38,12.43,12.34,12.38,645784.0
2022-12-29 13:30:00,12.38,12.4,12.34,12.38,386195.0,12.38,12.4,12.34,12.38,386195.0
2022-12-29 14:00:00,12.38,12.45,12.37,12.45,430259.0,12.38,12.45,12.37,12.45,430259.0
2022-12-29 14:30:00,12.45,12.47,12.42,12.44,365936.0,12.45,12.47,12.42,12.44,365936.0
2022-12-29 15:00:00,12.44,12.47,12.41,12.46,560666.0,12.44,12.47,12.41,12.46,560666.0
2022-12-29 15:30:00,12.46,12.51,12.44,12.46,1333959.0,12.46,12.51,12.44,12.46,1333959.0
2022-12-30 09:30:00,12.25,12.32,12.04,12.29,1962817.0,12.25,12.32,12.04,12.29,1962817.0
2022-12-30 10:00:00,12.3,12.41,12.27,12.34,773972.0,12.3,12.41,12.27,12.34,773972.0
2022-12-30 10:30:00,12.34,12.43,12.29,12.3,595624.0,12.34,12.43,12.29,12.3,595624.0
2022-12-30 11:00:00,12.3,12.32,12.24,12.25,528629.0,12.3,12.32,12.24,12.25,528629.0
2022-12-30 11:30:00,12.25,12.35,12.22,12.31,485459.0,12.25,12.35,12.22,12.31,485459.0
2022-12-30 12:00:00,12.32,12.32,12.2,12.21,409168.0,12.32,12.32,12.2,12.21,409168.0
2022-12-30 12:30:00,12.21,12.29,12.21,12.28,474181.0,12.21,12.29,12.21,12.28,474181.0
2022-12-30 13:00:00,12.27,12.28,12.15,12.19,641487.0,12.27,12.28,12.15,12.19,641487.0
2022-12-30 13:30:00,12.19,12.2,12.12,12.17,679803.0,12.19,12.2,12.12,12.17,679803.0
2022-12-30 14:00:00,12.17,12.19,12.08,12.13,519749.0,12.17,12.19,12.08,12.13,519749.0
2022-12-30 14:30:00,12.13,12.15,12.08,12.1,518488.0,12.13,12.15,12.08,12.1,518488.0
2022-12-30 15:00:00,12.1,12.21,12.09,12.14,810810.0,12.1,12.21,12.09,12.14,810810.0
2022-12-30 15:30:00,12.15,12.25,12.11,12.24,1838552.0,12.15,12.25,12.11,12.24,1838552.0
2023-01-03 09:30:00,12.5,12.6,12.1,12.11,1426235.0,12.5,12.6,12.1,12.11,1426235.0
2023-01-03 10:00:00,12.11,12.2,11.94,12.0,1365220.0,12.11,12.2,11.94,12.0,1365220.0
2023-01-03 10:30:00,12.0,12.09,11.97,12.04,784248.0,12.0,12.09,11.97,12.04,784248.0
2023-01-03 11:00:00,12.04,12.06,11.91,11.99,747272.0,12.04,12.06,11.91,11.99,747272.0
2023-01-03 11:30:00,11.99,12.01,11.86,11.91,713024.0,11.99,12.01,11.86,11.91,713024.0
2023-01-03 12:00:00,11.92,11.99,11.91,11.92,551880.0,11.92,11.99,11.91,11.92,551880.0
2023-01-03 12:30:00,11.92,11.97,11.81,11.88,512239.0,11.92,11.97,11.81,11.88,512239.0
2023-01-03 13:00:00,11.89,11.91,11.81,11.9,421691.0,11.89,11.91,11.81,11.9,421691.0
2023-01-03 13:30:00,11.9,11.91,11.81,11.87,568090.0,11.9,11.91,11.81,11.87,568090.0
2023-01-03 14:00:00,11.86,11.89,11.78,11.82,669373.0,11.86,11.89,11.78,11.82,669373.0
2023-01-03 14:30:00,11.82,11.91,11.76,11.84,907836.0,11.82,11.91,11.76,11.84,907836.0
2023-01-03 15:00:00,11.84,11.92,11.83,11.87,761535.0,11.84,11.92,11.83,11.87,761535.0
2023-01-03 15:30:00,11.87,11.89,11.8,11.86,1533450.0,11.87,11.89,11.8,11.86,1533450.0
2023-01-04 09:30:00,11.99,12.14,11.77,12.04,1478785.0,11.99,12.14,11.77,12.04,1478785.0
2023-01-04 10:00:00,12.04,12.1,11.89,12.06,944148.0,12.04,12.1,11.89,12.06,944148.0
2023-01-04 10:30:00,12.06,12.23,11.99,12.23,948037.0,12.06,12.23,11.99,12.23,948037.0
2023-01-04 11:00:00,12.23,12.28,12.15,12.19,927703.0,12.23,12.28,12.15,12.19,927703.0
2023-01-04 11:30:00,12.19,12.3,12.19,12.29,955951.0,12.19,12.3,12.19,12.29,955951.0
2023-01-04 12:00:00,12.3,12.32,12.18,12.32,1151186.0,12.3,12.32,12.18,12.32,1151186.0
2023-01-04 12:30:00,12.33,12.37,12.27,12.29,604033.0,12.33,12.37,12.27,12.29,604033.0
2023-01-04 13:00:00,12.29,12.31,12.22,12.28,974516.0,12.29,12.31,12.22,12.28,974516.0
2023-01-04 13:30:00,12.28,12.44,12.28,12.37,844892.0,12.28,12.44,12.28,12.37,844892.0
2023-01-04 14:00:00,12.37,12.47,12.27,12.29,1019338.0,12.37,12.47,12.27,12.29,1019338.0
2023-01-04 14:30:00,12.29,12.42,12.28,12.41,974057.0,12.29,12.42,12.28,12.41,974057.0
2023-01-04 15:00:00,12.42,12.45,12.38,12.38,1034408.0,12.42,12.45,12.38,12.38,1034408.0
2023-01-04 15:30:00,12.38,12.48,12.34,12.46,2539670.0,12.38,12.48,12.34,12.46,2539670.0
2023-01-05 09:30:00,12.25,12.39,12.12,12.36,1019264.0,12.25,12.39,12.12,12.36,1019264.0
2023-01-05 10:00:00,12.36,12.44,12.3,12.33,968319.0,12.36,12.44,12.3,12.33,968319.0
2023-01-05 10:30:00,12.33,12.46,12.26,12.46,837915.0,12.33,12.46,12.26,12.46,837915.0
2023-01-05 11:00:00,12.46,12.61,12.44,12.59,1090123.0,12.46,12.61,12.44,12.59,1090123.0
2023-01-05 11:30:00,12.58,12.66,12.57,12.63,691717.0,12.58,12.66,12.57,12.63,691717.0
2023-01-05 12:00:00,12.62,12.69,12.55,12.56,648474.0,12.62,12.69,12.55,12.56,648474.0
2023-01-05 12:30:00,12.56,12.62,12.51,12.53,392897.0,12.56,12.62,12.51,12.53,392897.0
2023-01-05 13:00:00,12.52,12.73,12.5,12.71,542998.0,12.52,12.73,12.5,12.71,542998.0
2023-01-05 13:30:00,12.71,12.73,12.68,12.71,656202.0,12.71,12.73,12.68,12.71,656202.0
2023-01-05 14:00:00,12.71,12.79,12.7,12.77,675881.0,12.71,12.79,12.7,12.77,675881.0
2023-01-05 14:30:00,12.76,12.86,12.75,12.82,925426.0,12.76,12.86,12.75,12.82,925426.0
2023-01-05 15:00:00,12.83,12.92,12.77,12.91,1248821.0,12.83,12.92,12.77,12.91,1248821.0
2023-01-05 15:30:00,12.91,12.91,12.72,12.76,2619311.0,12.91,12.91,12.72,12.76,2619311.0
2023-01-06 09:30:00,12.78,12.88,12.55,12.63,1707340.0,12.78,12.88,12.55,12.63,1707340.0
2023-01-06 10:00:00,12.64,12.85,12.63,12.82,1331756.0,12.64,12.85,12.63,12.82,1331756.0
2023-01-06 10:30:00,12.82,12.91,12.74,12.84,1204841.0,12.82,12.91,12.74,12.84,1204841.0
2023-01-06 11:00:00,12.85,12.88,12.77,12.85,658160.0,12.85,12.88,12.77,12.85,658160.0
2023-01-06 11:30:00,12.85,12.96,12.84,12.89,797495.0,12.85,12.96,12.84,12.89,797495.0
2023-01-06 12:00:00,12.89,12.91,12.8,12.84,486356.0,12.89,12.91,12.8,12.84,486356.0
2023-01-06 12:30:00,12.84,12.85,12.75,12.77,607374.0,12.84,12.85,12.75,12.77,607374.0
2023-01-06 13:00:00,12.78,12.9,12.77,12.9,499714.0,12.78,12.9,12.77,12.9,499714.0
2023-01-06 13:30:00,12.9,13.0,12.88,12.91,938228.0,12.9,13.0,12.88,12.91,938228.0
2023-01-06 14:00:00,12.91,13.0,12.89,12.93,642331.0,12.91,13.0,12.89,12.93,642331.0
2023-01-06 14:30:00,12.93,13.0,12.92,12.98,408104.0,12.93,13.0,12.92,12.98,408104.0
2023-01-06 15:00:00,12.99,13.04,12.98,13.0,686035.0,12.99,13.04,12.98,13.0,686035.0
2023-01-06 15:30:00,13.0,13.07,12.97,13.04,2535614.0,13.0,13.07,12.97,13.04,2535614.0
2023-01-09 09:30:00,13.23,13.45,13.12,13.44,1780126.0,13.23,13.45,13.12,13.44,1780126.0
2023-01-09 10:00:00,13.43,13.58,13.43,13.44,1384133.0,13.43,13.58,13.43,13.44,1384133.0
2023-01-09 10:30:00,13.44,13.49,13.38,13.42,816636.0,13.44,13.49,13.38,13.42,816636.0
2023-01-09 11:00:00,13.42,13.61,13.41,13.58,1009199.0,13.42,13.61,13.41,13.58,1009199.0
2023-01-09 11:30:00,13.59,13.67,13.56,13.63,801520.0,13.59,13.67,13.56,13.63,801520.0
2023-01-09 12:00:00,13.63,13.65,13.55,13.61,537690.0,13.63,13.65,13.55,13.61,537690.0
2023-01-09 12:30:00,13.6,13.73,13.58,13.71,579122.0,13.6,13.73,13.58,13.71,579122.0
2023-01-09 13:00:00,13.71,13.88,13.71,13.85,999665.0,13.71,13.88,13.71,13.85,999665.0
2023-01-09 13:30:00,13.85,13.88,13.71,13.76,1195055.0,13.85,13.88,13.71,13.76,1195055.0
2023-01-09 14:00:00,13.76,13.83,13.74,13.82,586586.0,13.76,13.83,13.74,13.82,586586.0
2023-01-09 14:30:00,13.82,13.83,13.72,13.72,690680.0,13.82,13.83,13.72,13.72,690680.0
2023-01-09 15:00:00,13.71,13.81,13.7,13.79,1000490.0,13.71,13.81,13.7,13.79,1000490.0
2023-01-09 15:30:00,13.79,13.88,13.78,13.78,2698405.0,13.79,13.88,13.78,13.78,2698405.0
2023-01-10 09:30:00,13.37,13.67,13.31,13.48,2447504.0,13.37,13.67,13.31,13.48,2447504.0
2023-01-10 10:00:00,13.48,13.62,13.45,13.58,1028605.0,13.48,13.62,13.45,13.58,1028605.0
2023-01-10 10:30:00,13.58,13.65,13.38,13.64,979428.0,13.58,13.65,13.38,13.64,979428.0
2023-01-10 11:00:00,13.65,13.76,13.61,13.71,883741.0,13.65,13.76,13.61,13.71,883741.0
2023-01-10 11:30:00,13.71,13.77,13.66,13.7,843795.0,13.71,13.77,13.66,13.7,843795.0
2023-01-10 12:00:00,13.7,13.78,13.61,13.77,745450.0,13.7,13.78,13.61,13.77,745450.0
2023-01-10 12:30:00,13.78,13.87,13.76,13.78,641048.0,13.78,13.87,13.76,13.78,641048.0
2023-01-10 13:00:00,13.78,13.87,13.76,13.87,391305.0,13.78,13.87,13.76,13.87,391305.0
2023-01-10 13:30:00,13.87,13.93,13.86,13.92,406616.0,13.87,13.93,13.86,13.92,406616.0
2023-01-10 14:00:00,13.92,14.04,13.92,14.03,707906.0,13.92,14.04,13.92,14.03,707906.0
2023-01-10 14:30:00,14.03,14.07,13.98,13.99,765181.0,14.03,14.07,13.98,13.99,765181.0
2023-01-10 15:00:00,13.99,14.11,13.98,14.11,1193927.0,13.99,14.11,13.98,14.11,1193927.0
2023-01-10 15:30:00,14.11,14.22,14.08,14.14,3351287.0,14.11,14.22,14.08,14.14,3351287.0
2023-01-11 09:30:00,14.15,14.42,14.04,14.36,1455640.0,14.15,14.42,14.04,14.36,1455640.0
2023-01-11 10:00:00,14.36,14.44,14.2,14.34,1180146.0,14.36,14.44,14.2,14.34,1180146.0
2023-01-11 10:30:00,14.34,14.34,14.12,14.16,1055071.0,14.34,14.34,14.12,14.16,1055071.0
2023-01-11 11:00:00,14.15,14.37,14.15,14.35,888920.0,14.15,14.37,14.15,14.35,888920.0
2023-01-11 11:30:00,14.35,14.39,14.29,14.39,750774.0,14.35,14.39,14.29,14.39,750774.0
2023-01-11 12:00:00,14.39,14.5,14.35,14.46,721156.0,14.39,14.5,14.35,14.46,721156.0
2023-01-11 12:30:00,14.46,14.51,14.42,14.49,600916.0,14.46,14.51,14.42,14.49,600916.0
2023-01-11 13:00:00,14.49,14.59,14.48,14.53,725497.0,14.49,14.59,14.48,14.53,725497.0
2023-01-11 13:30:00,14.53,14.56,14.41,14.45,647483.0,14.53,14.56,14.41,14.45,647483.0
2023-01-11 14:00:00,14.44,14.54,14.41,14.51,514178.0,14.44,14.54,14.41,14.51,514178.0
2023-01-11 14:30:00,14.51,14.53,14.46,14.46,359151.0,14.51,14.53,14.46,14.46,359151.0
2023-01-11 15:00:00,14.46,14.52,14.41,14.47,848257.0,14.46,14.52,14.41,14.47,848257.0
2023-01-11 15:30:00,14.46,14.59,14.42,14.58,2115374.0,14.46,14.59,14.42,14.58,2115374.0
2023-01-12 09:30:00,14.79,15.07,14.65,14.75,2193663.0,14.79,15.07,14.65,14.75,2193663.0
2023-01-12 10:00:00,14.75,14.99,14.75,14.85,1067540.0,14.75,14.99,14.75,14.85,1067540.0
2023-01-12 10:30:00,14.85,14.92,14.72,14.85,1244769.0,14.85,14.92,14.72,14.85,1244769.0
2023-01-12 11:00:00,14.84,14.93,14.78,14.93,697764.0,14.84,14.93,14.78,14.93,697764.0
2023-01-12 11:30:00,14.93,15.09,14.9,15.01,928764.0,14.93,15.09,14.9,15.01,928764.0
2023-01-12 12:00:00,15.01,15.2,15.0,15.2,1145782.0,15.01,15.2,15.0,15.2,1145782.0
2023-01-12 12:30:00,15.19,15.27,15.16,15.22,908828.0,15.19,15.27,15.16,15.22,908828.0
2023-01-12 13:00:00,15.22,15.46,15.22,15.31,1765445.0,15.22,15.46,15.22,15.31,1765445.0
2023-01-12 13:30:00,15.31,15.45,15.25,15.33,925072.0,15.31,15.45,15.25,15.33,925072.0
2023-01-12 14:00:00,15.33,15.35,15.25,15.26,812302.0,15.33,15.35,15.25,15.26,812302.0
2023-01-12 14:30:00,15.26,15.32,15.22,15.25,779572.0,15.26,15.32,15.22,15.25,779572.0
2023-01-12 15:00:00,15.25,15.37,15.24,15.32,1117008.0,15.25,15.37,15.24,15.32,1117008.0
2023-01-12 15:30:00,15.31,15.37,15.29,15.34,2871640.0,15.31,15.37,15.29,15.34,2871640.0
2023-01-13 09:30:00,15.14,15.5,15.05,15.49,1990788.0,15.14,15.5,15.05,15.49,1990788.0
2023-01-13 10:00:00,15.48,15.69,15.47,15.55,1783380.0,15.48,15.69,15.47,15.55,1783380.0
2023-01-13 10:30:00,15.54,15.67,15.51,15.56,976606.0,15.54,15.67,15.51,15.56,976606.0
2023-01-13 11:00:00,15.56,15.59,15.41,15.45,715195.0,15.56,15.59,15.41,15.45,715195.0
2023-01-13 11:30:00,15.45,15.64,15.43,15.54,848296.0,15.45,15.64,15.43,15.54,848296.0
2023-01-13 12:00:00,15.54,15.61,15.46,15.6,626861.0,15.54,15.61,15.46,15.6,626861.0
2023-01-13 12:30:00,15.6,15.63,15.55,15.55,664757.0,15.6,15.63,15.55,15.55,664757.0
2023-01-13 13:00:00,15.55,15.58,15.41,15.44,1334058.0,15.55,15.58,15.41,15.44,1334058.0
2023-01-13 13:30:00,15.44,15.5,15.4,15.48,1131571.0,15.44,15.5,15.4,15.48,1131571.0
2023-01-13 14:00:00,15.48,15.59,15.46,15.58,831559.0,15.48,15.59,15.46,15.58,831559.0
2023-01-13 14:30:00,15.58,15.59,15.48,15.5,457314.0,15.58,15.59,15.48,15.5,457314.0
2023-01-13 15:00:00,15.5,15.68,15.49,15.67,819018.0,15.5,15.68,15.49,15.67,819018.0
2023-01-13 15:30:00,15.67,15.69,15.6,15.63,1642479.0,15.67,15.69,15.6,15.63,1642479.0
2023-01-17 09:30:00,15.68,15.76,15.32,15.66,2094938.0,15.68,15.76,15.32,15.66,2094938.0
2023-01-17 10:00:00,15.66,15.93,15.65,15.9,1203492.0,15.66,15.93,15.65,15.9,1203492.0
2023-01-17 10:30:00,15.91,15.91,15.66,15.78,1442561.0,15.91,15.91,15.66,15.78,1442561.0
2023-01-17 11:00:00,15.78,15.8,15.63,15.78,670637.0,15.78,15.8,15.63,15.78,670637.0
2023-01-17 11:30:00,15.78,15.84,15.74,15.76,414952.0,15.78,15.84,15.74,15.76,414952.0
2023-01-17 12:00:00,15.76,15.84,15.73,15.83,590207.0,15.76,15.84,15.73,15.83,590207.0
2023-01-17 12:30:00,15.83,15.86,15.77,15.81,659762.0,15.83,15.86,15.77,15.81,659762.0
2023-01-17 13:00:00,15.8,15.87,15.79,15.87,569910.0,15.8,15.87,15.79,15.87,569910.0
2023-01-17 13:30:00,15.87,15.93,15.85,15.9,467469.0,15.87,15.93,15.85,15.9,467469.0
2023-01-17 14:00:00,15.91,16.0,15.84,15.88,812379.0,15.91,16.0,15.84,15.88,812379.0
2023-01-17 14:30:00,15.88,15.91,15.84,15.88,580052.0,15.88,15.91,15.84,15.88,580052.0
2023-01-17 15:00:00,15.88,15.95,15.87,15.94,637051.0,15.88,15.95,15.87,15.94,637051.0
2023-01-17 15:30:00,15.94,16.0,15.88,16.0,1939753.0,15.94,16.0,15.88,16.0,1939753.0
2023-01-18 09:30:00,16.24,16.36,16.08,16.25,1891031.0,16.24,16.36,16.08,16.25,1891031.0
2023-01-18 10:00:00,16.25,16.31,16.07,16.17,1009423.0,16.25,16.31,16.07,16.17,1009423.0
2023-01-18 10:30:00,16.16,16.18,15.83,15.91,1403447.0,16.16,16.18,15.83,15.91,1403447.0
2023-01-18 11:00:00,15.9,15.95,15.56,15.66,1571246.0,15.9,15.95,15.56,15.66,1571246.0
2023-01-18 11:30:00,15.67,15.69,15.48,15.62,1078194.0,15.67,15.69,15.48,15.62,1078194.0
2023-01-18 12:00:00,15.62,15.68,15.57,15.61,658449.0,15.62,15.68,15.57,15.61,658449.0
2023-01-18 12:30:00,15.61,15.63,15.46,15.47,724396.0,15.61,15.63,15.46,15.47,724396.0
2023-01-18 13:00:00,15.47,15.51,15.36,15.45,742700.0,15.47,15.51,15.36,15.45,742700.0
2023-01-18 13:30:00,15.45,15.6,15.41,15.58,1216895.0,15.45,15.6,15.41,15.58,1216895.0
2023-01-18 14:00:00,15.58,15.61,15.49,15.56,744842.0,15.58,15.61,15.49,15.56,744842.0
2023-01-18 14:30:00,15.57,15.6,15.48,15.5,701968.0,15.57,15.6,15.48,15.5,701968.0
2023-01-18 15:00:00,15.49,15.68,15.44,15.65,1428442.0,15.49,15.68,15.44,15.65,1428442.0
2023-01-18 15:30:00,15.65,15.66,15.47,15.53,1612172.0,15.65,15.66,15.47,15.53,1612172.0
2023-01-19 09:30:00,15.03,15.27,14.93,15.2,2447417.0,15.03,15.27,14.93,15.2,2447417.0
2023-01-19 10:00:00,15.2,15.25,14.77,14.81,1565244.0,15.2,15.25,14.77,14.81,1565244.0
2023-01-19 10:30:00,14.8,14.95,14.79,14.85,926086.0,14.8,14.95,14.79,14.85,926086.0
2023-01-19 11:00:00,14.85,14.87,14.41,14.44,2016117.0,14.85,14.87,14.41,14.44,2016117.0
2023-01-19 11:30:00,14.43,14.52,14.38,14.46,1251415.0,14.43,14.52,14.38,14.46,1251415.0
2023-01-19 12:00:00,14.46,14.68,14.44,14.61,1275731.0,14.46,14.68,14.44,14.61,1275731.0
2023-01-19 12:30:00,14.61,14.62,14.45,14.47,542865.0,14.61,14.62,14.45,14.47,542865.0
2023-01-19 13:00:00,14.48,14.66,14.44,14.65,821974.0,14.48,14.66,14.44,14.65,821974.0
2023-01-19 13:30:00,14.66,14.82,14.65,14.74,997581.0,14.66,14.82,14.65,14.74,997581.0
2023-01-19 14:00:00,14.75,14.92,14.69,14.91,965904.0,14.75,14.92,14.69,14.91,965904.0
2023-01-19 14:30:00,14.91,14.97,14.86,14.93,1194080.0,14.91,14.97,14.86,14.93,1194080.0
2023-01-19 15:00:00,14.93,14.99,14.8,14.83,1217034.0,14.93,14.99,14.8,14.83,1217034.0
2023-01-19 15:30:00,14.83,14.84,14.75,14.78,2240086.0,14.83,14.84,14.75,14.78,2240086.0
2023-01-20 09:30:00,14.93,15.19,14.85,15.15,1973208.0,14.93,15.19,14.85,15.15,1973208.0
2023-01-20 10:00:00,15.16,15.25,15.09,15.22,848329.0,15.16,15.25,15.09,15.22,848329.0
2023-01-20 10:30:00,15.21,15.23,15.11,15.22,687083.0,15.21,15.23,15.11,15.22,687083.0
2023-01-20 11:00:00,15.22,15.58,15.22,15.53,1238471.0,15.22,15.58,15.22,15.53,1238471.0
2023-01-20 11:30:00,15.54,15.62,15.53,15.59,1093670.0,15.54,15.62,15.53,15.59,1093670.0
2023-01-20 12:00:00,15.58,15.78,15.57,15.67,1365507.0,15.58,15.78,15.57,15.67,1365507.0
2023-01-20 12:30:00,15.67,15.75,15.63,15.64,697603.0,15.67,15.75,15.63,15.64,697603.0
2023-01-20 13:00:00,15.64,15.66,15.49,15.53,1291126.0,15.64,15.66,15.49,15.53,1291126.0
2023-01-20 13:30:00,15.52,15.66,15.5,15.63,697842.0,15.52,15.66,15.5,15.63,697842.0
2023-01-20 14:00:00,15.63,15.65,15.55,15.56,371767.0,15.63,15.65,15.55,15.56,371767.0
2023-01-20 14:30:00,15.56,15.58,15.44,15.49,683498.0,15.56,15.58,15.44,15.49,683498.0
2023-01-20 15:00:00,15.48,15.55,15.47,15.54,808193.0,15.48,15.55,15.47,15.54,808193.0
2023-01-20 15:30:00,15.54,15.56,15.42,15.45,2408198.0,15.54,15.56,15.42,15.45,2408198.0
2023-01-23 09:30:00,15.67,15.69,15.51,15.6,1124498.0,15.67,15.69,15.51,15.6,1124498.0
2023-01-23 10:00:00,15.6,15.74,15.6,15.65,819507.0,15.6,15.74,15.6,15.65,819507.0
2023-01-23 10:30:00,15.66,15.68,15.54,15.57,626922.0,15.66,15.68,15.54,15.57,626922.0
2023-01-23 11:00:00,15.56,15.61,15.47,15.58,791956.0,15.56,15.61,15.47,15.58,791956.0
2023-01-23 11:30:00,15.59,15.65,15.53,15.54,612053.0,15.59,15.65,15.53,15.54,612053.0
2023-01-23 12:00:00,15.55,15.62,15.5,15.59,474121.0,15.55,15.62,15.5,15.59,474121.0
2023-01-23 12:30:00,15.6,15.63,15.55,15.62,257046.0,15.6,15.63,15.55,15.62,257046.0
2023-01-23 13:00:00,15.61,15.68,15.58,15.66,334801.0,15.61,15.68,15.58,15.66,334801.0
2023-01-23 13:30:00,15.66,15.7,15.62,15.64,378957.0,15.66,15.7,15.62,15.64,378957.0
2023-01-23 14:00:00,15.63,15.67,15.59,15.61,405284.0,15.63,15.67,15.59,15.61,405284.0
2023-01-23 14:30:00,15.6,15.63,15.52,15.59,542637.0,15.6,15.63,15.52,15.59,542637.0
2023-01-23 15:00:00,15.59,15.64,15.54,15.59,466928.0,15.59,15.64,15.54,15.59,466928.0
2023-01-23 15:30:00,15.6,15.6,15.5,15.51,1460696.0,15.6,15.6,15.5,15.51,1460696.0
2023-01-24 09:30:00,18.54,18.54,13.81,15.63,1597488.0,18.54,18.54,13.81,15.63,1597488.0
2023-01-24 10:00:00,15.63,15.68,15.46,15.56,1436090.0,15.63,15.68,15.46,15.56,1436090.0
2023-01-24 10:30:00,15.56,15.84,15.55,15.79,1051873.0,15.56,15.84,15.55,15.79,1051873.0
2023-01-24 11:00:00,15.79,15.86,15.7,15.76,735609.0,15.79,15.86,15.7,15.76,735609.0
2023-01-24 11:30:00,15.76,15.76,15.63,15.64,356613.0,15.76,15.76,15.63,15.64,356613.0
2023-01-24 12:00:00,15.64,15.69,15.59,15.67,346418.0,15.64,15.69,15.59,15.67,346418.0
2023-01-24 12:30:00,15.66,15.66,15.5,15.52,533386.0,15.66,15.66,15.5,15.52,533386.0
2023-01-24 13:00:00,15.52,15.55,15.45,15.48,630298.0,15.52,15.55,15.45,15.48,630298.0
2023-01-24 13:30:00,15.48,15.51,15.44,15.5,470799.0,15.48,15.51,15.44,15.5,470799.0
2023-01-24 14:00:00,15.5,15.51,15.37,15.37,584724.0,15.5,15.51,15.37,15.37,584724.0
2023-01-24 14:30:00,15.37,15.41,15.31,15.39,397322.0,15.37,15.41,15.31,15.39,397322.0
2023-01-24 15:00:00,15.39,15.5,15.35,15.4,642050.0,15.39,15.5,15.35,15.4,642050.0
2023-01-24 15:30:00,15.4,15.44,15.31,15.43,1216080.0,15.4,15.44,15.31,15.43,1216080.0
2023-01-25 09:30:00,15.13,15.14,14.81,14.84,1312021.0,15.13,15.14,14.81,14.84,1312021.0
2023-01-25 10:00:00,14.84,15.04,14.83,15.01,800990.0,14.84,15.04,14.83,15.01,800990.0
2023-01-25 10:30:00,15.02,15.14,14.95,15.14,613914.0,15.02,15.14,14.95,15.14,613914.0
2023-01-25 11:00:00,15.14,15.32,15.12,15.3,801990.0,15.14,15.32,15.12,15.3,801990.0
2023-01-25 11:30:00,15.31,15.32,15.21,15.28,483106.0,15.31,15.32,15.21,15.28,483106.0
2023-01-25 12:00:00,15.28,15.28,15.16,15.28,371885.0,15.28,15.28,15.16,15.28,371885.0
2023-01-25 12:30:00,15.28,15.33,15.24,15.28,263009.0,15.28,15.33,15.24,15.28,263009.0
2023-01-25 13:00:00,15.28,15.32,15.26,15.32,204282.0,15.28,15.32,15.26,15.32,204282.0
2023-01-25 13:30:00,15.32,15.38,15.3,15.34,309449.0,15.32,15.38,15.3,15.34,309449.0
2023-01-25 14:00:00,15.35,15.46,15.34,15.36,376891.0,15.35,15.46,15.34,15.36,376891.0
2023-01-25 14:30:00,15.36,15.42,15.32,15.41,262387.0,15.36,15.42,15.32,15.41,262387.0
2023-01-25 15:00:00,15.41,15.44,15.36,15.39,454051.0,15.41,15.44,15.36,15.39,454051.0
2023-01-25 15:30:00,15.39,15.43,15.37,15.42,780399.0,15.39,15.43,15.37,15.42,780399.0
2023-01-26 09:30:00,15.63,15.71,15.13,15.26,1769218.0,15.63,15.71,15.13,15.26,1769218.0
2023-01-26 10:00:00,15.27,15.38,15.14,15.35,772076.0,15.27,15.38,15.14,15.35,772076.0
2023-01-26 10:30:00,15.34,15.39,15.14,15.17,593420.0,15.34,15.39,15.14,15.17,593420.0
2023-01-26 11:00:00,15.17,15.33,15.13,15.32,574097.0,15.17,15.33,15.13,15.32,574097.0
2023-01-26 11:30:00,15.32,15.37,15.27,15.29,443844.0,15.32,15.37,15.27,15.29,443844.0
2023-01-26 12:00:00,15.3,15.38,15.22,15.23,407041.0,15.3,15.38,15.22,15.23,407041.0
2023-01-26 12:30:00,15.22,15.29,15.2,15.26,387184.0,15.22,15.29,15.2,15.26,387184.0
2023-01-26 13:00:00,15.26,15.27,15.17,15.18,371965.0,15.26,15.27,15.17,15.18,371965.0
2023-01-26 13:30:00,15.18,15.26,15.17,15.23,587548.0,15.18,15.26,15.17,15.23,587548.0
2023-01-26 14:00:00,15.23,15.23,15.12,15.14,533688.0,15.23,15.23,15.12,15.14,533688.0
2023-01-26 14:30:00,15.14,15.21,15.13,15.19,409208.0,15.14,15.21,15.13,15.19,409208.0
2023-01-26 15:00:00,15.19,15.22,15.16,15.17,434281.0,15.19,15.22,15.16,15.17,434281.0
2023-01-26 15:30:00,15.16,15.21,15.1,15.19,1323866.0,15.16,15.21,15.1,15.19,1323866.0
2023-01-27 09:30:00,15.14,15.41,15.13,15.21,1464712.0,15.14,15.41,15.13,15.21,1464712.0
2023-01-27 10:00:00,15.21,15.33,15.12,15.26,983625.0,15.21,15.33,15.12,15.26,983625.0
2023-01-27 10:30:00,15.27,15.3,15.15,15.17,628906.0,15.27,15.3,15.15,15.17,628906.0
2023-01-27 11:00:00,15.17,15.2,15.09,15.14,602971.0,15.17,15.2,15.09,15.14,602971.0
2023-01-27 11:30:00,15.14,15.19,15.1,15.13,503271.0,15.14,15.19,15.1,15.13,503271.0
2023-01-27 12:00:00,15.12,15.2,15.09,15.18,448342.0,15.12,15.2,15.09,15.18,448342.0
2023-01-27 12:30:00,15.17,15.18,15.09,15.16,433715.0,15.17,15.18,15.09,15.16,433715.0
2023-01-27 13:00:00,15.16,15.26,15.15,15.23,736780.0,15.16,15.26,15.15,15.23,736780.0
2023-01-27 13:30:00,15.24,15.35,15.21,15.31,708329.0,15.24,15.35,15.21,15.31,708329.0
2023-01-27 14:00:00,15.31,15.32,15.24,15.27,474849.0,15.31,15.32,15.24,15.27,474849.0
2023-01-27 14:30:00,15.28,15.28,15.17,15.23,1134359.0,15.28,15.28,15.17,15.23,1134359.0
2023-01-27 15:00:00,15.24,15.27,15.2,15.21,751964.0,15.24,15.27,15.2,15.21,751964.0
2023-01-27 15:30:00,15.21,15.22,14.99,15.01,2106227.0,15.21,15.22,14.99,15.01,2106227.0
2023-01-30 09:30:00,14.81,15.32,14.65,15.2,1907729.0,14.81,15.32,14.65,15.2,1907729.0
2023-01-30 10:00:00,15.2,15.31,15.08,15.09,1026901.0,15.2,15.31,15.08,15.09,1026901.0
2023-01-30 10:30:00,15.08,15.12,14.93,15.08,958037.0,15.08,15.12,14.93,15.08,958037.0
2023-01-30 11:00:00,15.07,15.2,15.02,15.09,675515.0,15.07,15.2,15.02,15.09,675515.0
2023-01-30 11:30:00,15.1,15.12,14.93,15.01,541633.0,15.1,15.12,14.93,15.01,541633.0
2023-01-30 12:00:00,15.02,15.09,14.96,14.98,409032.0,15.02,15.09,14.96,14.98,409032.0
2023-01-30 12:30:00,14.97,14.98,14.86,14.9,431769.0,14.97,14.98,14.86,14.9,431769.0
2023-01-30 13:00:00,14.89,14.94,14.83,14.93,470189.0,14.89,14.94,14.83,14.93,470189.0
2023-01-30 13:30:00,14.93,15.02,14.88,15.02,622056.0,14.93,15.02,14.88,15.02,622056.0
2023-01-30 14:00:00,15.02,15.04,14.89,14.9,423682.0,15.02,15.04,14.89,14.9,423682.0
2023-01-30 14:30:00,14.89,14.96,14.86,14.9,424313.0,14.89,14.96,14.86,14.9,424313.0
2023-01-30 15:00:00,14.89,14.93,14.81,14.86,672139.0,14.89,14.93,14.81,14.86,672139.0
2023-01-30 15:30:00,14.85,14.97,14.83,14.85,1743627.0,14.85,14.97,14.83,14.85,1743627.0
2023-01-31 09:30:00,15.1,15.13,14.9,14.95,890027.0,15.1,15.13,14.9,14.95,890027.0
2023-01-31 10:00:00,14.95,15.04,14.82,15.03,636726.0,14.95,15.04,14.82,15.03,636726.0
2023-01-31 10:30:00,15.04,15.13,15.01,15.11,554693.0,15.04,15.13,15.01,15.11,554693.0
2023-01-31 11:00:00,15.12,15.14,15.05,15.08,346921.0,15.12,15.14,15.05,15.08,346921.0
2023-01-31 11:30:00,15.08,15.15,15.01,15.08,397829.0,15.08,15.15,15.01,15.08,397829.0
2023-01-31 12:00:00,15.08,15.12,15.05,15.09,290631.0,15.08,15.12,15.05,15.09,290631.0
2023-01-31 12:30:00,15.08,15.13,15.05,15.07,212309.0,15.08,15.13,15.05,15.07,212309.0
2023-01-31 13:00:00,15.07,15.11,15.03,15.08,317739.0,15.07,15.11,15.03,15.08,317739.0
2023-01-31 13:30:00,15.08,15.08,15.02,15.07,248838.0,15.08,15.08,15.02,15.07,248838.0
2023-01-31 14:00:00,15.07,15.13,15.07,15.11,376420.0,15.07,15.13,15.07,15.11,376420.0
2023-01-31 14:30:00,15.11,15.14,15.09,15.11,494931.0,15.11,15.14,15.09,15.11,494931.0
2023-01-31 15:00:00,15.12,15.14,15.03,15.06,445859.0,15.12,15.14,15.03,15.06,445859.0
2023-01-31 15:30:00,15.06,15.22,15.05,15.22,1361791.0,15.06,15.22,15.05,15.22,1361791.0
2023-02-01 09:30:00,15.24,15.44,15.19,15.4,1095581.0,15.24,15.44,15.19,15.4,1095581.0
2023-02-01 10:00:00,15.4,15.53,15.31,15.43,1184900.0,15.4,15.53,15.31,15.43,1184900.0
2023-02-01 10:30:00,15.44,15.44,15.17,15.2,678076.0,15.44,15.44,15.17,15.2,678076.0
2023-02-01 11:00:00,15.19,15.37,15.14,15.33,482956.0,15.19,15.37,15.14,15.33,482956.0
2023-02-01 11:30:00,15.32,15.37,15.26,15.34,776489.0,15.32,15.37,15.26,15.34,776489.0
2023-02-01 12:00:00,15.33,15.41,15.33,15.38,604767.0,15.33,15.41,15.33,15.38,604767.0
2023-02-01 12:30:00,15.37,15.47,15.32,15.44,598738.0,15.37,15.47,15.32,15.44,598738.0
2023-02-01 13:00:00,15.44,15.56,15.4,15.53,842013.0,15.44,15.56,15.4,15.53,842013.0
2023-02-01 13:30:00,15.53,15.54,15.39,15.39,489447.0,15.53,15.54,15.39,15.39,489447.0
2023-02-01 14:00:00,15.41,15.67,15.3,15.63,1296135.0,15.41,15.67,15.3,15.63,1296135.0
2023-02-01 14:30:00,15.62,15.97,15.54,15.84,1955792.0,15.62,15.97,15.54,15.84,1955792.0
2023-02-01 15:00:00,15.84,16.06,15.81,16.06,1853248.0,15.84,16.06,15.81,16.06,1853248.0
2023-02-01 15:30:00,16.06,16.2,16.02,16.13,3465087.0,16.06,16.2,16.02,16.13,3465087.0
2023-02-02 09:30:00,16.5,16.58,16.24,16.26,2269406.0,16.5,16.58,16.24,16.26,2269406.0
2023-02-02 10:00:00,16.25,16.66,16.2,16.63,1645974.0,16.25,16.66,16.2,16.63,1645974.0
2023-02-02 10:30:00,16.64,17.06,16.64,17.0,2277516.0,16.64,17.06,16.64,17.0,2277516.0
2023-02-02 11:00:00,16.99,17.03,16.76,16.84,1396023.0,16.99,17.03,16.76,16.84,1396023.0
2023-02-02 11:30:00,16.84,16.85,16.72,16.75,837082.0,16.84,16.85,16.72,16.75,837082.0
2023-02-02 12:00:00,16.75,16.87,16.74,16.78,590137.0,16.75,16.87,16.74,16.78,590137.0
2023-02-02 12:30:00,16.78,16.92,16.75,16.91,561748.0,16.78,16.92,16.75,16.91,561748.0
2023-02-02 13:00:00,16.91,17.02,16.91,17.0,739228.0,16.91,17.02,16.91,17.0,739228.0
2023-02-02 13:30:00,17.0,17.16,16.96,17.13,953748.0,17.0,17.16,16.96,17.13,953748.0
2023-02-02 14:00:00,17.13,17.13,16.94,16.95,879463.0,17.13,17.13,16.94,16.95,879463.0
2023-02-02 14:30:00,16.94,16.95,16.7,16.71,1312039.0,16.94,16.95,16.7,16.71,1312039.0
2023-02-02 15:00:00,16.7,16.9,16.65,16.88,1051165.0,16.7,16.9,16.65,16.88,1051165.0
2023-02-02 15:30:00,16.88,17.14,16.87,17.1,3518359.0,16.88,17.14,16.87,17.1,3518359.0
2023-02-03 09:30:00,16.7,17.06,16.69,16.94,1481887.0,16.7,17.06,16.69,16.94,1481887.0
2023-02-03 10:00:00,16.94,17.09,16.88,17.01,1042509.0,16.94,17.09,16.88,17.01,1042509.0
2023-02-03 10:30:00,17.02,17.09,16.91,16.96,827992.0,17.02,17.09,16.91,16.96,827992.0
2023-02-03 11:00:00,16.96,16.97,16.82,16.9,699282.0,16.96,16.97,16.82,16.9,699282.0
2023-02-03 11:30:00,16.91,16.98,16.79,16.81,760584.0,16.91,16.98,16.79,16.81,760584.0
2023-02-03 12:00:00,16.8,16.9,16.78,16.85,378954.0,16.8,16.9,16.78,16.85,378954.0
2023-02-03 12:30:00,16.86,16.93,16.76,16.77,439130.0,16.86,16.93,16.76,16.77,439130.0
2023-02-03 13:00:00,16.76,16.78,16.59,16.62,684126.0,16.76,16.78,16.59,16.62,684126.0
2023-02-03 13:30:00,16.62,16.62,16.48,16.57,684916.0,16.62,16.62,16.48,16.57,684916.0
2023-02-03 14:00:00,16.57,16.58,16.46,16.53,487099.0,16.57,16.58,16.46,16.53,487099.0
2023-02-03 14:30:00,16.52,16.57,16.45,16.47,387491.0,16.52,16.57,16.45,16.47,387491.0
2023-02-03 15:00:00,16.47,16.57,16.42,16.54,587630.0,16.47,16.57,16.42,16.54,587630.0
2023-02-03 15:30:00,16.55,16.58,16.42,16.57,1819548.0,16.55,16.58,16.42,16.57,1819548.0
2023-02-06 09:30:00,16.29,16.51,16.25,16.4,1148941.0,16.29,16.51,16.25,16.4,1148941.0
2023-02-06 10:00:00,16.4,16.56,16.24,16.3,911156.0,16.4,16.56,16.24,16.3,911156.0
2023-02-06 10:30:00,16.3,16.35,16.21,16.32,991433.0,16.3,16.35,16.21,16.32,991433.0
2023-02-06 11:00:00,16.32,16.48,16.3,16.46,522717.0,16.32,16.48,16.3,16.46,522717.0
2023-02-06 11:30:00,16.46,16.52,16.37,16.48,506951.0,16.46,16.52,16.37,16.48,506951.0
2023-02-06 12:00:00,16.48,16.52,16.37,16.39,400921.0,16.48,16.52,16.37,16.39,400921.0
2023-02-06 12:30:00,16.4,16.51,16.36,16.39,374712.0,16.4,16.51,16.36,16.39,374712.0
2023-02-06 13:00:00,16.39,16.54,16.32,16.53,635569.0,16.39,16.54,16.32,16.53,635569.0
2023-02-06 13:30:00,16.53,16.59,16.45,16.55,576305.0,16.53,16.59,16.45,16.55,576305.0
2023-02-06 14:00:00,16.55,16.62,16.51,16.54,430268.0,16.55,16.62,16.51,16.54,430268.0
2023-02-06 14:30:00,16.54,16.56,16.47,16.53,500027.0,16.54,16.56,16.47,16.53,500027.0
2023-02-06 15:00:00,16.53,16.55,16.43,16.46,590711.0,16.53,16.55,16.43,16.46,590711.0
2023-02-06 15:30:00,16.47,16.61,16.45,16.6,1791442.0,16.47,16.61,16.45,16.6,1791442.0
2023-02-07 09:30:00,17.01,17.59,16.91,17.57,4069061.0,17.01,17.59,16.91,17.57,4069061.0
2023-02-07 10:00:00,17.57,17.74,16.95,17.04,3575267.0,17.57,17.74,16.95,17.04,3575267.0
2023-02-07 10:30:00,17.04,17.14,16.83,17.0,1861310.0,17.04,17.14,16.83,17.0,1861310.0
2023-02-07 11:00:00,17.0,17.08,16.76,16.88,1301978.0,17.0,17.08,16.76,16.88,1301978.0
2023-02-07 11:30:00,16.88,16.93,16.68,16.79,1239775.0,16.88,16.93,16.68,16.79,1239775.0
2023-02-07 12:00:00,16.79,16.82,16.71,16.78,591227.0,16.79,16.82,16.71,16.78,591227.0
2023-02-07 12:30:00,16.77,17.19,16.67,17.11,1203786.0,16.77,17.19,16.67,17.11,1203786.0
2023-02-07 13:00:00,17.11,17.18,16.86,16.87,1342606.0,17.11,17.18,16.86,16.87,1342606.0
2023-02-07 13:30:00,16.86,16.93,16.73,16.91,920299.0,16.86,16.93,16.73,16.91,920299.0
2023-02-07 14:00:00,16.91,17.08,16.89,17.06,806494.0,16.91,17.08,16.89,17.06,806494.0
2023-02-07 14:30:00,17.06,17.21,17.0,17.2,608604.0,17.06,17.21,17.0,17.2,608604.0
2023-02-07 15:00:00,17.2,17.35,17.15,17.35,1193101.0,17.2,17.35,17.15,17.35,1193101.0
2023-02-07 15:30:00,17.35,17.49,17.33,17.48,2899795.0,17.35,17.49,17.33,17.48,2899795.0
2023-02-08 09:30:00,17.5,17.7,17.21,17.42,1921555.0,17.5,17.7,17.21,17.42,1921555.0
2023-02-08 10:00:00,17.41,17.64,17.36,17.48,967489.0,17.41,17.64,17.36,17.48,967489.0
2023-02-08 10:30:00,17.48,17.48,17.23,17.24,819996.0,17.48,17.48,17.23,17.24,819996.0
2023-02-08 11:00:00,17.23,17.25,17.06,17.12,680908.0,17.23,17.25,17.06,17.12,680908.0
2023-02-08 11:30:00,17.12,17.15,17.0,17.12,576819.0,17.12,17.15,17.0,17.12,576819.0
2023-02-08 12:00:00,17.12,17.12,16.97,17.0,814478.0,17.12,17.12,16.97,17.0,814478.0
2023-02-08 12:30:00,16.99,17.03,16.93,16.96,316020.0,16.99,17.03,16.93,16.96,316020.0
2023-02-08 13:00:00,16.96,17.07,16.94,17.03,432392.0,16.96,17.07,16.94,17.03,432392.0
2023-02-08 13:30:00,17.04,17.07,16.97,17.04,439128.0,17.04,17.07,16.97,17.04,439128.0
2023-02-08 14:00:00,17.04,17.21,17.0,17.2,524484.0,17.04,17.21,17.0,17.2,524484.0
2023-02-08 14:30:00,17.2,17.22,16.97,17.04,474882.0,17.2,17.22,16.97,17.04,474882.0
2023-02-08 15:00:00,17.04,17.09,16.95,17.05,682123.0,17.04,17.09,16.95,17.05,682123.0
2023-02-08 15:30:00,17.05,17.1,16.95,16.96,1383506.0,17.05,17.1,16.95,16.96,1383506.0
2023-02-09 09:30:00,17.22,17.42,17.17,17.25,1277593.0,17.22,17.42,17.17,17.25,1277593.0
2023-02-09 10:00:00,17.26,17.38,17.14,17.14,836511.0,17.26,17.38,17.14,17.14,836511.0
2023-02-09 10:30:00,17.14,17.17,16.99,17.1,664505.0,17.14,17.17,16.99,17.1,664505.0
2023-02-09 11:00:00,17.11,17.11,16.99,17.05,356767.0,17.11,17.11,16.99,17.05,356767.0
2023-02-09 11:30:00,17.05,17.07,16.93,16.96,467645.0,17.05,17.07,16.93,16.96,467645.0
2023-02-09 12:00:00,16.95,17.0,16.89,16.98,317964.0,16.95,17.0,16.89,16.98,317964.0
2023-02-09 12:30:00,16.98,16.99,16.81,16.9,543230.0,16.98,16.99,16.81,16.9,543230.0
2023-02-09 13:00:00,16.91,16.99,16.84,16.96,421115.0,16.91,16.99,16.84,16.96,421115.0
2023-02-09 13:30:00,16.97,17.02,16.91,16.93,497693.0,16.97,17.02,16.91,16.93,497693.0
2023-02-09 14:00:00,16.92,16.94,16.81,16.84,598349.0,16.92,16.94,16.81,16.84,598349.0
2023-02-09 14:30:00,16.84,16.89,16.82,16.84,438468.0,16.84,16.89,16.82,16.84,438468.0
2023-02-09 15:00:00,16.84,16.85,16.72,16.75,1020504.0,16.84,16.85,16.72,16.75,1020504.0
2023-02-09 15:30:00,16.75,16.97,16.72,16.92,2615234.0,16.75,16.97,16.72,16.92,2615234.0
2023-02-10 09:30:00,16.61,16.71,16.28,16.35,1342291.0,16.61,16.71,16.28,16.35,1342291.0
2023-02-10 10:00:00,16.35,16.49,16.11,16.41,1080247.0,16.35,16.49,16.11,16.41,1080247.0
2023-02-10 10:30:00,16.41,16.48,16.29,16.45,617562.0,16.41,16.48,16.29,16.45,617562.0
2023-02-10 11:00:00,16.44,16.5,16.39,16.39,441875.0,16.44,16.5,16.39,16.39,441875.0
2023-02-10 11:30:00,16.39,16.55,16.37,16.46,508442.0,16.39,16.55,16.37,16.46,508442.0
2023-02-10 12:00:00,16.46,16.49,16.34,16.37,474091.0,16.46,16.49,16.34,16.37,474091.0
2023-02-10 12:30:00,16.37,16.43,16.34,16.41,463849.0,16.37,16.43,16.34,16.41,463849.0
2023-02-10 13:00:00,16.41,16.45,16.36,16.38,275360.0,16.41,16.45,16.36,16.38,275360.0
2023-02-10 13:30:00,16.38,16.38,16.24,16.25,260284.0,16.38,16.38,16.24,16.25,260284.0
2023-02-10 14:00:00,16.25,16.29,16.2,16.25,396528.0,16.25,16.29,16.2,16.25,396528.0
2023-02-10 14:30:00,16.25,16.28,16.15,16.2,398353.0,16.25,16.28,16.15,16.2,398353.0
2023-02-10 15:00:00,16.21,16.29,16.2,16.23,478001.0,16.21,16.29,16.2,16.23,478001.0
2023-02-10 15:30:00,16.23,16.3,16.17,16.23,1336854.0,16.23,16.3,16.17,16.23,1336854.0
2023-02-13 09:30:00,16.3,16.41,16.17,16.34,823774.0,16.3,16.41,16.17,16.34,823774.0
2023-02-13 10:00:00,16.34,16.5,16.31,16.48,431801.0,16.34,16.5,16.31,16.48,431801.0
2023-02-13 10:30:00,16.49,16.56,16.38,16.46,497989.0,16.49,16.56,16.38,16.46,497989.0
2023-02-13 11:00:00,16.46,16.68,16.46,16.66,757501.0,16.46,16.68,16.46,16.66,757501.0
2023-02-13 11:30:00,16.67,16.75,16.63,16.67,666426.0,16.67,16.75,16.63,16.67,666426.0
2023-02-13 12:00:00,16.67,16.77,16.66,16.71,457569.0,16.67,16.77,16.66,16.71,457569.0
2023-02-13 12:30:00,16.71,16.8,16.69,16.76,498797.0,16.71,16.8,16.69,16.76,498797.0
2023-02-13 13:00:00,16.75,16.86,16.72,16.84,593937.0,16.75,16.86,16.72,16.84,593937.0
2023-02-13 13:30:00,16.85,16.88,16.77,16.79,574037.0,16.85,16.88,16.77,16.79,574037.0
2023-02-13 14:00:00,16.79,16.95,16.79,16.92,513415.0,16.79,16.95,16.79,16.92,513415.0
2023-02-13 14:30:00,16.92,16.97,16.89,16.91,485109.0,16.92,16.97,16.89,16.91,485109.0
2023-02-13 15:00:00,16.91,16.98,16.87,16.94,590138.0,16.91,16.98,16.87,16.94,590138.0
2023-02-13 15:30:00,16.94,17.0,16.92,16.94,1432374.0,16.94,17.0,16.92,16.94,1432374.0
2023-02-14 09:30:00,16.85,17.08,16.65,17.05,1072006.0,16.85,17.08,16.65,17.05,1072006.0
2023-02-14 10:00:00,17.06,17.31,17.06,17.16,1053610.0,17.06,17.31,17.06,17.16,1053610.0
2023-02-14 10:30:00,17.16,17.18,16.89,16.98,773604.0,17.16,17.18,16.89,16.98,773604.0
2023-02-14 11:00:00,16.98,17.15,16.89,16.91,527459.0,16.98,17.15,16.89,16.91,527459.0
2023-02-14 11:30:00,16.91,16.97,16.83,16.96,501315.0,16.91,16.97,16.83,16.96,501315.0
2023-02-14 12:00:00,16.96,17.1,16.9,17.07,480528.0,16.96,17.1,16.9,17.07,480528.0
2023-02-14 12:30:00,17.07,17.11,17.01,17.07,329979.0,17.07,17.11,17.01,17.07,329979.0
2023-02-14 13:00:00,17.07,17.24,17.05,17.23,519305.0,17.07,17.24,17.05,17.23,519305.0
2023-02-14 13:30:00,17.23,17.32,17.21,17.29,463209.0,17.23,17.32,17.21,17.29,463209.0
2023-02-14 14:00:00,17.3,17.43,17.25,17.35,680617.0,17.3,17.43,17.25,17.35,680617.0
2023-02-14 14:30:00,17.36,17.46,17.35,17.45,404211.0,17.36,17.46,17.35,17.45,404211.0
2023-02-14 15:00:00,17.45,17.48,17.37,17.41,608754.0,17.45,17.48,17.37,17.41,608754.0
2023-02-14 15:30:00,17.41,17.49,17.37,17.45,1637033.0,17.41,17.49,17.37,17.45,1637033.0
2023-02-15 09:30:00,17.38,17.53,17.21,17.26,905560.0,17.38,17.53,17.21,17.26,905560.0
2023-02-15 10:00:00,17.27,17.96,17.26,17.91,1658036.0,17.27,17.96,17.26,17.91,1658036.0
2023-02-15 10:30:00,17.91,18.06,17.81,17.85,1680799.0,17.91,18.06,17.81,17.85,1680799.0
2023-02-15 11:00:00,17.85,17.91,17.76,17.85,708943.0,17.85,17.91,17.76,17.85,708943.0
2023-02-15 11:30:00,17.86,17.91,17.77,17.84,610485.0,17.86,17.91,17.77,17.84,610485.0
2023-02-15 12:00:00,17.85,17.87,17.77,17.8,397693.0,17.85,17.87,17.77,17.8,397693.0
2023-02-15 12:30:00,17.8,17.94,17.79,17.91,469412.0,17.8,17.94,17.79,17.91,469412.0
2023-02-15 13:00:00,17.92,17.97,17.9,17.95,380853.0,17.92,17.97,17.9,17.95,380853.0
2023-02-15 13:30:00,17.96,18.01,17.92,17.96,463438.0,17.96,18.01,17.92,17.96,463438.0
2023-02-15 14:00:00,17.96,18.01,17.89,17.9,562733.0,17.96,18.01,17.89,17.9,562733.0
2023-02-15 14:30:00,17.9,18.02,17.89,17.97,552112.0,17.9,18.02,17.89,17.97,552112.0
2023-02-15 15:00:00,17.97,18.04,17.95,18.0,741551.0,17.97,18.04,17.95,18.0,741551.0
2023-02-15 15:30:00,18.0,18.12,17.98,18.12,1926365.0,18.0,18.12,17.98,18.12,1926365.0
2023-02-16 09:30:00,17.86,17.95,17.6,17.73,1535439.0,17.86,17.95,17.6,17.73,1535439.0
2023-02-16 10:00:00,17.73,17.97,17.68,17.91,867530.0,17.73,17.97,17.68,17.91,867530.0
2023-02-16 10:30:00,17.91,18.03,17.82,17.89,903420.0,17.91,18.03,17.82,17.89,903420.0
2023-02-16 11:00:00,17.89,17.97,17.84,17.89,505507.0,17.89,17.97,17.84,17.89,505507.0
2023-02-16 11:30:00,17.89,18.01,17.86,17.93,427876.0,17.89,18.01,17.86,17.93,427876.0
2023-02-16 12:00:00,17.93,17.93,17.82,17.89,576296.0,17.93,17.93,17.82,17.89,576296.0
2023-02-16 12:30:00,17.89,17.93,17.8,17.8,395778.0,17.89,17.93,17.8,17.8,395778.0
2023-02-16 13:00:00,17.8,17.87,17.65,17.66,668571.0,17.8,17.87,17.65,17.66,668571.0
2023-02-16 13:30:00,17.66,17.83,17.62,17.76,860791.0,17.66,17.83,17.62,17.76,860791.0
2023-02-16 14:00:00,17.76,17.88,17.75,17.86,523982.0,17.76,17.88,17.75,17.86,523982.0
2023-02-16 14:30:00,17.86,17.98,17.85,17.92,636686.0,17.86,17.98,17.85,17.92,636686.0
2023-02-16 15:00:00,17.92,17.96,17.74,17.75,942201.0,17.92,17.96,17.74,17.75,942201.0
2023-02-16 15:30:00,17.75,17.86,17.67,17.81,2477203.0,17.75,17.86,17.67,17.81,2477203.0
2023-02-17 09:30:00,17.55,17.7,17.25,17.29,1289456.0,17.55,17.7,17.25,17.29,1289456.0
2023-02-17 10:00:00,17.28,17.62,17.28,17.57,871492.0,17.28,17.62,17.28,17.57,871492.0
2023-02-17 10:30:00,17.57,17.65,17.47,17.55,800658.0,17.57,17.65,17.47,17.55,800658.0
2023-02-17 11:00:00,17.55,17.64,17.54,17.64,497032.0,17.55,17.64,17.54,17.64,497032.0
2023-02-17 11:30:00,17.64,17.66,17.51,17.55,640790.0,17.64,17.66,17.51,17.55,640790.0
2023-02-17 12:00:00,17.55,17.61,17.49,17.54,493161.0,17.55,17.61,17.49,17.54,493161.0
2023-02-17 12:30:00,17.54,17.54,17.35,17.41,660447.0,17.54,17.54,17.35,17.41,660447.0
2023-02-17 13:00:00,17.4,17.48,17.39,17.39,508768.0,17.4,17.48,17.39,17.39,508768.0
2023-02-17 13:30:00,17.39,17.45,17.37,17.41,312177.0,17.39,17.45,17.37,17.41,312177.0
2023-02-17 14:00:00,17.41,17.47,17.38,17.44,317679.0,17.41,17.47,17.38,17.44,317679.0
2023-02-17 14:30:00,17.44,17.54,17.42,17.53,500947.0,17.44,17.54,17.42,17.53,500947.0
2023-02-17 15:00:00,17.53,17.58,17.49,17.51,464073.0,17.53,17.58,17.49,17.51,464073.0
2023-02-17 15:30:00,17.51,17.67,17.5,17.64,1712303.0,17.51,17.67,17.5,17.64,1712303.0
2023-02-21 09:30:00,17.31,17.49,17.16,17.16,982885.0,17.31,17.49,17.16,17.16,982885.0
2023-02-21 10:00:00,17.16,17.2,17.0,17.02,1064109.0,17.16,17.2,17.0,17.02,1064109.0
2023-02-21 10:30:00,17.02,17.09,16.96,17.04,873372.0,17.02,17.09,16.96,17.04,873372.0
2023-02-21 11:00:00,17.04,17.08,16.98,17.04,527892.0,17.04,17.08,16.98,17.04,527892.0
2023-02-21 11:30:00,17.04,17.07,16.96,16.98,542001.0,17.04,17.07,16.96,16.98,542001.0
2023-02-21 12:00:00,16.98,17.06,16.97,17.02,433708.0,16.98,17.06,16.97,17.02,433708.0
2023-02-21 12:30:00,17.02,17.02,16.93,16.99,489748.0,17.02,17.02,16.93,16.99,489748.0
2023-02-21 13:00:00,16.98,16.99,16.88,16.88,550037.0,16.98,16.99,16.88,16.88,550037.0
2023-02-21 13:30:00,16.89,16.9,16.85,16.87,362252.0,16.89,16.9,16.85,16.87,362252.0
2023-02-21 14:00:00,16.87,16.88,16.77,16.87,673265.0,16.87,16.88,16.77,16.87,673265.0
2023-02-21 14:30:00,16.88,16.93,16.84,16.86,556235.0,16.88,16.93,16.84,16.86,556235.0
2023-02-21 15:00:00,16.86,16.9,16.81,16.86,583564.0,16.86,16.9,16.81,16.86,583564.0
2023-02-21 15:30:00,16.86,16.99,16.85,16.98,1729699.0,16.86,16.99,16.85,16.98,1729699.0
2023-02-22 09:30:00,16.96,17.2,16.81,16.98,992011.0,16.96,17.2,16.81,16.98,992011.0
2023-02-22 10:00:00,16.98,17.0,16.69,16.72,745653.0,16.98,17.0,16.69,16.72,745653.0
2023-02-22 10:30:00,16.71,16.85,16.58,16.82,703036.0,16.71,16.85,16.58,16.82,703036.0
2023-02-22 11:00:00,16.82,16.9,16.75,16.77,487694.0,16.82,16.9,16.75,16.77,487694.0
2023-02-22 11:30:00,16.77,16.88,16.74,16.87,364200.0,16.77,16.88,16.74,16.87,364200.0
2023-02-22 12:00:00,16.87,16.88,16.77,16.82,217198.0,16.87,16.88,16.77,16.82,217198.0
2023-02-22 12:30:00,16.82,16.9,16.81,16.85,221500.0,16.82,16.9,16.81,16.85,221500.0
2023-02-22 13:00:00,16.86,16.9,16.78,16.89,341589.0,16.86,16.9,16.78,16.89,341589.0
2023-02-22 13:30:00,16.89,16.9,16.82,16.86,271882.0,16.89,16.9,16.82,16.86,271882.0
2023-02-22 14:00:00,16.87,16.96,16.8,16.84,460266.0,16.87,16.96,16.8,16.84,460266.0
2023-02-22 14:30:00,16.83,16.83,16.72,16.73,388254.0,16.83,16.83,16.72,16.73,388254.0
2023-02-22 15:00:00,16.73,16.8,16.69,16.73,452474.0,16.73,16.8,16.69,16.73,452474.0
2023-02-22 15:30:00,16.72,16.86,16.7,16.84,1477963.0,16.72,16.86,16.7,16.84,1477963.0
2023-02-23 09:30:00,17.02,17.09,16.81,16.98,1096522.0,17.02,17.09,16.81,16.98,1096522.0
2023-02-23 10:00:00,16.98,17.03,16.73,16.83,635093.0,16.98,17.03,16.73,16.83,635093.0
2023-02-23 10:30:00,16.84,16.87,16.66,16.7,542149.0,16.84,16.87,16.66,16.7,542149.0
2023-02-23 11:00:00,16.7,16.77,16.54,16.59,461908.0,16.7,16.77,16.54,16.59,461908.0
2023-02-23 11:30:00,16.6,16.62,16.47,16.48,527848.0,16.6,16.62,16.47,16.48,527848.0
2023-02-23 12:00:00,16.48,16.51,16.41,16.49,355953.0,16.48,16.51,16.41,16.49,355953.0
2023-02-23 12:30:00,16.5,16.58,16.49,16.57,253716.0,16.5,16.58,16.49,16.57,253716.0
2023-02-23 13:00:00,16.57,16.63,16.54,16.63,337173.0,16.57,16.63,16.54,16.63,337173.0
2023-02-23 13:30:00,16.63,16.68,16.59,16.66,331486.0,16.63,16.68,16.59,16.66,331486.0
2023-02-23 14:00:00,16.67,16.79,16.65,16.76,487873.0,16.67,16.79,16.65,16.76,487873.0
2023-02-23 14:30:00,16.76,16.83,16.75,16.76,403253.0,16.76,16.83,16.75,16.76,403253.0
2023-02-23 15:00:00,16.76,16.9,16.75,16.89,583045.0,16.76,16.9,16.75,16.89,583045.0
2023-02-23 15:30:00,16.89,16.92,16.75,16.75,1326541.0,16.89,16.92,16.75,16.75,1326541.0
2023-02-24 09:30:00,16.39,16.43,16.23,16.31,918677.0,16.39,16.43,16.23,16.31,918677.0
2023-02-24 10:00:00,16.3,16.37,16.11,16.21,731045.0,16.3,16.37,16.11,16.21,731045.0
2023-02-24 10:30:00,16.21,16.24,16.13,16.23,644283.0,16.21,16.24,16.13,16.23,644283.0
2023-02-24 11:00:00,16.23,16.34,16.15,16.28,597678.0,16.23,16.34,16.15,16.28,597678.0
2023-02-24 11:30:00,16.29,16.36,16.18,16.33,549580.0,16.29,16.36,16.18,16.33,549580.0
2023-02-24 12:00:00,16.34,16.35,16.24,16.28,408707.0,16.34,16.35,16.24,16.28,408707.0
2023-02-24 12:30:00,16.28,16.29,16.17,16.18,343861.0,16.28,16.29,16.17,16.18,343861.0
2023-02-24 13:00:00,16.18,16.19,16.11,16.18,382650.0,16.18,16.19,16.11,16.18,382650.0
2023-02-24 13:30:00,16.18,16.3,16.12,16.24,554561.0,16.18,16.3,16.12,16.24,554561.0
2023-02-24 14:00:00,16.24,16.31,16.23,16.26,409435.0,16.24,16.31,16.23,16.26,409435.0
2023-02-24 14:30:00,16.26,16.34,16.2,16.32,418465.0,16.26,16.34,16.2,16.32,418465.0
2023-02-24 15:00:00,16.33,16.42,16.31,16.39,733308.0,16.33,16.42,16.31,16.39,733308.0
2023-02-24 15:30:00,16.39,16.42,16.3,16.4,1883633.0,16.39,16.42,16.3,16.4,1883633.0
2023-02-27 09:30:00,16.65,16.93,16.44,16.92,1459095.0,16.65,16.93,16.44,16.92,1459095.0
2023-02-27 10:00:00,16.91,16.92,16.67,16.73,837779.0,16.91,16.92,16.67,16.73,837779.0
2023-02-27 10:30:00,16.73,16.75,16.55,16.7,562908.0,16.73,16.75,16.55,16.7,562908.0
2023-02-27 11:00:00,16.71,16.79,16.64,16.69,448292.0,16.71,16.79,16.64,16.69,448292.0
2023-02-27 11:30:00,16.69,16.81,16.63,16.73,582489.0,16.69,16.81,16.63,16.73,582489.0
2023-02-27 12:00:00,16.73,16.78,16.67,16.7,474338.0,16.73,16.78,16.67,16.7,474338.0
2023-02-27 12:30:00,16.7,16.73,16.6,16.66,410614.0,16.7,16.73,16.6,16.66,410614.0
2023-02-27 13:00:00,16.66,16.71,16.58,16.62,374353.0,16.66,16.71,16.58,16.62,374353.0
2023-02-27 13:30:00,16.62,16.72,16.58,16.71,414216.0,16.62,16.72,16.58,16.71,414216.0
2023-02-27 14:00:00,16.71,16.74,16.65,16.66,660947.0,16.71,16.74,16.65,16.66,660947.0
2023-02-27 14:30:00,16.67,16.71,16.6,16.64,630885.0,16.67,16.71,16.6,16.64,630885.0
2023-02-27 15:00:00,16.63,16.66,16.56,16.59,641716.0,16.63,16.66,16.56,16.59,641716.0
2023-02-27 15:30:00,16.59,16.6,16.44,16.5,1578150.0,16.59,16.6,16.44,16.5,1578150.0
2023-02-28 09:30:00,15.7,15.79,14.85,14.92,7342334.0,15.7,15.79,14.85,14.92,7342334.0
2023-02-28 10:00:00,14.93,14.99,14.56,14.56,6441839.0,14.93,14.99,14.56,14.56,6441839.0
2023-02-28 10:30:00,14.57,14.6,14.45,14.53,5411487.0,14.57,14.6,14.45,14.53,5411487.0
2023-02-28 11:00:00,14.53,14.64,14.49,14.56,2976994.0,14.53,14.64,14.49,14.56,2976994.0
2023-02-28 11:30:00,14.56,14.71,14.54,14.71,2525408.0,14.56,14.71,14.54,14.71,2525408.0
2023-02-28 12:00:00,14.7,14.71,14.56,14.58,1624118.0,14.7,14.71,14.56,14.58,1624118.0
2023-02-28 12:30:00,14.57,14.58,14.5,14.56,1661071.0,14.57,14.58,14.5,14.56,1661071.0
2023-02-28 13:00:00,14.56,14.7,14.55,14.55,1901726.0,14.56,14.7,14.55,14.55,1901726.0
2023-02-28 13:30:00,14.56,14.61,14.5,14.61,1572934.0,14.56,14.61,14.5,14.61,1572934.0
2023-02-28 14:00:00,14.61,14.64,14.51,14.52,1575334.0,14.61,14.64,14.51,14.52,1575334.0
2023-02-28 14:30:00,14.52,14.57,14.51,14.56,1338716.0,14.52,14.57,14.51,14.56,1338716.0
2023-02-28 15:00:00,14.56,14.71,14.54,14.7,1913506.0,14.56,14.71,14.54,14.7,1913506.0
2023-02-28 15:30:00,14.7,14.88,14.65,14.81,5441344.0,14.7,14.88,14.65,14.81,5441344.0
2023-03-01 09:30:00,14.86,15.06,14.65,14.9,2379475.0,14.86,15.06,14.65,14.9,2379475.0
2023-03-01 10:00:00,14.91,15.01,14.76,14.92,1391483.0,14.91,15.01,14.76,14.92,1391483.0
2023-03-01 10:30:00,14.92,14.93,14.75,14.91,1153990.0,14.92,14.93,14.75,14.91,1153990.0
2023-03-01 11:00:00,14.92,14.98,14.83,14.83,890842.0,14.92,14.98,14.83,14.83,890842.0
2023-03-01 11:30:00,14.83,14.96,14.81,14.93,707557.0,14.83,14.96,14.81,14.93,707557.0
2023-03-01 12:00:00,14.94,15.14,14.91,15.14,794351.0,14.94,15.14,14.91,15.14,794351.0
2023-03-01 12:30:00,15.14,15.28,15.1,15.21,1355599.0,15.14,15.28,15.1,15.21,1355599.0
2023-03-01 13:00:00,15.21,15.26,15.1,15.14,972548.0,15.21,15.26,15.1,15.14,972548.0
2023-03-01 13:30:00,15.13,15.14,15.0,15.01,643283.0,15.13,15.14,15.0,15.01,643283.0
2023-03-01 14:00:00,15.01,15.07,14.98,15.0,652150.0,15.01,15.07,14.98,15.0,652150.0
2023-03-01 14:30:00,14.99,15.08,14.97,15.04,580695.0,14.99,15.08,14.97,15.04,580695.0
2023-03-01 15:00:00,15.04,15.17,15.03,15.12,866764.0,15.04,15.17,15.03,15.12,866764.0
2023-03-01 15:30:00,15.12,15.2,15.11,15.14,2503491.0,15.12,15.2,15.11,15.14,2503491.0
2023-03-02 09:30:00,14.88,15.0,14.69,14.76,1700118.0,14.88,15.0,14.69,14.76,1700118.0
2023-03-02 10:00:00,14.77,14.93,14.61,14.76,1337510.0,14.77,14.93,14.61,14.76,1337510.0
2023-03-02 10:30:00,14.76,14.95,14.76,14.81,1131007.0,14.76,14.95,14.76,14.81,1131007.0
2023-03-02 11:00:00,14.81,15.04,14.81,14.84,750275.0,14.81,15.04,14.81,14.84,750275.0
2023-03-02 11:30:00,14.84,14.92,14.72,14.73,977842.0,14.84,14.92,14.72,14.73,977842.0
2023-03-02 12:00:00,14.74,14.86,14.72,14.85,553761.0,14.74,14.86,14.72,14.85,553761.0
2023-03-02 12:30:00,14.85,15.01,14.84,15.01,550739.0,14.85,15.01,14.84,15.01,550739.0
2023-03-02 13:00:00,15.01,15.2,14.99,15.1,1030369.0,15.01,15.2,14.99,15.1,1030369.0
2023-03-02 13:30:00,15.11,15.29,15.1,15.29,713546.0,15.11,15.29,15.1,15.29,713546.0
2023-03-02 14:00:00,15.29,15.54,15.29,15.52,1089109.0,15.29,15.54,15.29,15.52,1089109.0
2023-03-02 14:30:00,15.53,15.55,15.41,15.49,777699.0,15.53,15.55,15.41,15.49,777699.0
2023-03-02 15:00:00,15.49,15.55,15.43,15.48,912386.0,15.49,15.55,15.43,15.48,912386.0
2023-03-02 15:30:00,15.49,15.6,15.48,15.55,2320315.0,15.49,15.6,15.48,15.55,2320315.0
2023-03-03 09:30:00,15.58,15.81,15.58,15.74,1417613.0,15.58,15.81,15.58,15.74,1417613.0
2023-03-03 10:00:00,15.74,15.95,15.65,15.92,988709.0,15.74,15.95,15.65,15.92,988709.0
2023-03-03 10:30:00,15.92,16.06,15.89,15.95,953957.0,15.92,16.06,15.89,15.95,953957.0
2023-03-03 11:00:00,15.95,16.18,15.91,16.14,1101774.0,15.95,16.18,15.91,16.14,1101774.0
2023-03-03 11:30:00,16.14,16.26,16.11,16.18,1147029.0,16.14,16.26,16.11,16.18,1147029.0
2023-03-03 12:00:00,16.18,16.3,16.15,16.16,837544.0,16.18,16.3,16.15,16.16,837544.0
2023-03-03 12:30:00,16.15,16.23,16.09,16.17,560560.0,16.15,16.23,16.09,16.17,560560.0
2023-03-03 13:00:00,16.16,16.21,16.11,16.12,412214.0,16.16,16.21,16.11,16.12,412214.0
2023-03-03 13:30:00,16.12,16.21,16.11,16.21,479188.0,16.12,16.21,16.11,16.21,479188.0
2023-03-03 14:00:00,16.21,16.28,16.19,16.23,638936.0,16.21,16.28,16.19,16.23,638936.0
2023-03-03 14:30:00,16.23,16.24,16.15,16.2,566850.0,16.23,16.24,16.15,16.2,566850.0
2023-03-03 15:00:00,16.2,16.23,16.14,16.2,692534.0,16.2,16.23,16.14,16.2,692534.0
2023-03-03 15:30:00,16.2,16.24,16.16,16.23,1860894.0,16.2,16.24,16.16,16.23,1860894.0
2023-03-06 09:30:00,16.45,16.8,16.21,16.73,1922294.0,16.45,16.8,16.21,16.73,1922294.0
2023-03-06 10:00:00,16.73,16.84,16.59,16.75,1415906.0,16.73,16.84,16.59,16.75,1415906.0
2023-03-06 10:30:00,16.76,16.89,16.67,16.68,1321894.0,16.76,16.89,16.67,16.68,1321894.0
2023-03-06 11:00:00,16.68,16.68,16.5,16.57,790056.0,16.68,16.68,16.5,16.57,790056.0
2023-03-06 11:30:00,16.57,16.66,16.44,16.48,544903.0,16.57,16.66,16.44,16.48,544903.0
2023-03-06 12:00:00,16.48,16.54,16.46,16.48,491917.0,16.48,16.54,16.46,16.48,491917.0
2023-03-06 12:30:00,16.47,16.48,16.32,16.34,480520.0,16.47,16.48,16.32,16.34,480520.0
2023-03-06 13:00:00,16.35,16.38,16.29,16.31,378821.0,16.35,16.38,16.29,16.31,378821.0
2023-03-06 13:30:00,16.31,16.36,16.21,16.26,606581.0,16.31,16.36,16.21,16.26,606581.0
2023-03-06 14:00:00,16.25,16.37,16.25,16.32,620749.0,16.25,16.37,16.25,16.32,620749.0
2023-03-06 14:30:00,16.32,16.37,16.29,16.32,350656.0,16.32,16.37,16.29,16.32,350656.0
2023-03-06 15:00:00,16.31,16.35,16.23,16.25,737175.0,16.31,16.35,16.23,16.25,737175.0
2023-03-06 15:30:00,16.26,16.36,16.24,16.32,1550349.0,16.26,16.36,16.24,16.32,1550349.0
2023-03-07 09:30:00,16.38,16.6,16.32,16.46,1418384.0,16.38,16.6,16.32,16.46,1418384.0
2023-03-07 10:00:00,16.47,16.52,16.2,16.34,1463481.0,16.47,16.52,16.2,16.34,1463481.0
2023-03-07 10:30:00,16.34,16.55,16.32,16.36,761049.0,16.34,16.55,16.32,16.36,761049.0
2023-03-07 11:00:00,16.36,16.53,16.34,16.41,680807.0,16.36,16.53,16.34,16.41,680807.0
2023-03-07 11:30:00,16.41,16.46,16.33,16.37,575473.0,16.41,16.46,16.33,16.37,575473.0
2023-03-07 12:00:00,16.36,16.53,16.35,16.49,451610.0,16.36,16.53,16.35,16.49,451610.0
2023-03-07 12:30:00,16.48,16.55,16.45,16.48,362797.0,16.48,16.55,16.45,16.48,362797.0
2023-03-07 13:00:00,16.48,16.51,16.33,16.38,341022.0,16.48,16.51,16.33,16.38,341022.0
2023-03-07 13:30:00,16.37,16.42,16.19,16.2,506058.0,16.37,16.42,16.19,16.2,506058.0
2023-03-07 14:00:00,16.2,16.27,16.17,16.21,434830.0,16.2,16.27,16.17,16.21,434830.0
2023-03-07 14:30:00,16.21,16.23,16.04,16.05,616995.0,16.21,16.23,16.04,16.05,616995.0
2023-03-07 15:00:00,16.05,16.13,16.04,16.05,597008.0,16.05,16.13,16.04,16.05,597008.0
2023-03-07 15:30:00,16.05,16.13,15.94,15.95,2126659.0,16.05,16.13,15.94,15.95,2126659.0
2023-03-08 09:30:00,15.92,15.93,15.57,15.89,1590625.0,15.92,15.93,15.57,15.89,1590625.0
2023-03-08 10:00:00,15.89,15.89,15.56,15.82,1214596.0,15.89,15.89,15.56,15.82,1214596.0
2023-03-08 10:30:00,15.82,15.9,15.66,15.71,869850.0,15.82,15.9,15.66,15.71,869850.0
2023-03-08 11:00:00,15.71,15.8,15.67,15.72,411239.0,15.71,15.8,15.67,15.72,411239.0
2023-03-08 11:30:00,15.72,15.78,15.62,15.76,535565.0,15.72,15.78,15.62,15.76,535565.0
2023-03-08 12:00:00,15.76,15.77,15.39,15.39,1058622.0,15.76,15.77,15.39,15.39,1058622.0
2023-03-08 12:30:00,15.4,15.43,15.23,15.27,832644.0,15.4,15.43,15.23,15.27,832644.0
2023-03-08 13:00:00,15.26,15.31,15.17,15.19,1261071.0,15.26,15.31,15.17,15.19,1261071.0
2023-03-08 13:30:00,15.18,15.27,15.12,15.23,1092014.0,15.18,15.27,15.12,15.23,1092014.0
2023-03-08 14:00:00,15.23,15.31,15.21,15.3,515435.0,15.23,15.31,15.21,15.3,515435.0
2023-03-08 14:30:00,15.3,15.32,15.2,15.21,403291.0,15.3,15.32,15.2,15.21,403291.0
2023-03-08 15:00:00,15.22,15.22,15.07,15.17,1540629.0,15.22,15.22,15.07,15.17,1540629.0
2023-03-08 15:30:00,15.17,15.31,15.14,15.28,2744512.0,15.17,15.31,15.14,15.28,2744512.0
2023-03-09 09:30:00,15.25,15.27,14.99,15.16,1849366.0,15.25,15.27,14.99,15.16,1849366.0
2023-03-09 10:00:00,15.17,15.26,14.84,14.87,2468088.0,15.17,15.26,14.84,14.87,2468088.0
2023-03-09 10:30:00,14.87,15.04,14.87,14.94,1173944.0,14.87,15.04,14.87,14.94,1173944.0
2023-03-09 11:00:00,14.94,14.97,14.8,14.81,1039570.0,14.94,14.97,14.8,14.81,1039570.0
2023-03-09 11:30:00,14.82,14.84,14.72,14.73,912499.0,14.82,14.84,14.72,14.73,912499.0
2023-03-09 12:00:00,14.74,14.81,14.69,14.75,849722.0,14.74,14.81,14.69,14.75,849722.0
2023-03-09 12:30:00,14.75,14.8,14.61,14.64,811603.0,14.75,14.8,14.61,14.64,811603.0
2023-03-09 13:00:00,14.64,14.73,14.55,14.57,637735.0,14.64,14.73,14.55,14.57,637735.0
2023-03-09 13:30:00,14.56,14.58,14.41,14.44,1122912.0,14.56,14.58,14.41,14.44,1122912.0
2023-03-09 14:00:00,14.44,14.53,14.32,14.52,999029.0,14.44,14.53,14.32,14.52,999029.0
2023-03-09 14:30:00,14.52,14.67,14.48,14.49,1287113.0,14.52,14.67,14.48,14.49,1287113.0
2023-03-09 15:00:00,14.49,14.5,14.31,14.41,1038942.0,14.49,14.5,14.31,14.41,1038942.0
2023-03-09 15:30:00,14.41,14.49,14.34,14.38,2287210.0,14.41,14.49,14.34,14.38,2287210.0
2023-03-10 09:30:00,14.32,14.51,13.75,13.95,2292363.0,14.32,14.51,13.75,13.95,2292363.0
2023-03-10 10:00:00,13.95,14.29,13.95,14.21,1448984.0,13.95,14.29,13.95,14.21,1448984.0
2023-03-10 10:30:00,14.2,14.41,14.06,14.32,1619978.0,14.2,14.41,14.06,14.32,1619978.0
2023-03-10 11:00:00,14.32,14.36,14.18,14.35,1148812.0,14.32,14.36,14.18,14.35,1148812.0
2023-03-10 11:30:00,14.35,14.42,14.06,14.07,987188.0,14.35,14.42,14.06,14.07,987188.0
2023-03-10 12:00:00,14.07,14.1,13.95,14.04,590982.0,14.07,14.1,13.95,14.04,590982.0
2023-03-10 12:30:00,14.04,14.21,14.0,14.0,752757.0,14.04,14.21,14.0,14.0,752757.0
2023-03-10 13:00:00,14.01,14.03,13.85,13.89,912899.0,14.01,14.03,13.85,13.89,912899.0
2023-03-10 13:30:00,13.9,13.98,13.88,13.94,543281.0,13.9,13.98,13.88,13.94,543281.0
2023-03-10 14:00:00,13.94,14.16,13.93,14.0,776951.0,13.94,14.16,13.93,14.0,776951.0
2023-03-10 14:30:00,14.01,14.2,14.0,14.1,802765.0,14.01,14.2,14.0,14.1,802765.0
2023-03-10 15:00:00,14.1,14.18,13.98,14.02,866370.0,14.1,14.18,13.98,14.02,866370.0
2023-03-10 15:30:00,14.02,14.11,13.94,14.06,2211143.0,14.02,14.11,13.94,14.06,2211143.0
2023-03-13 09:30:00,13.7,13.8,13.27,13.69,2903670.0,13.7,13.8,13.27,13.69,2903670.0
2023-03-13 10:00:00,13.69,13.86,13.6,13.62,1187452.0,13.69,13.86,13.6,13.62,1187452.0
2023-03-13 10:30:00,13.62,13.79,13.5,13.72,1415257.0,13.62,13.79,13.5,13.72,1415257.0
2023-03-13 11:00:00,13.73,13.95,13.66,13.87,1109608.0,13.73,13.95,13.66,13.87,1109608.0
2023-03-13 11:30:00,13.87,13.89,13.65,13.76,861551.0,13.87,13.89,13.65,13.76,861551.0
2023-03-13 12:00:00,13.76,13.85,13.6,13.62,561597.0,13.76,13.85,13.6,13.62,561597.0
2023-03-13 12:30:00,13.62,13.69,13.45,13.5,800358.0,13.62,13.69,13.45,13.5,800358.0
2023-03-13 13:00:00,13.5,13.62,13.43,13.56,723163.0,13.5,13.62,13.43,13.56,723163.0
2023-03-13 13:30:00,13.57,13.65,13.48,13.62,533616.0,13.57,13.65,13.48,13.62,533616.0
2023-03-13 14:00:00,13.63,13.73,13.59,13.65,590846.0,13.63,13.73,13.59,13.65,590846.0
2023-03-13 14:30:00,13.65,13.71,13.56,13.66,834196.0,13.65,13.71,13.56,13.66,834196.0
2023-03-13 15:00:00,13.66,13.7,13.46,13.5,891689.0,13.66,13.7,13.46,13.5,891689.0
2023-03-13 15:30:00,13.49,13.62,13.48,13.49,1888124.0,13.49,13.62,13.48,13.49,1888124.0
2023-03-14 09:30:00,13.9,14.04,13.81,13.93,1886487.0,13.9,14.04,13.81,13.93,1886487.0
2023-03-14 10:00:00,13.93,13.94,13.7,13.9,930737.0,13.93,13.94,13.7,13.9,930737.0
2023-03-14 10:30:00,13.9,14.0,13.83,13.9,690179.0,13.9,14.0,13.83,13.9,690179.0
2023-03-14 11:00:00,13.9,14.06,13.9,14.02,865765.0,13.9,14.06,13.9,14.02,865765.0
2023-03-14 11:30:00,14.02,14.04,13.9,13.94,462783.0,14.02,14.04,13.9,13.94,462783.0
2023-03-14 12:00:00,13.93,13.96,13.83,13.84,331971.0,13.93,13.96,13.83,13.84,331971.0
2023-03-14 12:30:00,13.83,13.88,13.7,13.73,439872.0,13.83,13.88,13.7,13.73,439872.0
2023-03-14 13:00:00,13.74,13.75,13.51,13.58,737572.0,13.74,13.75,13.51,13.58,737572.0
2023-03-14 13:30:00,13.57,13.6,13.47,13.52,825732.0,13.57,13.6,13.47,13.52,825732.0
2023-03-14 14:00:00,13.52,13.54,13.34,13.41,1433933.0,13.52,13.54,13.34,13.41,1433933.0
2023-03-14 14:30:00,13.41,13.5,13.36,13.38,800454.0,13.41,13.5,13.36,13.38,800454.0
2023-03-14 15:00:00,13.38,13.4,13.24,13.29,1507619.0,13.38,13.4,13.24,13.29,1507619.0
2023-03-14 15:30:00,13.29,13.37,13.27,13.36,2250932.0,13.29,13.37,13.27,13.36,2250932.0
2023-03-15 09:30:00,12.84,13.12,12.75,12.98,3746486.0,12.84,13.12,12.75,12.98,3746486.0
2023-03-15 10:00:00,12.99,13.11,12.86,12.96,1762383.0,12.99,13.11,12.86,12.96,1762383.0
2023-03-15 10:30:00,12.97,12.99,12.72,12.91,1630829.0,12.97,12.99,12.72,12.91,1630829.0
2023-03-15 11:00:00,12.92,12.99,12.83,12.93,1124351.0,12.92,12.99,12.83,12.93,1124351.0
2023-03-15 11:30:00,12.94,12.94,12.8,12.84,925256.0,12.94,12.94,12.8,12.84,925256.0
2023-03-15 12:00:00,12.85,12.88,12.71,12.75,820616.0,12.85,12.88,12.71,12.75,820616.0
2023-03-15 12:30:00,12.75,12.77,12.58,12.59,1104013.0,12.75,12.77,12.58,12.59,1104013.0
2023-03-15 13:00:00,12.59,12.8,12.52,12.75,1264586.0,12.59,12.8,12.52,12.75,1264586.0
2023-03-15 13:30:00,12.75,12.79,12.61,12.79,702517.0,12.75,12.79,12.61,12.79,702517.0
2023-03-15 14:00:00,12.78,12.98,12.68,12.9,965539.0,12.78,12.98,12.68,12.9,965539.0
2023-03-15 14:30:00,12.91,13.0,12.89,12.96,733145.0,12.91,13.0,12.89,12.96,733145.0
2023-03-15 15:00:00,12.97,13.01,12.85,12.93,1326199.0,12.97,13.01,12.85,12.93,1326199.0
2023-03-15 15:30:00,12.93,12.98,12.82,12.92,2464758.0,12.93,12.98,12.82,12.92,2464758.0
2023-03-16 09:30:00,12.63,12.92,12.49,12.89,2075013.0,12.63,12.92,12.49,12.89,2075013.0
2023-03-16 10:00:00,12.88,12.89,12.54,12.71,1087769.0,12.88,12.89,12.54,12.71,1087769.0
2023-03-16 10:30:00,12.71,12.91,12.68,12.82,1504524.0,12.71,12.91,12.68,12.82,1504524.0
2023-03-16 11:00:00,12.81,13.02,12.77,13.0,856581.0,12.81,13.02,12.77,13.0,856581.0
2023-03-16 11:30:00,13.0,13.25,12.95,13.1,1387015.0,13.0,13.25,12.95,13.1,1387015.0
2023-03-16 12:00:00,13.09,13.11,12.92,13.01,1027202.0,13.09,13.11,12.92,13.01,1027202.0
2023-03-16 12:30:00,13.01,13.2,12.98,13.2,982560.0,13.01,13.2,12.98,13.2,982560.0
2023-03-16 13:00:00,13.19,13.21,13.08,13.16,1098460.0,13.19,13.21,13.08,13.16,1098460.0
2023-03-16 13:30:00,13.17,13.17,13.02,13.06,740331.0,13.17,13.17,13.02,13.06,740331.0
2023-03-16 14:00:00,13.06,13.08,12.95,13.04,886680.0,13.06,13.08,12.95,13.04,886680.0
2023-03-16 14:30:00,13.05,13.13,12.99,13.13,883600.0,13.05,13.13,12.99,13.13,883600.0
2023-03-16 15:00:00,13.13,13.32,13.09,13.28,1677380.0,13.13,13.32,13.09,13.28,1677380.0
2023-03-16 15:30:00,13.28,13.29,13.07,13.11,2808733.0,13.28,13.29,13.07,13.11,2808733.0
2023-03-17 09:30:00,12.89,12.9,12.52,12.79,3185650.0,12.89,12.9,12.52,12.79,3185650.0
2023-03-17 10:00:00,12.8,12.96,12.54,12.63,1314018.0,12.8,12.96,12.54,12.63,1314018.0
2023-03-17 10:30:00,12.63,12.69,12.57,12.62,991781.0,12.63,12.69,12.57,12.62,991781.0
2023-03-17 11:00:00,12.62,12.73,12.55,12.63,986049.0,12.62,12.73,12.55,12.63,986049.0
2023-03-17 11:30:00,12.63,12.68,12.54,12.58,631899.0,12.63,12.68,12.54,12.58,631899.0
2023-03-17 12:00:00,12.57,12.66,12.54,12.59,617247.0,12.57,12.66,12.54,12.59,617247.0
2023-03-17 12:30:00,12.59,12.64,12.48,12.52,1023515.0,12.59,12.64,12.48,12.52,1023515.0
2023-03-17 13:00:00,12.53,12.6,12.51,12.53,808347.0,12.53,12.6,12.51,12.53,808347.0
2023-03-17 13:30:00,12.53,12.58,12.5,12.55,497730.0,12.53,12.58,12.5,12.55,497730.0
2023-03-17 14:00:00,12.55,12.59,12.47,12.49,651138.0,12.55,12.59,12.47,12.49,651138.0
2023-03-17 14:30:00,12.49,12.57,12.47,12.53,755249.0,12.49,12.57,12.47,12.53,755249.0
2023-03-17 15:00:00,12.54,12.59,12.49,12.57,884424.0,12.54,12.59,12.49,12.57,884424.0
2023-03-17 15:30:00,12.56,12.63,12.54,12.59,2411008.0,12.56,12.63,12.54,12.59,2411008.0
2023-03-20 09:30:00,12.58,12.7,12.32,12.64,2717641.0,12.58,12.7,12.32,12.64,2717641.0
2023-03-20 10:00:00,12.65,12.69,12.47,12.67,1382590.0,12.65,12.69,12.47,12.67,1382590.0
2023-03-20 10:30:00,12.67,12.71,12.49,12.55,1465467.0,12.67,12.71,12.49,12.55,1465467.0
2023-03-20 11:00:00,12.55,12.69,12.53,12.62,990415.0,12.55,12.69,12.53,12.62,990415.0
2023-03-20 11:30:00,12.61,12.62,12.38,12.38,1052029.0,12.61,12.62,12.38,12.38,1052029.0
2023-03-20 12:00:00,12.39,12.44,12.27,12.32,1107967.0,12.39,12.44,12.27,12.32,1107967.0
2023-03-20 12:30:00,12.32,12.55,12.3,12.54,1057516.0,12.32,12.55,12.3,12.54,1057516.0
2023-03-20 13:00:00,12.54,12.55,12.36,12.37,979504.0,12.54,12.55,12.36,12.37,979504.0
2023-03-20 13:30:00,12.37,12.4,12.29,12.32,717707.0,12.37,12.4,12.29,12.32,717707.0
2023-03-20 14:00:00,12.32,12.35,12.27,12.33,624104.0,12.32,12.35,12.27,12.33,624104.0
2023-03-20 14:30:00,12.33,12.36,12.26,12.32,575545.0,12.33,12.36,12.26,12.32,575545.0
2023-03-20 15:00:00,12.32,12.34,12.25,12.33,956901.0,12.32,12.34,12.25,12.33,956901.0
2023-03-20 15:30:00,12.33,12.4,12.32,12.37,2297689.0,12.33,12.4,12.32,12.37,2297689.0
2023-03-21 09:30:00,12.72,13.1,12.72,13.02,3039251.0,12.72,13.1,12.72,13.02,3039251.0
2023-03-21 10:00:00,13.02,13.04,12.8,12.86,1430240.0,13.02,13.04,12.8,12.86,1430240.0
2023-03-21 10:30:00,12.86,12.98,12.74,12.82,967713.0,12.86,12.98,12.74,12.82,967713.0
2023-03-21 11:00:00,12.82,12.87,12.73,12.84,920779.0,12.82,12.87,12.73,12.84,920779.0
2023-03-21 11:30:00,12.84,12.88,12.75,12.79,876287.0,12.84,12.88,12.75,12.79,876287.0
2023-03-21 12:00:00,12.79,12.94,12.79,12.91,419764.0,12.79,12.94,12.79,12.91,419764.0
2023-03-21 12:30:00,12.91,12.96,12.87,12.93,653190.0,12.91,12.96,12.87,12.93,653190.0
2023-03-21 13:00:00,12.93,12.99,12.87,12.98,841072.0,12.93,12.99,12.87,12.98,841072.0
2023-03-21 13:30:00,12.98,13.09,12.97,12.99,848517.0,12.98,13.09,12.97,12.99,848517.0
2023-03-21 14:00:00,13.0,13.01,12.93,12.96,816382.0,13.0,13.01,12.93,12.96,816382.0
2023-03-21 14:30:00,12.97,12.98,12.88,12.94,631385.0,12.97,12.98,12.88,12.94,631385.0
2023-03-21 15:00:00,12.95,12.97,12.87,12.88,821700.0,12.95,12.97,12.87,12.88,821700.0
2023-03-21 15:30:00,12.88,12.96,12.85,12.89,2044590.0,12.88,12.96,12.85,12.89,2044590.0
2023-03-22 09:30:00,12.83,12.93,12.66,12.66,1615083.0,12.83,12.93,12.66,12.66,1615083.0
2023-03-22 10:00:00,12.65,12.76,12.61,12.68,1221724.0,12.65,12.76,12.61,12.68,1221724.0
2023-03-22 10:30:00,12.68,12.72,12.57,12.63,1395758.0,12.68,12.72,12.57,12.63,1395758.0
2023-03-22 11:00:00,12.63,12.73,12.57,12.71,742788.0,12.63,12.73,12.57,12.71,742788.0
2023-03-22 11:30:00,12.72,12.76,12.63,12.65,731727.0,12.72,12.76,12.63,12.65,731727.0
2023-03-22 12:00:00,12.66,12.69,12.6,12.67,532443.0,12.66,12.69,12.6,12.67,532443.0
2023-03-22 12:30:00,12.67,12.7,12.62,12.65,267407.0,12.67,12.7,12.62,12.65,267407.0
2023-03-22 13:00:00,12.64,12.7,12.61,12.67,327590.0,12.64,12.7,12.61,12.67,327590.0
2023-03-22 13:30:00,12.68,12.71,12.61,12.69,550472.0,12.68,12.71,12.61,12.69,550472.0
2023-03-22 14:00:00,12.69,12.86,12.68,12.8,948118.0,12.69,12.86,12.68,12.8,948118.0
2023-03-22 14:30:00,12.81,13.0,12.68,12.88,2220343.0,12.81,13.0,12.68,12.88,2220343.0
2023-03-22 15:00:00,12.86,12.9,12.63,12.78,1744276.0,12.86,12.9,12.63,12.78,1744276.0
2023-03-22 15:30:00,12.77,12.8,12.44,12.46,3670146.0,12.77,12.8,12.44,12.46,3670146.0
2023-03-23 09:30:00,12.53,12.89,12.49,12.75,1829627.0,12.53,12.89,12.49,12.75,1829627.0
2023-03-23 10:00:00,12.75,12.86,12.67,12.77,1465059.0,12.75,12.86,12.67,12.77,1465059.0
2023-03-23 10:30:00,12.78,12.92,12.75,12.87,918825.0,12.78,12.92,12.75,12.87,918825.0
2023-03-23 11:00:00,12.88,13.01,12.85,12.86,1149110.0,12.88,13.01,12.85,12.86,1149110.0
2023-03-23 11:30:00,12.86,12.93,12.75,12.76,572036.0,12.86,12.93,12.75,12.76,572036.0
2023-03-23 12:00:00,12.75,12.83,12.68,12.71,670308.0,12.75,12.83,12.68,12.71,670308.0
2023-03-23 12:30:00,12.71,12.72,12.59,12.63,639388.0,12.71,12.72,12.59,12.63,639388.0
2023-03-23 13:00:00,12.63,12.7,12.49,12.51,828641.0,12.63,12.7,12.49,12.51,828641.0
2023-03-23 13:30:00,12.5,12.65,12.47,12.56,1069540.0,12.5,12.65,12.47,12.56,1069540.0
2023-03-23 14:00:00,12.55,12.62,12.5,12.51,592369.0,12.55,12.62,12.5,12.51,592369.0
2023-03-23 14:30:00,12.5,12.53,12.37,12.48,857486.0,12.5,12.53,12.37,12.48,857486.0
2023-03-23 15:00:00,12.48,12.6,12.36,12.41,1073568.0,12.48,12.6,12.36,12.41,1073568.0
2023-03-23 15:30:00,12.41,12.61,12.39,12.55,1869750.0,12.41,12.61,12.39,12.55,1869750.0
2023-03-24 09:30:00,12.38,12.47,12.17,12.34,2281706.0,12.38,12.47,12.17,12.34,2281706.0
2023-03-24 10:00:00,12.35,12.49,12.23,12.32,1549896.0,12.35,12.49,12.23,12.32,1549896.0
2023-03-24 10:30:00,12.31,12.37,12.16,12.24,1642977.0,12.31,12.37,12.16,12.24,1642977.0
2023-03-24 11:00:00,12.24,12.3,12.19,12.25,1277205.0,12.24,12.3,12.19,12.25,1277205.0
2023-03-24 11:30:00,12.25,12.36,12.2,12.32,1055794.0,12.25,12.36,12.2,12.32,1055794.0
2023-03-24 12:00:00,12.32,12.35,12.22,12.25,538658.0,12.32,12.35,12.22,12.25,538658.0
2023-03-24 12:30:00,12.24,12.33,12.21,12.28,534919.0,12.24,12.33,12.21,12.28,534919.0
2023-03-24 13:00:00,12.28,12.34,12.25,12.29,486535.0,12.28,12.34,12.25,12.29,486535.0
2023-03-24 13:30:00,12.3,12.37,12.28,12.34,612583.0,12.3,12.37,12.28,12.34,612583.0
2023-03-24 14:00:00,12.34,12.42,12.33,12.42,587911.0,12.34,12.42,12.33,12.42,587911.0
2023-03-24 14:30:00,12.42,12.5,12.4,12.42,557798.0,12.42,12.5,12.4,12.42,557798.0
2023-03-24 15:00:00,12.41,12.5,12.35,12.47,849248.0,12.41,12.5,12.35,12.47,849248.0
2023-03-24 15:30:00,12.47,12.54,12.42,12.52,2330463.0,12.47,12.54,12.42,12.52,2330463.0
2023-03-27 09:30:00,12.73,12.87,12.32,12.56,2962778.0,12.73,12.87,12.32,12.56,2962778.0
2023-03-27 10:00:00,12.57,12.66,12.34,12.41,1609657.0,12.57,12.66,12.34,12.41,1609657.0
2023-03-27 10:30:00,12.41,12.48,12.3,12.35,991576.0,12.41,12.48,12.3,12.35,991576.0
2023-03-27 11:00:00,12.36,12.37,12.22,12.26,1361241.0,12.36,12.37,12.22,12.26,1361241.0
2023-03-27 11:30:00,12.26,12.28,12.15,12.21,1213829.0,12.26,12.28,12.15,12.21,1213829.0
2023-03-27 12:00:00,12.21,12.29,12.19,12.22,918313.0,12.21,12.29,12.19,12.22,918313.0
2023-03-27 12:30:00,12.22,12.25,12.16,12.21,798696.0,12.22,12.25,12.16,12.21,798696.0
2023-03-27 13:00:00,12.21,12.31,12.19,12.24,633674.0,12.21,12.31,12.19,12.24,633674.0
2023-03-27 13:30:00,12.23,12.34,12.23,12.26,622789.0,12.23,12.34,12.23,12.26,622789.0
2023-03-27 14:00:00,12.26,12.29,12.2,12.28,626886.0,12.26,12.29,12.2,12.28,626886.0
2023-03-27 14:30:00,12.28,12.31,12.24,12.26,621510.0,12.28,12.31,12.24,12.26,621510.0
2023-03-27 15:00:00,12.26,12.33,12.22,12.33,786927.0,12.26,12.33,12.22,12.33,786927.0
2023-03-27 15:30:00,12.33,12.34,12.19,12.21,2503664.0,12.33,12.34,12.19,12.21,2503664.0
2023-03-28 09:30:00,12.29,12.72,12.29,12.42,2581475.0,12.29,12.72,12.29,12.42,2581475.0
2023-03-28 10:00:00,12.42,12.59,12.3,12.54,1065145.0,12.42,12.59,12.3,12.54,1065145.0
2023-03-28 10:30:00,12.54,12.65,12.43,12.62,1175146.0,12.54,12.65,12.43,12.62,1175146.0
2023-03-28 11:00:00,12.61,12.62,12.4,12.44,749444.0,12.61,12.62,12.4,12.44,749444.0
2023-03-28 11:30:00,12.44,12.53,12.37,12.41,632159.0,12.44,12.53,12.37,12.41,632159.0
2023-03-28 12:00:00,12.41,12.49,12.39,12.41,472144.0,12.41,12.49,12.39,12.41,472144.0
2023-03-28 12:30:00,12.41,12.47,12.37,12.46,516144.0,12.41,12.47,12.37,12.46,516144.0
2023-03-28 13:00:00,12.47,12.47,12.36,12.38,409012.0,12.47,12.47,12.36,12.38,409012.0
2023-03-28 13:30:00,12.39,12.39,12.28,12.36,538690.0,12.39,12.39,12.28,12.36,538690.0
2023-03-28 14:00:00,12.37,12.45,12.32,12.34,538202.0,12.37,12.45,12.32,12.34,538202.0
2023-03-28 14:30:00,12.34,12.45,12.32,12.45,476162.0,12.34,12.45,12.32,12.45,476162.0
2023-03-28 15:00:00,12.45,12.51,12.4,12.41,563838.0,12.45,12.51,12.4,12.41,563838.0
2023-03-28 15:30:00,12.41,12.48,12.39,12.44,1391990.0,12.41,12.48,12.39,12.44,1391990.0
2023-03-29 09:30:00,12.74,12.92,12.67,12.75,2131907.0,12.74,12.92,12.67,12.75,2131907.0
2023-03-29 10:00:00,12.76,12.9,12.71,12.76,1224492.0,12.76,12.9,12.71,12.76,1224492.0
2023-03-29 10:30:00,12.75,12.8,12.71,12.77,677016.0,12.75,12.8,12.71,12.77,677016.0
2023-03-29 11:00:00,12.77,12.97,12.76,12.96,1019001.0,12.77,12.97,12.76,12.96,1019001.0
2023-03-29 11:30:00,12.96,13.09,12.95,13.07,1007942.0,12.96,13.09,12.95,13.07,1007942.0
2023-03-29 12:00:00,13.07,13.11,13.01,13.05,993960.0,13.07,13.11,13.01,13.05,993960.0
2023-03-29 12:30:00,13.05,13.06,12.9,12.94,704595.0,13.05,13.06,12.9,12.94,704595.0
2023-03-29 13:00:00,12.93,12.99,12.89,12.99,550804.0,12.93,12.99,12.89,12.99,550804.0
2023-03-29 13:30:00,12.98,13.06,12.97,13.02,587406.0,12.98,13.06,12.97,13.02,587406.0
2023-03-29 14:00:00,13.02,13.1,13.0,13.07,760532.0,13.02,13.1,13.0,13.07,760532.0
2023-03-29 14:30:00,13.07,13.11,13.04,13.06,823685.0,13.07,13.11,13.04,13.06,823685.0
2023-03-29 15:00:00,13.05,13.17,13.02,13.15,1153951.0,13.05,13.17,13.02,13.15,1153951.0
2023-03-29 15:30:00,13.14,13.19,13.08,13.17,1961325.0,13.14,13.19,13.08,13.17,1961325.0
2023-03-30 09:30:00,13.4,13.46,13.25,13.38,2218178.0,13.4,13.46,13.25,13.38,2218178.0
2023-03-30 10:00:00,13.39,13.44,13.19,13.38,1594061.0,13.39,13.44,13.19,13.38,1594061.0
2023-03-30 10:30:00,13.38,13.49,13.3,13.45,1095428.0,13.38,13.49,13.3,13.45,1095428.0
2023-03-30 11:00:00,13.45,13.46,13.33,13.38,727820.0,13.45,13.46,13.33,13.38,727820.0
2023-03-30 11:30:00,13.39,13.45,13.33,13.43,689374.0,13.39,13.45,13.33,13.43,689374.0
2023-03-30 12:00:00,13.44,13.44,13.34,13.39,560115.0,13.44,13.44,13.34,13.39,560115.0
2023-03-30 12:30:00,13.4,13.41,13.29,13.32,534106.0,13.4,13.41,13.29,13.32,534106.0
2023-03-30 13:00:00,13.32,13.4,13.3,13.35,487877.0,13.32,13.4,13.3,13.35,487877.0
2023-03-30 13:30:00,13.36,13.36,13.21,13.23,493407.0,13.36,13.36,13.21,13.23,493407.0
2023-03-30 14:00:00,13.23,13.33,13.22,13.32,422552.0,13.23,13.33,13.22,13.32,422552.0
2023-03-30 14:30:00,13.32,13.33,13.26,13.32,492376.0,13.32,13.33,13.26,13.32,492376.0
2023-03-30 15:00:00,13.31,13.32,13.24,13.26,499010.0,13.31,13.32,13.24,13.26,499010.0
2023-03-30 15:30:00,13.26,13.36,13.26,13.27,2064408.0,13.26,13.36,13.26,13.27,2064408.0
2023-03-31 09:30:00,13.35,13.44,13.28,13.33,1317919.0,13.35,13.44,13.28,13.33,1317919.0
2023-03-31 10:00:00,13.33,13.41,13.2,13.41,1489744.0,13.33,13.41,13.2,13.41,1489744.0
2023-03-31 10:30:00,13.4,13.43,13.3,13.34,597239.0,13.4,13.43,13.3,13.34,597239.0
2023-03-31 11:00:00,13.34,13.43,13.33,13.37,528481.0,13.34,13.43,13.33,13.37,528481.0
2023-03-31 11:30:00,13.38,13.41,13.35,13.4,474728.0,13.38,13.41,13.35,13.4,474728.0
2023-03-31 12:00:00,13.4,13.45,13.38,13.41,421551.0,13.4,13.45,13.38,13.41,421551.0
2023-03-31 12:30:00,13.41,13.43,13.36,13.41,646353.0,13.41,13.43,13.36,13.41,646353.0
2023-03-31 13:00:00,13.42,13.43,13.33,13.38,517380.0,13.42,13.43,13.33,13.38,517380.0
2023-03-31 13:30:00,13.37,13.39,13.32,13.36,430098.0,13.37,13.39,13.32,13.36,430098.0
2023-03-31 14:00:00,13.36,13.42,13.35,13.37,411660.0,13.36,13.42,13.35,13.37,411660.0
2023-03-31 14:30:00,13.37,13.39,13.33,13.34,334304.0,13.37,13.39,13.33,13.34,334304.0
2023-03-31 15:00:00,13.34,13.42,13.3,13.42,807564.0,13.34,13.42,13.3,13.42,807564.0
2023-03-31 15:30:00,13.42,13.46,13.32,13.45,1926275.0,13.42,13.46,13.32,13.45,1926275.0
2023-04-03 09:30:00,13.3,13.42,13.24,13.29,1669010.0,13.3,13.42,13.24,13.29,1669010.0
2023-04-03 10:00:00,13.3,13.36,13.19,13.3,833657.0,13.3,13.36,13.19,13.3,833657.0
2023-04-03 10:30:00,13.29,13.32,13.14,13.14,645975.0,13.29,13.32,13.14,13.14,645975.0
2023-04-03 11:00:00,13.15,13.25,13.14,13.23,454194.0,13.15,13.25,13.14,13.23,454194.0
2023-04-03 11:30:00,13.24,13.36,13.23,13.34,509432.0,13.24,13.36,13.23,13.34,509432.0
2023-04-03 12:00:00,13.34,13.36,13.24,13.29,350877.0,13.34,13.36,13.24,13.29,350877.0
2023-04-03 12:30:00,13.29,13.32,13.26,13.26,280004.0,13.29,13.32,13.26,13.26,280004.0
2023-04-03 13:00:00,13.26,13.36,13.24,13.27,425599.0,13.26,13.36,13.24,13.27,425599.0
2023-04-03 13:30:00,13.28,13.3,13.24,13.27,289466.0,13.28,13.3,13.24,13.27,289466.0
2023-04-03 14:00:00,13.27,13.33,13.25,13.31,340714.0,13.27,13.33,13.25,13.31,340714.0
2023-04-03 14:30:00,13.31,13.34,13.29,13.33,280581.0,13.31,13.34,13.29,13.33,280581.0
2023-04-03 15:00:00,13.33,13.36,13.3,13.33,432402.0,13.33,13.36,13.3,13.33,432402.0
2023-04-03 15:30:00,13.33,13.4,13.31,13.35,1184152.0,13.33,13.4,13.31,13.35,1184152.0
2023-04-04 09:30:00,13.48,13.53,13.06,13.16,1365507.0,13.48,13.53,13.06,13.16,1365507.0
2023-04-04 10:00:00,13.17,13.26,13.04,13.11,987150.0,13.17,13.26,13.04,13.11,987150.0
2023-04-04 10:30:00,13.11,13.14,12.86,12.87,1638879.0,13.11,13.14,12.86,12.87,1638879.0
2023-04-04 11:00:00,12.86,12.87,12.72,12.75,1283540.0,12.86,12.87,12.72,12.75,1283540.0
2023-04-04 11:30:00,12.74,12.83,12.73,12.81,846816.0,12.74,12.83,12.73,12.81,846816.0
2023-04-04 12:00:00,12.81,12.87,12.78,12.87,499374.0,12.81,12.87,12.78,12.87,499374.0
2023-04-04 12:30:00,12.87,12.89,12.78,12.83,563484.0,12.87,12.89,12.78,12.83,563484.0
2023-04-04 13:00:00,12.83,13.07,12.81,13.06,733565.0,12.83,13.07,12.81,13.06,733565.0
2023-04-04 13:30:00,13.06,13.15,13.06,13.11,742268.0,13.06,13.15,13.06,13.11,742268.0
2023-04-04 14:00:00,13.1,13.13,13.06,13.08,359028.0,13.1,13.13,13.06,13.08,359028.0
2023-04-04 14:30:00,13.07,13.16,13.07,13.12,250984.0,13.07,13.16,13.07,13.12,250984.0
2023-04-04 15:00:00,13.12,13.15,13.09,13.11,377200.0,13.12,13.15,13.09,13.11,377200.0
2023-04-04 15:30:00,13.12,13.25,13.1,13.25,1365674.0,13.12,13.25,13.1,13.25,1365674.0
2023-04-05 09:30:00,13.07,13.24,13.02,13.13,1169769.0,13.07,13.24,13.02,13.13,1169769.0
2023-04-05 10:00:00,13.13,13.15,12.87,12.97,1124446.0,13.13,13.15,12.87,12.97,1124446.0
2023-04-05 10:30:00,12.97,13.06,12.87,12.88,640474.0,12.97,13.06,12.87,12.88,640474.0
2023-04-05 11:00:00,12.89,12.95,12.87,12.92,724075.0,12.89,12.95,12.87,12.92,724075.0
2023-04-05 11:30:00,12.91,12.94,12.86,12.93,461103.0,12.91,12.94,12.86,12.93,461103.0
2023-04-05 12:00:00,12.93,12.98,12.87,12.9,414131.0,12.93,12.98,12.87,12.9,414131.0
2023-04-05 12:30:00,12.91,12.94,12.86,12.93,416669.0,12.91,12.94,12.86,12.93,416669.0
2023-04-05 13:00:00,12.93,13.07,12.91,13.02,645556.0,12.93,13.07,12.91,13.02,645556.0
2023-04-05 13:30:00,13.01,13.04,12.94,12.98,390020.0,13.01,13.04,12.94,12.98,390020.0
2023-04-05 14:00:00,12.98,12.99,12.87,12.88,366682.0,12.98,12.99,12.87,12.88,366682.0
2023-04-05 14:30:00,12.88,12.94,12.87,12.93,386272.0,12.88,12.94,12.87,12.93,386272.0
2023-04-05 15:00:00,12.92,12.94,12.87,12.93,326510.0,12.92,12.94,12.87,12.93,326510.0
2023-04-05 15:30:00,12.93,12.96,12.87,12.91,1067577.0,12.93,12.96,12.87,12.91,1067577.0
2023-04-06 09:30:00,12.96,13.04,12.82,12.84,777996.0,12.96,13.04,12.82,12.84,777996.0
2023-04-06 10:00:00,12.84,12.99,12.83,12.86,633600.0,12.84,12.99,12.83,12.86,633600.0
2023-04-06 10:30:00,12.87,12.95,12.84,12.91,569447.0,12.87,12.95,12.84,12.91,569447.0
2023-04-06 11:00:00,12.91,12.96,12.88,12.93,365103.0,12.91,12.96,12.88,12.93,365103.0
2023-04-06 11:30:00,12.92,13.07,12.9,13.04,402126.0,12.92,13.07,12.9,13.04,402126.0
2023-04-06 12:00:00,13.05,13.16,13.04,13.15,836865.0,13.05,13.16,13.04,13.15,836865.0
2023-04-06 12:30:00,13.15,13.19,13.08,13.09,733251.0,13.15,13.19,13.08,13.09,733251.0
2023-04-06 13:00:00,13.09,13.19,13.06,13.16,416690.0,13.09,13.19,13.06,13.16,416690.0
2023-04-06 13:30:00,13.16,13.18,13.08,13.09,397422.0,13.16,13.18,13.08,13.09,397422.0
2023-04-06 14:00:00,13.09,13.09,13.02,13.06,383566.0,13.09,13.09,13.02,13.06,383566.0
2023-04-06 14:30:00,13.06,13.06,12.99,12.99,372226.0,13.06,13.06,12.99,12.99,372226.0
2023-04-06 15:00:00,13.0,13.06,12.98,13.04,609450.0,13.0,13.06,12.98,13.04,609450.0
2023-04-06 15:30:00,13.05,13.1,13.03,13.07,1412098.0,13.05,13.1,13.03,13.07,1412098.0
2023-04-10 09:30:00,12.98,13.22,12.91,13.15,878705.0,12.98,13.22,12.91,13.15,878705.0
2023-04-10 10:00:00,13.14,13.23,13.13,13.16,656196.0,13.14,13.23,13.13,13.16,656196.0
2023-04-10 10:30:00,13.16,13.31,13.16,13.27,1291432.0,13.16,13.31,13.16,13.27,1291432.0
2023-04-10 11:00:00,13.27,13.28,13.17,13.21,494256.0,13.27,13.28,13.17,13.21,494256.0
2023-04-10 11:30:00,13.21,13.28,13.16,13.16,580067.0,13.21,13.28,13.16,13.16,580067.0
2023-04-10 12:00:00,13.16,13.17,13.09,13.15,322134.0,13.16,13.17,13.09,13.15,322134.0
2023-04-10 12:30:00,13.15,13.23,13.15,13.22,231798.0,13.15,13.23,13.15,13.22,231798.0
2023-04-10 13:00:00,13.22,13.29,13.19,13.28,257823.0,13.22,13.29,13.19,13.28,257823.0
2023-04-10 13:30:00,13.28,13.31,13.19,13.2,356682.0,13.28,13.31,13.19,13.2,356682.0
2023-04-10 14:00:00,13.2,13.22,13.14,13.19,398777.0,13.2,13.22,13.14,13.19,398777.0
2023-04-10 14:30:00,13.19,13.31,13.18,13.29,374475.0,13.19,13.31,13.18,13.29,374475.0
2023-04-10 15:00:00,13.29,13.33,13.27,13.27,653681.0,13.29,13.33,13.27,13.27,653681.0
2023-04-10 15:30:00,13.27,13.35,13.27,13.35,1301282.0,13.27,13.35,13.27,13.35,1301282.0
2023-04-11 09:30:00,13.45,13.54,13.27,13.29,906579.0,13.45,13.54,13.27,13.29,906579.0
2023-04-11 10:00:00,13.29,13.56,13.29,13.49,768036.0,13.29,13.56,13.29,13.49,768036.0
2023-04-11 10:30:00,13.49,13.52,13.41,13.43,603616.0,13.49,13.52,13.41,13.43,603616.0
2023-04-11 11:00:00,13.43,13.62,13.42,13.59,975915.0,13.43,13.62,13.42,13.59,975915.0
2023-04-11 11:30:00,13.59,13.68,13.57,13.65,882852.0,13.59,13.68,13.57,13.65,882852.0
2023-04-11 12:00:00,13.65,13.7,13.62,13.62,551468.0,13.65,13.7,13.62,13.62,551468.0
2023-04-11 12:30:00,13.62,13.67,13.61,13.63,227771.0,13.62,13.67,13.61,13.63,227771.0
2023-04-11 13:00:00,13.63,13.66,13.61,13.62,293514.0,13.63,13.66,13.61,13.62,293514.0
2023-04-11 13:30:00,13.62,13.64,13.6,13.62,221619.0,13.62,13.64,13.6,13.62,221619.0
2023-04-11 14:00:00,13.63,13.64,13.56,13.61,303344.0,13.63,13.64,13.56,13.61,303344.0
2023-04-11 14:30:00,13.61,13.65,13.58,13.62,242808.0,13.61,13.65,13.58,13.62,242808.0
2023-04-11 15:00:00,13.62,13.67,13.59,13.64,518499.0,13.62,13.67,13.59,13.64,518499.0
2023-04-11 15:30:00,13.65,13.65,13.51,13.55,1604893.0,13.65,13.65,13.51,13.55,1604893.0
2023-04-12 09:30:00,13.71,13.76,13.22,13.25,2216390.0,13.71,13.76,13.22,13.25,2216390.0
2023-04-12 10:00:00,13.25,13.25,13.07,13.12,1504075.0,13.25,13.25,13.07,13.12,1504075.0
2023-04-12 10:30:00,13.13,13.14,12.98,13.0,1120342.0,13.13,13.14,12.98,13.0,1120342.0
2023-04-12 11:00:00,13.0,13.01,12.85,12.93,1449470.0,13.0,13.01,12.85,12.93,1449470.0
2023-04-12 11:30:00,12.94,13.03,12.83,13.01,1229222.0,12.94,13.03,12.83,13.01,1229222.0
2023-04-12 12:00:00,13.01,13.15,12.98,13.14,1313936.0,13.01,13.15,12.98,13.14,1313936.0
2023-04-12 12:30:00,13.13,13.15,13.04,13.08,765620.0,13.13,13.15,13.04,13.08,765620.0
2023-04-12 13:00:00,13.08,13.13,13.04,13.09,591920.0,13.08,13.13,13.04,13.09,591920.0
2023-04-12 13:30:00,13.09,13.12,12.96,13.0,594184.0,13.09,13.12,12.96,13.0,594184.0
2023-04-12 14:00:00,12.99,13.02,12.9,12.92,846994.0,12.99,13.02,12.9,12.92,846994.0
2023-04-12 14:30:00,12.91,12.93,12.86,12.91,844847.0,12.91,12.93,12.86,12.91,844847.0
2023-04-12 15:00:00,12.9,12.91,12.79,12.8,903606.0,12.9,12.91,12.79,12.8,903606.0
2023-04-12 15:30:00,12.8,12.84,12.68,12.72,2882842.0,12.8,12.84,12.68,12.72,2882842.0
2023-04-13 09:30:00,12.82,12.83,12.61,12.68,1911004.0,12.82,12.83,12.61,12.68,1911004.0
2023-04-13 10:00:00,12.68,12.76,12.63,12.75,1320715.0,12.68,12.76,12.63,12.75,1320715.0
2023-04-13 10:30:00,12.76,12.89,12.68,12.76,921764.0,12.76,12.89,12.68,12.76,921764.0
2023-04-13 11:00:00,12.76,12.87,12.75,12.82,644900.0,12.76,12.87,12.75,12.82,644900.0
2023-04-13 11:30:00,12.82,12.85,12.76,12.81,435484.0,12.82,12.85,12.76,12.81,435484.0
2023-04-13 12:00:00,12.81,12.91,12.8,12.88,525268.0,12.81,12.91,12.8,12.88,525268.0
2023-04-13 12:30:00,12.88,12.9,12.85,12.9,312730.0,12.88,12.9,12.85,12.9,312730.0
2023-04-13 13:00:00,12.9,12.95,12.86,12.94,590948.0,12.9,12.95,12.86,12.94,590948.0
2023-04-13 13:30:00,12.94,12.98,12.91,12.96,578966.0,12.94,12.98,12.91,12.96,578966.0
2023-04-13 14:00:00,12.96,12.96,12.85,12.87,483197.0,12.96,12.96,12.85,12.87,483197.0
2023-04-13 14:30:00,12.87,12.87,12.79,12.82,826252.0,12.87,12.87,12.79,12.82,826252.0
2023-04-13 15:00:00,12.82,12.85,12.79,12.79,1022905.0,12.82,12.85,12.79,12.79,1022905.0
2023-04-13 15:30:00,12.8,12.89,12.79,12.88,1172991.0,12.8,12.89,12.79,12.88,1172991.0
2023-04-14 09:30:00,12.91,12.97,12.8,12.92,795544.0,12.91,12.97,12.8,12.92,795544.0
2023-04-14 10:00:00,12.91,12.94,12.75,12.81,821526.0,12.91,12.94,12.75,12.81,821526.0
2023-04-14 10:30:00,12.81,12.9,12.79,12.85,618248.0,12.81,12.9,12.79,12.85,618248.0
2023-04-14 11:00:00,12.86,12.89,12.79,12.81,283093.0,12.86,12.89,12.79,12.81,283093.0
2023-04-14 11:30:00,12.81,12.82,12.72,12.76,532380.0,12.81,12.82,12.72,12.76,532380.0
2023-04-14 12:00:00,12.77,12.84,12.75,12.82,922114.0,12.77,12.84,12.75,12.82,922114.0
2023-04-14 12:30:00,12.82,12.87,12.76,12.8,724286.0,12.82,12.87,12.76,12.8,724286.0
2023-04-14 13:00:00,12.79,12.83,12.73,12.74,242610.0,12.79,12.83,12.73,12.74,242610.0
2023-04-14 13:30:00,12.73,12.74,12.67,12.69,419517.0,12.73,12.74,12.67,12.69,419517.0
2023-04-14 14:00:00,12.69,12.7,12.63,12.68,732974.0,12.69,12.7,12.63,12.68,732974.0
2023-04-14 14:30:00,12.68,12.7,12.64,12.66,446008.0,12.68,12.7,12.64,12.66,446008.0
2023-04-14 15:00:00,12.66,12.69,12.62,12.66,814152.0,12.66,12.69,12.62,12.66,814152.0
2023-04-14 15:30:00,12.66,12.71,12.62,12.63,1696114.0,12.66,12.71,12.62,12.63,1696114.0
2023-04-17 09:30:00,12.65,12.75,12.56,12.67,1035444.0,12.65,12.75,12.56,12.67,1035444.0
2023-04-17 10:00:00,12.68,12.78,12.63,12.76,422810.0,12.68,12.78,12.63,12.76,422810.0
2023-04-17 10:30:00,12.75,12.85,12.71,12.83,509861.0,12.75,12.85,12.71,12.83,509861.0
2023-04-17 11:00:00,12.84,12.95,12.83,12.9,654331.0,12.84,12.95,12.83,12.9,654331.0
2023-04-17 11:30:00,12.9,12.9,12.78,12.79,622460.0,12.9,12.9,12.78,12.79,622460.0
2023-04-17 12:00:00,12.79,12.89,12.78,12.85,506153.0,12.79,12.89,12.78,12.85,506153.0
2023-04-17 12:30:00,12.85,12.92,12.84,12.84,462679.0,12.85,12.92,12.84,12.84,462679.0
2023-04-17 13:00:00,12.84,12.89,12.84,12.86,220403.0,12.84,12.89,12.84,12.86,220403.0
2023-04-17 13:30:00,12.86,12.89,12.79,12.79,239254.0,12.86,12.89,12.79,12.79,239254.0
2023-04-17 14:00:00,12.79,12.84,12.76,12.84,316794.0,12.79,12.84,12.76,12.84,316794.0
2023-04-17 14:30:00,12.84,12.91,12.82,12.88,353096.0,12.84,12.91,12.82,12.88,353096.0
2023-04-17 15:00:00,12.89,12.97,12.88,12.93,637584.0,12.89,12.97,12.88,12.93,637584.0
2023-04-17 15:30:00,12.93,12.96,12.86,12.96,1017993.0,12.93,12.96,12.86,12.96,1017993.0
2023-04-18 09:30:00,12.95,13.06,12.86,12.9,1113410.0,12.95,13.06,12.86,12.9,1113410.0
2023-04-18 10:00:00,12.9,12.99,12.84,12.89,544863.0,12.9,12.99,12.84,12.89,544863.0
2023-04-18 10:30:00,12.88,12.94,12.85,12.93,476802.0,12.88,12.94,12.85,12.93,476802.0
2023-04-18 11:00:00,12.93,13.02,12.92,13.01,402671.0,12.93,13.02,12.92,13.01,402671.0
2023-04-18 11:30:00,13.0,13.05,12.96,13.0,397879.0,13.0,13.05,12.96,13.0,397879.0
2023-04-18 12:00:00,13.0,13.1,12.99,13.1,489581.0,13.0,13.1,12.99,13.1,489581.0
2023-04-18 12:30:00,13.1,13.1,13.02,13.02,335020.0,13.1,13.1,13.02,13.02,335020.0
2023-04-18 13:00:00,13.03,13.04,12.97,12.99,254731.0,13.03,13.04,12.97,12.99,254731.0
2023-04-18 13:30:00,12.98,13.03,12.96,13.0,294134.0,12.98,13.03,12.96,13.0,294134.0
2023-04-18 14:00:00,13.0,13.05,12.96,13.04,358749.0,13.0,13.05,12.96,13.04,358749.0
2023-04-18 14:30:00,13.03,13.11,13.02,13.09,470569.0,13.03,13.11,13.02,13.09,470569.0
2023-04-18 15:00:00,13.09,13.13,13.06,13.07,460194.0,13.09,13.13,13.06,13.07,460194.0
2023-04-18 15:30:00,13.06,13.15,13.04,13.11,1096793.0,13.06,13.15,13.04,13.11,1096793.0
2023-04-19 09:30:00,12.94,13.04,12.88,12.91,927718.0,12.94,13.04,12.88,12.91,927718.0
2023-04-19 10:00:00,12.91,12.91,12.78,12.87,648948.0,12.91,12.91,12.78,12.87,648948.0
2023-04-19 10:30:00,12.87,12.97,12.85,12.96,358734.0,12.87,12.97,12.85,12.96,358734.0
2023-04-19 11:00:00,12.96,13.03,12.92,13.02,515714.0,12.96,13.03,12.92,13.02,515714.0
2023-04-19 11:30:00,13.02,13.1,13.01,13.07,584258.0,13.02,13.1,13.01,13.07,584258.0
2023-04-19 12:00:00,13.07,13.1,13.02,13.1,517072.0,13.07,13.1,13.02,13.1,517072.0
2023-04-19 12:30:00,13.1,13.14,13.07,13.13,420519.0,13.1,13.14,13.07,13.13,420519.0
2023-04-19 13:00:00,13.12,13.22,13.11,13.2,517759.0,13.12,13.22,13.11,13.2,517759.0
2023-04-19 13:30:00,13.2,13.21,13.11,13.17,305704.0,13.2,13.21,13.11,13.17,305704.0
2023-04-19 14:00:00,13.17,13.21,13.14,13.21,452085.0,13.17,13.21,13.14,13.21,452085.0
2023-04-19 14:30:00,13.21,13.21,13.15,13.2,206255.0,13.21,13.21,13.15,13.2,206255.0
2023-04-19 15:00:00,13.2,13.23,13.15,13.18,392088.0,13.2,13.23,13.15,13.18,392088.0
2023-04-19 15:30:00,13.18,13.21,13.1,13.18,1334211.0,13.18,13.21,13.1,13.18,1334211.0
2023-04-20 09:30:00,12.97,12.99,12.74,12.79,1251879.0,12.97,12.99,12.74,12.79,1251879.0
2023-04-20 10:00:00,12.78,13.03,12.77,13.01,1165180.0,12.78,13.03,12.77,13.01,1165180.0
2023-04-20 10:30:00,13.01,13.12,12.99,13.06,733197.0,13.01,13.12,12.99,13.06,733197.0
2023-04-20 11:00:00,13.06,13.07,12.9,12.91,420301.0,13.06,13.07,12.9,12.91,420301.0
2023-04-20 11:30:00,12.91,12.92,12.81,12.82,365968.0,12.91,12.92,12.81,12.82,365968.0
2023-04-20 12:00:00,12.82,12.84,12.76,12.84,462246.0,12.82,12.84,12.76,12.84,462246.0
2023-04-20 12:30:00,12.84,12.89,12.83,12.88,269073.0,12.84,12.89,12.83,12.88,269073.0
2023-04-20 13:00:00,12.88,12.92,12.84,12.86,425554.0,12.88,12.92,12.84,12.86,425554.0
2023-04-20 13:30:00,12.86,12.87,12.76,12.83,558667.0,12.86,12.87,12.76,12.83,558667.0
2023-04-20 14:00:00,12.82,12.83,12.7,12.71,507945.0,12.82,12.83,12.7,12.71,507945.0
2023-04-20 14:30:00,12.71,12.76,12.7,12.75,417423.0,12.71,12.76,12.7,12.75,417423.0
2023-04-20 15:00:00,12.74,12.76,12.6,12.62,674903.0,12.74,12.76,12.6,12.62,674903.0
2023-04-20 15:30:00,12.62,12.67,12.6,12.65,1637900.0,12.62,12.67,12.6,12.65,1637900.0
2023-04-21 09:30:00,12.6,12.66,12.48,12.5,1790303.0,12.6,12.66,12.48,12.5,1790303.0
2023-04-21 10:00:00,12.49,12.68,12.44,12.62,2008774.0,12.49,12.68,12.44,12.62,2008774.0
2023-04-21 10:30:00,12.62,12.73,12.59,12.67,916751.0,12.62,12.73,12.59,12.67,916751.0
2023-04-21 11:00:00,12.67,12.74,12.64,12.7,347798.0,12.67,12.74,12.64,12.7,347798.0
2023-04-21 11:30:00,12.7,12.75,12.65,12.73,340822.0,12.7,12.75,12.65,12.73,340822.0
2023-04-21 12:00:00,12.73,12.85,12.72,12.78,606244.0,12.73,12.85,12.72,12.78,606244.0
2023-04-21 12:30:00,12.78,12.84,12.74,12.8,377526.0,12.78,12.84,12.74,12.8,377526.0
2023-04-21 13:00:00,12.8,12.85,12.75,12.78,462078.0,12.8,12.85,12.75,12.78,462078.0
2023-04-21 13:30:00,12.78,12.89,12.78,12.88,444273.0,12.78,12.89,12.78,12.88,444273.0
2023-04-21 14:00:00,12.88,12.97,12.88,12.95,586455.0,12.88,12.97,12.88,12.95,586455.0
2023-04-21 14:30:00,12.95,12.98,12.9,12.98,627189.0,12.95,12.98,12.9,12.98,627189.0
2023-04-21 15:00:00,12.98,12.98,12.92,12.94,411558.0,12.98,12.98,12.92,12.94,411558.0
2023-04-21 15:30:00,12.94,13.08,12.92,13.04,2284840.0,12.94,13.08,12.92,13.04,2284840.0
2023-04-24 09:30:00,12.99,13.29,12.92,13.17,1386162.0,12.99,13.29,12.92,13.17,1386162.0
2023-04-24 10:00:00,13.17,13.17,12.83,12.88,1748459.0,13.17,13.17,12.83,12.88,1748459.0
2023-04-24 10:30:00,12.88,12.95,12.78,12.78,761734.0,12.88,12.95,12.78,12.78,761734.0
2023-04-24 11:00:00,12.78,12.81,12.71,12.75,723494.0,12.78,12.81,12.71,12.75,723494.0
2023-04-24 11:30:00,12.76,12.82,12.74,12.82,462720.0,12.76,12.82,12.74,12.82,462720.0
2023-04-24 12:00:00,12.82,12.93,12.82,12.93,449743.0,12.82,12.93,12.82,12.93,449743.0
2023-04-24 12:30:00,12.93,12.97,12.9,12.93,575504.0,12.93,12.97,12.9,12.93,575504.0
2023-04-24 13:00:00,12.93,12.97,12.91,12.95,363784.0,12.93,12.97,12.91,12.95,363784.0
2023-04-24 13:30:00,12.95,13.0,12.94,12.96,329465.0,12.95,13.0,12.94,12.96,329465.0
2023-04-24 14:00:00,12.97,12.98,12.91,12.92,353901.0,12.97,12.98,12.91,12.92,353901.0
2023-04-24 14:30:00,12.92,13.02,12.88,13.0,499263.0,12.92,13.02,12.88,13.0,499263.0
2023-04-24 15:00:00,13.0,13.03,12.96,13.01,659463.0,13.0,13.03,12.96,13.01,659463.0
2023-04-24 15:30:00,13.01,13.08,12.99,13.05,1522074.0,13.01,13.08,12.99,13.05,1522074.0
2023-04-25 09:30:00,13.02,13.02,12.77,12.9,753581.0,13.02,13.02,12.77,12.9,753581.0
2023-04-25 10:00:00,12.91,12.97,12.78,12.83,507737.0,12.91,12.97,12.78,12.83,507737.0
2023-04-25 10:30:00,12.83,12.89,12.76,12.85,489224.0,12.83,12.89,12.76,12.85,489224.0
2023-04-25 11:00:00,12.85,12.91,12.83,12.88,348273.0,12.85,12.91,12.83,12.88,348273.0
2023-04-25 11:30:00,12.87,12.87,12.76,12.77,388036.0,12.87,12.87,12.76,12.77,388036.0
2023-04-25 12:00:00,12.78,12.83,12.77,12.79,230648.0,12.78,12.83,12.77,12.79,230648.0
2023-04-25 12:30:00,12.8,12.82,12.72,12.73,524133.0,12.8,12.82,12.72,12.73,524133.0
2023-04-25 13:00:00,12.74,12.76,12.65,12.7,626425.0,12.74,12.76,12.65,12.7,626425.0
2023-04-25 13:30:00,12.7,12.71,12.66,12.7,281582.0,12.7,12.71,12.66,12.7,281582.0
2023-04-25 14:00:00,12.71,12.73,12.66,12.73,345192.0,12.71,12.73,12.66,12.73,345192.0
2023-04-25 14:30:00,12.72,12.84,12.72,12.78,734547.0,12.72,12.84,12.72,12.78,734547.0
2023-04-25 15:00:00,12.79,12.83,12.75,12.78,477399.0,12.79,12.83,12.75,12.78,477399.0
2023-04-25 15:30:00,12.78,12.82,12.73,12.74,1500877.0,12.78,12.82,12.73,12.74,1500877.0
2023-04-26 09:30:00,12.84,12.95,12.78,12.82,1455392.0,12.84,12.95,12.78,12.82,1455392.0
2023-04-26 10:00:00,12.82,12.94,12.66,12.69,800612.0,12.82,12.94,12.66,12.69,800612.0
2023-04-26 10:30:00,12.69,12.74,12.66,12.71,492121.0,12.69,12.74,12.66,12.71,492121.0
2023-04-26 11:00:00,12.71,12.8,12.68,12.69,636323.0,12.71,12.8,12.68,12.69,636323.0
2023-04-26 11:30:00,12.69,12.83,12.68,12.8,453884.0,12.69,12.83,12.68,12.8,453884.0
2023-04-26 12:00:00,12.81,12.83,12.7,12.72,358120.0,12.81,12.83,12.7,12.72,358120.0
2023-04-26 12:30:00,12.73,12.77,12.68,12.72,289789.0,12.73,12.77,12.68,12.72,289789.0
2023-04-26 13:00:00,12.73,12.75,12.7,12.73,372451.0,12.73,12.75,12.7,12.73,372451.0
2023-04-26 13:30:00,12.74,12.78,12.7,12.73,471694.0,12.74,12.78,12.7,12.73,471694.0
2023-04-26 14:00:00,12.72,12.73,12.61,12.66,478044.0,12.72,12.73,12.61,12.66,478044.0
2023-04-26 14:30:00,12.66,12.66,12.52,12.53,643328.0,12.66,12.66,12.52,12.53,643328.0
2023-04-26 15:00:00,12.53,12.56,12.47,12.55,697167.0,12.53,12.56,12.47,12.55,697167.0
2023-04-26 15:30:00,12.56,12.56,12.41,12.46,2006661.0,12.56,12.56,12.41,12.46,2006661.0
2023-04-27 09:30:00,12.65,12.82,12.63,12.78,959285.0,12.65,12.82,12.63,12.78,959285.0
2023-04-27 10:00:00,12.78,12.79,12.63,12.66,747182.0,12.78,12.79,12.63,12.66,747182.0
2023-04-27 10:30:00,12.66,12.66,12.42,12.45,838739.0,12.66,12.66,12.42,12.45,838739.0
2023-04-27 11:00:00,12.46,12.67,12.43,12.66,754723.0,12.46,12.67,12.43,12.66,754723.0
2023-04-27 11:30:00,12.66,12.72,12.63,12.65,752137.0,12.66,12.72,12.63,12.65,752137.0
2023-04-27 12:00:00,12.64,12.72,12.63,12.7,647600.0,12.64,12.72,12.63,12.7,647600.0
2023-04-27 12:30:00,12.7,12.76,12.68,12.72,539289.0,12.7,12.76,12.68,12.72,539289.0
2023-04-27 13:00:00,12.72,12.77,12.66,12.77,775793.0,12.72,12.77,12.66,12.77,775793.0
2023-04-27 13:30:00,12.77,12.8,12.73,12.74,465519.0,12.77,12.8,12.73,12.74,465519.0
2023-04-27 14:00:00,12.75,12.81,12.72,12.81,507825.0,12.75,12.81,12.72,12.81,507825.0
2023-04-27 14:30:00,12.81,12.85,12.77,12.79,522672.0,12.81,12.85,12.77,12.79,522672.0
2023-04-27 15:00:00,12.78,12.84,12.76,12.81,707844.0,12.78,12.84,12.76,12.81,707844.0
2023-04-27 15:30:00,12.81,12.85,12.79,12.84,1788306.0,12.81,12.85,12.79,12.84,1788306.0
2023-04-28 09:30:00,12.88,13.1,12.78,13.04,2180017.0,12.88,13.1,12.78,13.04,2180017.0
2023-04-28 10:00:00,13.03,13.28,13.02,13.21,1756150.0,13.03,13.28,13.02,13.21,1756150.0
2023-04-28 10:30:00,13.21,13.35,13.15,13.23,1220344.0,13.21,13.35,13.15,13.23,1220344.0
2023-04-28 11:00:00,13.23,13.24,13.11,13.16,921904.0,13.23,13.24,13.11,13.16,921904.0
2023-04-28 11:30:00,13.16,13.24,13.12,13.22,654537.0,13.16,13.24,13.12,13.22,654537.0
2023-04-28 12:00:00,13.23,13.25,13.1,13.19,1027633.0,13.23,13.25,13.1,13.19,1027633.0
2023-04-28 12:30:00,13.19,13.24,13.11,13.21,922267.0,13.19,13.24,13.11,13.21,922267.0
2023-04-28 13:00:00,13.21,13.38,13.19,13.34,1508933.0,13.21,13.38,13.19,13.34,1508933.0
2023-04-28 13:30:00,13.34,13.36,13.25,13.26,995629.0,13.34,13.36,13.25,13.26,995629.0
2023-04-28 14:00:00,13.26,13.32,13.22,13.24,639506.0,13.26,13.32,13.22,13.24,639506.0
2023-04-28 14:30:00,13.25,13.34,13.24,13.33,724458.0,13.25,13.34,13.24,13.33,724458.0
2023-04-28 15:00:00,13.33,13.42,13.31,13.32,1584494.0,13.33,13.42,13.31,13.32,1584494.0
2023-04-28 15:30:00,13.32,13.37,13.27,13.35,2845721.0,13.32,13.37,13.27,13.35,2845721.0
2023-05-01 09:30:00,13.46,14.12,13.12,13.97,5884289.0,13.46,14.12,13.12,13.97,5884289.0
2023-05-01 10:00:00,13.96,14.12,13.86,14.1,3065973.0,13.96,14.12,13.86,14.1,3065973.0
2023-05-01 10:30:00,14.1,14.39,14.09,14.29,3698504.0,14.1,14.39,14.09,14.29,3698504.0
2023-05-01 11:00:00,14.29,14.3,13.99,14.12,1825824.0,14.29,14.3,13.99,14.12,1825824.0
2023-05-01 11:30:00,14.11,14.24,14.05,14.2,1658872.0,14.11,14.24,14.05,14.2,1658872.0
2023-05-01 12:00:00,14.21,14.53,14.2,14.4,2604395.0,14.21,14.53,14.2,14.4,2604395.0
2023-05-01 12:30:00,14.4,14.61,14.36,14.5,2281420.0,14.4,14.61,14.36,14.5,2281420.0
2023-05-01 13:00:00,14.5,14.66,14.45,14.45,2004008.0,14.5,14.66,14.45,14.45,2004008.0
2023-05-01 13:30:00,14.44,14.63,14.43,14.57,1440304.0,14.44,14.63,14.43,14.57,1440304.0
2023-05-01 14:00:00,14.57,14.62,14.44,14.51,1509990.0,14.57,14.62,14.44,14.51,1509990.0
2023-05-01 14:30:00,14.51,14.52,14.34,14.41,1389418.0,14.51,14.52,14.34,14.41,1389418.0
2023-05-01 15:00:00,14.41,14.55,14.4,14.54,1445961.0,14.41,14.55,14.4,14.54,1445961.0
2023-05-01 15:30:00,14.54,14.6,14.44,14.53,4460476.0,14.54,14.6,14.44,14.53,4460476.0
2023-05-02 09:30:00,14.46,14.63,14.12,14.3,3260299.0,14.46,14.63,14.12,14.3,3260299.0
2023-05-02 10:00:00,14.3,14.39,13.96,14.07,3283163.0,14.3,14.39,13.96,14.07,3283163.0
2023-05-02 10:30:00,14.06,14.2,14.0,14.12,1961555.0,14.06,14.2,14.0,14.12,1961555.0
2023-05-02 11:00:00,14.11,14.28,14.1,14.19,1278945.0,14.11,14.28,14.1,14.19,1278945.0
2023-05-02 11:30:00,14.2,14.4,14.13,14.31,932884.0,14.2,14.4,14.13,14.31,932884.0
2023-05-02 12:00:00,14.31,14.41,14.27,14.32,932961.0,14.31,14.41,14.27,14.32,932961.0
2023-05-02 12:30:00,14.32,14.44,14.32,14.39,887540.0,14.32,14.44,14.32,14.39,887540.0
2023-05-02 13:00:00,14.38,14.53,14.31,14.32,1128769.0,14.38,14.53,14.31,14.32,1128769.0
2023-05-02 13:30:00,14.32,14.41,14.24,14.35,890570.0,14.32,14.41,14.24,14.35,890570.0
2023-05-02 14:00:00,14.35,14.36,14.26,14.31,779609.0,14.35,14.36,14.26,14.31,779609.0
2023-05-02 14:30:00,14.31,14.35,14.22,14.33,659130.0,14.31,14.35,14.22,14.33,659130.0
2023-05-02 15:00:00,14.33,14.43,14.3,14.42,874716.0,14.33,14.43,14.3,14.42,874716.0
2023-05-02 15:30:00,14.42,14.43,14.31,14.38,2832172.0,14.42,14.43,14.31,14.38,2832172.0
2023-05-03 09:30:00,14.44,14.59,14.34,14.57,1788844.0,14.44,14.59,14.34,14.57,1788844.0
2023-05-03 10:00:00,14.56,14.59,14.42,14.47,875297.0,14.56,14.59,14.42,14.47,875297.0
2023-05-03 10:30:00,14.47,14.57,14.36,14.49,1067680.0,14.47,14.57,14.36,14.49,1067680.0
2023-05-03 11:00:00,14.49,14.64,14.42,14.58,897648.0,14.49,14.64,14.42,14.58,897648.0
2023-05-03 11:30:00,14.57,14.6,14.44,14.46,557194.0,14.57,14.6,14.44,14.46,557194.0
2023-05-03 12:00:00,14.46,14.58,14.43,14.57,465607.0,14.46,14.58,14.43,14.57,465607.0
2023-05-03 12:30:00,14.57,14.57,14.41,14.48,512596.0,14.57,14.57,14.41,14.48,512596.0
2023-05-03 13:00:00,14.48,14.48,14.37,14.47,934280.0,14.48,14.48,14.37,14.47,934280.0
2023-05-03 13:30:00,14.48,14.48,14.37,14.46,557259.0,14.48,14.48,14.37,14.46,557259.0
2023-05-03 14:00:00,14.46,14.56,14.42,14.43,1228097.0,14.46,14.56,14.42,14.43,1228097.0
2023-05-03 14:30:00,14.43,14.55,14.34,14.5,1102814.0,14.43,14.55,14.34,14.5,1102814.0
2023-05-03 15:00:00,14.5,14.55,14.27,14.31,1255889.0,14.5,14.55,14.27,14.31,1255889.0
2023-05-03 15:30:00,14.3,14.31,14.12,14.14,2963920.0,14.3,14.31,14.12,14.14,2963920.0
2023-05-04 09:30:00,14.73,14.78,14.02,14.03,3866373.0,14.73,14.78,14.02,14.03,3866373.0
2023-05-04 10:00:00,14.03,14.12,13.78,13.87,2339030.0,14.03,14.12,13.78,13.87,2339030.0
2023-05-04 10:30:00,13.87,13.95,13.72,13.77,1777907.0,13.87,13.95,13.72,13.77,1777907.0
2023-05-04 11:00:00,13.77,13.94,13.75,13.88,1396589.0,13.77,13.94,13.75,13.88,1396589.0
2023-05-04 11:30:00,13.87,13.98,13.64,13.67,1464114.0,13.87,13.98,13.64,13.67,1464114.0
2023-05-04 12:00:00,13.67,13.7,13.57,13.63,1343375.0,13.67,13.7,13.57,13.63,1343375.0
2023-05-04 12:30:00,13.63,13.78,13.59,13.77,1068635.0,13.63,13.78,13.59,13.77,1068635.0
2023-05-04 13:00:00,13.77,13.82,13.71,13.81,805871.0,13.77,13.82,13.71,13.81,805871.0
2023-05-04 13:30:00,13.81,13.9,13.75,13.86,852703.0,13.81,13.9,13.75,13.86,852703.0
2023-05-04 14:00:00,13.87,13.94,13.82,13.83,707255.0,13.87,13.94,13.82,13.83,707255.0
2023-05-04 14:30:00,13.82,13.89,13.79,13.87,760935.0,13.82,13.89,13.79,13.87,760935.0
2023-05-04 15:00:00,13.87,13.92,13.75,13.81,806912.0,13.87,13.92,13.75,13.81,806912.0
2023-05-04 15:30:00,13.81,13.84,13.71,13.75,2030592.0,13.81,13.84,13.71,13.75,2030592.0
2023-05-05 09:30:00,13.99,14.16,13.87,14.12,2005129.0,13.99,14.16,13.87,14.12,2005129.0
2023-05-05 10:00:00,14.12,14.35,14.06,14.21,1536818.0,14.12,14.35,14.06,14.21,1536818.0
2023-05-05 10:30:00,14.21,14.24,14.01,14.11,1838338.0,14.21,14.24,14.01,14.11,1838338.0
2023-05-05 11:00:00,14.11,14.2,14.06,14.16,1151897.0,14.11,14.2,14.06,14.16,1151897.0
2023-05-05 11:30:00,14.16,14.23,14.1,14.17,1053005.0,14.16,14.23,14.1,14.17,1053005.0
2023-05-05 12:00:00,14.18,14.4,14.17,14.31,1299960.0,14.18,14.4,14.17,14.31,1299960.0
2023-05-05 12:30:00,14.31,14.34,14.16,14.21,697436.0,14.31,14.34,14.16,14.21,697436.0
2023-05-05 13:00:00,14.21,14.29,14.2,14.24,587292.0,14.21,14.29,14.2,14.24,587292.0
2023-05-05 13:30:00,14.24,14.26,14.19,14.26,563871.0,14.24,14.26,14.19,14.26,563871.0
2023-05-05 14:00:00,14.25,14.27,14.16,14.24,617372.0,14.25,14.27,14.16,14.24,617372.0
2023-05-05 14:30:00,14.25,14.27,14.21,14.24,675733.0,14.25,14.27,14.21,14.24,675733.0
2023-05-05 15:00:00,14.25,14.3,14.2,14.24,821135.0,14.25,14.3,14.2,14.24,821135.0
2023-05-05 15:30:00,14.23,14.24,14.1,14.14,2569091.0,14.23,14.24,14.1,14.14,2569091.0
2023-05-08 09:30:00,14.26,14.43,14.06,14.18,1921032.0,14.26,14.43,14.06,14.18,1921032.0
2023-05-08 10:00:00,14.18,14.29,14.05,14.06,1128749.0,14.18,14.29,14.05,14.06,1128749.0
2023-05-08 10:30:00,14.06,14.27,14.05,14.25,1185237.0,14.06,14.27,14.05,14.25,1185237.0
2023-05-08 11:00:00,14.25,14.29,14.17,14.19,1064537.0,14.25,14.29,14.17,14.19,1064537.0
2023-05-08 11:30:00,14.19,14.25,14.14,14.24,498168.0,14.19,14.25,14.14,14.24,498168.0
2023-05-08 12:00:00,14.25,14.39,14.2,14.32,991885.0,14.25,14.39,14.2,14.32,991885.0
2023-05-08 12:30:00,14.33,14.35,14.22,14.24,763713.0,14.33,14.35,14.22,14.24,763713.0
2023-05-08 13:00:00,14.24,14.28,14.18,14.19,776372.0,14.24,14.28,14.18,14.19,776372.0
2023-05-08 13:30:00,14.19,14.25,14.15,14.16,650077.0,14.19,14.25,14.15,14.16,650077.0
2023-05-08 14:00:00,14.16,14.22,14.07,14.22,808516.0,14.16,14.22,14.07,14.22,808516.0
2023-05-08 14:30:00,14.21,14.29,14.19,14.26,686797.0,14.21,14.29,14.19,14.26,686797.0
2023-05-08 15:00:00,14.26,14.31,14.17,14.23,1149115.0,14.26,14.31,14.17,14.23,1149115.0
2023-05-08 15:30:00,14.22,14.28,14.19,14.26,2209587.0,14.22,14.28,14.19,14.26,2209587.0
2023-05-09 09:30:00,14.12,14.12,13.82,13.98,1525641.0,14.12,14.12,13.82,13.98,1525641.0
2023-05-09 10:00:00,13.98,14.06,13.86,13.98,906258.0,13.98,14.06,13.86,13.98,906258.0
2023-05-09 10:30:00,13.98,14.16,13.92,14.15,885634.0,13.98,14.16,13.92,14.15,885634.0
2023-05-09 11:00:00,14.16,14.22,14.07,14.18,653759.0,14.16,14.22,14.07,14.18,653759.0
2023-05-09 11:30:00,14.18,14.25,14.15,14.18,504932.0,14.18,14.25,14.15,14.18,504932.0
2023-05-09 12:00:00,14.17,14.2,14.09,14.15,437870.0,14.17,14.2,14.09,14.15,437870.0
2023-05-09 12:30:00,14.15,14.19,14.1,14.17,581565.0,14.15,14.19,14.1,14.17,581565.0
2023-05-09 13:00:00,14.17,14.18,14.11,14.14,413751.0,14.17,14.18,14.11,14.14,413751.0
2023-05-09 13:30:00,14.14,14.19,14.07,14.19,559105.0,14.14,14.19,14.07,14.19,559105.0
2023-05-09 14:00:00,14.19,14.21,14.11,14.13,691136.0,14.19,14.21,14.11,14.13,691136.0
2023-05-09 14:30:00,14.13,14.16,14.09,14.12,459549.0,14.13,14.16,14.09,14.12,459549.0
2023-05-09 15:00:00,14.12,14.17,14.1,14.12,639766.0,14.12,14.17,14.1,14.12,639766.0
2023-05-09 15:30:00,14.12,14.13,14.05,14.11,2206026.0,14.12,14.13,14.05,14.11,2206026.0
2023-05-10 09:30:00,14.26,14.26,13.78,14.02,2235250.0,14.26,14.26,13.78,14.02,2235250.0
2023-05-10 10:00:00,14.02,14.17,14.01,14.12,1096241.0,14.02,14.17,14.01,14.12,1096241.0
2023-05-10 10:30:00,14.12,14.16,13.92,13.96,743314.0,14.12,14.16,13.92,13.96,743314.0
2023-05-10 11:00:00,13.97,14.03,13.9,13.94,506001.0,13.97,14.03,13.9,13.94,506001.0
2023-05-10 11:30:00,13.94,13.96,13.85,13.91,619254.0,13.94,13.96,13.85,13.91,619254.0
2023-05-10 12:00:00,13.9,13.94,13.86,13.9,459703.0,13.9,13.94,13.86,13.9,459703.0
2023-05-10 12:30:00,13.9,13.91,13.82,13.88,553248.0,13.9,13.91,13.82,13.88,553248.0
2023-05-10 13:00:00,13.87,13.88,13.73,13.79,820398.0,13.87,13.88,13.73,13.79,820398.0
2023-05-10 13:30:00,13.78,13.84,13.75,13.83,389845.0,13.78,13.84,13.75,13.83,389845.0
2023-05-10 14:00:00,13.84,13.99,13.75,13.99,816644.0,13.84,13.99,13.75,13.99,816644.0
2023-05-10 14:30:00,13.99,14.01,13.96,13.98,497893.0,13.99,14.01,13.96,13.98,497893.0
2023-05-10 15:00:00,13.98,14.06,13.96,14.04,582124.0,13.98,14.06,13.96,14.04,582124.0
2023-05-10 15:30:00,14.04,14.11,14.02,14.09,1918660.0,14.04,14.11,14.02,14.09,1918660.0
2023-05-11 09:30:00,13.94,14.13,13.88,14.1,1483985.0,13.94,14.13,13.88,14.1,1483985.0
2023-05-11 10:00:00,14.1,14.16,13.86,13.98,1111715.0,14.1,14.16,13.86,13.98,1111715.0
2023-05-11 10:30:00,13.99,14.01,13.78,13.79,906268.0,13.99,14.01,13.78,13.79,906268.0
2023-05-11 11:00:00,13.79,13.86,13.76,13.83,711492.0,13.79,13.86,13.76,13.83,711492.0
2023-05-11 11:30:00,13.83,13.87,13.77,13.81,689898.0,13.83,13.87,13.77,13.81,689898.0
2023-05-11 12:00:00,13.81,13.89,13.78,13.86,567877.0,13.81,13.89,13.78,13.86,567877.0
2023-05-11 12:30:00,13.86,13.86,13.7,13.73,577726.0,13.86,13.86,13.7,13.73,577726.0
2023-05-11 13:00:00,13.73,13.79,13.69,13.78,441884.0,13.73,13.79,13.69,13.78,441884.0
2023-05-11 13:30:00,13.77,13.78,13.66,13.76,624764.0,13.77,13.78,13.66,13.76,624764.0
2023-05-11 14:00:00,13.76,13.76,13.67,13.71,422678.0,13.76,13.76,13.67,13.71,422678.0
2023-05-11 14:30:00,13.7,13.73,13.66,13.66,435261.0,13.7,13.73,13.66,13.66,435261.0
2023-05-11 15:00:00,13.67,13.76,13.67,13.74,541453.0,13.67,13.76,13.67,13.74,541453.0
2023-05-11 15:30:00,13.73,13.74,13.63,13.66,2139394.0,13.73,13.74,13.63,13.66,2139394.0
2023-05-12 09:30:00,13.73,13.73,13.49,13.54,1118995.0,13.73,13.73,13.49,13.54,1118995.0
2023-05-12 10:00:00,13.53,13.54,13.38,13.41,733925.0,13.53,13.54,13.38,13.41,733925.0
2023-05-12 10:30:00,13.42,13.46,13.3,13.34,947677.0,13.42,13.46,13.3,13.34,947677.0
2023-05-12 11:00:00,13.34,13.36,13.21,13.29,1075717.0,13.34,13.36,13.21,13.29,1075717.0
2023-05-12 11:30:00,13.29,13.29,13.14,13.21,798845.0,13.29,13.29,13.14,13.21,798845.0
2023-05-12 12:00:00,13.21,13.23,13.14,13.18,609902.0,13.21,13.23,13.14,13.18,609902.0
2023-05-12 12:30:00,13.18,13.24,13.07,13.14,908444.0,13.18,13.24,13.07,13.14,908444.0
2023-05-12 13:00:00,13.13,13.17,13.1,13.15,862853.0,13.13,13.17,13.1,13.15,862853.0
2023-05-12 13:30:00,13.15,13.18,13.06,13.08,667341.0,13.15,13.18,13.06,13.08,667341.0
2023-05-12 14:00:00,13.08,13.12,13.01,13.09,1066513.0,13.08,13.12,13.01,13.09,1066513.0
2023-05-12 14:30:00,13.08,13.11,13.06,13.1,461468.0,13.08,13.11,13.06,13.1,461468.0
2023-05-12 15:00:00,13.1,13.21,13.09,13.21,775074.0,13.1,13.21,13.09,13.21,775074.0
2023-05-12 15:30:00,13.21,13.27,13.18,13.24,1685838.0,13.21,13.27,13.18,13.24,1685838.0
2023-05-15 09:30:00,13.24,13.38,13.15,13.33,1406324.0,13.24,13.38,13.15,13.33,1406324.0
2023-05-15 10:00:00,13.34,13.44,13.27,13.44,789671.0,13.34,13.44,13.27,13.44,789671.0
2023-05-15 10:30:00,13.44,13.51,13.4,13.47,692238.0,13.44,13.51,13.4,13.47,692238.0
2023-05-15 11:00:00,13.48,13.66,13.47,13.62,896597.0,13.48,13.66,13.47,13.62,896597.0
2023-05-15 11:30:00,13.62,13.63,13.51,13.54,646259.0,13.62,13.63,13.51,13.54,646259.0
2023-05-15 12:00:00,13.54,13.56,13.48,13.54,510645.0,13.54,13.56,13.48,13.54,510645.0
2023-05-15 12:30:00,13.54,13.63,13.52,13.62,464153.0,13.54,13.63,13.52,13.62,464153.0
2023-05-15 13:00:00,13.62,13.7,13.6,13.65,406533.0,13.62,13.7,13.6,13.65,406533.0
2023-05-15 13:30:00,13.65,13.71,13.63,13.69,402494.0,13.65,13.71,13.63,13.69,402494.0
2023-05-15 14:00:00,13.69,13.72,13.64,13.69,413628.0,13.69,13.72,13.64,13.69,413628.0
2023-05-15 14:30:00,13.69,13.74,13.68,13.71,417131.0,13.69,13.74,13.68,13.71,417131.0
2023-05-15 15:00:00,13.72,13.77,13.7,13.75,563970.0,13.72,13.77,13.7,13.75,563970.0
2023-05-15 15:30:00,13.74,13.77,13.65,13.71,1622724.0,13.74,13.77,13.65,13.71,1622724.0
2023-05-16 09:30:00,13.62,13.62,13.32,13.41,990032.0,13.62,13.62,13.32,13.41,990032.0
2023-05-16 10:00:00,13.41,13.53,13.36,13.53,698762.0,13.41,13.53,13.36,13.53,698762.0
2023-05-16 10:30:00,13.53,13.82,13.53,13.75,922480.0,13.53,13.82,13.53,13.75,922480.0
2023-05-16 11:00:00,13.75,13.85,13.66,13.71,997190.0,13.75,13.85,13.66,13.71,997190.0
2023-05-16 11:30:00,13.71,13.83,13.66,13.82,982981.0,13.71,13.83,13.66,13.82,982981.0
2023-05-16 12:00:00,13.81,13.85,13.77,13.8,604518.0,13.81,13.85,13.77,13.8,604518.0
2023-05-16 12:30:00,13.8,13.81,13.7,13.74,428895.0,13.8,13.81,13.7,13.74,428895.0
2023-05-16 13:00:00,13.74,13.74,13.63,13.64,355720.0,13.74,13.74,13.63,13.64,355720.0
2023-05-16 13:30:00,13.63,13.66,13.6,13.63,265410.0,13.63,13.66,13.6,13.63,265410.0
2023-05-16 14:00:00,13.62,13.65,13.58,13.64,294490.0,13.62,13.65,13.58,13.64,294490.0
2023-05-16 14:30:00,13.65,13.65,13.59,13.63,235211.0,13.65,13.65,13.59,13.63,235211.0
2023-05-16 15:00:00,13.63,13.66,13.57,13.6,584553.0,13.63,13.66,13.57,13.6,584553.0
2023-05-16 15:30:00,13.6,13.6,13.45,13.48,1684217.0,13.6,13.6,13.45,13.48,1684217.0
2023-05-17 09:30:00,13.64,13.97,13.62,13.78,1802552.0,13.64,13.97,13.62,13.78,1802552.0
2023-05-17 10:00:00,13.78,13.88,13.74,13.85,873029.0,13.78,13.88,13.74,13.85,873029.0
2023-05-17 10:30:00,13.86,14.04,13.84,13.9,1334180.0,13.86,14.04,13.84,13.9,1334180.0
2023-05-17 11:00:00,13.91,14.14,13.9,14.13,1331753.0,13.91,14.14,13.9,14.13,1331753.0
2023-05-17 11:30:00,14.14,14.21,14.1,14.19,1568311.0,14.14,14.21,14.1,14.19,1568311.0
2023-05-17 12:00:00,14.18,14.3,14.16,14.29,943408.0,14.18,14.3,14.16,14.29,943408.0
2023-05-17 12:30:00,14.28,14.33,14.25,14.29,1065691.0,14.28,14.33,14.25,14.29,1065691.0
2023-05-17 13:00:00,14.3,14.4,14.27,14.38,922456.0,14.3,14.4,14.27,14.38,922456.0
2023-05-17 13:30:00,14.38,14.38,14.29,14.32,780456.0,14.38,14.38,14.29,14.32,780456.0
2023-05-17 14:00:00,14.33,14.37,14.3,14.34,685859.0,14.33,14.37,14.3,14.34,685859.0
2023-05-17 14:30:00,14.34,14.35,14.28,14.3,501282.0,14.34,14.35,14.28,14.3,501282.0
2023-05-17 15:00:00,14.31,14.34,14.22,14.24,805552.0,14.31,14.34,14.22,14.24,805552.0
2023-05-17 15:30:00,14.24,14.35,14.2,14.34,2164894.0,14.24,14.35,14.2,14.34,2164894.0
2023-05-18 09:30:00,14.26,14.59,14.26,14.36,2043557.0,14.26,14.59,14.26,14.36,2043557.0
2023-05-18 10:00:00,14.36,14.51,14.28,14.5,996804.0,14.36,14.51,14.28,14.5,996804.0
2023-05-18 10:30:00,14.5,14.55,14.47,14.49,754223.0,14.5,14.55,14.47,14.49,754223.0
2023-05-18 11:00:00,14.5,14.5,14.38,14.48,630986.0,14.5,14.5,14.38,14.48,630986.0
2023-05-18 11:30:00,14.48,14.53,14.42,14.47,762311.0,14.48,14.53,14.42,14.47,762311.0
2023-05-18 12:00:00,14.46,14.47,14.29,14.32,838207.0,14.46,14.47,14.29,14.32,838207.0
2023-05-18 12:30:00,14.32,14.36,14.29,14.31,620021.0,14.32,14.36,14.29,14.31,620021.0
2023-05-18 13:00:00,14.32,14.38,14.3,14.31,550875.0,14.32,14.38,14.3,14.31,550875.0
2023-05-18 13:30:00,14.31,14.36,14.29,14.33,405304.0,14.31,14.36,14.29,14.33,405304.0
2023-05-18 14:00:00,14.33,14.44,14.33,14.42,649003.0,14.33,14.44,14.33,14.42,649003.0
2023-05-18 14:30:00,14.42,14.48,14.41,14.46,574586.0,14.42,14.48,14.41,14.46,574586.0
2023-05-18 15:00:00,14.46,14.53,14.44,14.48,720057.0,14.46,14.53,14.44,14.48,720057.0
2023-05-18 15:30:00,14.48,14.54,14.46,14.52,1918051.0,14.48,14.54,14.46,14.52,1918051.0
2023-05-19 09:30:00,14.54,14.54,14.29,14.37,1220684.0,14.54,14.54,14.29,14.37,1220684.0
2023-05-19 10:00:00,14.37,14.37,14.22,14.29,784420.0,14.37,14.37,14.22,14.29,784420.0
2023-05-19 10:30:00,14.29,14.32,14.17,14.26,707320.0,14.29,14.32,14.17,14.26,707320.0
2023-05-19 11:00:00,14.26,14.33,14.14,14.17,1049724.0,14.26,14.33,14.14,14.17,1049724.0
2023-05-19 11:30:00,14.17,14.19,14.05,14.08,1020696.0,14.17,14.19,14.05,14.08,1020696.0
2023-05-19 12:00:00,14.08,14.1,14.0,14.02,854961.0,14.08,14.1,14.0,14.02,854961.0
2023-05-19 12:30:00,14.02,14.17,13.98,14.16,778019.0,14.02,14.17,13.98,14.16,778019.0
2023-05-19 13:00:00,14.17,14.25,14.15,14.25,1056192.0,14.17,14.25,14.15,14.25,1056192.0
2023-05-19 13:30:00,14.25,14.26,14.11,14.14,707846.0,14.25,14.26,14.11,14.14,707846.0
2023-05-19 14:00:00,14.14,14.22,14.1,14.16,471814.0,14.14,14.22,14.1,14.16,471814.0
2023-05-19 14:30:00,14.16,14.21,14.14,14.2,304771.0,14.16,14.21,14.14,14.2,304771.0
2023-05-19 15:00:00,14.2,14.21,14.12,14.14,446298.0,14.2,14.21,14.12,14.14,446298.0
2023-05-19 15:30:00,14.14,14.17,14.1,14.15,1514935.0,14.14,14.17,14.1,14.15,1514935.0
2023-05-22 09:30:00,14.23,14.28,13.9,14.12,1360444.0,14.23,14.28,13.9,14.12,1360444.0
2023-05-22 10:00:00,14.13,14.33,14.1,14.27,1061039.0,14.13,14.33,14.1,14.27,1061039.0
2023-05-22 10:30:00,14.27,14.43,14.25,14.42,733521.0,14.27,14.43,14.25,14.42,733521.0
2023-05-22 11:00:00,14.43,14.46,14.36,14.45,535509.0,14.43,14.46,14.36,14.45,535509.0
2023-05-22 11:30:00,14.44,14.45,14.36,14.44,490696.0,14.44,14.45,14.36,14.44,490696.0
2023-05-22 12:00:00,14.44,14.48,14.41,14.46,408222.0,14.44,14.48,14.41,14.46,408222.0
2023-05-22 12:30:00,14.46,14.5,14.44,14.5,387300.0,14.46,14.5,14.44,14.5,387300.0
2023-05-22 13:00:00,14.5,14.52,14.4,14.45,511817.0,14.5,14.52,14.4,14.45,511817.0
2023-05-22 13:30:00,14.44,14.5,14.42,14.46,394227.0,14.44,14.5,14.42,14.46,394227.0
2023-05-22 14:00:00,14.46,14.47,14.39,14.45,304469.0,14.46,14.47,14.39,14.45,304469.0
2023-05-22 14:30:00,14.44,14.47,14.42,14.45,254890.0,14.44,14.47,14.42,14.45,254890.0
2023-05-22 15:00:00,14.45,14.46,14.34,14.37,479614.0,14.45,14.46,14.34,14.37,479614.0
2023-05-22 15:30:00,14.36,14.37,14.29,14.33,1242950.0,14.36,14.37,14.29,14.33,1242950.0
2023-05-23 09:30:00,14.24,14.63,14.16,14.63,1155651.0,14.24,14.63,14.16,14.63,1155651.0
2023-05-23 10:00:00,14.63,14.85,14.63,14.84,1324241.0,14.63,14.85,14.63,14.84,1324241.0
2023-05-23 10:30:00,14.84,14.89,14.76,14.84,908202.0,14.84,14.89,14.76,14.84,908202.0
2023-05-23 11:00:00,14.84,14.93,14.8,14.88,966088.0,14.84,14.93,14.8,14.88,966088.0
2023-05-23 11:30:00,14.87,14.89,14.68,14.76,834689.0,14.87,14.89,14.68,14.76,834689.0
2023-05-23 12:00:00,14.76,14.82,14.67,14.69,766849.0,14.76,14.82,14.67,14.69,766849.0
2023-05-23 12:30:00,14.69,14.69,14.47,14.47,770699.0,14.69,14.69,14.47,14.47,770699.0
2023-05-23 13:00:00,14.47,14.62,14.45,14.54,501830.0,14.47,14.62,14.45,14.54,501830.0
2023-05-23 13:30:00,14.54,14.6,14.5,14.56,619679.0,14.54,14.6,14.5,14.56,619679.0
2023-05-23 14:00:00,14.56,14.65,14.46,14.48,616199.0,14.56,14.65,14.46,14.48,616199.0
2023-05-23 14:30:00,14.48,14.54,14.44,14.54,516414.0,14.48,14.54,14.44,14.54,516414.0
2023-05-23 15:00:00,14.53,14.55,14.45,14.49,653772.0,14.53,14.55,14.45,14.49,653772.0
2023-05-23 15:30:00,14.49,14.56,14.44,14.47,1429745.0,14.49,14.56,14.44,14.47,1429745.0
2023-05-24 09:30:00,14.29,14.29,14.03,14.1,1467312.0,14.29,14.29,14.03,14.1,1467312.0
2023-05-24 10:00:00,14.09,14.12,13.87,13.92,1280293.0,14.09,14.12,13.87,13.92,1280293.0
2023-05-24 10:30:00,13.92,14.04,13.87,14.0,890641.0,13.92,14.04,13.87,14.0,890641.0
2023-05-24 11:00:00,14.0,14.11,13.94,14.05,570986.0,14.0,14.11,13.94,14.05,570986.0
2023-05-24 11:30:00,14.06,14.16,14.0,14.14,578888.0,14.06,14.16,14.0,14.14,578888.0
2023-05-24 12:00:00,14.14,14.2,14.09,14.13,384310.0,14.14,14.2,14.09,14.13,384310.0
2023-05-24 12:30:00,14.13,14.19,14.1,14.15,418435.0,14.13,14.19,14.1,14.15,418435.0
2023-05-24 13:00:00,14.15,14.17,14.09,14.15,340579.0,14.15,14.17,14.09,14.15,340579.0
2023-05-24 13:30:00,14.15,14.23,14.13,14.23,384818.0,14.15,14.23,14.13,14.23,384818.0
2023-05-24 14:00:00,14.22,14.24,14.15,14.16,425536.0,14.22,14.24,14.15,14.16,425536.0
2023-05-24 14:30:00,14.16,14.2,14.14,14.15,362776.0,14.16,14.2,14.14,14.15,362776.0
2023-05-24 15:00:00,14.16,14.27,14.13,14.23,598490.0,14.16,14.27,14.13,14.23,598490.0
2023-05-24 15:30:00,14.22,14.3,14.19,14.23,1539527.0,14.22,14.3,14.19,14.23,1539527.0
2023-05-25 09:30:00,14.4,14.69,14.4,14.6,1864940.0,14.4,14.69,14.4,14.6,1864940.0
2023-05-25 10:00:00,14.6,14.66,14.26,14.35,1055530.0,14.6,14.66,14.26,14.35,1055530.0
2023-05-25 10:30:00,14.35,14.4,14.29,14.38,685620.0,14.35,14.4,14.29,14.38,685620.0
2023-05-25 11:00:00,14.38,14.4,14.31,14.37,483291.0,14.38,14.4,14.31,14.37,483291.0
2023-05-25 11:30:00,14.37,14.39,14.23,14.37,628192.0,14.37,14.39,14.23,14.37,628192.0
2023-05-25 12:00:00,14.37,14.38,14.27,14.29,481117.0,14.37,14.38,14.27,14.29,481117.0
2023-05-25 12:30:00,14.3,14.43,14.25,14.37,397849.0,14.3,14.43,14.25,14.37,397849.0
2023-05-25 13:00:00,14.37,14.47,14.35,14.46,322553.0,14.37,14.47,14.35,14.46,322553.0
2023-05-25 13:30:00,14.46,14.53,14.45,14.49,461064.0,14.46,14.53,14.45,14.49,461064.0
2023-05-25 14:00:00,14.49,14.55,14.46,14.48,427673.0,14.49,14.55,14.46,14.48,427673.0
2023-05-25 14:30:00,14.47,14.48,14.41,14.44,442046.0,14.47,14.48,14.41,14.44,442046.0
2023-05-25 15:00:00,14.44,14.48,14.4,14.48,458844.0,14.44,14.48,14.4,14.48,458844.0
2023-05-25 15:30:00,14.48,14.51,14.44,14.49,1472266.0,14.48,14.51,14.44,14.49,1472266.0
2023-05-26 09:30:00,14.55,14.73,14.5,14.5,1234133.0,14.55,14.73,14.5,14.5,1234133.0
2023-05-26 10:00:00,14.51,14.6,14.47,14.53,570661.0,14.51,14.6,14.47,14.53,570661.0
2023-05-26 10:30:00,14.54,14.63,14.44,14.54,662337.0,14.54,14.63,14.44,14.54,662337.0
2023-05-26 11:00:00,14.54,14.58,14.45,14.45,614968.0,14.54,14.58,14.45,14.45,614968.0
2023-05-26 11:30:00,14.46,14.5,14.38,14.39,528458.0,14.46,14.5,14.38,14.39,528458.0
2023-05-26 12:00:00,14.38,14.48,14.36,14.46,553463.0,14.38,14.48,14.36,14.46,553463.0
2023-05-26 12:30:00,14.45,14.48,14.35,14.39,743002.0,14.45,14.48,14.35,14.39,743002.0
2023-05-26 13:00:00,14.4,14.47,14.38,14.4,675305.0,14.4,14.47,14.38,14.4,675305.0
2023-05-26 13:30:00,14.39,14.44,14.37,14.44,343601.0,14.39,14.44,14.37,14.44,343601.0
2023-05-26 14:00:00,14.44,14.45,14.4,14.43,345378.0,14.44,14.45,14.4,14.43,345378.0
2023-05-26 14:30:00,14.43,14.52,14.41,14.46,621624.0,14.43,14.52,14.41,14.46,621624.0
2023-05-26 15:00:00,14.47,14.49,14.45,14.46,476730.0,14.47,14.49,14.45,14.46,476730.0
2023-05-26 15:30:00,14.46,14.49,14.4,14.48,1415232.0,14.46,14.49,14.4,14.48,1415232.0
2023-05-30 09:30:00,14.73,14.99,14.7,14.82,2130744.0,14.73,14.99,14.7,14.82,2130744.0
2023-05-30 10:00:00,14.83,14.91,14.65,14.66,1039297.0,14.83,14.91,14.65,14.66,1039297.0
2023-05-30 10:30:00,14.66,14.75,14.64,14.7,591508.0,14.66,14.75,14.64,14.7,591508.0
2023-05-30 11:00:00,14.71,14.76,14.51,14.59,799821.0,14.71,14.76,14.51,14.59,799821.0
2023-05-30 11:30:00,14.59,14.7,14.55,14.66,536411.0,14.59,14.7,14.55,14.66,536411.0
2023-05-30 12:00:00,14.67,14.74,14.63,14.71,475398.0,14.67,14.74,14.63,14.71,475398.0
2023-05-30 12:30:00,14.71,14.73,14.64,14.71,285506.0,14.71,14.73,14.64,14.71,285506.0
2023-05-30 13:00:00,14.71,14.75,14.58,14.64,634394.0,14.71,14.75,14.58,14.64,634394.0
2023-05-30 13:30:00,14.63,14.76,14.61,14.76,660514.0,14.63,14.76,14.61,14.76,660514.0
2023-05-30 14:00:00,14.76,14.82,14.74,14.79,475998.0,14.76,14.82,14.74,14.79,475998.0
2023-05-30 14:30:00,14.79,14.85,14.77,14.77,369461.0,14.79,14.85,14.77,14.77,369461.0
2023-05-30 15:00:00,14.77,14.81,14.74,14.79,522753.0,14.77,14.81,14.74,14.79,522753.0
2023-05-30 15:30:00,14.79,14.85,14.78,14.81,1405556.0,14.79,14.85,14.78,14.81,1405556.0
2023-05-31 09:30:00,14.89,14.97,14.63,14.76,1440272.0,14.89,14.97,14.63,14.76,1440272.0
2023-05-31 10:00:00,14.76,14.77,14.35,14.4,988496.0,14.76,14.77,14.35,14.4,988496.0
2023-05-31 10:30:00,14.4,14.46,14.35,14.43,883476.0,14.4,14.46,14.35,14.43,883476.0
2023-05-31 11:00:00,14.43,14.46,14.34,14.4,528815.0,14.43,14.46,14.34,14.4,528815.0
2023-05-31 11:30:00,14.4,14.46,14.38,14.43,579944.0,14.4,14.46,14.38,14.43,579944.0
2023-05-31 12:00:00,14.43,14.5,14.38,14.41,572840.0,14.43,14.5,14.38,14.41,572840.0
2023-05-31 12:30:00,14.4,14.48,14.36,14.39,417703.0,14.4,14.48,14.36,14.39,417703.0
2023-05-31 13:00:00,14.4,14.52,14.37,14.52,355373.0,14.4,14.52,14.37,14.52,355373.0
2023-05-31 13:30:00,14.52,14.64,14.51,14.63,455426.0,14.52,14.64,14.51,14.63,455426.0
2023-05-31 14:00:00,14.62,14.72,14.59,14.72,397296.0,14.62,14.72,14.59,14.72,397296.0
2023-05-31 14:30:00,14.72,14.78,14.68,14.74,964261.0,14.72,14.78,14.68,14.74,964261.0
2023-05-31 15:00:00,14.75,14.76,14.66,14.72,806915.0,14.75,14.76,14.66,14.72,806915.0
2023-05-31 15:30:00,14.71,14.85,14.7,14.85,1826052.0,14.71,14.85,14.7,14.85,1826052.0
2023-06-01 09:30:00,14.85,14.98,14.73,14.96,1029689.0,14.85,14.98,14.73,14.96,1029689.0
2023-06-01 10:00:00,14.97,15.07,14.91,15.04,1005140.0,14.97,15.07,14.91,15.04,1005140.0
2023-06-01 10:30:00,15.04,15.4,15.0,15.29,1642745.0,15.04,15.4,15.0,15.29,1642745.0
2023-06-01 11:00:00,15.3,15.41,15.25,15.31,1080157.0,15.3,15.41,15.25,15.31,1080157.0
2023-06-01 11:30:00,15.31,15.38,15.22,15.28,664731.0,15.31,15.38,15.22,15.28,664731.0
2023-06-01 12:00:00,15.29,15.37,15.24,15.34,656071.0,15.29,15.37,15.24,15.34,656071.0
2023-06-01 12:30:00,15.35,15.38,15.26,15.37,427738.0,15.35,15.38,15.26,15.37,427738.0
2023-06-01 13:00:00,15.37,15.43,15.29,15.38,780641.0,15.37,15.43,15.29,15.38,780641.0
2023-06-01 13:30:00,15.39,15.48,15.34,15.4,891666.0,15.39,15.48,15.34,15.4,891666.0
2023-06-01 14:00:00,15.4,15.47,15.33,15.47,819968.0,15.4,15.47,15.33,15.47,819968.0
2023-06-01 14:30:00,15.47,15.54,15.44,15.52,814863.0,15.47,15.54,15.44,15.52,814863.0
2023-06-01 15:00:00,15.52,15.55,15.4,15.42,988489.0,15.52,15.55,15.4,15.42,988489.0
2023-06-01 15:30:00,15.42,15.58,15.38,15.51,2843053.0,15.42,15.58,15.38,15.51,2843053.0
2023-06-02 09:30:00,15.71,16.05,15.68,15.71,2407105.0,15.71,16.05,15.68,15.71,2407105.0
2023-06-02 10:00:00,15.71,15.93,15.68,15.92,1122902.0,15.71,15.93,15.68,15.92,1122902.0
2023-06-02 10:30:00,15.92,16.01,15.87,15.97,955703.0,15.92,16.01,15.87,15.97,955703.0
2023-06-02 11:00:00,15.98,16.08,15.95,16.03,924816.0,15.98,16.08,15.95,16.03,924816.0
2023-06-02 11:30:00,16.04,16.16,16.03,16.08,995293.0,16.04,16.16,16.03,16.08,995293.0
2023-06-02 12:00:00,16.09,16.12,15.97,16.03,732286.0,16.09,16.12,15.97,16.03,732286.0
2023-06-02 12:30:00,16.03,16.07,15.96,15.97,429102.0,16.03,16.07,15.96,15.97,429102.0
2023-06-02 13:00:00,15.98,16.06,15.95,16.05,500093.0,15.98,16.06,15.95,16.05,500093.0
2023-06-02 13:30:00,16.05,16.06,15.91,15.94,741290.0,16.05,16.06,15.91,15.94,741290.0
2023-06-02 14:00:00,15.95,15.96,15.88,15.92,475681.0,15.95,15.96,15.88,15.92,475681.0
2023-06-02 14:30:00,15.92,15.97,15.91,15.97,386920.0,15.92,15.97,15.91,15.97,386920.0
2023-06-02 15:00:00,15.97,15.98,15.89,15.9,540726.0,15.97,15.98,15.89,15.9,540726.0
2023-06-02 15:30:00,15.9,15.96,15.75,15.79,2383951.0,15.9,15.96,15.75,15.79,2383951.0
2023-06-05 09:30:00,15.75,15.8,15.69,15.77,785065.0,15.75,15.8,15.69,15.77,785065.0
2023-06-05 10:00:00,15.78,16.05,15.77,15.99,1373742.0,15.78,16.05,15.77,15.99,1373742.0
2023-06-05 10:30:00,15.99,16.02,15.89,15.96,814916.0,15.99,16.02,15.89,15.96,814916.0
2023-06-05 11:00:00,15.96,16.08,15.95,16.03,836878.0,15.96,16.08,15.95,16.03,836878.0
2023-06-05 11:30:00,16.03,16.08,15.97,16.04,530997.0,16.03,16.08,15.97,16.04,530997.0
2023-06-05 12:00:00,16.04,16.16,15.99,16.11,542978.0,16.04,16.16,15.99,16.11,542978.0
2023-06-05 12:30:00,16.12,16.17,16.07,16.13,546512.0,16.12,16.17,16.07,16.13,546512.0
2023-06-05 13:00:00,16.13,16.18,16.08,16.11,566420.0,16.13,16.18,16.08,16.11,566420.0
2023-06-05 13:30:00,16.11,16.19,16.08,16.18,637193.0,16.11,16.19,16.08,16.18,637193.0
2023-06-05 14:00:00,16.18,16.21,16.09,16.14,600758.0,16.18,16.21,16.09,16.14,600758.0
2023-06-05 14:30:00,16.14,16.14,16.02,16.11,618384.0,16.14,16.14,16.02,16.11,618384.0
2023-06-05 15:00:00,16.11,16.16,16.03,16.14,662048.0,16.11,16.16,16.03,16.14,662048.0
2023-06-05 15:30:00,16.14,16.21,16.08,16.18,1763658.0,16.14,16.21,16.08,16.18,1763658.0
2023-06-06 09:30:00,16.15,16.49,16.11,16.45,1525365.0,16.15,16.49,16.11,16.45,1525365.0
2023-06-06 10:00:00,16.46,16.56,16.4,16.48,1256764.0,16.46,16.56,16.4,16.48,1256764.0
2023-06-06 10:30:00,16.47,16.6,16.44,16.57,757383.0,16.47,16.6,16.44,16.57,757383.0
2023-06-06 11:00:00,16.57,16.7,16.51,16.6,934792.0,16.57,16.7,16.51,16.6,934792.0
2023-06-06 11:30:00,16.6,16.73,16.6,16.68,722385.0,16.6,16.73,16.6,16.68,722385.0
2023-06-06 12:00:00,16.68,16.71,16.64,16.7,461746.0,16.68,16.71,16.64,16.7,461746.0
2023-06-06 12:30:00,16.7,16.74,16.61,16.74,582048.0,16.7,16.74,16.61,16.74,582048.0
2023-06-06 13:00:00,16.74,16.79,16.68,16.74,630128.0,16.74,16.79,16.68,16.74,630128.0
2023-06-06 13:30:00,16.74,16.76,16.71,16.73,519759.0,16.74,16.76,16.71,16.73,519759.0
2023-06-06 14:00:00,16.73,16.78,16.69,16.73,604158.0,16.73,16.78,16.69,16.73,604158.0
2023-06-06 14:30:00,16.73,16.8,16.7,16.79,471429.0,16.73,16.8,16.7,16.79,471429.0
2023-06-06 15:00:00,16.79,16.81,16.73,16.81,754459.0,16.79,16.81,16.73,16.81,754459.0
2023-06-06 15:30:00,16.8,16.85,16.7,16.74,2013699.0,16.8,16.85,16.7,16.74,2013699.0
2023-06-07 09:30:00,16.87,17.01,16.78,17.01,2088789.0,16.87,17.01,16.78,17.01,2088789.0
2023-06-07 10:00:00,17.01,17.07,16.92,16.99,1529659.0,17.01,17.07,16.92,16.99,1529659.0
2023-06-07 10:30:00,17.0,17.09,16.77,16.89,1417428.0,17.0,17.09,16.77,16.89,1417428.0
2023-06-07 11:00:00,16.89,17.05,16.83,17.03,931989.0,16.89,17.05,16.83,17.03,931989.0
2023-06-07 11:30:00,17.03,17.08,16.99,17.04,1084005.0,17.03,17.08,16.99,17.04,1084005.0
2023-06-07 12:00:00,17.04,17.15,16.93,16.98,984188.0,17.04,17.15,16.93,16.98,984188.0
2023-06-07 12:30:00,16.98,17.18,16.97,17.14,1259115.0,16.98,17.18,16.97,17.14,1259115.0
2023-06-07 13:00:00,17.13,17.14,17.04,17.04,844215.0,17.13,17.14,17.04,17.04,844215.0
2023-06-07 13:30:00,17.05,17.09,17.0,17.04,653748.0,17.05,17.09,17.0,17.04,653748.0
2023-06-07 14:00:00,17.04,17.21,17.04,17.11,710555.0,17.04,17.21,17.04,17.11,710555.0
2023-06-07 14:30:00,17.11,17.21,17.09,17.2,872498.0,17.11,17.21,17.09,17.2,872498.0
2023-06-07 15:00:00,17.2,17.23,17.11,17.15,791495.0,17.2,17.23,17.11,17.15,791495.0
2023-06-07 15:30:00,17.14,17.17,17.01,17.02,1946446.0,17.14,17.17,17.01,17.02,1946446.0
2023-06-08 09:30:00,16.92,16.99,16.63,16.76,1460225.0,16.92,16.99,16.63,16.76,1460225.0
2023-06-08 10:00:00,16.76,16.84,16.72,16.8,691879.0,16.76,16.84,16.72,16.8,691879.0
2023-06-08 10:30:00,16.8,16.86,16.75,16.8,931187.0,16.8,16.86,16.75,16.8,931187.0
2023-06-08 11:00:00,16.8,16.93,16.76,16.93,665644.0,16.8,16.93,16.76,16.93,665644.0
2023-06-08 11:30:00,16.93,17.0,16.89,16.96,594035.0,16.93,17.0,16.89,16.96,594035.0
2023-06-08 12:00:00,16.96,17.02,16.88,17.02,411991.0,16.96,17.02,16.88,17.02,411991.0
2023-06-08 12:30:00,17.02,17.06,16.96,17.02,543595.0,17.02,17.06,16.96,17.02,543595.0
2023-06-08 13:00:00,17.02,17.1,17.01,17.1,458850.0,17.02,17.1,17.01,17.1,458850.0
2023-06-08 13:30:00,17.09,17.1,16.98,17.05,496961.0,17.09,17.1,16.98,17.05,496961.0
2023-06-08 14:00:00,17.06,17.09,17.0,17.04,283116.0,17.06,17.09,17.0,17.04,283116.0
2023-06-08 14:30:00,17.05,17.06,16.98,17.04,372832.0,17.05,17.06,16.98,17.04,372832.0
2023-06-08 15:00:00,17.04,17.05,16.87,16.88,791158.0,17.04,17.05,16.87,16.88,791158.0
2023-06-08 15:30:00,16.88,16.89,16.8,16.81,1460360.0,16.88,16.89,16.8,16.81,1460360.0
2023-06-09 09:30:00,17.0,17.26,16.94,16.98,1853690.0,17.0,17.26,16.94,16.98,1853690.0
2023-06-09 10:00:00,16.98,17.25,16.95,17.25,1021193.0,16.98,17.25,16.95,17.25,1021193.0
2023-06-09 10:30:00,17.25,17.39,17.19,17.34,1763295.0,17.25,17.39,17.19,17.34,1763295.0
2023-06-09 11:00:00,17.33,17.34,17.15,17.17,1014293.0,17.33,17.34,17.15,17.17,1014293.0
2023-06-09 11:30:00,17.17,17.32,17.16,17.23,802633.0,17.17,17.32,17.16,17.23,802633.0
2023-06-09 12:00:00,17.24,17.24,17.05,17.07,889134.0,17.24,17.24,17.05,17.07,889134.0
2023-06-09 12:30:00,17.07,17.19,17.06,17.16,415990.0,17.07,17.19,17.06,17.16,415990.0
2023-06-09 13:00:00,17.16,17.23,17.13,17.17,548523.0,17.16,17.23,17.13,17.17,548523.0
2023-06-09 13:30:00,17.18,17.18,17.08,17.13,435847.0,17.18,17.18,17.08,17.13,435847.0
2023-06-09 14:00:00,17.14,17.17,17.1,17.14,313988.0,17.14,17.17,17.1,17.14,313988.0
2023-06-09 14:30:00,17.13,17.16,17.07,17.14,368973.0,17.13,17.16,17.07,17.14,368973.0
2023-06-09 15:00:00,17.15,17.17,17.08,17.12,440605.0,17.15,17.17,17.08,17.12,440605.0
2023-06-09 15:30:00,17.12,17.17,17.08,17.17,1678035.0,17.12,17.17,17.08,17.17,1678035.0
2023-06-12 09:30:00,17.65,18.45,17.58,18.44,6286530.0,17.65,18.45,17.58,18.44,6286530.0
2023-06-12 10:00:00,18.45,18.8,18.33,18.78,4166165.0,18.45,18.8,18.33,18.78,4166165.0
2023-06-12 10:30:00,18.79,18.82,18.34,18.39,3131514.0,18.79,18.82,18.34,18.39,3131514.0
2023-06-12 11:00:00,18.39,18.57,18.29,18.37,1560290.0,18.39,18.57,18.29,18.37,1560290.0
2023-06-12 11:30:00,18.37,18.57,18.33,18.56,1174793.0,18.37,18.57,18.33,18.56,1174793.0
2023-06-12 12:00:00,18.57,18.74,18.55,18.71,1328066.0,18.57,18.74,18.55,18.71,1328066.0
2023-06-12 12:30:00,18.71,18.74,18.55,18.59,1026387.0,18.71,18.74,18.55,18.59,1026387.0
2023-06-12 13:00:00,18.59,18.7,18.54,18.59,1085081.0,18.59,18.7,18.54,18.59,1085081.0
2023-06-12 13:30:00,18.59,18.63,18.38,18.38,1190010.0,18.59,18.63,18.38,18.38,1190010.0
2023-06-12 14:00:00,18.38,18.51,18.38,18.41,950534.0,18.38,18.51,18.38,18.41,950534.0
2023-06-12 14:30:00,18.41,18.53,18.38,18.51,765039.0,18.41,18.53,18.38,18.51,765039.0
2023-06-12 15:00:00,18.52,18.6,18.5,18.59,1258956.0,18.52,18.6,18.5,18.59,1258956.0
2023-06-12 15:30:00,18.6,18.62,18.38,18.41,2996845.0,18.6,18.62,18.38,18.41,2996845.0
2023-06-13 09:30:00,18.62,18.77,18.34,18.75,2641882.0,18.62,18.77,18.34,18.75,2641882.0
2023-06-13 10:00:00,18.75,19.06,18.74,19.05,2168548.0,18.75,19.06,18.74,19.05,2168548.0
2023-06-13 10:30:00,19.06,19.12,18.9,19.06,1463276.0,19.06,19.12,18.9,19.06,1463276.0
2023-06-13 11:00:00,19.06,19.4,19.06,19.39,1942254.0,19.06,19.4,19.06,19.39,1942254.0
2023-06-13 11:30:00,19.39,19.5,19.31,19.41,2020890.0,19.39,19.5,19.31,19.41,2020890.0
2023-06-13 12:00:00,19.41,19.49,19.33,19.43,1124534.0,19.41,19.49,19.33,19.43,1124534.0
2023-06-13 12:30:00,19.43,19.56,19.38,19.41,986660.0,19.43,19.56,19.38,19.41,986660.0
2023-06-13 13:00:00,19.41,19.43,19.36,19.39,902275.0,19.41,19.43,19.36,19.39,902275.0
2023-06-13 13:30:00,19.39,19.48,19.36,19.41,834421.0,19.39,19.48,19.36,19.41,834421.0
2023-06-13 14:00:00,19.4,19.47,19.37,19.41,774533.0,19.4,19.47,19.37,19.41,774533.0
2023-06-13 14:30:00,19.41,19.56,19.38,19.54,1111886.0,19.41,19.56,19.38,19.54,1111886.0
2023-06-13 15:00:00,19.54,19.59,19.5,19.53,1170414.0,19.54,19.59,19.5,19.53,1170414.0
2023-06-13 15:30:00,19.53,19.54,19.43,19.47,2875424.0,19.53,19.54,19.43,19.47,2875424.0
2023-06-14 09:30:00,19.59,19.68,19.35,19.59,3132994.0,19.59,19.68,19.35,19.59,3132994.0
2023-06-14 10:00:00,19.6,19.66,19.42,19.5,1318231.0,19.6,19.66,19.42,19.5,1318231.0
2023-06-14 10:30:00,19.5,19.64,19.48,19.59,804842.0,19.5,19.64,19.48,19.59,804842.0
2023-06-14 11:00:00,19.59,19.61,19.47,19.49,602898.0,19.59,19.61,19.47,19.49,602898.0
2023-06-14 11:30:00,19.48,19.56,19.3,19.35,1085023.0,19.48,19.56,19.3,19.35,1085023.0
2023-06-14 12:00:00,19.35,19.4,19.27,19.3,936377.0,19.35,19.4,19.27,19.3,936377.0
2023-06-14 12:30:00,19.31,19.32,19.19,19.27,826659.0,19.31,19.32,19.19,19.27,826659.0
2023-06-14 13:00:00,19.27,19.27,19.12,19.17,825243.0,19.27,19.27,19.12,19.17,825243.0
2023-06-14 13:30:00,19.18,19.27,19.08,19.24,906807.0,19.18,19.27,19.08,19.24,906807.0
2023-06-14 14:00:00,19.24,19.24,18.89,18.98,1794327.0,19.24,19.24,18.89,18.98,1794327.0
2023-06-14 14:30:00,18.98,19.32,18.94,19.28,1457087.0,18.98,19.32,18.94,19.28,1457087.0
2023-06-14 15:00:00,19.29,19.42,19.18,19.38,1155829.0,19.29,19.42,19.18,19.38,1155829.0
2023-06-14 15:30:00,19.38,19.4,19.25,19.3,2494503.0,19.38,19.4,19.25,19.3,2494503.0
2023-06-15 09:30:00,19.0,19.31,18.9,19.11,1747963.0,19.0,19.31,18.9,19.11,1747963.0
2023-06-15 10:00:00,19.12,19.48,19.11,19.47,1004584.0,19.12,19.48,19.11,19.47,1004584.0
2023-06-15 10:30:00,19.47,19.48,19.35,19.38,717161.0,19.47,19.48,19.35,19.38,717161.0
2023-06-15 11:00:00,19.37,19.45,19.31,19.4,535327.0,19.37,19.45,19.31,19.4,535327.0
2023-06-15 11:30:00,19.39,19.42,19.3,19.4,690418.0,19.39,19.42,19.3,19.4,690418.0
2023-06-15 12:00:00,19.39,19.45,19.37,19.44,447481.0,19.39,19.45,19.37,19.44,447481.0
2023-06-15 12:30:00,19.45,19.56,19.45,19.48,534698.0,19.45,19.56,19.45,19.48,534698.0
2023-06-15 13:00:00,19.49,19.51,19.35,19.46,415009.0,19.49,19.51,19.35,19.46,415009.0
2023-06-15 13:30:00,19.46,19.59,19.46,19.57,547282.0,19.46,19.59,19.46,19.57,547282.0
2023-06-15 14:00:00,19.58,19.61,19.5,19.55,535937.0,19.58,19.61,19.5,19.55,535937.0
2023-06-15 14:30:00,19.56,19.59,19.52,19.56,475568.0,19.56,19.59,19.52,19.56,475568.0
2023-06-15 15:00:00,19.56,19.61,19.5,19.57,994656.0,19.56,19.61,19.5,19.57,994656.0
2023-06-15 15:30:00,19.58,19.6,19.47,19.54,1600483.0,19.58,19.6,19.47,19.54,1600483.0
2023-06-16 09:30:00,19.67,19.77,19.26,19.29,1831380.0,19.67,19.77,19.26,19.29,1831380.0
2023-06-16 10:00:00,19.3,19.51,19.25,19.44,922848.0,19.3,19.51,19.25,19.44,922848.0
2023-06-16 10:30:00,19.45,19.46,19.2,19.21,732510.0,19.45,19.46,19.2,19.21,732510.0
2023-06-16 11:00:00,19.2,19.22,18.96,19.0,1366146.0,19.2,19.22,18.96,19.0,1366146.0
2023-06-16 11:30:00,19.0,19.15,18.99,19.14,991357.0,19.0,19.15,18.99,19.14,991357.0
2023-06-16 12:00:00,19.14,19.31,19.13,19.23,597136.0,19.14,19.31,19.13,19.23,597136.0
2023-06-16 12:30:00,19.23,19.34,19.2,19.3,364178.0,19.23,19.34,19.2,19.3,364178.0
2023-06-16 13:00:00,19.31,19.38,19.27,19.32,428253.0,19.31,19.38,19.27,19.32,428253.0
2023-06-16 13:30:00,19.31,19.41,19.3,19.39,505893.0,19.31,19.41,19.3,19.39,505893.0
2023-06-16 14:00:00,19.39,19.42,19.26,19.29,538804.0,19.39,19.42,19.26,19.29,538804.0
2023-06-16 14:30:00,19.28,19.28,19.15,19.19,1017341.0,19.28,19.28,19.15,19.19,1017341.0
2023-06-16 15:00:00,19.19,19.2,19.07,19.14,604372.0,19.19,19.2,19.07,19.14,604372.0
2023-06-16 15:30:00,19.14,19.17,19.04,19.12,1986036.0,19.14,19.17,19.04,19.12,1986036.0
2023-06-20 09:30:00,19.17,19.3,18.94,19.26,1631990.0,19.17,19.3,18.94,19.26,1631990.0
2023-06-20 10:00:00,19.26,19.31,19.1,19.14,885516.0,19.26,19.31,19.1,19.14,885516.0
2023-06-20 10:30:00,19.13,19.25,19.1,19.19,666795.0,19.13,19.25,19.1,19.19,666795.0
2023-06-20 11:00:00,19.18,19.23,19.1,19.21,702534.0,19.18,19.23,19.1,19.21,702534.0
2023-06-20 11:30:00,19.21,19.33,19.21,19.23,802257.0,19.21,19.33,19.21,19.23,802257.0
2023-06-20 12:00:00,19.23,19.28,19.21,19.25,334750.0,19.23,19.28,19.21,19.25,334750.0
2023-06-20 12:30:00,19.25,19.29,19.17,19.26,428843.0,19.25,19.29,19.17,19.26,428843.0
2023-06-20 13:00:00,19.26,19.27,19.15,19.18,522577.0,19.26,19.27,19.15,19.18,522577.0
2023-06-20 13:30:00,19.18,19.24,19.13,19.14,664943.0,19.18,19.24,19.13,19.14,664943.0
2023-06-20 14:00:00,19.14,19.19,19.07,19.16,757518.0,19.14,19.19,19.07,19.16,757518.0
2023-06-20 14:30:00,19.16,19.22,19.11,19.21,563430.0,19.16,19.22,19.11,19.21,563430.0
2023-06-20 15:00:00,19.21,19.28,19.19,19.26,565923.0,19.21,19.28,19.19,19.26,565923.0
2023-06-20 15:30:00,19.27,19.37,19.25,19.3,1470694.0,19.27,19.37,19.25,19.3,1470694.0
2023-06-21 09:30:00,19.23,19.56,19.12,19.42,1087081.0,19.23,19.56,19.12,19.42,1087081.0
2023-06-21 10:00:00,19.42,19.43,19.23,19.29,534435.0,19.42,19.43,19.23,19.29,534435.0
2023-06-21 10:30:00,19.29,19.35,19.06,19.08,754321.0,19.29,19.35,19.06,19.08,754321.0
2023-06-21 11:00:00,19.09,19.13,18.87,19.01,1301070.0,19.09,19.13,18.87,19.01,1301070.0
2023-06-21 11:30:00,19.01,19.15,18.97,19.05,525714.0,19.01,19.15,18.97,19.05,525714.0
2023-06-21 12:00:00,19.05,19.25,19.04,19.21,436673.0,19.05,19.25,19.04,19.21,436673.0
2023-06-21 12:30:00,19.2,19.26,19.1,19.14,828835.0,19.2,19.26,19.1,19.14,828835.0
2023-06-21 13:00:00,19.13,19.26,19.11,19.18,465856.0,19.13,19.26,19.11,19.18,465856.0
2023-06-21 13:30:00,19.19,19.27,19.17,19.25,456549.0,19.19,19.27,19.17,19.25,456549.0
2023-06-21 14:00:00,19.25,19.32,19.23,19.3,586995.0,19.25,19.32,19.23,19.3,586995.0
2023-06-21 14:30:00,19.3,19.31,19.25,19.28,444553.0,19.3,19.31,19.25,19.28,444553.0
2023-06-21 15:00:00,19.28,19.32,19.22,19.29,708524.0,19.28,19.32,19.22,19.29,708524.0
2023-06-21 15:30:00,19.29,19.31,19.21,19.21,1726739.0,19.29,19.31,19.21,19.21,1726739.0
2023-06-22 09:30:00,18.89,19.08,18.85,19.04,1104160.0,18.89,19.08,18.85,19.04,1104160.0
2023-06-22 10:00:00,19.04,19.29,19.03,19.29,472643.0,19.04,19.29,19.03,19.29,472643.0
2023-06-22 10:30:00,19.28,19.28,19.05,19.09,506945.0,19.28,19.28,19.05,19.09,506945.0
2023-06-22 11:00:00,19.1,19.17,19.08,19.14,383809.0,19.1,19.17,19.08,19.14,383809.0
2023-06-22 11:30:00,19.14,19.21,19.12,19.16,409270.0,19.14,19.21,19.12,19.16,409270.0
2023-06-22 12:00:00,19.16,19.16,19.02,19.1,655990.0,19.16,19.16,19.02,19.1,655990.0
2023-06-22 12:30:00,19.1,19.17,19.09,19.17,458625.0,19.1,19.17,19.09,19.17,458625.0
2023-06-22 13:00:00,19.17,19.18,19.1,19.11,540043.0,19.17,19.18,19.1,19.11,540043.0
2023-06-22 13:30:00,19.11,19.13,19.02,19.07,493090.0,19.11,19.13,19.02,19.07,493090.0
2023-06-22 14:00:00,19.07,19.12,19.04,19.08,441480.0,19.07,19.12,19.04,19.08,441480.0
2023-06-22 14:30:00,19.08,19.13,19.07,19.12,384958.0,19.08,19.13,19.07,19.12,384958.0
2023-06-22 15:00:00,19.12,19.13,19.03,19.04,411284.0,19.12,19.13,19.03,19.04,411284.0
2023-06-22 15:30:00,19.04,19.11,19.01,19.09,1490326.0,19.04,19.11,19.01,19.09,1490326.0
2023-06-23 09:30:00,18.84,19.22,18.71,19.07,1597879.0,18.84,19.22,18.71,19.07,1597879.0
2023-06-23 10:00:00,19.07,19.23,19.05,19.2,1054965.0,19.07,19.23,19.05,19.2,1054965.0
2023-06-23 10:30:00,19.2,19.34,19.16,19.23,873409.0,19.2,19.34,19.16,19.23,873409.0
2023-06-23 11:00:00,19.23,19.34,19.22,19.28,680498.0,19.23,19.34,19.22,19.28,680498.0
2023-06-23 11:30:00,19.28,19.37,19.23,19.31,627951.0,19.28,19.37,19.23,19.31,627951.0
2023-06-23 12:00:00,19.31,19.35,19.27,19.29,739154.0,19.31,19.35,19.27,19.29,739154.0
2023-06-23 12:30:00,19.29,19.33,19.22,19.3,408249.0,19.29,19.33,19.22,19.3,408249.0
2023-06-23 13:00:00,19.3,19.57,19.3,19.57,732773.0,19.3,19.57,19.3,19.57,732773.0
2023-06-23 13:30:00,19.57,19.61,19.44,19.49,801663.0,19.57,19.61,19.44,19.49,801663.0
2023-06-23 14:00:00,19.5,19.53,19.45,19.48,385375.0,19.5,19.53,19.45,19.48,385375.0
2023-06-23 14:30:00,19.48,19.53,19.37,19.44,724391.0,19.48,19.53,19.37,19.44,724391.0
2023-06-23 15:00:00,19.43,19.44,19.28,19.32,696589.0,19.43,19.44,19.28,19.32,696589.0
2023-06-23 15:30:00,19.32,19.44,19.31,19.4,1590491.0,19.32,19.44,19.31,19.4,1590491.0
2023-06-26 09:30:00,18.72,19.1,18.34,19.03,3314990.0,18.72,19.1,18.34,19.03,3314990.0
2023-06-26 10:00:00,19.02,19.09,18.49,18.55,2008281.0,19.02,19.09,18.49,18.55,2008281.0
2023-06-26 10:30:00,18.55,18.66,18.4,18.47,1480227.0,18.55,18.66,18.4,18.47,1480227.0
2023-06-26 11:00:00,18.46,18.48,18.16,18.26,1787233.0,18.46,18.48,18.16,18.26,1787233.0
2023-06-26 11:30:00,18.26,18.67,18.22,18.66,1575812.0,18.26,18.67,18.22,18.66,1575812.0
2023-06-26 12:00:00,18.66,18.66,18.3,18.32,947460.0,18.66,18.66,18.3,18.32,947460.0
2023-06-26 12:30:00,18.32,18.36,18.19,18.31,933299.0,18.32,18.36,18.19,18.31,933299.0
2023-06-26 13:00:00,18.32,18.39,18.25,18.39,459704.0,18.32,18.39,18.25,18.39,459704.0
2023-06-26 13:30:00,18.39,18.5,18.38,18.46,647424.0,18.39,18.5,18.38,18.46,647424.0
2023-06-26 14:00:00,18.46,18.55,18.43,18.46,508747.0,18.46,18.55,18.43,18.46,508747.0
2023-06-26 14:30:00,18.46,18.61,18.45,18.6,601946.0,18.46,18.61,18.45,18.6,601946.0
2023-06-26 15:00:00,18.6,18.74,18.6,18.72,1192600.0,18.6,18.74,18.6,18.72,1192600.0
2023-06-26 15:30:00,18.71,18.8,18.51,18.53,2551663.0,18.71,18.8,18.51,18.53,2551663.0
2023-06-27 09:30:00,18.69,19.09,18.69,19.09,1980076.0,18.69,19.09,18.69,19.09,1980076.0
2023-06-27 10:00:00,19.08,19.24,18.94,19.09,1672703.0,19.08,19.24,18.94,19.09,1672703.0
2023-06-27 10:30:00,19.09,19.15,19.05,19.07,725173.0,19.09,19.15,19.05,19.07,725173.0
2023-06-27 11:00:00,19.07,19.28,19.06,19.23,887707.0,19.07,19.28,19.06,19.23,887707.0
2023-06-27 11:30:00,19.23,19.31,19.21,19.23,579607.0,19.23,19.31,19.21,19.23,579607.0
2023-06-27 12:00:00,19.23,19.4,19.22,19.37,572926.0,19.23,19.4,19.22,19.37,572926.0
2023-06-27 12:30:00,19.37,19.44,19.35,19.43,745902.0,19.37,19.44,19.35,19.43,745902.0
2023-06-27 13:00:00,19.43,19.5,19.37,19.46,973831.0,19.43,19.5,19.37,19.46,973831.0
2023-06-27 13:30:00,19.46,19.55,19.45,19.51,815506.0,19.46,19.55,19.45,19.51,815506.0
2023-06-27 14:00:00,19.51,19.52,19.45,19.48,560459.0,19.51,19.52,19.45,19.48,560459.0
2023-06-27 14:30:00,19.49,19.51,19.4,19.42,709563.0,19.49,19.51,19.4,19.42,709563.0
2023-06-27 15:00:00,19.42,19.55,19.41,19.54,997738.0,19.42,19.55,19.41,19.54,997738.0
2023-06-27 15:30:00,19.54,19.65,19.49,19.59,2638044.0,19.54,19.65,19.49,19.59,2638044.0
2023-06-28 09:30:00,19.6,20.42,19.54,20.42,3405663.0,19.6,20.42,19.54,20.42,3405663.0
2023-06-28 10:00:00,20.42,20.63,20.34,20.5,2471429.0,20.42,20.63,20.34,20.5,2471429.0
2023-06-28 10:30:00,20.5,20.91,20.49,20.82,3448302.0,20.5,20.91,20.49,20.82,3448302.0
2023-06-28 11:00:00,20.82,20.96,20.72,20.95,2545618.0,20.82,20.96,20.72,20.95,2545618.0
2023-06-28 11:30:00,20.95,21.29,20.91,21.29,2333011.0,20.95,21.29,20.91,21.29,2333011.0
2023-06-28 12:00:00,21.28,21.3,21.07,21.1,1432097.0,21.28,21.3,21.07,21.1,1432097.0
2023-06-28 12:30:00,21.1,21.18,20.92,20.94,1634773.0,21.1,21.18,20.92,20.94,1634773.0
2023-06-28 13:00:00,20.93,21.01,20.85,20.97,1128283.0,20.93,21.01,20.85,20.97,1128283.0
2023-06-28 13:30:00,20.97,21.14,20.94,21.06,927257.0,20.97,21.14,20.94,21.06,927257.0
2023-06-28 14:00:00,21.07,21.07,20.87,20.99,1235702.0,21.07,21.07,20.87,20.99,1235702.0
2023-06-28 14:30:00,21.0,21.13,20.97,21.13,1060734.0,21.0,21.13,20.97,21.13,1060734.0
2023-06-28 15:00:00,21.13,21.16,20.97,21.1,1672427.0,21.13,21.16,20.97,21.1,1672427.0
2023-06-28 15:30:00,21.09,21.14,21.04,21.07,2575585.0,21.09,21.14,21.04,21.07,2575585.0
2023-06-29 09:30:00,21.06,21.58,21.02,21.14,3221692.0,21.06,21.58,21.02,21.14,3221692.0
2023-06-29 10:00:00,21.14,21.24,20.87,20.98,2605685.0,21.14,21.24,20.87,20.98,2605685.0
2023-06-29 10:30:00,20.99,21.18,20.92,21.08,1152994.0,20.99,21.18,20.92,21.08,1152994.0
2023-06-29 11:00:00,21.08,21.14,20.95,21.04,702163.0,21.08,21.14,20.95,21.04,702163.0
2023-06-29 11:30:00,21.05,21.08,20.9,20.91,651846.0,21.05,21.08,20.9,20.91,651846.0
2023-06-29 12:00:00,20.92,20.99,20.89,20.96,500216.0,20.92,20.99,20.89,20.96,500216.0
2023-06-29 12:30:00,20.96,21.0,20.83,20.85,585580.0,20.96,21.0,20.83,20.85,585580.0
2023-06-29 13:00:00,20.85,20.94,20.76,20.89,854390.0,20.85,20.94,20.76,20.89,854390.0
2023-06-29 13:30:00,20.89,20.91,20.82,20.88,466103.0,20.89,20.91,20.82,20.88,466103.0
2023-06-29 14:00:00,20.88,20.9,20.79,20.86,608045.0,20.88,20.9,20.79,20.86,608045.0
2023-06-29 14:30:00,20.87,20.95,20.83,20.95,643713.0,20.87,20.95,20.83,20.95,643713.0
2023-06-29 15:00:00,20.95,20.95,20.89,20.95,732295.0,20.95,20.95,20.89,20.95,732295.0
2023-06-29 15:30:00,20.94,20.95,20.85,20.9,1695253.0,20.94,20.95,20.85,20.9,1695253.0
2023-06-30 09:30:00,21.4,21.76,21.17,21.59,3252331.0,21.4,21.76,21.17,21.59,3252331.0
2023-06-30 10:00:00,21.6,21.72,21.33,21.39,1622531.0,21.6,21.72,21.33,21.39,1622531.0
2023-06-30 10:30:00,21.39,21.43,21.19,21.41,1129034.0,21.39,21.43,21.19,21.41,1129034.0
2023-06-30 11:00:00,21.41,21.6,21.38,21.6,1355176.0,21.41,21.6,21.38,21.6,1355176.0
2023-06-30 11:30:00,21.59,21.68,21.52,21.66,1332401.0,21.59,21.68,21.52,21.66,1332401.0
2023-06-30 12:00:00,21.66,21.79,21.63,21.75,1029618.0,21.66,21.79,21.63,21.75,1029618.0
2023-06-30 12:30:00,21.75,21.8,21.69,21.78,659730.0,21.75,21.8,21.69,21.78,659730.0
2023-06-30 13:00:00,21.79,21.82,21.69,21.77,817541.0,21.79,21.82,21.69,21.77,817541.0
2023-06-30 13:30:00,21.77,21.86,21.76,21.78,736118.0,21.77,21.86,21.76,21.78,736118.0
2023-06-30 14:00:00,21.79,21.87,21.77,21.87,547843.0,21.79,21.87,21.77,21.87,547843.0
2023-06-30 14:30:00,21.87,21.88,21.8,21.87,730050.0,21.87,21.88,21.8,21.87,730050.0
2023-06-30 15:00:00,21.87,21.9,21.77,21.8,1065253.0,21.87,21.9,21.77,21.8,1065253.0
2023-06-30 15:30:00,21.8,21.81,21.75,21.77,2545188.0,21.8,21.81,21.75,21.77,2545188.0
2023-07-03 09:30:00,21.56,21.99,21.55,21.73,1742993.0,21.56,21.99,21.55,21.73,1742993.0
2023-07-03 10:00:00,21.75,21.9,21.69,21.75,1077486.0,21.75,21.9,21.69,21.75,1077486.0
2023-07-03 10:30:00,21.75,21.96,21.71,21.9,979460.0,21.75,21.96,21.71,21.9,979460.0
2023-07-03 11:00:00,21.91,22.03,21.91,21.96,1105311.0,21.91,22.03,21.91,21.96,1105311.0
2023-07-03 11:30:00,21.96,22.16,21.96,22.12,1038601.0,21.96,22.16,21.96,22.12,1038601.0
2023-07-03 12:00:00,22.12,22.12,21.99,22.05,560410.0,22.12,22.12,21.99,22.05,560410.0
2023-07-03 12:30:00,22.05,22.06,21.9,21.91,1081972.0,22.05,22.06,21.9,21.91,1081972.0
2023-07-05 09:30:00,21.74,22.08,21.69,21.78,2039556.0,21.74,22.08,21.69,21.78,2039556.0
2023-07-05 10:00:00,21.79,22.03,21.74,21.98,715798.0,21.79,22.03,21.74,21.98,715798.0
2023-07-05 10:30:00,21.98,22.32,21.97,22.26,1098220.0,21.98,22.32,21.97,22.26,1098220.0
2023-07-05 11:00:00,22.26,22.27,22.0,22.07,871139.0,22.26,22.27,22.0,22.07,871139.0
2023-07-05 11:30:00,22.07,22.16,21.98,21.98,580685.0,22.07,22.16,21.98,21.98,580685.0
2023-07-05 12:00:00,21.99,22.06,21.91,21.99,620302.0,21.99,22.06,21.91,21.99,620302.0
2023-07-05 12:30:00,21.99,22.07,21.94,22.07,456025.0,21.99,22.07,21.94,22.07,456025.0
2023-07-05 13:00:00,22.07,22.19,22.01,22.14,1018947.0,22.07,22.19,22.01,22.14,1018947.0
2023-07-05 13:30:00,22.14,22.26,22.12,22.2,717654.0,22.14,22.26,22.12,22.2,717654.0
2023-07-05 14:00:00,22.21,22.24,22.13,22.18,685178.0,22.21,22.24,22.13,22.18,685178.0
2023-07-05 14:30:00,22.19,22.35,22.18,22.32,826813.0,22.19,22.35,22.18,22.32,826813.0
2023-07-05 15:00:00,22.32,22.35,22.26,22.29,1030030.0,22.32,22.35,22.26,22.29,1030030.0
2023-07-05 15:30:00,22.29,22.3,22.13,22.16,1606017.0,22.29,22.3,22.13,22.16,1606017.0
2023-07-06 09:30:00,21.86,22.18,21.23,21.27,2282978.0,21.86,22.18,21.23,21.27,2282978.0
2023-07-06 10:00:00,21.27,21.67,21.27,21.55,1323947.0,21.27,21.67,21.27,21.55,1323947.0
2023-07-06 10:30:00,21.55,21.71,21.49,21.58,800935.0,21.55,21.71,21.49,21.58,800935.0
2023-07-06 11:00:00,21.59,21.64,21.5,21.64,646467.0,21.59,21.64,21.5,21.64,646467.0
2023-07-06 11:30:00,21.64,21.81,21.63,21.81,717572.0,21.64,21.81,21.63,21.81,717572.0
2023-07-06 12:00:00,21.81,21.85,21.73,21.82,429779.0,21.81,21.85,21.73,21.82,429779.0
2023-07-06 12:30:00,21.82,21.89,21.8,21.85,534203.0,21.82,21.89,21.8,21.85,534203.0
2023-07-06 13:00:00,21.86,21.9,21.82,21.87,443330.0,21.86,21.9,21.82,21.87,443330.0
2023-07-06 13:30:00,21.88,21.92,21.83,21.89,382315.0,21.88,21.92,21.83,21.89,382315.0
2023-07-06 14:00:00,21.9,21.91,21.82,21.85,580520.0,21.9,21.91,21.82,21.85,580520.0
2023-07-06 14:30:00,21.85,21.93,21.84,21.89,551308.0,21.85,21.93,21.84,21.89,551308.0
2023-07-06 15:00:00,21.89,21.92,21.83,21.86,491865.0,21.89,21.92,21.83,21.86,491865.0
2023-07-06 15:30:00,21.86,21.9,21.71,21.75,2055299.0,21.86,21.9,21.71,21.75,2055299.0
2023-07-07 09:30:00,21.86,22.06,21.73,21.83,1208483.0,21.86,22.06,21.73,21.83,1208483.0
2023-07-07 10:00:00,21.83,22.03,21.74,21.99,834444.0,21.83,22.03,21.74,21.99,834444.0
2023-07-07 10:30:00,21.98,22.04,21.87,22.04,547380.0,21.98,22.04,21.87,22.04,547380.0
2023-07-07 11:00:00,22.03,22.18,22.0,22.16,621057.0,22.03,22.18,22.0,22.16,621057.0
2023-07-07 11:30:00,22.17,22.28,22.14,22.22,645625.0,22.17,22.28,22.14,22.22,645625.0
2023-07-07 12:00:00,22.23,22.24,22.11,22.17,564345.0,22.23,22.24,22.11,22.17,564345.0
2023-07-07 12:30:00,22.17,22.23,22.16,22.21,501296.0,22.17,22.23,22.16,22.21,501296.0
2023-07-07 13:00:00,22.21,22.23,22.16,22.2,612165.0,22.21,22.23,22.16,22.2,612165.0
2023-07-07 13:30:00,22.19,22.24,22.15,22.18,358212.0,22.19,22.24,22.15,22.18,358212.0
2023-07-07 14:00:00,22.18,22.23,22.14,22.14,381855.0,22.18,22.23,22.14,22.14,381855.0
2023-07-07 14:30:00,22.14,22.16,22.09,22.1,411356.0,22.14,22.16,22.09,22.1,411356.0
2023-07-07 15:00:00,22.1,22.12,22.0,22.0,819317.0,22.1,22.12,22.0,22.0,819317.0
2023-07-07 15:30:00,22.0,22.03,21.83,21.88,1615975.0,22.0,22.03,21.83,21.88,1615975.0
2023-07-10 09:30:00,21.96,22.41,21.87,22.17,2635772.0,21.96,22.41,21.87,22.17,2635772.0
2023-07-10 10:00:00,22.18,22.33,22.04,22.32,1231386.0,22.18,22.33,22.04,22.32,1231386.0
2023-07-10 10:30:00,22.32,22.41,22.17,22.24,1286858.0,22.32,22.41,22.17,22.24,1286858.0
2023-07-10 11:00:00,22.25,22.48,22.22,22.41,920564.0,22.25,22.48,22.22,22.41,920564.0
2023-07-10 11:30:00,22.41,22.49,22.34,22.37,687066.0,22.41,22.49,22.34,22.37,687066.0
2023-07-10 12:00:00,22.38,22.4,22.26,22.31,700965.0,22.38,22.4,22.26,22.31,700965.0
2023-07-10 12:30:00,22.3,22.32,22.14,22.14,564453.0,22.3,22.32,22.14,22.14,564453.0
2023-07-10 13:00:00,22.14,22.31,22.1,22.29,685710.0,22.14,22.31,22.1,22.29,685710.0
2023-07-10 13:30:00,22.29,22.36,22.26,22.35,395198.0,22.29,22.36,22.26,22.35,395198.0
2023-07-10 14:00:00,22.35,22.41,22.33,22.38,495217.0,22.35,22.41,22.33,22.38,495217.0
2023-07-10 14:30:00,22.38,22.4,22.32,22.35,484347.0,22.38,22.4,22.32,22.35,484347.0
2023-07-10 15:00:00,22.35,22.42,22.31,22.42,675677.0,22.35,22.42,22.31,22.42,675677.0
2023-07-10 15:30:00,22.42,22.53,22.41,22.53,2069060.0,22.42,22.53,22.41,22.53,2069060.0
2023-07-11 09:30:00,22.68,22.68,22.2,22.58,1846880.0,22.68,22.68,22.2,22.58,1846880.0
2023-07-11 10:00:00,22.59,22.62,22.37,22.47,1011358.0,22.59,22.62,22.37,22.47,1011358.0
2023-07-11 10:30:00,22.47,22.47,22.22,22.23,759330.0,22.47,22.47,22.22,22.23,759330.0
2023-07-11 11:00:00,22.23,22.34,22.09,22.31,791686.0,22.23,22.34,22.09,22.31,791686.0
2023-07-11 11:30:00,22.31,22.35,22.19,22.26,561445.0,22.31,22.35,22.19,22.26,561445.0
2023-07-11 12:00:00,22.26,22.34,22.22,22.29,551166.0,22.26,22.34,22.22,22.29,551166.0
2023-07-11 12:30:00,22.3,22.38,22.28,22.32,471951.0,22.3,22.38,22.28,22.32,471951.0
2023-07-11 13:00:00,22.32,22.39,22.3,22.35,397052.0,22.32,22.39,22.3,22.35,397052.0
2023-07-11 13:30:00,22.35,22.4,22.32,22.38,407653.0,22.35,22.4,22.32,22.38,407653.0
2023-07-11 14:00:00,22.38,22.42,22.34,22.41,508023.0,22.38,22.42,22.34,22.41,508023.0
2023-07-11 14:30:00,22.41,22.43,22.37,22.42,430130.0,22.41,22.43,22.37,22.42,430130.0
2023-07-11 15:00:00,22.42,22.46,22.38,22.44,598195.0,22.42,22.46,22.38,22.44,598195.0
2023-07-11 15:30:00,22.44,22.47,22.36,22.4,1791098.0,22.44,22.47,22.36,22.4,1791098.0
2023-07-12 09:30:00,22.66,22.75,21.91,22.12,2347599.0,22.66,22.75,21.91,22.12,2347599.0
2023-07-12 10:00:00,22.13,22.32,22.08,22.15,1455732.0,22.13,22.32,22.08,22.15,1455732.0
2023-07-12 10:30:00,22.15,22.21,22.0,22.12,1088242.0,22.15,22.21,22.0,22.12,1088242.0
2023-07-12 11:00:00,22.12,22.31,22.1,22.2,864149.0,22.12,22.31,22.1,22.2,864149.0
2023-07-12 11:30:00,22.2,22.22,21.97,22.12,1151450.0,22.2,22.22,21.97,22.12,1151450.0
2023-07-12 12:00:00,22.12,22.25,22.09,22.16,1049688.0,22.12,22.25,22.09,22.16,1049688.0
2023-07-12 12:30:00,22.16,22.21,22.09,22.13,833536.0,22.16,22.21,22.09,22.13,833536.0
2023-07-12 13:00:00,22.13,22.19,22.06,22.07,547324.0,22.13,22.19,22.06,22.07,547324.0
2023-07-12 13:30:00,22.07,22.08,22.01,22.03,674183.0,22.07,22.08,22.01,22.03,674183.0
2023-07-12 14:00:00,22.04,22.08,22.0,22.03,655144.0,22.04,22.08,22.0,22.03,655144.0
2023-07-12 14:30:00,22.03,22.03,21.94,21.97,385002.0,22.03,22.03,21.94,21.97,385002.0
2023-07-12 15:00:00,21.98,22.05,21.91,21.94,531582.0,21.98,22.05,21.91,21.94,531582.0
2023-07-12 15:30:00,21.95,21.98,21.78,21.81,1826442.0,21.95,21.98,21.78,21.81,1826442.0
2023-07-13 09:30:00,21.95,22.08,21.65,21.82,1367407.0,21.95,22.08,21.65,21.82,1367407.0
2023-07-13 10:00:00,21.82,21.9,21.55,21.85,1417243.0,21.82,21.9,21.55,21.85,1417243.0
2023-07-13 10:30:00,21.85,21.96,21.71,21.83,753264.0,21.85,21.96,21.71,21.83,753264.0
2023-07-13 11:00:00,21.84,21.86,21.67,21.69,544714.0,21.84,21.86,21.67,21.69,544714.0
2023-07-13 11:30:00,21.7,21.75,21.6,21.62,466510.0,21.7,21.75,21.6,21.62,466510.0
2023-07-13 12:00:00,21.62,21.7,21.6,21.68,467807.0,21.62,21.7,21.6,21.68,467807.0
2023-07-13 12:30:00,21.68,21.74,21.61,21.68,414625.0,21.68,21.74,21.61,21.68,414625.0
2023-07-13 13:00:00,21.68,21.69,21.6,21.66,393517.0,21.68,21.69,21.6,21.66,393517.0
2023-07-13 13:30:00,21.66,21.67,21.58,21.64,664302.0,21.66,21.67,21.58,21.64,664302.0
2023-07-13 14:00:00,21.64,21.72,21.59,21.61,413833.0,21.64,21.72,21.59,21.61,413833.0
2023-07-13 14:30:00,21.61,21.61,21.52,21.56,573517.0,21.61,21.61,21.52,21.56,573517.0
2023-07-13 15:00:00,21.57,21.61,21.44,21.48,760502.0,21.57,21.61,21.44,21.48,760502.0
2023-07-13 15:30:00,21.48,21.53,21.46,21.5,1647258.0,21.48,21.53,21.46,21.5,1647258.0
2023-07-14 09:30:00,21.44,21.48,21.23,21.28,1395671.0,21.44,21.48,21.23,21.28,1395671.0
2023-07-14 10:00:00,21.28,21.35,21.1,21.16,1378458.0,21.28,21.35,21.1,21.16,1378458.0
2023-07-14 10:30:00,21.16,21.24,21.04,21.04,1173382.0,21.16,21.24,21.04,21.04,1173382.0
2023-07-14 11:00:00,21.05,21.09,20.91,20.98,1245344.0,21.05,21.09,20.91,20.98,1245344.0
2023-07-14 11:30:00,20.98,21.04,20.92,20.96,787850.0,20.98,21.04,20.92,20.96,787850.0
2023-07-14 12:00:00,20.97,21.02,20.91,20.97,575618.0,20.97,21.02,20.91,20.97,575618.0
2023-07-14 12:30:00,20.97,21.0,20.84,20.93,822309.0,20.97,21.0,20.84,20.93,822309.0
2023-07-14 13:00:00,20.94,20.94,20.67,20.7,1122903.0,20.94,20.94,20.67,20.7,1122903.0
2023-07-14 13:30:00,20.71,20.71,20.59,20.62,1033895.0,20.71,20.71,20.59,20.62,1033895.0
2023-07-14 14:00:00,20.62,20.69,20.51,20.51,775103.0,20.62,20.69,20.51,20.51,775103.0
2023-07-14 14:30:00,20.52,20.55,20.44,20.44,1010344.0,20.52,20.55,20.44,20.44,1010344.0
2023-07-14 15:00:00,20.45,20.5,20.38,20.43,1221584.0,20.45,20.5,20.38,20.43,1221584.0
2023-07-14 15:30:00,20.43,20.5,20.4,20.43,2364385.0,20.43,20.5,20.4,20.43,2364385.0
2023-07-17 09:30:00,20.38,20.95,20.34,20.76,2108431.0,20.38,20.95,20.34,20.76,2108431.0
2023-07-17 10:00:00,20.77,20.85,20.61,20.77,855189.0,20.77,20.85,20.61,20.77,855189.0
2023-07-17 10:30:00,20.77,20.79,20.63,20.69,547042.0,20.77,20.79,20.63,20.69,547042.0
2023-07-17 11:00:00,20.69,20.73,20.62,20.64,507583.0,20.69,20.73,20.62,20.64,507583.0
2023-07-17 11:30:00,20.64,20.84,20.63,20.84,422709.0,20.64,20.84,20.63,20.84,422709.0
2023-07-17 12:00:00,20.84,21.01,20.84,21.0,671204.0,20.84,21.01,20.84,21.0,671204.0
2023-07-17 12:30:00,21.01,21.05,20.91,20.94,497768.0,21.01,21.05,20.91,20.94,497768.0
2023-07-17 13:00:00,20.95,20.97,20.88,20.94,423685.0,20.95,20.97,20.88,20.94,423685.0
2023-07-17 13:30:00,20.95,21.0,20.9,20.95,394851.0,20.95,21.0,20.9,20.95,394851.0
2023-07-17 14:00:00,20.95,20.95,20.8,20.8,410544.0,20.95,20.95,20.8,20.8,410544.0
2023-07-17 14:30:00,20.8,20.85,20.77,20.84,617151.0,20.8,20.85,20.77,20.84,617151.0
2023-07-17 15:00:00,20.84,20.86,20.76,20.82,676332.0,20.84,20.86,20.76,20.82,676332.0
2023-07-17 15:30:00,20.82,20.86,20.75,20.77,1768144.0,20.82,20.86,20.75,20.77,1768144.0
2023-07-18 09:30:00,20.52,21.37,20.51,21.23,2508799.0,20.52,21.37,20.51,21.23,2508799.0
2023-07-18 10:00:00,21.23,21.34,21.16,21.25,1166667.0,21.23,21.34,21.16,21.25,1166667.0
2023-07-18 10:30:00,21.26,21.26,20.93,20.94,847964.0,21.26,21.26,20.93,20.94,847964.0
2023-07-18 11:00:00,20.94,21.0,20.85,20.99,618144.0,20.94,21.0,20.85,20.99,618144.0
2023-07-18 11:30:00,20.98,20.99,20.87,20.89,393133.0,20.98,20.99,20.87,20.89,393133.0
2023-07-18 12:00:00,20.89,20.99,20.87,20.91,419317.0,20.89,20.99,20.87,20.91,419317.0
2023-07-18 12:30:00,20.91,20.95,20.88,20.9,293843.0,20.91,20.95,20.88,20.9,293843.0
2023-07-18 13:00:00,20.89,21.07,20.87,21.04,436869.0,20.89,21.07,20.87,21.04,436869.0
2023-07-18 13:30:00,21.04,21.13,20.99,21.07,601797.0,21.04,21.13,20.99,21.07,601797.0
2023-07-18 14:00:00,21.07,21.1,20.99,21.09,520679.0,21.07,21.1,20.99,21.09,520679.0
2023-07-18 14:30:00,21.09,21.1,21.03,21.06,428444.0,21.09,21.1,21.03,21.06,428444.0
2023-07-18 15:00:00,21.07,21.08,21.0,21.05,633021.0,21.07,21.08,21.0,21.05,633021.0
2023-07-18 15:30:00,21.05,21.16,20.94,21.16,2296495.0,21.05,21.16,20.94,21.16,2296495.0
2023-07-19 09:30:00,21.16,21.16,20.71,20.96,1690135.0,21.16,21.16,20.71,20.96,1690135.0
2023-07-19 10:00:00,20.96,21.01,20.84,21.01,843089.0,20.96,21.01,20.84,21.01,843089.0
2023-07-19 10:30:00,21.01,21.13,20.93,21.0,854535.0,21.01,21.13,20.93,21.0,854535.0
2023-07-19 11:00:00,21.0,21.05,20.82,20.86,638044.0,21.0,21.05,20.82,20.86,638044.0
2023-07-19 11:30:00,20.85,20.89,20.8,20.86,442062.0,20.85,20.89,20.8,20.86,442062.0
2023-07-19 12:00:00,20.86,20.89,20.7,20.75,548779.0,20.86,20.89,20.7,20.75,548779.0
2023-07-19 12:30:00,20.75,20.77,20.66,20.77,552955.0,20.75,20.77,20.66,20.77,552955.0
2023-07-19 13:00:00,20.76,20.88,20.72,20.87,464279.0,20.76,20.88,20.72,20.87,464279.0
2023-07-19 13:30:00,20.86,20.99,20.84,20.97,388210.0,20.86,20.99,20.84,20.97,388210.0
2023-07-19 14:00:00,20.97,21.02,20.91,20.93,553722.0,20.97,21.02,20.91,20.93,553722.0
2023-07-19 14:30:00,20.93,20.98,20.88,20.95,609168.0,20.93,20.98,20.88,20.95,609168.0
2023-07-19 15:00:00,20.95,21.05,20.94,21.03,636728.0,20.95,21.05,20.94,21.03,636728.0
2023-07-19 15:30:00,21.03,21.15,20.98,21.13,1642489.0,21.03,21.15,20.98,21.13,1642489.0
2023-07-20 09:30:00,20.83,21.23,20.76,21.07,1629211.0,20.83,21.23,20.76,21.07,1629211.0
2023-07-20 10:00:00,21.07,21.13,20.96,21.04,627917.0,21.07,21.13,20.96,21.04,627917.0
2023-07-20 10:30:00,21.04,21.16,20.83,21.11,842065.0,21.04,21.16,20.83,21.11,842065.0
2023-07-20 11:00:00,21.12,21.12,21.01,21.05,426657.0,21.12,21.12,21.01,21.05,426657.0
2023-07-20 11:30:00,21.05,21.17,21.03,21.1,514454.0,21.05,21.17,21.03,21.1,514454.0
2023-07-20 12:00:00,21.1,21.11,20.99,21.05,488934.0,21.1,21.11,20.99,21.05,488934.0
2023-07-20 12:30:00,21.05,21.05,20.87,20.89,655199.0,21.05,21.05,20.87,20.89,655199.0
2023-07-20 13:00:00,20.89,20.93,20.85,20.93,419695.0,20.89,20.93,20.85,20.93,419695.0
2023-07-20 13:30:00,20.93,20.94,20.85,20.89,372308.0,20.93,20.94,20.85,20.89,372308.0
2023-07-20 14:00:00,20.89,20.91,20.8,20.8,329971.0,20.89,20.91,20.8,20.8,329971.0
2023-07-20 14:30:00,20.8,20.87,20.79,20.79,460395.0,20.8,20.87,20.79,20.79,460395.0
2023-07-20 15:00:00,20.79,20.82,20.69,20.73,545518.0,20.79,20.82,20.69,20.73,545518.0
2023-07-20 15:30:00,20.73,20.77,20.65,20.69,1288457.0,20.73,20.77,20.65,20.69,1288457.0
2023-07-21 09:30:00,20.85,20.97,20.6,20.65,1391615.0,20.85,20.97,20.6,20.65,1391615.0
2023-07-21 10:00:00,20.64,20.83,20.64,20.68,939136.0,20.64,20.83,20.64,20.68,939136.0
2023-07-21 10:30:00,20.68,20.78,20.68,20.76,583146.0,20.68,20.78,20.68,20.76,583146.0
2023-07-21 11:00:00,20.77,20.94,20.74,20.94,696298.0,20.77,20.94,20.74,20.94,696298.0
2023-07-21 11:30:00,20.94,20.96,20.85,20.93,686261.0,20.94,20.96,20.85,20.93,686261.0
2023-07-21 12:00:00,20.94,20.96,20.88,20.92,276527.0,20.94,20.96,20.88,20.92,276527.0
2023-07-21 12:30:00,20.92,21.04,20.89,21.04,416299.0,20.92,21.04,20.89,21.04,416299.0
2023-07-21 13:00:00,21.03,21.08,21.0,21.04,713569.0,21.03,21.08,21.0,21.04,713569.0
2023-07-21 13:30:00,21.03,21.05,20.89,21.01,408918.0,21.03,21.05,20.89,21.01,408918.0
2023-07-21 14:00:00,21.0,21.03,20.96,21.01,476113.0,21.0,21.03,20.96,21.01,476113.0
2023-07-21 14:30:00,21.02,21.07,20.98,21.04,478807.0,21.02,21.07,20.98,21.04,478807.0
2023-07-21 15:00:00,21.04,21.05,20.93,20.98,609389.0,21.04,21.05,20.93,20.98,609389.0
2023-07-21 15:30:00,20.98,21.04,20.93,21.04,1306048.0,20.98,21.04,20.93,21.04,1306048.0
2023-07-24 09:30:00,21.1,21.15,20.43,20.49,1613865.0,21.1,21.15,20.43,20.49,1613865.0
2023-07-24 10:00:00,20.48,20.71,20.45,20.65,1053308.0,20.48,20.71,20.45,20.65,1053308.0
2023-07-24 10:30:00,20.65,20.95,20.61,20.95,819540.0,20.65,20.95,20.61,20.95,819540.0
2023-07-24 11:00:00,20.95,21.05,20.92,20.96,597393.0,20.95,21.05,20.92,20.96,597393.0
2023-07-24 11:30:00,20.95,20.98,20.88,20.92,415266.0,20.95,20.98,20.88,20.92,415266.0
2023-07-24 12:00:00,20.91,20.96,20.88,20.93,261982.0,20.91,20.96,20.88,20.93,261982.0
2023-07-24 12:30:00,20.92,20.94,20.86,20.9,266275.0,20.92,20.94,20.86,20.9,266275.0
2023-07-24 13:00:00,20.9,20.92,20.76,20.77,517240.0,20.9,20.92,20.76,20.77,517240.0
2023-07-24 13:30:00,20.77,20.82,20.72,20.75,396687.0,20.77,20.82,20.72,20.75,396687.0
2023-07-24 14:00:00,20.76,20.84,20.75,20.78,288098.0,20.76,20.84,20.75,20.78,288098.0
2023-07-24 14:30:00,20.77,20.8,20.72,20.78,292538.0,20.77,20.8,20.72,20.78,292538.0
2023-07-24 15:00:00,20.79,20.79,20.71,20.73,382207.0,20.79,20.79,20.71,20.73,382207.0
2023-07-24 15:30:00,20.72,20.82,20.71,20.8,1341165.0,20.72,20.82,20.71,20.8,1341165.0
2023-07-25 09:30:00,20.7,20.76,20.32,20.57,1264849.0,20.7,20.76,20.32,20.57,1264849.0
2023-07-25 10:00:00,20.58,20.75,20.5,20.52,686757.0,20.58,20.75,20.5,20.52,686757.0
2023-07-25 10:30:00,20.52,20.54,20.43,20.49,568952.0,20.52,20.54,20.43,20.49,568952.0
2023-07-25 11:00:00,20.48,20.52,20.44,20.51,422731.0,20.48,20.52,20.44,20.51,422731.0
2023-07-25 11:30:00,20.51,20.53,20.43,20.46,387437.0,20.51,20.53,20.43,20.46,387437.0
2023-07-25 12:00:00,20.45,20.53,20.4,20.48,322799.0,20.45,20.53,20.4,20.48,322799.0
2023-07-25 12:30:00,20.48,20.57,20.46,20.55,406781.0,20.48,20.57,20.46,20.55,406781.0
2023-07-25 13:00:00,20.56,20.56,20.41,20.41,471126.0,20.56,20.56,20.41,20.41,471126.0
2023-07-25 13:30:00,20.41,20.43,20.31,20.39,565958.0,20.41,20.43,20.31,20.39,565958.0
2023-07-25 14:00:00,20.38,20.4,20.33,20.39,387449.0,20.38,20.4,20.33,20.39,387449.0
2023-07-25 14:30:00,20.4,20.42,20.32,20.32,586730.0,20.4,20.42,20.32,20.32,586730.0
2023-07-25 15:00:00,20.33,20.39,20.32,20.39,567294.0,20.33,20.39,20.32,20.39,567294.0
2023-07-25 15:30:00,20.38,20.38,20.27,20.3,1377675.0,20.38,20.38,20.27,20.3,1377675.0
2023-07-26 09:30:00,20.36,20.72,20.34,20.63,1303530.0,20.36,20.72,20.34,20.63,1303530.0
2023-07-26 10:00:00,20.63,20.72,20.54,20.67,714241.0,20.63,20.72,20.54,20.67,714241.0
2023-07-26 10:30:00,20.66,20.68,20.42,20.44,484020.0,20.66,20.68,20.42,20.44,484020.0
2023-07-26 11:00:00,20.43,20.55,20.41,20.51,473693.0,20.43,20.55,20.41,20.51,473693.0
2023-07-26 11:30:00,20.51,20.56,20.49,20.5,326242.0,20.51,20.56,20.49,20.5,326242.0
2023-07-26 12:00:00,20.49,20.57,20.48,20.55,296010.0,20.49,20.57,20.48,20.55,296010.0
2023-07-26 12:30:00,20.55,20.59,20.5,20.53,231752.0,20.55,20.59,20.5,20.53,231752.0
2023-07-26 13:00:00,20.53,20.57,20.52,20.53,335104.0,20.53,20.57,20.52,20.53,335104.0
2023-07-26 13:30:00,20.53,20.57,20.48,20.52,761196.0,20.53,20.57,20.48,20.52,761196.0
2023-07-26 14:00:00,20.52,20.7,20.51,20.7,463384.0,20.52,20.7,20.51,20.7,463384.0
2023-07-26 14:30:00,20.7,20.87,20.68,20.81,903247.0,20.7,20.87,20.68,20.81,903247.0
2023-07-26 15:00:00,20.82,20.83,20.69,20.76,897137.0,20.82,20.83,20.69,20.76,897137.0
2023-07-26 15:30:00,20.76,20.78,20.66,20.77,2254604.0,20.76,20.78,20.66,20.77,2254604.0
2023-07-27 09:30:00,21.99,22.09,21.4,21.71,3368881.0,21.99,22.09,21.4,21.71,3368881.0
2023-07-27 10:00:00,21.72,21.76,21.54,21.67,1682488.0,21.72,21.76,21.54,21.67,1682488.0
2023-07-27 10:30:00,21.67,22.15,21.63,22.04,2409219.0,21.67,22.15,21.63,22.04,2409219.0
2023-07-27 11:00:00,22.03,22.14,21.94,22.07,1125551.0,22.03,22.14,21.94,22.07,1125551.0
2023-07-27 11:30:00,22.07,22.19,22.0,22.12,916548.0,22.07,22.19,22.0,22.12,916548.0
2023-07-27 12:00:00,22.12,22.23,22.08,22.14,1095754.0,22.12,22.23,22.08,22.14,1095754.0
2023-07-27 12:30:00,22.14,22.19,21.96,22.0,872899.0,22.14,22.19,21.96,22.0,872899.0
2023-07-27 13:00:00,22.0,22.02,21.78,21.8,892684.0,22.0,22.02,21.78,21.8,892684.0
2023-07-27 13:30:00,21.8,21.92,21.76,21.8,897243.0,21.8,21.92,21.76,21.8,897243.0
2023-07-27 14:00:00,21.8,21.86,21.7,21.71,745562.0,21.8,21.86,21.7,21.71,745562.0
2023-07-27 14:30:00,21.71,21.73,21.46,21.5,1770053.0,21.71,21.73,21.46,21.5,1770053.0
2023-07-27 15:00:00,21.48,21.55,21.38,21.41,1047697.0,21.48,21.55,21.38,21.41,1047697.0
2023-07-27 15:30:00,21.42,21.44,21.23,21.32,1990280.0,21.42,21.44,21.23,21.32,1990280.0
2023-07-28 09:30:00,21.71,21.77,21.57,21.61,1834436.0,21.71,21.77,21.57,21.61,1834436.0
2023-07-28 10:00:00,21.61,21.73,21.5,21.63,1080931.0,21.61,21.73,21.5,21.63,1080931.0
2023-07-28 10:30:00,21.63,21.7,21.44,21.52,905673.0,21.63,21.7,21.44,21.52,905673.0
2023-07-28 11:00:00,21.53,21.56,21.43,21.52,441912.0,21.53,21.56,21.43,21.52,441912.0
2023-07-28 11:30:00,21.53,21.54,21.41,21.42,542036.0,21.53,21.54,21.41,21.42,542036.0
2023-07-28 12:00:00,21.43,21.49,21.35,21.49,605094.0,21.43,21.49,21.35,21.49,605094.0
2023-07-28 12:30:00,21.48,21.58,21.45,21.57,435090.0,21.48,21.58,21.45,21.57,435090.0
2023-07-28 13:00:00,21.57,21.58,21.47,21.51,354358.0,21.57,21.58,21.47,21.51,354358.0
2023-07-28 13:30:00,21.5,21.51,21.41,21.46,373959.0,21.5,21.51,21.41,21.46,373959.0
2023-07-28 14:00:00,21.46,21.56,21.45,21.55,394259.0,21.46,21.56,21.45,21.55,394259.0
2023-07-28 14:30:00,21.55,21.62,21.53,21.62,493290.0,21.55,21.62,21.53,21.62,493290.0
2023-07-28 15:00:00,21.62,21.65,21.52,21.53,605074.0,21.62,21.65,21.52,21.53,605074.0
2023-07-28 15:30:00,21.52,21.56,21.45,21.53,1346189.0,21.52,21.56,21.45,21.53,1346189.0
2023-07-31 09:30:00,21.84,21.86,21.47,21.85,1850366.0,21.84,21.86,21.47,21.85,1850366.0
2023-07-31 10:00:00,21.85,22.05,21.8,21.99,1366067.0,21.85,22.05,21.8,21.99,1366067.0
2023-07-31 10:30:00,21.98,22.02,21.85,21.87,1143036.0,21.98,22.02,21.85,21.87,1143036.0
2023-07-31 11:00:00,21.87,21.9,21.72,21.8,842481.0,21.87,21.9,21.72,21.8,842481.0
2023-07-31 11:30:00,21.8,21.83,21.68,21.76,854059.0,21.8,21.83,21.68,21.76,854059.0
2023-07-31 12:00:00,21.76,21.89,21.74,21.89,552209.0,21.76,21.89,21.74,21.89,552209.0
2023-07-31 12:30:00,21.88,22.03,21.81,21.91,824433.0,21.88,22.03,21.81,21.91,824433.0
2023-07-31 13:00:00,21.91,21.91,21.78,21.8,557801.0,21.91,21.91,21.78,21.8,557801.0
2023-07-31 13:30:00,21.81,21.99,21.8,21.98,694754.0,21.81,21.99,21.8,21.98,694754.0
2023-07-31 14:00:00,21.97,22.02,21.92,21.96,572427.0,21.97,22.02,21.92,21.96,572427.0
2023-07-31 14:30:00,21.95,21.99,21.91,21.97,572708.0,21.95,21.99,21.91,21.97,572708.0
2023-07-31 15:00:00,21.97,22.04,21.93,22.04,856276.0,21.97,22.04,21.93,22.04,856276.0
2023-07-31 15:30:00,22.04,22.12,22.01,22.08,3014538.0,22.04,22.12,22.01,22.08,3014538.0
2023-08-01 09:30:00,19.66,20.11,18.92,19.12,8537926.0,19.66,20.11,18.92,19.12,8537926.0
2023-08-01 10:00:00,19.1,19.21,18.74,18.74,7183733.0,19.1,19.21,18.74,18.74,7183733.0
2023-08-01 10:30:00,18.74,18.8,18.38,18.68,6280535.0,18.74,18.8,18.38,18.68,6280535.0
2023-08-01 11:00:00,18.68,19.11,18.6,19.08,5303140.0,18.68,19.11,18.6,19.08,5303140.0
2023-08-01 11:30:00,19.07,19.57,19.02,19.15,5375293.0,19.07,19.57,19.02,19.15,5375293.0
2023-08-01 12:00:00,19.15,19.19,18.97,19.03,2702531.0,19.15,19.19,18.97,19.03,2702531.0
2023-08-01 12:30:00,19.03,19.17,18.9,19.16,1577857.0,19.03,19.17,18.9,19.16,1577857.0
2023-08-01 13:00:00,19.15,19.24,19.05,19.18,1764234.0,19.15,19.24,19.05,19.18,1764234.0
2023-08-01 13:30:00,19.18,19.31,19.05,19.07,1199967.0,19.18,19.31,19.05,19.07,1199967.0
2023-08-01 14:00:00,19.07,19.33,19.04,19.32,1293075.0,19.07,19.33,19.04,19.32,1293075.0
2023-08-01 14:30:00,19.33,19.37,19.11,19.11,1431432.0,19.33,19.37,19.11,19.11,1431432.0
2023-08-01 15:00:00,19.12,19.32,19.07,19.24,1588069.0,19.12,19.32,19.07,19.24,1588069.0
2023-08-01 15:30:00,19.24,19.48,19.24,19.41,4899340.0,19.24,19.48,19.24,19.41,4899340.0
2023-08-02 09:30:00,18.75,19.11,18.66,18.76,3442854.0,18.75,19.11,18.66,18.76,3442854.0
2023-08-02 10:00:00,18.76,19.05,18.62,18.97,2058566.0,18.76,19.05,18.62,18.97,2058566.0
2023-08-02 10:30:00,18.97,19.03,18.76,18.83,1410445.0,18.97,19.03,18.76,18.83,1410445.0
2023-08-02 11:00:00,18.83,19.02,18.74,18.76,1071193.0,18.83,19.02,18.74,18.76,1071193.0
2023-08-02 11:30:00,18.76,18.8,18.67,18.7,891445.0,18.76,18.8,18.67,18.7,891445.0
2023-08-02 12:00:00,18.7,18.78,18.64,18.75,620974.0,18.7,18.78,18.64,18.75,620974.0
2023-08-02 12:30:00,18.75,18.83,18.69,18.73,769446.0,18.75,18.83,18.69,18.73,769446.0
2023-08-02 13:00:00,18.74,18.9,18.73,18.86,1072870.0,18.74,18.9,18.73,18.86,1072870.0
2023-08-02 13:30:00,18.86,18.88,18.77,18.78,582395.0,18.86,18.88,18.77,18.78,582395.0
2023-08-02 14:00:00,18.78,18.86,18.76,18.8,524274.0,18.78,18.86,18.76,18.8,524274.0
2023-08-02 14:30:00,18.8,18.8,18.68,18.7,811645.0,18.8,18.8,18.68,18.7,811645.0
2023-08-02 15:00:00,18.7,18.78,18.66,18.68,1111676.0,18.7,18.78,18.66,18.68,1111676.0
2023-08-02 15:30:00,18.67,18.72,18.63,18.64,2841268.0,18.67,18.72,18.63,18.64,2841268.0
2023-08-03 09:30:00,18.38,18.68,18.24,18.57,2248110.0,18.38,18.68,18.24,18.57,2248110.0
2023-08-03 10:00:00,18.57,18.65,18.31,18.31,1145982.0,18.57,18.65,18.31,18.31,1145982.0
2023-08-03 10:30:00,18.32,18.37,18.22,18.33,1839127.0,18.32,18.37,18.22,18.33,1839127.0
2023-08-03 11:00:00,18.32,18.36,18.14,18.14,1078524.0,18.32,18.36,18.14,18.14,1078524.0
2023-08-03 11:30:00,18.15,18.19,18.1,18.15,933725.0,18.15,18.19,18.1,18.15,933725.0
2023-08-03 12:00:00,18.16,18.3,18.13,18.22,602809.0,18.16,18.3,18.13,18.22,602809.0
2023-08-03 12:30:00,18.22,18.28,18.18,18.23,463274.0,18.22,18.28,18.18,18.23,463274.0
2023-08-03 13:00:00,18.23,18.31,18.22,18.28,509576.0,18.23,18.31,18.22,18.28,509576.0
2023-08-03 13:30:00,18.28,18.31,18.17,18.19,589461.0,18.28,18.31,18.17,18.19,589461.0
2023-08-03 14:00:00,18.18,18.2,18.13,18.14,375859.0,18.18,18.2,18.13,18.14,375859.0
2023-08-03 14:30:00,18.15,18.16,18.05,18.13,769551.0,18.15,18.16,18.05,18.13,769551.0
2023-08-03 15:00:00,18.13,18.15,18.03,18.14,786038.0,18.13,18.15,18.03,18.14,786038.0
2023-08-03 15:30:00,18.14,18.28,18.14,18.28,2318896.0,18.14,18.28,18.14,18.28,2318896.0
2023-08-04 09:30:00,18.44,18.44,18.06,18.12,1597888.0,18.44,18.44,18.06,18.12,1597888.0
2023-08-04 10:00:00,18.13,18.32,18.1,18.27,1169847.0,18.13,18.32,18.1,18.27,1169847.0
2023-08-04 10:30:00,18.28,18.4,18.26,18.34,927885.0,18.28,18.4,18.26,18.34,927885.0
2023-08-04 11:00:00,18.34,18.37,18.23,18.34,1100599.0,18.34,18.37,18.23,18.34,1100599.0
2023-08-04 11:30:00,18.34,18.34,18.2,18.28,603963.0,18.34,18.34,18.2,18.28,603963.0
2023-08-04 12:00:00,18.28,18.4,18.26,18.34,489439.0,18.28,18.4,18.26,18.34,489439.0
2023-08-04 12:30:00,18.34,18.35,18.26,18.3,388807.0,18.34,18.35,18.26,18.3,388807.0
2023-08-04 13:00:00,18.31,18.32,18.19,18.2,387084.0,18.31,18.32,18.19,18.2,387084.0
2023-08-04 13:30:00,18.2,18.23,18.12,18.14,373225.0,18.2,18.23,18.12,18.14,373225.0
2023-08-04 14:00:00,18.14,18.14,18.03,18.07,667789.0,18.14,18.14,18.03,18.07,667789.0
2023-08-04 14:30:00,18.08,18.09,17.9,17.92,1279365.0,18.08,18.09,17.9,17.92,1279365.0
2023-08-04 15:00:00,17.93,17.95,17.84,17.87,1435268.0,17.93,17.95,17.84,17.87,1435268.0
2023-08-04 15:30:00,17.88,17.95,17.82,17.95,1940186.0,17.88,17.95,17.82,17.95,1940186.0
2023-08-07 09:30:00,18.1,18.44,18.0,18.38,1746789.0,18.1,18.44,18.0,18.38,1746789.0
2023-08-07 10:00:00,18.37,18.4,18.24,18.33,1266132.0,18.37,18.4,18.24,18.33,1266132.0
2023-08-07 10:30:00,18.33,18.5,18.29,18.47,1298424.0,18.33,18.5,18.29,18.47,1298424.0
2023-08-07 11:00:00,18.48,18.56,18.16,18.18,1345907.0,18.48,18.56,18.16,18.18,1345907.0
2023-08-07 11:30:00,18.18,18.28,18.0,18.25,794378.0,18.18,18.28,18.0,18.25,794378.0
2023-08-07 12:00:00,18.26,18.33,18.23,18.28,551350.0,18.26,18.33,18.23,18.28,551350.0
2023-08-07 12:30:00,18.28,18.34,18.23,18.3,492762.0,18.28,18.34,18.23,18.3,492762.0
2023-08-07 13:00:00,18.3,18.38,18.28,18.38,469981.0,18.3,18.38,18.28,18.38,469981.0
2023-08-07 13:30:00,18.37,18.4,18.3,18.36,410752.0,18.37,18.4,18.3,18.36,410752.0
2023-08-07 14:00:00,18.37,18.4,18.31,18.36,494576.0,18.37,18.4,18.31,18.36,494576.0
2023-08-07 14:30:00,18.36,18.4,18.35,18.39,378700.0,18.36,18.4,18.35,18.39,378700.0
2023-08-07 15:00:00,18.39,18.45,18.38,18.39,763068.0,18.39,18.45,18.38,18.39,763068.0
2023-08-07 15:30:00,18.39,18.5,18.37,18.48,2162477.0,18.39,18.5,18.37,18.48,2162477.0
2023-08-08 09:30:00,18.19,18.24,17.96,18.12,1371091.0,18.19,18.24,17.96,18.12,1371091.0
2023-08-08 10:00:00,18.13,18.25,18.06,18.14,761746.0,18.13,18.25,18.06,18.14,761746.0
2023-08-08 10:30:00,18.13,18.14,18.02,18.1,611191.0,18.13,18.14,18.02,18.1,611191.0
2023-08-08 11:00:00,18.1,18.13,18.05,18.11,385221.0,18.1,18.13,18.05,18.11,385221.0
2023-08-08 11:30:00,18.11,18.12,17.98,18.05,493529.0,18.11,18.12,17.98,18.05,493529.0
2023-08-08 12:00:00,18.05,18.11,18.04,18.08,288911.0,18.05,18.11,18.04,18.08,288911.0
2023-08-08 12:30:00,18.08,18.19,18.06,18.19,383606.0,18.08,18.19,18.06,18.19,383606.0
2023-08-08 13:00:00,18.19,18.26,18.17,18.22,644100.0,18.19,18.26,18.17,18.22,644100.0
2023-08-08 13:30:00,18.23,18.25,18.17,18.23,298903.0,18.23,18.25,18.17,18.23,298903.0
2023-08-08 14:00:00,18.23,18.28,18.21,18.23,515686.0,18.23,18.28,18.21,18.23,515686.0
2023-08-08 14:30:00,18.23,18.32,18.23,18.27,295227.0,18.23,18.32,18.23,18.27,295227.0
2023-08-08 15:00:00,18.27,18.39,18.26,18.39,375199.0,18.27,18.39,18.26,18.39,375199.0
2023-08-08 15:30:00,18.39,18.46,18.34,18.42,1572456.0,18.39,18.46,18.34,18.42,1572456.0
2023-08-09 09:30:00,18.41,18.54,18.34,18.49,850068.0,18.41,18.54,18.34,18.49,850068.0
2023-08-09 10:00:00,18.48,18.54,18.24,18.28,676732.0,18.48,18.54,18.24,18.28,676732.0
2023-08-09 10:30:00,18.28,18.4,18.23,18.29,440920.0,18.28,18.4,18.23,18.29,440920.0
2023-08-09 11:00:00,18.29,18.35,18.08,18.1,519499.0,18.29,18.35,18.08,18.1,519499.0
2023-08-09 11:30:00,18.09,18.15,18.0,18.03,546884.0,18.09,18.15,18.0,18.03,546884.0
2023-08-09 12:00:00,18.02,18.09,18.0,18.06,1142454.0,18.02,18.09,18.0,18.06,1142454.0
2023-08-09 12:30:00,18.06,18.06,18.0,18.01,433401.0,18.06,18.06,18.0,18.01,433401.0
2023-08-09 13:00:00,18.01,18.08,17.99,18.07,255145.0,18.01,18.08,17.99,18.07,255145.0
2023-08-09 13:30:00,18.07,18.11,18.02,18.03,353496.0,18.07,18.11,18.02,18.03,353496.0
2023-08-09 14:00:00,18.03,18.07,18.02,18.05,290849.0,18.03,18.07,18.02,18.05,290849.0
2023-08-09 14:30:00,18.05,18.06,17.95,17.98,445878.0,18.05,18.06,17.95,17.98,445878.0
2023-08-09 15:00:00,17.98,18.1,17.94,18.05,494867.0,17.98,18.1,17.94,18.05,494867.0
2023-08-09 15:30:00,18.05,18.06,17.85,17.89,1877787.0,18.05,18.06,17.85,17.89,1877787.0
2023-08-10 09:30:00,18.1,18.23,18.02,18.2,855460.0,18.1,18.23,18.02,18.2,855460.0
2023-08-10 10:00:00,18.2,18.24,18.05,18.07,680388.0,18.2,18.24,18.05,18.07,680388.0
2023-08-10 10:30:00,18.06,18.11,17.88,17.96,618844.0,18.06,18.11,17.88,17.96,618844.0
2023-08-10 11:00:00,17.96,18.05,17.88,18.05,714422.0,17.96,18.05,17.88,18.05,714422.0
2023-08-10 11:30:00,18.05,18.11,17.9,17.96,855776.0,18.05,18.11,17.9,17.96,855776.0
2023-08-10 12:00:00,17.96,18.02,17.92,17.95,393361.0,17.96,18.02,17.92,17.95,393361.0
2023-08-10 12:30:00,17.95,18.0,17.83,17.85,369887.0,17.95,18.0,17.83,17.85,369887.0
2023-08-10 13:00:00,17.85,17.9,17.78,17.8,640131.0,17.85,17.9,17.78,17.8,640131.0
2023-08-10 13:30:00,17.8,17.85,17.76,17.8,563106.0,17.8,17.85,17.76,17.8,563106.0
2023-08-10 14:00:00,17.8,17.97,17.79,17.91,326636.0,17.8,17.97,17.79,17.91,326636.0
2023-08-10 14:30:00,17.93,17.98,17.88,17.95,459773.0,17.93,17.98,17.88,17.95,459773.0
2023-08-10 15:00:00,17.95,17.99,17.89,17.91,458080.0,17.95,17.99,17.89,17.91,458080.0
2023-08-10 15:30:00,17.91,17.98,17.87,17.96,915800.0,17.91,17.98,17.87,17.96,915800.0
2023-08-11 09:30:00,17.73,17.84,17.59,17.61,981523.0,17.73,17.84,17.59,17.61,981523.0
2023-08-11 10:00:00,17.61,17.87,17.61,17.8,649031.0,17.61,17.87,17.61,17.8,649031.0
2023-08-11 10:30:00,17.81,17.86,17.7,17.72,374510.0,17.81,17.86,17.7,17.72,374510.0
2023-08-11 11:00:00,17.73,17.76,17.62,17.65,393083.0,17.73,17.76,17.62,17.65,393083.0
2023-08-11 11:30:00,17.65,17.66,17.57,17.66,808761.0,17.65,17.66,17.57,17.66,808761.0
2023-08-11 12:00:00,17.65,17.72,17.62,17.66,353878.0,17.65,17.72,17.62,17.66,353878.0
2023-08-11 12:30:00,17.67,17.68,17.58,17.64,321969.0,17.67,17.68,17.58,17.64,321969.0
2023-08-11 13:00:00,17.64,17.64,17.58,17.63,286718.0,17.64,17.64,17.58,17.63,286718.0
2023-08-11 13:30:00,17.63,17.63,17.56,17.61,303170.0,17.63,17.63,17.56,17.61,303170.0
2023-08-11 14:00:00,17.61,17.66,17.6,17.64,258932.0,17.61,17.66,17.6,17.64,258932.0
2023-08-11 14:30:00,17.64,17.67,17.61,17.66,328196.0,17.64,17.67,17.61,17.66,328196.0
2023-08-11 15:00:00,17.66,17.72,17.62,17.71,407797.0,17.66,17.72,17.62,17.71,407797.0
2023-08-11 15:30:00,17.72,17.77,17.66,17.68,1103977.0,17.72,17.77,17.66,17.68,1103977.0
2023-08-14 09:30:00,17.57,17.72,17.48,17.57,961199.0,17.57,17.72,17.48,17.57,961199.0
2023-08-14 10:00:00,17.56,17.65,17.49,17.58,410645.0,17.56,17.65,17.49,17.58,410645.0
2023-08-14 10:30:00,17.57,17.67,17.56,17.61,332132.0,17.57,17.67,17.56,17.61,332132.0
2023-08-14 11:00:00,17.61,17.62,17.54,17.58,245510.0,17.61,17.62,17.54,17.58,245510.0
2023-08-14 11:30:00,17.59,17.68,17.59,17.62,354383.0,17.59,17.68,17.59,17.62,354383.0
2023-08-14 12:00:00,17.62,17.69,17.6,17.61,299910.0,17.62,17.69,17.6,17.61,299910.0
2023-08-14 12:30:00,17.61,17.66,17.59,17.64,201013.0,17.61,17.66,17.59,17.64,201013.0
2023-08-14 13:00:00,17.63,17.67,17.62,17.66,188606.0,17.63,17.67,17.62,17.66,188606.0
2023-08-14 13:30:00,17.67,17.74,17.64,17.73,296021.0,17.67,17.74,17.64,17.73,296021.0
2023-08-14 14:00:00,17.73,17.76,17.7,17.74,289049.0,17.73,17.76,17.7,17.74,289049.0
2023-08-14 14:30:00,17.74,17.74,17.7,17.73,161242.0,17.74,17.74,17.7,17.73,161242.0
2023-08-14 15:00:00,17.73,17.77,17.7,17.74,277778.0,17.73,17.77,17.7,17.74,277778.0
2023-08-14 15:30:00,17.74,17.82,17.72,17.81,829234.0,17.74,17.82,17.72,17.81,829234.0
2023-08-15 09:30:00,17.71,17.8,17.54,17.6,882251.0,17.71,17.8,17.54,17.6,882251.0
2023-08-15 10:00:00,17.6,17.66,17.54,17.62,689178.0,17.6,17.66,17.54,17.62,689178.0
2023-08-15 10:30:00,17.62,17.72,17.55,17.69,482979.0,17.62,17.72,17.55,17.69,482979.0
2023-08-15 11:00:00,17.69,17.78,17.68,17.77,346630.0,17.69,17.78,17.68,17.77,346630.0
2023-08-15 11:30:00,17.76,17.81,17.72,17.8,404769.0,17.76,17.81,17.72,17.8,404769.0
2023-08-15 12:00:00,17.8,17.82,17.66,17.69,602994.0,17.8,17.82,17.66,17.69,602994.0
2023-08-15 12:30:00,17.69,17.7,17.63,17.69,574286.0,17.69,17.7,17.63,17.69,574286.0
2023-08-15 13:00:00,17.68,17.69,17.59,17.63,438044.0,17.68,17.69,17.59,17.63,438044.0
2023-08-15 13:30:00,17.63,17.68,17.59,17.66,326026.0,17.63,17.68,17.59,17.66,326026.0
2023-08-15 14:00:00,17.66,17.71,17.65,17.7,223743.0,17.66,17.71,17.65,17.7,223743.0
2023-08-15 14:30:00,17.7,17.76,17.68,17.75,339838.0,17.7,17.76,17.68,17.75,339838.0
2023-08-15 15:00:00,17.75,17.76,17.62,17.63,481823.0,17.75,17.76,17.62,17.63,481823.0
2023-08-15 15:30:00,17.63,17.7,17.62,17.64,1416603.0,17.63,17.7,17.62,17.64,1416603.0
2023-08-16 09:30:00,17.51,17.7,17.45,17.48,850715.0,17.51,17.7,17.45,17.48,850715.0
2023-08-16 10:00:00,17.48,17.51,17.28,17.32,1156566.0,17.48,17.51,17.28,17.32,1156566.0
2023-08-16 10:30:00,17.33,17.41,17.3,17.4,561524.0,17.33,17.41,17.3,17.4,561524.0
2023-08-16 11:00:00,17.39,17.44,17.37,17.39,342790.0,17.39,17.44,17.37,17.39,342790.0
2023-08-16 11:30:00,17.39,17.4,17.29,17.32,421906.0,17.39,17.4,17.29,17.32,421906.0
2023-08-16 12:00:00,17.32,17.37,17.28,17.3,301316.0,17.32,17.37,17.28,17.3,301316.0
2023-08-16 12:30:00,17.3,17.33,17.28,17.29,288765.0,17.3,17.33,17.28,17.29,288765.0
2023-08-16 13:00:00,17.29,17.31,17.22,17.29,321494.0,17.29,17.31,17.22,17.29,321494.0
2023-08-16 13:30:00,17.29,17.36,17.28,17.33,272812.0,17.29,17.36,17.28,17.33,272812.0
2023-08-16 14:00:00,17.32,17.34,17.21,17.31,586134.0,17.32,17.34,17.21,17.31,586134.0
2023-08-16 14:30:00,17.3,17.33,17.22,17.25,430664.0,17.3,17.33,17.22,17.25,430664.0
2023-08-16 15:00:00,17.24,17.24,17.14,17.16,771425.0,17.24,17.24,17.14,17.16,771425.0
2023-08-16 15:30:00,17.16,17.18,17.12,17.12,1667383.0,17.16,17.18,17.12,17.12,1667383.0
2023-08-17 09:30:00,17.2,17.29,16.97,17.02,1023530.0,17.2,17.29,16.97,17.02,1023530.0
2023-08-17 10:00:00,17.03,17.06,16.75,16.82,933310.0,17.03,17.06,16.75,16.82,933310.0
2023-08-17 10:30:00,16.82,16.9,16.7,16.88,1001205.0,16.82,16.9,16.7,16.88,1001205.0
2023-08-17 11:00:00,16.88,16.91,16.79,16.85,848189.0,16.88,16.91,16.79,16.85,848189.0
2023-08-17 11:30:00,16.86,16.95,16.83,16.86,584568.0,16.86,16.95,16.83,16.86,584568.0
2023-08-17 12:00:00,16.87,16.91,16.82,16.89,539702.0,16.87,16.91,16.82,16.89,539702.0
2023-08-17 12:30:00,16.89,17.02,16.88,17.02,322871.0,16.89,17.02,16.88,17.02,322871.0
2023-08-17 13:00:00,17.02,17.04,16.98,17.04,324106.0,17.02,17.04,16.98,17.04,324106.0
2023-08-17 13:30:00,17.03,17.04,16.99,17.03,223857.0,17.03,17.04,16.99,17.03,223857.0
2023-08-17 14:00:00,17.02,17.03,16.95,16.95,294136.0,17.02,17.03,16.95,16.95,294136.0
2023-08-17 14:30:00,16.96,16.97,16.88,16.89,385466.0,16.96,16.97,16.88,16.89,385466.0
2023-08-17 15:00:00,16.88,16.91,16.81,16.89,637730.0,16.88,16.91,16.81,16.89,637730.0
2023-08-17 15:30:00,16.89,16.9,16.78,16.78,1296519.0,16.89,16.9,16.78,16.78,1296519.0
2023-08-18 09:30:00,16.51,16.86,16.49,16.77,1359119.0,16.51,16.86,16.49,16.77,1359119.0
2023-08-18 10:00:00,16.78,16.79,16.65,16.68,461819.0,16.78,16.79,16.65,16.68,461819.0
2023-08-18 10:30:00,16.67,16.9,16.66,16.77,502335.0,16.67,16.9,16.66,16.77,502335.0
2023-08-18 11:00:00,16.77,16.82,16.74,16.77,416159.0,16.77,16.82,16.74,16.77,416159.0
2023-08-18 11:30:00,16.76,16.83,16.74,16.82,254861.0,16.76,16.83,16.74,16.82,254861.0
2023-08-18 12:00:00,16.81,16.88,16.8,16.82,334257.0,16.81,16.88,16.8,16.82,334257.0
2023-08-18 12:30:00,16.82,16.88,16.8,16.82,211032.0,16.82,16.88,16.8,16.82,211032.0
2023-08-18 13:00:00,16.82,16.82,16.68,16.72,265901.0,16.82,16.82,16.68,16.72,265901.0
2023-08-18 13:30:00,16.73,16.77,16.69,16.77,255888.0,16.73,16.77,16.69,16.77,255888.0
2023-08-18 14:00:00,16.77,16.83,16.76,16.8,373812.0,16.77,16.83,16.76,16.8,373812.0
2023-08-18 14:30:00,16.8,16.81,16.72,16.73,324897.0,16.8,16.81,16.72,16.73,324897.0
2023-08-18 15:00:00,16.73,16.74,16.66,16.67,453836.0,16.73,16.74,16.66,16.67,453836.0
2023-08-18 15:30:00,16.67,16.71,16.61,16.69,1164916.0,16.67,16.71,16.61,16.69,1164916.0
2023-08-21 09:30:00,16.82,16.97,16.74,16.82,781615.0,16.82,16.97,16.74,16.82,781615.0
2023-08-21 10:00:00,16.82,16.84,16.73,16.76,511730.0,16.82,16.84,16.73,16.76,511730.0
2023-08-21 10:30:00,16.76,16.89,16.69,16.85,548162.0,16.76,16.89,16.69,16.85,548162.0
2023-08-21 11:00:00,16.84,16.87,16.74,16.86,414393.0,16.84,16.87,16.74,16.86,414393.0
2023-08-21 11:30:00,16.86,16.88,16.73,16.75,486390.0,16.86,16.88,16.73,16.75,486390.0
2023-08-21 12:00:00,16.75,16.84,16.74,16.83,248391.0,16.75,16.84,16.74,16.83,248391.0
2023-08-21 12:30:00,16.82,16.9,16.79,16.9,258114.0,16.82,16.9,16.79,16.9,258114.0
2023-08-21 13:00:00,16.9,16.91,16.81,16.87,360611.0,16.9,16.91,16.81,16.87,360611.0
2023-08-21 13:30:00,16.86,16.89,16.81,16.82,310400.0,16.86,16.89,16.81,16.82,310400.0
2023-08-21 14:00:00,16.82,16.84,16.78,16.81,303282.0,16.82,16.84,16.78,16.81,303282.0
2023-08-21 14:30:00,16.82,16.94,16.81,16.92,493008.0,16.82,16.94,16.81,16.92,493008.0
2023-08-21 15:00:00,16.93,17.01,16.92,16.96,711828.0,16.93,17.01,16.92,16.96,711828.0
2023-08-21 15:30:00,16.96,17.01,16.92,17.01,1255351.0,16.96,17.01,16.92,17.01,1255351.0
2023-08-22 09:30:00,17.15,17.28,16.99,17.05,1077396.0,17.15,17.28,16.99,17.05,1077396.0
2023-08-22 10:00:00,17.05,17.11,17.0,17.08,501933.0,17.05,17.11,17.0,17.08,501933.0
2023-08-22 10:30:00,17.09,17.09,16.9,17.03,774599.0,17.09,17.09,16.9,17.03,774599.0
2023-08-22 11:00:00,17.03,17.12,17.01,17.09,456537.0,17.03,17.12,17.01,17.09,456537.0
2023-08-22 11:30:00,17.1,17.14,17.01,17.03,466674.0,17.1,17.14,17.01,17.03,466674.0
2023-08-22 12:00:00,17.02,17.06,16.97,16.98,364387.0,17.02,17.06,16.97,16.98,364387.0
2023-08-22 12:30:00,16.99,17.09,16.96,17.04,336010.0,16.99,17.09,16.96,17.04,336010.0
2023-08-22 13:00:00,17.04,17.09,17.0,17.09,290212.0,17.04,17.09,17.0,17.09,290212.0
2023-08-22 13:30:00,17.09,17.16,17.06,17.14,360778.0,17.09,17.16,17.06,17.14,360778.0
2023-08-22 14:00:00,17.14,17.2,17.12,17.16,394761.0,17.14,17.2,17.12,17.16,394761.0
2023-08-22 14:30:00,17.16,17.23,17.14,17.21,389489.0,17.16,17.23,17.14,17.21,389489.0
2023-08-22 15:00:00,17.21,17.31,17.19,17.27,666881.0,17.21,17.31,17.19,17.27,666881.0
2023-08-22 15:30:00,17.27,17.29,17.2,17.27,1650915.0,17.27,17.29,17.2,17.27,1650915.0
2023-08-23 09:30:00,17.3,17.32,17.02,17.09,802722.0,17.3,17.32,17.02,17.09,802722.0
2023-08-23 10:00:00,17.09,17.2,17.04,17.16,418319.0,17.09,17.2,17.04,17.16,418319.0
2023-08-23 10:30:00,17.16,17.21,17.1,17.17,355383.0,17.16,17.21,17.1,17.17,355383.0
2023-08-23 11:00:00,17.18,17.82,17.15,17.54,2205974.0,17.18,17.82,17.15,17.54,2205974.0
2023-08-23 11:30:00,17.54,17.67,17.52,17.62,1054680.0,17.54,17.67,17.52,17.62,1054680.0
2023-08-23 12:00:00,17.62,17.62,17.5,17.52,718451.0,17.62,17.62,17.5,17.52,718451.0
2023-08-23 12:30:00,17.52,17.55,17.49,17.54,380235.0,17.52,17.55,17.49,17.54,380235.0
2023-08-23 13:00:00,17.53,17.61,17.49,17.6,348988.0,17.53,17.61,17.49,17.6,348988.0
2023-08-23 13:30:00,17.61,17.63,17.59,17.63,335419.0,17.61,17.63,17.59,17.63,335419.0
2023-08-23 14:00:00,17.63,17.65,17.58,17.62,399442.0,17.63,17.65,17.58,17.62,399442.0
2023-08-23 14:30:00,17.62,17.64,17.58,17.62,289482.0,17.62,17.64,17.58,17.62,289482.0
2023-08-23 15:00:00,17.62,17.64,17.58,17.64,449221.0,17.62,17.64,17.58,17.64,449221.0
2023-08-23 15:30:00,17.64,17.64,17.56,17.57,951914.0,17.64,17.64,17.56,17.57,951914.0
2023-08-24 09:30:00,17.46,17.57,17.36,17.5,663108.0,17.46,17.57,17.36,17.5,663108.0
2023-08-24 10:00:00,17.51,17.6,17.36,17.38,458170.0,17.51,17.6,17.36,17.38,458170.0
2023-08-24 10:30:00,17.38,17.41,17.3,17.31,529268.0,17.38,17.41,17.3,17.31,529268.0
2023-08-24 11:00:00,17.3,17.31,17.1,17.14,823402.0,17.3,17.31,17.1,17.14,823402.0
2023-08-24 11:30:00,17.14,17.15,17.07,17.09,497023.0,17.14,17.15,17.07,17.09,497023.0
2023-08-24 12:00:00,17.09,17.17,17.03,17.16,309626.0,17.09,17.17,17.03,17.16,309626.0
2023-08-24 12:30:00,17.17,17.26,17.17,17.21,226466.0,17.17,17.26,17.17,17.21,226466.0
2023-08-24 13:00:00,17.21,17.22,17.09,17.1,313957.0,17.21,17.22,17.09,17.1,313957.0
2023-08-24 13:30:00,17.11,17.12,17.06,17.09,212175.0,17.11,17.12,17.06,17.09,212175.0
2023-08-24 14:00:00,17.09,17.12,17.0,17.01,329471.0,17.09,17.12,17.0,17.01,329471.0
2023-08-24 14:30:00,17.01,17.03,16.94,17.0,314051.0,17.01,17.03,16.94,17.0,314051.0
2023-08-24 15:00:00,17.0,17.04,16.98,17.04,362339.0,17.0,17.04,16.98,17.04,362339.0
2023-08-24 15:30:00,17.04,17.05,16.92,16.94,1146236.0,17.04,17.05,16.92,16.94,1146236.0
2023-08-25 09:30:00,16.94,17.1,16.88,16.9,513561.0,16.94,17.1,16.88,16.9,513561.0
2023-08-25 10:00:00,16.91,17.01,16.77,16.84,765131.0,16.91,17.01,16.77,16.84,765131.0
2023-08-25 10:30:00,16.83,16.91,16.71,16.72,501611.0,16.83,16.91,16.71,16.72,501611.0
2023-08-25 11:00:00,16.73,16.93,16.7,16.93,469668.0,16.73,16.93,16.7,16.93,469668.0
2023-08-25 11:30:00,16.92,16.94,16.75,16.78,433484.0,16.92,16.94,16.75,16.78,433484.0
2023-08-25 12:00:00,16.79,16.84,16.72,16.83,569918.0,16.79,16.84,16.72,16.83,569918.0
2023-08-25 12:30:00,16.84,16.9,16.82,16.9,367388.0,16.84,16.9,16.82,16.9,367388.0
2023-08-25 13:00:00,16.9,16.9,16.77,16.77,328589.0,16.9,16.9,16.77,16.77,328589.0
2023-08-25 13:30:00,16.78,16.84,16.76,16.84,234511.0,16.78,16.84,16.76,16.84,234511.0
2023-08-25 14:00:00,16.84,16.95,16.82,16.94,303051.0,16.84,16.95,16.82,16.94,303051.0
2023-08-25 14:30:00,16.94,16.97,16.89,16.95,341526.0,16.94,16.97,16.89,16.95,341526.0
2023-08-25 15:00:00,16.95,16.98,16.88,16.93,477075.0,16.95,16.98,16.88,16.93,477075.0
2023-08-25 15:30:00,16.94,16.94,16.83,16.88,1127787.0,16.94,16.94,16.83,16.88,1127787.0
2023-08-28 09:30:00,17.0,17.12,16.9,17.04,720445.0,17.0,17.12,16.9,17.04,720445.0
2023-08-28 10:00:00,17.04,17.07,16.95,17.0,285119.0,17.04,17.07,16.95,17.0,285119.0
2023-08-28 10:30:00,16.99,17.0,16.84,16.87,327231.0,16.99,17.0,16.84,16.87,327231.0
2023-08-28 11:00:00,16.88,16.91,16.8,16.81,292025.0,16.88,16.91,16.8,16.81,292025.0
2023-08-28 11:30:00,16.81,16.84,16.73,16.78,267168.0,16.81,16.84,16.73,16.78,267168.0
2023-08-28 12:00:00,16.77,16.82,16.75,16.8,267541.0,16.77,16.82,16.75,16.8,267541.0
2023-08-28 12:30:00,16.8,16.85,16.8,16.85,205040.0,16.8,16.85,16.8,16.85,205040.0
2023-08-28 13:00:00,16.85,16.87,16.83,16.84,319793.0,16.85,16.87,16.83,16.84,319793.0
2023-08-28 13:30:00,16.85,16.86,16.75,16.77,259692.0,16.85,16.86,16.75,16.77,259692.0
2023-08-28 14:00:00,16.77,16.78,16.73,16.77,340742.0,16.77,16.78,16.73,16.77,340742.0
2023-08-28 14:30:00,16.77,16.79,16.73,16.75,294799.0,16.77,16.79,16.73,16.75,294799.0
2023-08-28 15:00:00,16.76,16.8,16.71,16.73,557371.0,16.76,16.8,16.71,16.73,557371.0
2023-08-28 15:30:00,16.72,16.75,16.66,16.68,1800979.0,16.72,16.75,16.66,16.68,1800979.0
2023-08-29 09:30:00,16.55,16.8,16.48,16.76,764954.0,16.55,16.8,16.48,16.76,764954.0
2023-08-29 10:00:00,16.76,16.93,16.75,16.91,525613.0,16.76,16.93,16.75,16.91,525613.0
2023-08-29 10:30:00,16.91,17.02,16.85,16.86,570313.0,16.91,17.02,16.85,16.86,570313.0
2023-08-29 11:00:00,16.87,16.91,16.83,16.89,451482.0,16.87,16.91,16.83,16.89,451482.0
2023-08-29 11:30:00,16.89,16.99,16.86,16.91,576004.0,16.89,16.99,16.86,16.91,576004.0
2023-08-29 12:00:00,16.92,16.98,16.89,16.97,407153.0,16.92,16.98,16.89,16.97,407153.0
2023-08-29 12:30:00,16.97,16.97,16.86,16.87,383890.0,16.97,16.97,16.86,16.87,383890.0
2023-08-29 13:00:00,16.87,16.93,16.85,16.88,320224.0,16.87,16.93,16.85,16.88,320224.0
2023-08-29 13:30:00,16.88,16.92,16.87,16.89,353780.0,16.88,16.92,16.87,16.89,353780.0
2023-08-29 14:00:00,16.88,16.95,16.88,16.94,452744.0,16.88,16.95,16.88,16.94,452744.0
2023-08-29 14:30:00,16.94,16.97,16.9,16.93,231824.0,16.94,16.97,16.9,16.93,231824.0
2023-08-29 15:00:00,16.93,16.93,16.87,16.88,375802.0,16.93,16.93,16.87,16.88,375802.0
2023-08-29 15:30:00,16.88,16.93,16.87,16.9,1131328.0,16.88,16.93,16.87,16.9,1131328.0
2023-08-30 09:30:00,16.8,16.92,16.71,16.83,713022.0,16.8,16.92,16.71,16.83,713022.0
2023-08-30 10:00:00,16.83,16.89,16.64,16.66,488135.0,16.83,16.89,16.64,16.66,488135.0
2023-08-30 10:30:00,16.66,16.82,16.66,16.8,480260.0,16.66,16.82,16.66,16.8,480260.0
2023-08-30 11:00:00,16.8,16.83,16.72,16.73,287135.0,16.8,16.83,16.72,16.73,287135.0
2023-08-30 11:30:00,16.73,16.77,16.72,16.75,265189.0,16.73,16.77,16.72,16.75,265189.0
2023-08-30 12:00:00,16.75,16.78,16.7,16.75,222211.0,16.75,16.78,16.7,16.75,222211.0
2023-08-30 12:30:00,16.76,16.77,16.7,16.73,388533.0,16.76,16.77,16.7,16.73,388533.0
2023-08-30 13:00:00,16.72,16.74,16.66,16.67,339162.0,16.72,16.74,16.66,16.67,339162.0
2023-08-30 13:30:00,16.68,16.7,16.64,16.66,295495.0,16.68,16.7,16.64,16.66,295495.0
2023-08-30 14:00:00,16.66,16.68,16.6,16.61,409402.0,16.66,16.68,16.6,16.61,409402.0
2023-08-30 14:30:00,16.6,16.66,16.57,16.61,368564.0,16.6,16.66,16.57,16.61,368564.0
2023-08-30 15:00:00,16.61,16.63,16.52,16.54,519717.0,16.61,16.63,16.52,16.54,519717.0
2023-08-30 15:30:00,16.54,16.56,16.5,16.55,1456847.0,16.54,16.56,16.5,16.55,1456847.0
2023-08-31 09:30:00,16.53,16.67,16.47,16.56,603979.0,16.53,16.67,16.47,16.56,603979.0
2023-08-31 10:00:00,16.55,16.68,16.55,16.66,311055.0,16.55,16.68,16.55,16.66,311055.0
2023-08-31 10:30:00,16.66,16.67,16.6,16.65,226044.0,16.66,16.67,16.6,16.65,226044.0
2023-08-31 11:00:00,16.64,16.72,16.59,16.7,337818.0,16.64,16.72,16.59,16.7,337818.0
2023-08-31 11:30:00,16.7,16.71,16.62,16.7,302147.0,16.7,16.71,16.62,16.7,302147.0
2023-08-31 12:00:00,16.7,16.71,16.6,16.62,220161.0,16.7,16.71,16.6,16.62,220161.0
2023-08-31 12:30:00,16.61,16.64,16.57,16.62,123131.0,16.61,16.64,16.57,16.62,123131.0
2023-08-31 13:00:00,16.62,16.64,16.58,16.63,110743.0,16.62,16.64,16.58,16.63,110743.0
2023-08-31 13:30:00,16.64,16.65,16.59,16.61,139795.0,16.64,16.65,16.59,16.61,139795.0
2023-08-31 14:00:00,16.61,16.66,16.6,16.63,145789.0,16.61,16.66,16.6,16.63,145789.0
2023-08-31 14:30:00,16.62,16.65,16.6,16.63,177729.0,16.62,16.65,16.6,16.63,177729.0
2023-08-31 15:00:00,16.63,16.66,16.61,16.64,142983.0,16.63,16.66,16.61,16.64,142983.0
2023-08-31 15:30:00,16.64,16.66,16.55,16.57,805184.0,16.64,16.66,16.55,16.57,805184.0
2023-09-01 09:30:00,16.65,16.69,16.49,16.55,670948.0,16.65,16.69,16.49,16.55,670948.0
2023-09-01 10:00:00,16.55,16.61,16.5,16.56,276868.0,16.55,16.61,16.5,16.56,276868.0
2023-09-01 10:30:00,16.56,16.58,16.39,16.44,301403.0,16.56,16.58,16.39,16.44,301403.0
2023-09-01 11:00:00,16.45,16.45,16.31,16.32,477051.0,16.45,16.45,16.31,16.32,477051.0
2023-09-01 11:30:00,16.33,16.34,16.25,16.34,467537.0,16.33,16.34,16.25,16.34,467537.0
2023-09-01 12:00:00,16.34,16.4,16.31,16.39,212642.0,16.34,16.4,16.31,16.39,212642.0
2023-09-01 12:30:00,16.39,16.44,16.39,16.43,211516.0,16.39,16.44,16.39,16.43,211516.0
2023-09-01 13:00:00,16.43,16.5,16.42,16.44,315123.0,16.43,16.5,16.42,16.44,315123.0
2023-09-01 13:30:00,16.44,16.47,16.37,16.39,236155.0,16.44,16.47,16.37,16.39,236155.0
2023-09-01 14:00:00,16.39,16.42,16.33,16.35,229056.0,16.39,16.42,16.33,16.35,229056.0
2023-09-01 14:30:00,16.35,16.36,16.31,16.36,261548.0,16.35,16.36,16.31,16.36,261548.0
2023-09-01 15:00:00,16.35,16.46,16.34,16.45,339600.0,16.35,16.46,16.34,16.45,339600.0
2023-09-01 15:30:00,16.45,16.46,16.38,16.41,969347.0,16.45,16.46,16.38,16.41,969347.0
2023-09-05 09:30:00,16.32,16.32,15.92,16.0,1853934.0,16.32,16.32,15.92,16.0,1853934.0
2023-09-05 10:00:00,16.0,16.45,15.99,16.38,975436.0,16.0,16.45,15.99,16.38,975436.0
2023-09-05 10:30:00,16.37,16.53,16.33,16.5,967439.0,16.37,16.53,16.33,16.5,967439.0
2023-09-05 11:00:00,16.51,16.7,16.45,16.66,1110474.0,16.51,16.7,16.45,16.66,1110474.0
2023-09-05 11:30:00,16.66,16.68,16.51,16.53,733428.0,16.66,16.68,16.51,16.53,733428.0
2023-09-05 12:00:00,16.52,16.62,16.51,16.58,410156.0,16.52,16.62,16.51,16.58,410156.0
2023-09-05 12:30:00,16.58,16.63,16.57,16.6,354090.0,16.58,16.63,16.57,16.6,354090.0
2023-09-05 13:00:00,16.6,16.61,16.52,16.57,959238.0,16.6,16.61,16.52,16.57,959238.0
2023-09-05 13:30:00,16.57,16.67,16.56,16.62,570813.0,16.57,16.67,16.56,16.62,570813.0
2023-09-05 14:00:00,16.63,16.67,16.59,16.66,287139.0,16.63,16.67,16.59,16.66,287139.0
2023-09-05 14:30:00,16.65,16.66,16.57,16.59,355477.0,16.65,16.66,16.57,16.59,355477.0
2023-09-05 15:00:00,16.59,16.64,16.52,16.62,691310.0,16.59,16.64,16.52,16.62,691310.0
2023-09-05 15:30:00,16.62,16.69,16.6,16.66,1743883.0,16.62,16.69,16.6,16.66,1743883.0
2023-09-06 09:30:00,16.35,16.64,16.33,16.55,925185.0,16.35,16.64,16.33,16.55,925185.0
2023-09-06 10:00:00,16.55,16.69,16.49,16.54,778316.0,16.55,16.69,16.49,16.54,778316.0
2023-09-06 10:30:00,16.53,16.65,16.53,16.63,712629.0,16.53,16.65,16.53,16.63,712629.0
2023-09-06 11:00:00,16.63,16.66,16.56,16.63,854485.0,16.63,16.66,16.56,16.63,854485.0
2023-09-06 11:30:00,16.63,16.64,16.46,16.5,1390416.0,16.63,16.64,16.46,16.5,1390416.0
2023-09-06 12:00:00,16.5,16.52,16.45,16.51,550815.0,16.5,16.52,16.45,16.51,550815.0
2023-09-06 12:30:00,16.51,16.53,16.45,16.48,818745.0,16.51,16.53,16.45,16.48,818745.0
2023-09-06 13:00:00,16.48,16.53,16.42,16.53,507753.0,16.48,16.53,16.42,16.53,507753.0
2023-09-06 13:30:00,16.53,16.63,16.52,16.6,532340.0,16.53,16.63,16.52,16.6,532340.0
2023-09-06 14:00:00,16.6,16.64,16.55,16.62,501641.0,16.6,16.64,16.55,16.62,501641.0
2023-09-06 14:30:00,16.63,16.69,16.6,16.63,585585.0,16.63,16.69,16.6,16.63,585585.0
2023-09-06 15:00:00,16.63,16.66,16.57,16.63,350083.0,16.63,16.66,16.57,16.63,350083.0
2023-09-06 15:30:00,16.63,16.66,16.58,16.6,1150281.0,16.63,16.66,16.58,16.6,1150281.0
2023-09-07 09:30:00,16.42,16.42,16.14,16.38,1139897.0,16.42,16.42,16.14,16.38,1139897.0
2023-09-07 10:00:00,16.38,16.47,16.3,16.42,717301.0,16.38,16.47,16.3,16.42,717301.0
2023-09-07 10:30:00,16.41,16.46,16.31,16.4,375734.0,16.41,16.46,16.31,16.4,375734.0
2023-09-07 11:00:00,16.41,16.41,16.23,16.25,737658.0,16.41,16.41,16.23,16.25,737658.0
2023-09-07 11:30:00,16.24,16.29,16.14,16.17,887143.0,16.24,16.29,16.14,16.17,887143.0
2023-09-07 12:00:00,16.17,16.35,16.16,16.34,459868.0,16.17,16.35,16.16,16.34,459868.0
2023-09-07 12:30:00,16.34,16.39,16.3,16.38,437515.0,16.34,16.39,16.3,16.38,437515.0
2023-09-07 13:00:00,16.37,16.46,16.37,16.4,514375.0,16.37,16.46,16.37,16.4,514375.0
2023-09-07 13:30:00,16.4,16.45,16.29,16.42,478504.0,16.4,16.45,16.29,16.42,478504.0
2023-09-07 14:00:00,16.43,16.47,16.36,16.38,438189.0,16.43,16.47,16.36,16.38,438189.0
2023-09-07 14:30:00,16.37,16.48,16.36,16.46,731381.0,16.37,16.48,16.36,16.46,731381.0
2023-09-07 15:00:00,16.46,16.49,16.4,16.46,618749.0,16.46,16.49,16.4,16.46,618749.0
2023-09-07 15:30:00,16.46,16.57,16.46,16.48,1433155.0,16.46,16.57,16.46,16.48,1433155.0
2023-09-08 09:30:00,16.44,16.63,16.36,16.57,778780.0,16.44,16.63,16.36,16.57,778780.0
2023-09-08 10:00:00,16.57,16.74,16.57,16.64,698665.0,16.57,16.74,16.57,16.64,698665.0
2023-09-08 10:30:00,16.64,16.66,16.36,16.36,574676.0,16.64,16.66,16.36,16.36,574676.0
2023-09-08 11:00:00,16.37,16.43,16.31,16.33,379042.0,16.37,16.43,16.31,16.33,379042.0
2023-09-08 11:30:00,16.34,16.35,16.24,16.3,524029.0,16.34,16.35,16.24,16.3,524029.0
2023-09-08 12:00:00,16.3,16.38,16.24,16.38,634153.0,16.3,16.38,16.24,16.38,634153.0
2023-09-08 12:30:00,16.38,16.45,16.35,16.44,422938.0,16.38,16.45,16.35,16.44,422938.0
2023-09-08 13:00:00,16.44,16.45,16.31,16.34,268508.0,16.44,16.45,16.31,16.34,268508.0
2023-09-08 13:30:00,16.34,16.39,16.32,16.36,277499.0,16.34,16.39,16.32,16.36,277499.0
2023-09-08 14:00:00,16.36,16.37,16.28,16.3,381588.0,16.36,16.37,16.28,16.3,381588.0
2023-09-08 14:30:00,16.3,16.34,16.24,16.31,448884.0,16.3,16.34,16.24,16.31,448884.0
2023-09-08 15:00:00,16.32,16.36,16.29,16.36,492469.0,16.32,16.36,16.29,16.36,492469.0
2023-09-08 15:30:00,16.36,16.37,16.26,16.31,1772229.0,16.36,16.37,16.26,16.31,1772229.0
2023-09-11 09:30:00,16.59,16.62,16.05,16.1,1277733.0,16.59,16.62,16.05,16.1,1277733.0
2023-09-11 10:00:00,16.1,16.38,16.01,16.36,1272507.0,16.1,16.38,16.01,16.36,1272507.0
2023-09-11 10:30:00,16.36,16.41,16.29,16.34,540286.0,16.36,16.41,16.29,16.34,540286.0
2023-09-11 11:00:00,16.34,16.36,16.21,16.21,299227.0,16.34,16.36,16.21,16.21,299227.0
2023-09-11 11:30:00,16.21,16.26,16.17,16.26,446057.0,16.21,16.26,16.17,16.26,446057.0
2023-09-11 12:00:00,16.26,16.33,16.24,16.32,322292.0,16.26,16.33,16.24,16.32,322292.0
2023-09-11 12:30:00,16.32,16.44,16.31,16.44,397783.0,16.32,16.44,16.31,16.44,397783.0
2023-09-11 13:00:00,16.43,16.65,16.42,16.65,866792.0,16.43,16.65,16.42,16.65,866792.0
2023-09-11 13:30:00,16.64,16.65,16.48,16.5,730561.0,16.64,16.65,16.48,16.5,730561.0
2023-09-11 14:00:00,16.5,16.68,16.47,16.66,920725.0,16.5,16.68,16.47,16.66,920725.0
2023-09-11 14:30:00,16.66,16.71,16.64,16.66,509578.0,16.66,16.71,16.64,16.66,509578.0
2023-09-11 15:00:00,16.66,16.76,16.66,16.67,749606.0,16.66,16.76,16.66,16.67,749606.0
2023-09-11 15:30:00,16.68,16.74,16.65,16.66,2164098.0,16.68,16.74,16.65,16.66,2164098.0
2023-09-12 09:30:00,16.6,16.8,16.42,16.71,923724.0,16.6,16.8,16.42,16.71,923724.0
2023-09-12 10:00:00,16.7,16.75,16.57,16.57,493540.0,16.7,16.75,16.57,16.57,493540.0
2023-09-12 10:30:00,16.57,16.62,16.49,16.57,672856.0,16.57,16.62,16.49,16.57,672856.0
2023-09-12 11:00:00,16.57,16.68,16.53,16.68,672025.0,16.57,16.68,16.53,16.68,672025.0
2023-09-12 11:30:00,16.68,16.77,16.66,16.74,535983.0,16.68,16.77,16.66,16.74,535983.0
2023-09-12 12:00:00,16.74,16.75,16.66,16.68,308320.0,16.74,16.75,16.66,16.68,308320.0
2023-09-12 12:30:00,16.68,16.7,16.64,16.68,424019.0,16.68,16.7,16.64,16.68,424019.0
2023-09-12 13:00:00,16.68,16.8,16.64,16.76,389818.0,16.68,16.8,16.64,16.76,389818.0
2023-09-12 13:30:00,16.76,16.79,16.72,16.75,350594.0,16.76,16.79,16.72,16.75,350594.0
2023-09-12 14:00:00,16.75,16.77,16.71,16.76,349857.0,16.75,16.77,16.71,16.76,349857.0
2023-09-12 14:30:00,16.76,16.78,16.62,16.64,402187.0,16.76,16.78,16.62,16.64,402187.0
2023-09-12 15:00:00,16.64,16.68,16.6,16.66,570926.0,16.64,16.68,16.6,16.66,570926.0
2023-09-12 15:30:00,16.66,16.67,16.58,16.66,1386069.0,16.66,16.67,16.58,16.66,1386069.0
2023-09-13 09:30:00,16.56,16.63,16.23,16.38,1196924.0,16.56,16.63,16.23,16.38,1196924.0
2023-09-13 10:00:00,16.38,16.55,16.36,16.46,1141618.0,16.38,16.55,16.36,16.46,1141618.0
2023-09-13 10:30:00,16.46,16.56,16.44,16.46,508796.0,16.46,16.56,16.44,16.46,508796.0
2023-09-13 11:00:00,16.46,16.56,16.45,16.54,417371.0,16.46,16.56,16.45,16.54,417371.0
2023-09-13 11:30:00,16.53,16.57,16.4,16.42,431955.0,16.53,16.57,16.4,16.42,431955.0
2023-09-13 12:00:00,16.41,16.45,16.37,16.4,451475.0,16.41,16.45,16.37,16.4,451475.0
2023-09-13 12:30:00,16.41,16.48,16.41,16.46,874523.0,16.41,16.48,16.41,16.46,874523.0
2023-09-13 13:00:00,16.47,16.48,16.39,16.41,394140.0,16.47,16.48,16.39,16.41,394140.0
2023-09-13 13:30:00,16.4,16.43,16.34,16.35,1186468.0,16.4,16.43,16.34,16.35,1186468.0
2023-09-13 14:00:00,16.35,16.37,16.3,16.32,605700.0,16.35,16.37,16.3,16.32,605700.0
2023-09-13 14:30:00,16.32,16.38,16.27,16.3,506938.0,16.32,16.38,16.27,16.3,506938.0
2023-09-13 15:00:00,16.3,16.34,16.29,16.34,396395.0,16.3,16.34,16.29,16.34,396395.0
2023-09-13 15:30:00,16.34,16.38,16.28,16.34,2042850.0,16.34,16.38,16.28,16.34,2042850.0
2023-09-14 09:30:00,16.63,17.12,16.56,17.05,2192552.0,16.63,17.12,16.56,17.05,2192552.0
2023-09-14 10:00:00,17.05,17.13,16.95,17.09,1096011.0,17.05,17.13,16.95,17.09,1096011.0
2023-09-14 10:30:00,17.09,17.21,17.05,17.12,1030075.0,17.09,17.21,17.05,17.12,1030075.0
2023-09-14 11:00:00,17.12,17.14,17.05,17.09,769150.0,17.12,17.14,17.05,17.09,769150.0
2023-09-14 11:30:00,17.09,17.15,17.01,17.14,742638.0,17.09,17.15,17.01,17.14,742638.0
2023-09-14 12:00:00,17.15,17.16,17.07,17.08,433492.0,17.15,17.16,17.07,17.08,433492.0
2023-09-14 12:30:00,17.07,17.16,17.07,17.11,519610.0,17.07,17.16,17.07,17.11,519610.0
2023-09-14 13:00:00,17.1,17.18,17.08,17.16,403861.0,17.1,17.18,17.08,17.16,403861.0
2023-09-14 13:30:00,17.16,17.29,17.16,17.21,916985.0,17.16,17.29,17.16,17.21,916985.0
2023-09-14 14:00:00,17.21,17.3,17.2,17.29,500104.0,17.21,17.3,17.2,17.29,500104.0
2023-09-14 14:30:00,17.29,17.33,17.27,17.29,542911.0,17.29,17.33,17.27,17.29,542911.0
2023-09-14 15:00:00,17.29,17.34,17.26,17.28,615537.0,17.29,17.34,17.26,17.28,615537.0
2023-09-14 15:30:00,17.27,17.35,17.25,17.28,1878970.0,17.27,17.35,17.25,17.28,1878970.0
2023-09-15 09:30:00,17.28,17.29,17.04,17.27,1406616.0,17.28,17.29,17.04,17.27,1406616.0
2023-09-15 10:00:00,17.27,17.45,17.27,17.43,684433.0,17.27,17.45,17.27,17.43,684433.0
2023-09-15 10:30:00,17.44,17.45,17.31,17.34,563576.0,17.44,17.45,17.31,17.34,563576.0
2023-09-15 11:00:00,17.35,17.4,17.29,17.39,399974.0,17.35,17.4,17.29,17.39,399974.0
2023-09-15 11:30:00,17.39,17.43,17.27,17.3,566725.0,17.39,17.43,17.27,17.3,566725.0
2023-09-15 12:00:00,17.3,17.31,17.24,17.27,415567.0,17.3,17.31,17.24,17.27,415567.0
2023-09-15 12:30:00,17.26,17.3,17.21,17.23,272727.0,17.26,17.3,17.21,17.23,272727.0
2023-09-15 13:00:00,17.23,17.25,17.1,17.19,547761.0,17.23,17.25,17.1,17.19,547761.0
2023-09-15 13:30:00,17.2,17.33,17.18,17.23,653341.0,17.2,17.33,17.18,17.23,653341.0
2023-09-15 14:00:00,17.23,17.28,17.14,17.16,389121.0,17.23,17.28,17.14,17.16,389121.0
2023-09-15 14:30:00,17.16,17.25,17.13,17.23,463660.0,17.16,17.25,17.13,17.23,463660.0
2023-09-15 15:00:00,17.23,17.29,17.19,17.29,323969.0,17.23,17.29,17.19,17.29,323969.0
2023-09-15 15:30:00,17.29,17.3,17.16,17.23,1445083.0,17.29,17.3,17.16,17.23,1445083.0
2023-09-18 09:30:00,17.06,17.13,16.97,17.09,780415.0,17.06,17.13,16.97,17.09,780415.0
2023-09-18 10:00:00,17.09,17.21,17.08,17.1,535065.0,17.09,17.21,17.08,17.1,535065.0
2023-09-18 10:30:00,17.09,17.13,17.04,17.11,382530.0,17.09,17.13,17.04,17.11,382530.0
2023-09-18 11:00:00,17.11,17.15,17.08,17.14,460534.0,17.11,17.15,17.08,17.14,460534.0
2023-09-18 11:30:00,17.14,17.26,17.12,17.21,488327.0,17.14,17.26,17.12,17.21,488327.0
2023-09-18 12:00:00,17.21,17.24,17.16,17.19,367750.0,17.21,17.24,17.16,17.19,367750.0
2023-09-18 12:30:00,17.19,17.27,17.17,17.27,487743.0,17.19,17.27,17.17,17.27,487743.0
2023-09-18 13:00:00,17.27,17.29,17.16,17.18,290069.0,17.27,17.29,17.16,17.18,290069.0
2023-09-18 13:30:00,17.18,17.2,17.14,17.17,238017.0,17.18,17.2,17.14,17.17,238017.0
2023-09-18 14:00:00,17.17,17.23,17.14,17.23,230612.0,17.17,17.23,17.14,17.23,230612.0
2023-09-18 14:30:00,17.23,17.24,17.13,17.16,349977.0,17.23,17.24,17.13,17.16,349977.0
2023-09-18 15:00:00,17.16,17.22,17.14,17.21,307284.0,17.16,17.22,17.14,17.21,307284.0
2023-09-18 15:30:00,17.21,17.24,17.09,17.11,1711489.0,17.21,17.24,17.09,17.11,1711489.0
2023-09-19 09:30:00,17.16,17.47,17.13,17.36,1082617.0,17.16,17.47,17.13,17.36,1082617.0
2023-09-19 10:00:00,17.37,17.38,17.2,17.23,551521.0,17.37,17.38,17.2,17.23,551521.0
2023-09-19 10:30:00,17.23,17.23,17.12,17.16,514278.0,17.23,17.23,17.12,17.16,514278.0
2023-09-19 11:00:00,17.16,17.29,17.11,17.28,803685.0,17.16,17.29,17.11,17.28,803685.0
2023-09-19 11:30:00,17.28,17.31,17.21,17.26,1100732.0,17.28,17.31,17.21,17.26,1100732.0
2023-09-19 12:00:00,17.26,17.3,17.2,17.26,579183.0,17.26,17.3,17.2,17.26,579183.0
2023-09-19 12:30:00,17.26,17.3,17.16,17.29,694189.0,17.26,17.3,17.16,17.29,694189.0
2023-09-19 13:00:00,17.29,17.34,17.24,17.29,579578.0,17.29,17.34,17.24,17.29,579578.0
2023-09-19 13:30:00,17.29,17.32,17.2,17.3,436020.0,17.29,17.32,17.2,17.3,436020.0
2023-09-19 14:00:00,17.3,17.33,17.24,17.25,440185.0,17.3,17.33,17.24,17.25,440185.0
2023-09-19 14:30:00,17.26,17.3,17.2,17.21,374225.0,17.26,17.3,17.2,17.21,374225.0
2023-09-19 15:00:00,17.21,17.27,17.19,17.25,541634.0,17.21,17.27,17.19,17.25,541634.0
2023-09-19 15:30:00,17.25,17.35,17.24,17.34,2092116.0,17.25,17.35,17.24,17.34,2092116.0
2023-09-20 09:30:00,17.43,17.47,17.27,17.37,752956.0,17.43,17.47,17.27,17.37,752956.0
2023-09-20 10:00:00,17.38,17.47,17.34,17.44,474935.0,17.38,17.47,17.34,17.44,474935.0
2023-09-20 10:30:00,17.44,17.54,17.44,17.52,660498.0,17.44,17.54,17.44,17.52,660498.0
2023-09-20 11:00:00,17.52,17.52,17.41,17.41,366909.0,17.52,17.52,17.41,17.41,366909.0
2023-09-20 11:30:00,17.41,17.49,17.4,17.43,295873.0,17.41,17.49,17.4,17.43,295873.0
2023-09-20 12:00:00,17.43,17.46,17.4,17.44,194329.0,17.43,17.46,17.4,17.44,194329.0
2023-09-20 12:30:00,17.44,17.45,17.4,17.41,173685.0,17.44,17.45,17.4,17.41,173685.0
2023-09-20 13:00:00,17.41,17.42,17.35,17.37,484961.0,17.41,17.42,17.35,17.37,484961.0
2023-09-20 13:30:00,17.38,17.39,17.26,17.38,644863.0,17.38,17.39,17.26,17.38,644863.0
2023-09-20 14:00:00,17.37,17.4,17.23,17.37,404361.0,17.37,17.4,17.23,17.37,404361.0
2023-09-20 14:30:00,17.37,17.42,17.29,17.31,427471.0,17.37,17.42,17.29,17.31,427471.0
2023-09-20 15:00:00,17.3,17.33,17.18,17.21,681542.0,17.3,17.33,17.18,17.21,681542.0
2023-09-20 15:30:00,17.22,17.23,17.11,17.18,2838191.0,17.22,17.23,17.11,17.18,2838191.0
2023-09-21 09:30:00,17.0,17.06,16.89,16.9,1166165.0,17.0,17.06,16.89,16.9,1166165.0
2023-09-21 10:00:00,16.91,17.1,16.84,17.0,852464.0,16.91,17.1,16.84,17.0,852464.0
2023-09-21 10:30:00,17.0,17.14,16.96,17.05,666911.0,17.0,17.14,16.96,17.05,666911.0
2023-09-21 11:00:00,17.04,17.06,16.96,17.02,478370.0,17.04,17.06,16.96,17.02,478370.0
2023-09-21 11:30:00,17.01,17.07,16.98,17.02,646769.0,17.01,17.07,16.98,17.02,646769.0
2023-09-21 12:00:00,17.02,17.05,17.0,17.03,260320.0,17.02,17.05,17.0,17.03,260320.0
2023-09-21 12:30:00,17.03,17.07,16.99,17.04,329216.0,17.03,17.07,16.99,17.04,329216.0
2023-09-21 13:00:00,17.04,17.15,17.0,17.12,572418.0,17.04,17.15,17.0,17.12,572418.0
2023-09-21 13:30:00,17.12,17.13,17.01,17.04,484303.0,17.12,17.13,17.01,17.04,484303.0
2023-09-21 14:00:00,17.03,17.04,16.96,17.0,602686.0,17.03,17.04,16.96,17.0,602686.0
2023-09-21 14:30:00,17.0,17.04,16.96,17.0,528833.0,17.0,17.04,16.96,17.0,528833.0
2023-09-21 15:00:00,17.0,17.02,16.9,16.91,673947.0,17.0,17.02,16.9,16.91,673947.0
2023-09-21 15:30:00,16.91,16.97,16.89,16.91,2055042.0,16.91,16.97,16.89,16.91,2055042.0
2023-09-22 09:30:00,17.05,17.09,16.52,16.54,1334988.0,17.05,17.09,16.52,16.54,1334988.0
2023-09-22 10:00:00,16.53,16.55,16.34,16.45,1334410.0,16.53,16.55,16.34,16.45,1334410.0
2023-09-22 10:30:00,16.45,16.56,16.41,16.45,678916.0,16.45,16.56,16.41,16.45,678916.0
2023-09-22 11:00:00,16.45,16.46,16.4,16.43,471304.0,16.45,16.46,16.4,16.43,471304.0
2023-09-22 11:30:00,16.43,16.43,16.3,16.36,685885.0,16.43,16.43,16.3,16.36,685885.0
2023-09-22 12:00:00,16.36,16.4,16.32,16.35,709927.0,16.36,16.4,16.32,16.35,709927.0
2023-09-22 12:30:00,16.35,16.38,16.29,16.3,532194.0,16.35,16.38,16.29,16.3,532194.0
2023-09-22 13:00:00,16.3,16.32,16.13,16.18,940059.0,16.3,16.32,16.13,16.18,940059.0
2023-09-22 13:30:00,16.18,16.22,16.11,16.13,982492.0,16.18,16.22,16.11,16.13,982492.0
2023-09-22 14:00:00,16.13,16.13,15.9,16.0,1019698.0,16.13,16.13,15.9,16.0,1019698.0
2023-09-22 14:30:00,16.0,16.01,15.82,15.84,808240.0,16.0,16.01,15.82,15.84,808240.0
2023-09-22 15:00:00,15.83,15.89,15.81,15.86,1278671.0,15.83,15.89,15.81,15.86,1278671.0
2023-09-22 15:30:00,15.86,15.89,15.66,15.66,3659655.0,15.86,15.89,15.66,15.66,3659655.0
2023-09-25 09:30:00,15.38,15.7,15.34,15.62,1363116.0,15.38,15.7,15.34,15.62,1363116.0
2023-09-25 10:00:00,15.62,15.64,15.34,15.38,939399.0,15.62,15.64,15.34,15.38,939399.0
2023-09-25 10:30:00,15.37,15.48,15.37,15.4,663763.0,15.37,15.48,15.37,15.4,663763.0
2023-09-25 11:00:00,15.39,15.54,15.35,15.48,744325.0,15.39,15.54,15.35,15.48,744325.0
2023-09-25 11:30:00,15.48,15.5,15.4,15.43,730223.0,15.48,15.5,15.4,15.43,730223.0
2023-09-25 12:00:00,15.43,15.51,15.39,15.44,539421.0,15.43,15.51,15.39,15.44,539421.0
2023-09-25 12:30:00,15.44,15.5,15.39,15.42,444900.0,15.44,15.5,15.39,15.42,444900.0
2023-09-25 13:00:00,15.41,15.47,15.38,15.41,425030.0,15.41,15.47,15.38,15.41,425030.0
2023-09-25 13:30:00,15.41,15.43,15.37,15.38,568697.0,15.41,15.43,15.37,15.38,568697.0
2023-09-25 14:00:00,15.37,15.39,15.34,15.37,427833.0,15.37,15.39,15.34,15.37,427833.0
2023-09-25 14:30:00,15.37,15.37,15.24,15.25,785480.0,15.37,15.37,15.24,15.25,785480.0
2023-09-25 15:00:00,15.24,15.27,15.18,15.23,824207.0,15.24,15.27,15.18,15.23,824207.0
2023-09-25 15:30:00,15.23,15.23,15.14,15.18,2056713.0,15.23,15.23,15.14,15.18,2056713.0
2023-09-26 09:30:00,15.09,15.33,15.06,15.27,1071714.0,15.09,15.33,15.06,15.27,1071714.0
2023-09-26 10:00:00,15.27,15.41,15.25,15.41,956104.0,15.27,15.41,15.25,15.41,956104.0
2023-09-26 10:30:00,15.4,15.44,15.35,15.43,912902.0,15.4,15.44,15.35,15.43,912902.0
2023-09-26 11:00:00,15.43,15.49,15.4,15.41,725777.0,15.43,15.49,15.4,15.41,725777.0
2023-09-26 11:30:00,15.4,15.5,15.4,15.49,508012.0,15.4,15.5,15.4,15.49,508012.0
2023-09-26 12:00:00,15.5,15.56,15.48,15.53,539499.0,15.5,15.56,15.48,15.53,539499.0
2023-09-26 12:30:00,15.53,15.54,15.5,15.5,271347.0,15.53,15.54,15.5,15.5,271347.0
2023-09-26 13:00:00,15.51,15.52,15.38,15.41,553234.0,15.51,15.52,15.38,15.41,553234.0
2023-09-26 13:30:00,15.4,15.44,15.3,15.36,2145895.0,15.4,15.44,15.3,15.36,2145895.0
2023-09-26 14:00:00,15.36,15.4,15.35,15.37,572692.0,15.36,15.4,15.35,15.37,572692.0
2023-09-26 14:30:00,15.37,15.41,15.36,15.38,449495.0,15.37,15.41,15.36,15.38,449495.0
2023-09-26 15:00:00,15.38,15.4,15.36,15.38,477112.0,15.38,15.4,15.36,15.38,477112.0
2023-09-26 15:30:00,15.38,15.44,15.36,15.4,2175970.0,15.38,15.44,15.36,15.4,2175970.0
2023-09-27 09:30:00,15.47,16.09,15.47,16.04,2173318.0,15.47,16.09,15.47,16.04,2173318.0
2023-09-27 10:00:00,16.04,16.2,15.96,16.19,1636821.0,16.04,16.2,15.96,16.19,1636821.0
2023-09-27 10:30:00,16.18,16.35,15.85,15.93,2019599.0,16.18,16.35,15.85,15.93,2019599.0
2023-09-27 11:00:00,15.93,16.02,15.91,15.97,1016759.0,15.93,16.02,15.91,15.97,1016759.0
2023-09-27 11:30:00,15.97,16.0,15.89,15.96,655755.0,15.97,16.0,15.89,15.96,655755.0
2023-09-27 12:00:00,15.96,15.96,15.85,15.92,642720.0,15.96,15.96,15.85,15.92,642720.0
2023-09-27 12:30:00,15.92,16.05,15.92,15.99,487071.0,15.92,16.05,15.92,15.99,487071.0
2023-09-27 13:00:00,15.99,16.08,15.98,15.99,468841.0,15.99,16.08,15.98,15.99,468841.0
2023-09-27 13:30:00,15.99,16.1,15.98,16.09,546278.0,15.99,16.1,15.98,16.09,546278.0
2023-09-27 14:00:00,16.09,16.18,16.05,16.18,513973.0,16.09,16.18,16.05,16.18,513973.0
2023-09-27 14:30:00,16.18,16.21,16.14,16.2,616080.0,16.18,16.21,16.14,16.2,616080.0
2023-09-27 15:00:00,16.19,16.32,16.19,16.27,688143.0,16.19,16.32,16.19,16.27,688143.0
2023-09-27 15:30:00,16.27,16.32,16.18,16.29,2370570.0,16.27,16.32,16.18,16.29,2370570.0
2023-09-28 09:30:00,16.12,16.57,16.11,16.55,2177815.0,16.12,16.57,16.11,16.55,2177815.0
2023-09-28 10:00:00,16.54,16.81,16.53,16.76,2079014.0,16.54,16.81,16.53,16.76,2079014.0
2023-09-28 10:30:00,16.77,16.81,16.68,16.8,1783326.0,16.77,16.81,16.68,16.8,1783326.0
2023-09-28 11:00:00,16.8,16.91,16.77,16.89,1473285.0,16.8,16.91,16.77,16.89,1473285.0
2023-09-28 11:30:00,16.89,17.08,16.87,17.04,1099179.0,16.89,17.08,16.87,17.04,1099179.0
2023-09-28 12:00:00,17.04,17.06,16.93,16.97,676571.0,17.04,17.06,16.93,16.97,676571.0
2023-09-28 12:30:00,16.98,17.01,16.89,16.91,564540.0,16.98,17.01,16.89,16.91,564540.0
2023-09-28 13:00:00,16.91,16.99,16.84,16.96,385053.0,16.91,16.99,16.84,16.96,385053.0
2023-09-28 13:30:00,16.96,16.98,16.92,16.95,500224.0,16.96,16.98,16.92,16.95,500224.0
2023-09-28 14:00:00,16.95,17.01,16.94,16.95,282280.0,16.95,17.01,16.94,16.95,282280.0
2023-09-28 14:30:00,16.95,16.96,16.78,16.89,636077.0,16.95,16.96,16.78,16.89,636077.0
2023-09-28 15:00:00,16.89,16.98,16.87,16.96,611794.0,16.89,16.98,16.87,16.96,611794.0
2023-09-28 15:30:00,16.95,16.96,16.84,16.94,2153500.0,16.95,16.96,16.84,16.94,2153500.0
2023-09-29 09:30:00,16.71,17.08,16.56,16.9,2643115.0,16.71,17.08,16.56,16.9,2643115.0
2023-09-29 10:00:00,16.91,16.98,16.53,16.61,1919450.0,16.91,16.98,16.53,16.61,1919450.0
2023-09-29 10:30:00,16.62,16.63,16.25,16.39,2091444.0,16.62,16.63,16.25,16.39,2091444.0
2023-09-29 11:00:00,16.38,16.52,16.28,16.41,1497060.0,16.38,16.52,16.28,16.41,1497060.0
2023-09-29 11:30:00,16.41,16.49,16.33,16.48,1898808.0,16.41,16.49,16.33,16.48,1898808.0
2023-09-29 12:00:00,16.47,16.48,16.24,16.35,1689029.0,16.47,16.48,16.24,16.35,1689029.0
2023-09-29 12:30:00,16.34,16.43,16.32,16.38,1081329.0,16.34,16.43,16.32,16.38,1081329.0
2023-09-29 13:00:00,16.38,16.4,16.11,16.26,2252182.0,16.38,16.4,16.11,16.26,2252182.0
2023-09-29 13:30:00,16.26,16.28,16.07,16.14,1456664.0,16.26,16.28,16.07,16.14,1456664.0
2023-09-29 14:00:00,16.14,16.2,16.05,16.12,683832.0,16.14,16.2,16.05,16.12,683832.0
2023-09-29 14:30:00,16.11,16.29,16.1,16.26,547072.0,16.11,16.29,16.1,16.26,547072.0
2023-09-29 15:00:00,16.27,16.38,16.24,16.37,906032.0,16.27,16.38,16.24,16.37,906032.0
2023-09-29 15:30:00,16.36,16.51,16.24,16.48,6198211.0,16.36,16.51,16.24,16.48,6198211.0
2023-10-02 09:30:00,16.26,16.92,16.26,16.62,1607139.0,16.26,16.92,16.26,16.62,1607139.0
2023-10-02 10:00:00,16.59,16.67,16.41,16.45,925855.0,16.59,16.67,16.41,16.45,925855.0
2023-10-02 10:30:00,16.45,16.56,16.43,16.51,787258.0,16.45,16.56,16.43,16.51,787258.0
2023-10-02 11:00:00,16.5,16.55,16.41,16.5,703590.0,16.5,16.55,16.41,16.5,703590.0
2023-10-02 11:30:00,16.51,16.53,16.39,16.41,460761.0,16.51,16.53,16.39,16.41,460761.0
2023-10-02 12:00:00,16.39,16.51,16.38,16.5,560734.0,16.39,16.51,16.38,16.5,560734.0
2023-10-02 12:30:00,16.49,16.56,16.46,16.53,452012.0,16.49,16.56,16.46,16.53,452012.0
2023-10-02 13:00:00,16.53,16.61,16.46,16.57,479454.0,16.53,16.61,16.46,16.57,479454.0
2023-10-02 13:30:00,16.58,16.6,16.53,16.54,356400.0,16.58,16.6,16.53,16.54,356400.0
2023-10-02 14:00:00,16.55,16.56,16.46,16.47,382304.0,16.55,16.56,16.46,16.47,382304.0
2023-10-02 14:30:00,16.47,16.52,16.47,16.5,471418.0,16.47,16.52,16.47,16.5,471418.0
2023-10-02 15:00:00,16.5,16.5,16.39,16.43,633824.0,16.5,16.5,16.39,16.43,633824.0
2023-10-02 15:30:00,16.43,16.46,16.34,16.44,3820175.0,16.43,16.46,16.34,16.44,3820175.0
2023-10-03 09:30:00,16.28,16.42,15.93,15.98,2087496.0,16.28,16.42,15.93,15.98,2087496.0
2023-10-03 10:00:00,15.97,16.01,15.8,15.83,2744441.0,15.97,16.01,15.8,15.83,2744441.0
2023-10-03 10:30:00,15.84,15.85,15.67,15.68,1440466.0,15.84,15.85,15.67,15.68,1440466.0
2023-10-03 11:00:00,15.68,15.99,15.64,15.85,2004267.0,15.68,15.99,15.64,15.85,2004267.0
2023-10-03 11:30:00,15.85,15.92,15.84,15.91,707727.0,15.85,15.92,15.84,15.91,707727.0
2023-10-03 12:00:00,15.91,16.06,15.9,16.04,551695.0,15.91,16.06,15.9,16.04,551695.0
2023-10-03 12:30:00,16.05,16.06,15.93,15.94,452453.0,16.05,16.06,15.93,15.94,452453.0
2023-10-03 13:00:00,15.95,16.0,15.81,15.85,497609.0,15.95,16.0,15.81,15.85,497609.0
2023-10-03 13:30:00,15.84,15.85,15.68,15.7,557935.0,15.84,15.85,15.68,15.7,557935.0
2023-10-03 14:00:00,15.69,15.84,15.65,15.81,970582.0,15.69,15.84,15.65,15.81,970582.0
2023-10-03 14:30:00,15.81,15.88,15.77,15.86,640060.0,15.81,15.88,15.77,15.86,640060.0
2023-10-03 15:00:00,15.86,15.89,15.77,15.78,792315.0,15.86,15.89,15.77,15.78,792315.0
2023-10-03 15:30:00,15.78,15.91,15.73,15.86,3647908.0,15.78,15.91,15.73,15.86,3647908.0
2023-10-04 09:30:00,15.97,16.3,15.95,16.14,1134178.0,15.97,16.3,15.95,16.14,1134178.0
2023-10-04 10:00:00,16.13,16.24,16.01,16.05,1568039.0,16.13,16.24,16.01,16.05,1568039.0
2023-10-04 10:30:00,16.05,16.16,16.03,16.09,1141956.0,16.05,16.16,16.03,16.09,1141956.0
2023-10-04 11:00:00,16.09,16.27,16.05,16.25,674846.0,16.09,16.27,16.05,16.25,674846.0
2023-10-04 11:30:00,16.24,16.3,16.14,16.27,615381.0,16.24,16.3,16.14,16.27,615381.0
2023-10-04 12:00:00,16.28,16.38,16.25,16.38,590848.0,16.28,16.38,16.25,16.38,590848.0
2023-10-04 12:30:00,16.38,16.45,16.34,16.38,748200.0,16.38,16.45,16.34,16.38,748200.0
2023-10-04 13:00:00,16.38,16.38,16.28,16.3,506628.0,16.38,16.38,16.28,16.3,506628.0
2023-10-04 13:30:00,16.3,16.33,16.2,16.21,447973.0,16.3,16.33,16.2,16.21,447973.0
2023-10-04 14:00:00,16.2,16.27,16.18,16.23,806518.0,16.2,16.27,16.18,16.23,806518.0
2023-10-04 14:30:00,16.24,16.32,16.23,16.3,527004.0,16.24,16.32,16.23,16.3,527004.0
2023-10-04 15:00:00,16.3,16.45,16.29,16.41,880368.0,16.3,16.45,16.29,16.41,880368.0
2023-10-04 15:30:00,16.41,16.48,16.39,16.45,3223137.0,16.41,16.48,16.39,16.45,3223137.0
2023-10-05 09:30:00,16.62,16.78,16.39,16.53,1342390.0,16.62,16.78,16.39,16.53,1342390.0
2023-10-05 10:00:00,16.54,16.67,16.44,16.62,754023.0,16.54,16.67,16.44,16.62,754023.0
2023-10-05 10:30:00,16.62,16.63,16.47,16.49,673838.0,16.62,16.63,16.47,16.49,673838.0
2023-10-05 11:00:00,16.5,16.5,16.39,16.43,735131.0,16.5,16.5,16.39,16.43,735131.0
2023-10-05 11:30:00,16.43,16.49,16.39,16.44,499908.0,16.43,16.49,16.39,16.44,499908.0
2023-10-05 12:00:00,16.44,16.49,16.42,16.48,268879.0,16.44,16.49,16.42,16.48,268879.0
2023-10-05 12:30:00,16.48,16.5,16.44,16.47,323100.0,16.48,16.5,16.44,16.47,323100.0
2023-10-05 13:00:00,16.47,16.51,16.43,16.5,459564.0,16.47,16.51,16.43,16.5,459564.0
2023-10-05 13:30:00,16.5,16.58,16.47,16.56,440556.0,16.5,16.58,16.47,16.56,440556.0
2023-10-05 14:00:00,16.57,16.6,16.52,16.54,476988.0,16.57,16.6,16.52,16.54,476988.0
2023-10-05 14:30:00,16.54,16.61,16.53,16.61,463115.0,16.54,16.61,16.53,16.61,463115.0
2023-10-05 15:00:00,16.61,16.63,16.42,16.46,696386.0,16.61,16.63,16.42,16.46,696386.0
2023-10-05 15:30:00,16.46,16.49,16.39,16.43,2979544.0,16.46,16.49,16.39,16.43,2979544.0
2023-10-06 09:30:00,16.2,16.31,16.09,16.23,809491.0,16.2,16.31,16.09,16.23,809491.0
2023-10-06 10:00:00,16.23,16.28,16.16,16.25,682941.0,16.23,16.28,16.16,16.25,682941.0
2023-10-06 10:30:00,16.25,16.37,16.24,16.29,777758.0,16.25,16.37,16.24,16.29,777758.0
2023-10-06 11:00:00,16.29,16.42,16.25,16.4,493411.0,16.29,16.42,16.25,16.4,493411.0
2023-10-06 11:30:00,16.41,16.63,16.39,16.62,526394.0,16.41,16.63,16.39,16.62,526394.0
2023-10-06 12:00:00,16.63,16.71,16.61,16.7,437668.0,16.63,16.71,16.61,16.7,437668.0
2023-10-06 12:30:00,16.7,16.74,16.65,16.69,289783.0,16.7,16.74,16.65,16.69,289783.0
2023-10-06 13:00:00,16.69,16.71,16.64,16.64,225316.0,16.69,16.71,16.64,16.64,225316.0
2023-10-06 13:30:00,16.64,16.72,16.64,16.7,232772.0,16.64,16.72,16.64,16.7,232772.0
2023-10-06 14:00:00,16.7,16.71,16.65,16.71,170580.0,16.7,16.71,16.65,16.71,170580.0
2023-10-06 14:30:00,16.71,16.78,16.71,16.76,420710.0,16.71,16.78,16.71,16.76,420710.0
2023-10-06 15:00:00,16.76,16.76,16.65,16.7,432446.0,16.76,16.76,16.65,16.7,432446.0
2023-10-06 15:30:00,16.7,16.74,16.64,16.64,1838127.0,16.7,16.74,16.64,16.64,1838127.0
2023-10-09 09:30:00,15.85,16.05,15.77,15.94,2539921.0,15.85,16.05,15.77,15.94,2539921.0
2023-10-09 10:00:00,15.93,16.01,15.7,15.97,1750558.0,15.93,16.01,15.7,15.97,1750558.0
2023-10-09 10:30:00,15.98,15.98,15.75,15.86,1256350.0,15.98,15.98,15.75,15.86,1256350.0
2023-10-09 11:00:00,15.87,15.94,15.79,15.89,705226.0,15.87,15.94,15.79,15.89,705226.0
2023-10-09 11:30:00,15.89,15.92,15.82,15.88,626166.0,15.89,15.92,15.82,15.88,626166.0
2023-10-09 12:00:00,15.87,15.96,15.83,15.9,398037.0,15.87,15.96,15.83,15.9,398037.0
2023-10-09 12:30:00,15.9,15.97,15.86,15.96,454824.0,15.9,15.97,15.86,15.96,454824.0
2023-10-09 13:00:00,15.95,16.28,15.95,16.23,657637.0,15.95,16.28,15.95,16.23,657637.0
2023-10-09 13:30:00,16.24,16.32,16.19,16.32,749397.0,16.24,16.32,16.19,16.32,749397.0
2023-10-09 14:00:00,16.32,16.46,16.3,16.43,670094.0,16.32,16.46,16.3,16.43,670094.0
2023-10-09 14:30:00,16.43,16.43,16.35,16.39,402335.0,16.43,16.43,16.35,16.39,402335.0
2023-10-09 15:00:00,16.39,16.41,16.29,16.36,584784.0,16.39,16.41,16.29,16.36,584784.0
2023-10-09 15:30:00,16.35,16.67,16.33,16.65,4190062.0,16.35,16.67,16.33,16.65,4190062.0
2023-10-10 09:30:00,16.71,16.9,16.61,16.7,1645359.0,16.71,16.9,16.61,16.7,1645359.0
2023-10-10 10:00:00,16.7,16.98,16.6,16.91,1319585.0,16.7,16.98,16.6,16.91,1319585.0
2023-10-10 10:30:00,16.91,16.98,16.73,16.73,945102.0,16.91,16.98,16.73,16.73,945102.0
2023-10-10 11:00:00,16.73,16.94,16.71,16.8,759610.0,16.73,16.94,16.71,16.8,759610.0
2023-10-10 11:30:00,16.8,16.86,16.69,16.75,784231.0,16.8,16.86,16.69,16.75,784231.0
2023-10-10 12:00:00,16.75,16.78,16.68,16.7,740204.0,16.75,16.78,16.68,16.7,740204.0
2023-10-10 12:30:00,16.7,16.73,16.64,16.67,589160.0,16.7,16.73,16.64,16.67,589160.0
2023-10-10 13:00:00,16.67,16.67,16.49,16.57,1002716.0,16.67,16.67,16.49,16.57,1002716.0
2023-10-10 13:30:00,16.57,16.67,16.55,16.64,598630.0,16.57,16.67,16.55,16.64,598630.0
2023-10-10 14:00:00,16.64,16.69,16.6,16.64,568607.0,16.64,16.69,16.6,16.64,568607.0
2023-10-10 14:30:00,16.64,16.7,16.61,16.69,481941.0,16.64,16.7,16.61,16.69,481941.0
2023-10-10 15:00:00,16.69,16.69,16.63,16.66,498094.0,16.69,16.69,16.63,16.66,498094.0
2023-10-10 15:30:00,16.66,16.67,16.6,16.61,3019969.0,16.66,16.67,16.6,16.61,3019969.0
2023-10-11 09:30:00,16.62,16.77,16.58,16.69,1089119.0,16.62,16.77,16.58,16.69,1089119.0
2023-10-11 10:00:00,16.69,16.75,16.57,16.59,821826.0,16.69,16.75,16.57,16.59,821826.0
2023-10-11 10:30:00,16.6,16.61,16.46,16.53,1837575.0,16.6,16.61,16.46,16.53,1837575.0
2023-10-11 11:00:00,16.53,16.64,16.51,16.52,862496.0,16.53,16.64,16.51,16.52,862496.0
2023-10-11 11:30:00,16.51,16.56,16.42,16.45,508076.0,16.51,16.56,16.42,16.45,508076.0
2023-10-11 12:00:00,16.45,16.45,16.19,16.22,584199.0,16.45,16.45,16.19,16.22,584199.0
2023-10-11 12:30:00,16.21,16.25,16.05,16.11,1301814.0,16.21,16.25,16.05,16.11,1301814.0
2023-10-11 13:00:00,16.11,16.12,15.81,15.84,1281377.0,16.11,16.12,15.81,15.84,1281377.0
2023-10-11 13:30:00,15.84,15.85,15.63,15.69,1334493.0,15.84,15.85,15.63,15.69,1334493.0
2023-10-11 14:00:00,15.69,15.77,15.53,15.58,2196379.0,15.69,15.77,15.53,15.58,2196379.0
2023-10-11 14:30:00,15.58,15.68,15.54,15.59,1390866.0,15.58,15.68,15.54,15.59,1390866.0
2023-10-11 15:00:00,15.59,15.71,15.58,15.7,1538843.0,15.59,15.71,15.58,15.7,1538843.0
2023-10-11 15:30:00,15.7,15.74,15.64,15.66,2990721.0,15.7,15.74,15.64,15.66,2990721.0
2023-10-12 09:30:00,15.78,15.83,15.52,15.53,1502415.0,15.78,15.83,15.52,15.53,1502415.0
2023-10-12 10:00:00,15.53,15.55,15.34,15.51,1747105.0,15.53,15.55,15.34,15.51,1747105.0
2023-10-12 10:30:00,15.51,15.63,15.48,15.6,737664.0,15.51,15.63,15.48,15.6,737664.0
2023-10-12 11:00:00,15.6,15.73,15.59,15.73,741880.0,15.6,15.73,15.59,15.73,741880.0
2023-10-12 11:30:00,15.73,15.91,15.71,15.88,901322.0,15.73,15.91,15.71,15.88,901322.0
2023-10-12 12:00:00,15.88,15.92,15.81,15.92,371054.0,15.88,15.92,15.81,15.92,371054.0
2023-10-12 12:30:00,15.92,16.03,15.86,15.89,548451.0,15.92,16.03,15.86,15.89,548451.0
2023-10-12 13:00:00,15.88,15.88,15.64,15.66,450908.0,15.88,15.88,15.64,15.66,450908.0
2023-10-12 13:30:00,15.65,15.69,15.51,15.53,877808.0,15.65,15.69,15.51,15.53,877808.0
2023-10-12 14:00:00,15.53,15.58,15.44,15.44,908108.0,15.53,15.58,15.44,15.44,908108.0
2023-10-12 14:30:00,15.44,15.51,15.39,15.42,1019086.0,15.44,15.51,15.39,15.42,1019086.0
2023-10-12 15:00:00,15.42,15.52,15.4,15.46,918425.0,15.42,15.52,15.4,15.46,918425.0
2023-10-12 15:30:00,15.46,15.52,15.45,15.5,2276948.0,15.46,15.52,15.45,15.5,2276948.0
2023-10-13 09:30:00,15.27,15.4,14.95,15.08,1805436.0,15.27,15.4,14.95,15.08,1805436.0
2023-10-13 10:00:00,15.07,15.1,14.91,14.93,1259531.0,15.07,15.1,14.91,14.93,1259531.0
2023-10-13 10:30:00,14.92,15.0,14.83,14.96,1175546.0,14.92,15.0,14.83,14.96,1175546.0
2023-10-13 11:00:00,14.96,15.01,14.9,14.95,675713.0,14.96,15.01,14.9,14.95,675713.0
2023-10-13 11:30:00,14.95,14.98,14.81,14.84,562734.0,14.95,14.98,14.81,14.84,562734.0
2023-10-13 12:00:00,14.85,14.91,14.83,14.89,398947.0,14.85,14.91,14.83,14.89,398947.0
2023-10-13 12:30:00,14.89,14.9,14.74,14.79,643434.0,14.89,14.9,14.74,14.79,643434.0
2023-10-13 13:00:00,14.79,14.94,14.77,14.91,731263.0,14.79,14.94,14.77,14.91,731263.0
2023-10-13 13:30:00,14.9,15.02,14.85,14.96,883049.0,14.9,15.02,14.85,14.96,883049.0
2023-10-13 14:00:00,14.96,14.99,14.81,14.83,861887.0,14.96,14.99,14.81,14.83,861887.0
2023-10-13 14:30:00,14.83,14.86,14.71,14.77,930781.0,14.83,14.86,14.71,14.77,930781.0
2023-10-13 15:00:00,14.76,14.89,14.74,14.77,1038520.0,14.76,14.89,14.74,14.77,1038520.0
2023-10-13 15:30:00,14.77,14.95,14.76,14.86,2780365.0,14.77,14.95,14.76,14.86,2780365.0
2023-10-16 09:30:00,15.06,15.25,14.96,15.07,1617549.0,15.06,15.25,14.96,15.07,1617549.0
2023-10-16 10:00:00,15.06,15.18,14.99,15.14,843546.0,15.06,15.18,14.99,15.14,843546.0
2023-10-16 10:30:00,15.14,15.18,15.02,15.05,674721.0,15.14,15.18,15.02,15.05,674721.0
2023-10-16 11:00:00,15.05,15.09,14.98,15.01,701192.0,15.05,15.09,14.98,15.01,701192.0
2023-10-16 11:30:00,15.01,15.03,14.91,15.0,474919.0,15.01,15.03,14.91,15.0,474919.0
2023-10-16 12:00:00,15.0,15.12,14.99,15.09,791230.0,15.0,15.12,14.99,15.09,791230.0
2023-10-16 12:30:00,15.1,15.12,14.98,15.02,665181.0,15.1,15.12,14.98,15.02,665181.0
2023-10-16 13:00:00,15.02,15.12,14.95,15.02,640419.0,15.02,15.12,14.95,15.02,640419.0
2023-10-16 13:30:00,15.02,15.06,14.98,15.03,814336.0,15.02,15.06,14.98,15.03,814336.0
2023-10-16 14:00:00,15.04,15.07,14.99,15.0,732123.0,15.04,15.07,14.99,15.0,732123.0
2023-10-16 14:30:00,15.0,15.04,14.92,15.04,651786.0,15.0,15.04,14.92,15.04,651786.0
2023-10-16 15:00:00,15.04,15.06,15.0,15.05,501902.0,15.04,15.06,15.0,15.05,501902.0
2023-10-16 15:30:00,15.04,15.07,14.95,14.96,2053994.0,15.04,15.07,14.95,14.96,2053994.0
2023-10-17 09:30:00,14.88,15.15,14.73,15.05,942390.0,14.88,15.15,14.73,15.05,942390.0
2023-10-17 10:00:00,15.06,15.11,14.93,14.94,657033.0,15.06,15.11,14.93,14.94,657033.0
2023-10-17 10:30:00,14.94,15.04,14.92,15.01,340325.0,14.94,15.04,14.92,15.01,340325.0
2023-10-17 11:00:00,15.01,15.1,15.0,15.01,671375.0,15.01,15.1,15.0,15.01,671375.0
2023-10-17 11:30:00,15.01,15.19,15.0,15.18,748430.0,15.01,15.19,15.0,15.18,748430.0
2023-10-17 12:00:00,15.18,15.25,15.14,15.24,616942.0,15.18,15.25,15.14,15.24,616942.0
2023-10-17 12:30:00,15.24,15.25,15.09,15.14,876065.0,15.24,15.25,15.09,15.14,876065.0
2023-10-17 13:00:00,15.15,15.19,15.14,15.16,305463.0,15.15,15.19,15.14,15.16,305463.0
2023-10-17 13:30:00,15.16,15.17,15.07,15.14,455475.0,15.16,15.17,15.07,15.14,455475.0
2023-10-17 14:00:00,15.14,15.2,15.13,15.19,457933.0,15.14,15.2,15.13,15.19,457933.0
2023-10-17 14:30:00,15.18,15.22,15.11,15.14,716801.0,15.18,15.22,15.11,15.14,716801.0
2023-10-17 15:00:00,15.14,15.18,15.11,15.18,463973.0,15.14,15.18,15.11,15.18,463973.0
2023-10-17 15:30:00,15.18,15.19,15.13,15.15,1398451.0,15.18,15.19,15.13,15.15,1398451.0
2023-10-18 09:30:00,14.81,14.97,14.64,14.74,1807264.0,14.81,14.97,14.64,14.74,1807264.0
2023-10-18 10:00:00,14.74,15.0,14.69,14.88,1093096.0,14.74,15.0,14.69,14.88,1093096.0
2023-10-18 10:30:00,14.88,14.92,14.72,14.75,885862.0,14.88,14.92,14.72,14.75,885862.0
2023-10-18 11:00:00,14.75,14.86,14.7,14.81,848761.0,14.75,14.86,14.7,14.81,848761.0
2023-10-18 11:30:00,14.81,14.85,14.7,14.71,459525.0,14.81,14.85,14.7,14.71,459525.0
2023-10-18 12:00:00,14.72,14.82,14.7,14.73,587712.0,14.72,14.82,14.7,14.73,587712.0
2023-10-18 12:30:00,14.73,14.75,14.62,14.65,570855.0,14.73,14.75,14.62,14.65,570855.0
2023-10-18 13:00:00,14.64,14.7,14.55,14.56,1662435.0,14.64,14.7,14.55,14.56,1662435.0
2023-10-18 13:30:00,14.56,14.57,14.44,14.51,1276262.0,14.56,14.57,14.44,14.51,1276262.0
2023-10-18 14:00:00,14.51,14.58,14.46,14.5,545882.0,14.51,14.58,14.46,14.5,545882.0
2023-10-18 14:30:00,14.5,14.51,14.39,14.41,705683.0,14.5,14.51,14.39,14.41,705683.0
2023-10-18 15:00:00,14.41,14.41,14.33,14.37,732076.0,14.41,14.41,14.33,14.37,732076.0
2023-10-18 15:30:00,14.37,14.37,14.29,14.32,2412509.0,14.37,14.37,14.29,14.32,2412509.0
2023-10-19 09:30:00,14.33,14.4,14.18,14.29,1280298.0,14.33,14.4,14.18,14.29,1280298.0
2023-10-19 10:00:00,14.29,14.5,14.25,14.26,810092.0,14.29,14.5,14.25,14.26,810092.0
2023-10-19 10:30:00,14.26,14.38,14.24,14.36,788056.0,14.26,14.38,14.24,14.36,788056.0
2023-10-19 11:00:00,14.36,14.42,14.27,14.39,1098643.0,14.36,14.42,14.27,14.39,1098643.0
2023-10-19 11:30:00,14.4,14.48,14.3,14.3,1006908.0,14.4,14.48,14.3,14.3,1006908.0
2023-10-19 12:00:00,14.3,14.47,14.24,14.37,1502726.0,14.3,14.47,14.24,14.37,1502726.0
2023-10-19 12:30:00,14.35,14.37,14.19,14.24,1058665.0,14.35,14.37,14.19,14.24,1058665.0
2023-10-19 13:00:00,14.24,14.29,14.19,14.23,1188440.0,14.24,14.29,14.19,14.23,1188440.0
2023-10-19 13:30:00,14.23,14.25,14.05,14.13,935609.0,14.23,14.25,14.05,14.13,935609.0
2023-10-19 14:00:00,14.13,14.22,14.1,14.21,437987.0,14.13,14.22,14.1,14.21,437987.0
2023-10-19 14:30:00,14.2,14.21,14.03,14.09,668849.0,14.2,14.21,14.03,14.09,668849.0
2023-10-19 15:00:00,14.09,14.13,14.0,14.02,908947.0,14.09,14.13,14.0,14.02,908947.0
2023-10-19 15:30:00,14.02,14.08,13.95,13.96,2098021.0,14.02,14.08,13.95,13.96,2098021.0
2023-10-20 09:30:00,13.75,13.9,13.64,13.69,1789527.0,13.75,13.9,13.64,13.69,1789527.0
2023-10-20 10:00:00,13.69,13.78,13.53,13.65,1443878.0,13.69,13.78,13.53,13.65,1443878.0
2023-10-20 10:30:00,13.64,13.72,13.57,13.69,1516732.0,13.64,13.72,13.57,13.69,1516732.0
2023-10-20 11:00:00,13.69,13.72,13.6,13.62,735143.0,13.69,13.72,13.6,13.62,735143.0
2023-10-20 11:30:00,13.62,13.74,13.52,13.69,1170963.0,13.62,13.74,13.52,13.69,1170963.0
2023-10-20 12:00:00,13.69,13.73,13.59,13.7,668553.0,13.69,13.73,13.59,13.7,668553.0
2023-10-20 12:30:00,13.7,13.83,13.69,13.82,741545.0,13.7,13.83,13.69,13.82,741545.0
2023-10-20 13:00:00,13.82,13.96,13.77,13.92,867464.0,13.82,13.96,13.77,13.92,867464.0
2023-10-20 13:30:00,13.92,13.93,13.73,13.78,848092.0,13.92,13.93,13.73,13.78,848092.0
2023-10-20 14:00:00,13.78,13.79,13.62,13.63,714012.0,13.78,13.79,13.62,13.63,714012.0
2023-10-20 14:30:00,13.63,13.68,13.6,13.62,662471.0,13.63,13.68,13.6,13.62,662471.0
2023-10-20 15:00:00,13.62,13.66,13.56,13.63,1040730.0,13.62,13.66,13.56,13.63,1040730.0
2023-10-20 15:30:00,13.63,13.66,13.56,13.59,2786453.0,13.63,13.66,13.56,13.59,2786453.0
2023-10-23 09:30:00,13.46,13.64,13.38,13.63,1030301.0,13.46,13.64,13.38,13.63,1030301.0
2023-10-23 10:00:00,13.63,13.91,13.63,13.84,1031792.0,13.63,13.91,13.63,13.84,1031792.0
2023-10-23 10:30:00,13.83,13.93,13.78,13.88,734556.0,13.83,13.93,13.78,13.88,734556.0
2023-10-23 11:00:00,13.88,14.09,13.84,14.01,766089.0,13.88,14.09,13.84,14.01,766089.0
2023-10-23 11:30:00,14.01,14.13,13.95,14.03,1127915.0,14.01,14.13,13.95,14.03,1127915.0
2023-10-23 12:00:00,14.03,14.07,13.98,14.06,515245.0,14.03,14.07,13.98,14.06,515245.0
2023-10-23 12:30:00,14.06,14.19,14.02,14.19,550319.0,14.06,14.19,14.02,14.19,550319.0
2023-10-23 13:00:00,14.2,14.2,14.04,14.1,383472.0,14.2,14.2,14.04,14.1,383472.0
2023-10-23 13:30:00,14.09,14.13,14.04,14.09,496796.0,14.09,14.13,14.04,14.09,496796.0
2023-10-23 14:00:00,14.08,14.09,13.94,13.99,557243.0,14.08,14.09,13.94,13.99,557243.0
2023-10-23 14:30:00,13.99,14.07,13.97,14.05,521113.0,13.99,14.07,13.97,14.05,521113.0
2023-10-23 15:00:00,14.05,14.09,13.93,13.95,570174.0,14.05,14.09,13.93,13.95,570174.0
2023-10-23 15:30:00,13.94,14.0,13.91,13.92,2267309.0,13.94,14.0,13.91,13.92,2267309.0
2023-10-24 09:30:00,14.02,14.18,13.94,14.16,1203824.0,14.02,14.18,13.94,14.16,1203824.0
2023-10-24 10:00:00,14.16,14.21,14.06,14.19,970799.0,14.16,14.21,14.06,14.19,970799.0
2023-10-24 10:30:00,14.19,14.25,14.11,14.17,738190.0,14.19,14.25,14.11,14.17,738190.0
2023-10-24 11:00:00,14.16,14.17,14.09,14.09,560024.0,14.16,14.17,14.09,14.09,560024.0
2023-10-24 11:30:00,14.09,14.16,14.07,14.11,632259.0,14.09,14.16,14.07,14.11,632259.0
2023-10-24 12:00:00,14.11,14.13,14.02,14.04,374974.0,14.11,14.13,14.02,14.04,374974.0
2023-10-24 12:30:00,14.04,14.06,13.96,14.04,393832.0,14.04,14.06,13.96,14.04,393832.0
2023-10-24 13:00:00,14.04,14.05,13.96,14.04,246213.0,14.04,14.05,13.96,14.04,246213.0
2023-10-24 13:30:00,14.04,14.05,13.96,13.97,365477.0,14.04,14.05,13.96,13.97,365477.0
2023-10-24 14:00:00,13.97,14.01,13.92,13.94,729752.0,13.97,14.01,13.92,13.94,729752.0
2023-10-24 14:30:00,13.94,13.95,13.89,13.9,410219.0,13.94,13.95,13.89,13.9,410219.0
2023-10-24 15:00:00,13.9,14.01,13.88,13.98,646707.0,13.9,14.01,13.88,13.98,646707.0
2023-10-24 15:30:00,13.98,14.03,13.94,13.95,2572399.0,13.98,14.03,13.94,13.95,2572399.0
2023-10-25 09:30:00,13.85,13.89,13.65,13.78,824879.0,13.85,13.89,13.65,13.78,824879.0
2023-10-25 10:00:00,13.78,13.78,13.61,13.69,956100.0,13.78,13.78,13.61,13.69,956100.0
2023-10-25 10:30:00,13.7,13.86,13.67,13.7,690846.0,13.7,13.86,13.67,13.7,690846.0
2023-10-25 11:00:00,13.7,13.86,13.69,13.74,813354.0,13.7,13.86,13.69,13.74,813354.0
2023-10-25 11:30:00,13.73,13.77,13.67,13.7,395703.0,13.73,13.77,13.67,13.7,395703.0
2023-10-25 12:00:00,13.7,13.72,13.65,13.71,333387.0,13.7,13.72,13.65,13.71,333387.0
2023-10-25 12:30:00,13.71,13.75,13.65,13.66,295458.0,13.71,13.75,13.65,13.66,295458.0
2023-10-25 13:00:00,13.65,13.67,13.57,13.65,563956.0,13.65,13.67,13.57,13.65,563956.0
2023-10-25 13:30:00,13.65,13.65,13.57,13.59,306293.0,13.65,13.65,13.57,13.59,306293.0
2023-10-25 14:00:00,13.6,13.71,13.55,13.67,1073475.0,13.6,13.71,13.55,13.67,1073475.0
2023-10-25 14:30:00,13.68,13.68,13.61,13.66,1233026.0,13.68,13.68,13.61,13.66,1233026.0
2023-10-25 15:00:00,13.66,13.75,13.62,13.74,922267.0,13.66,13.75,13.62,13.74,922267.0
2023-10-25 15:30:00,13.75,13.77,13.68,13.72,2170043.0,13.75,13.77,13.68,13.72,2170043.0
2023-10-26 09:30:00,13.98,14.13,13.13,13.3,3001595.0,13.98,14.13,13.13,13.3,3001595.0
2023-10-26 10:00:00,13.31,13.8,13.25,13.75,3196939.0,13.31,13.8,13.25,13.75,3196939.0
2023-10-26 10:30:00,13.75,13.92,13.69,13.78,1328294.0,13.75,13.92,13.69,13.78,1328294.0
2023-10-26 11:00:00,13.79,13.92,13.75,13.75,681019.0,13.79,13.92,13.75,13.75,681019.0
2023-10-26 11:30:00,13.75,13.81,13.65,13.69,620099.0,13.75,13.81,13.65,13.69,620099.0
2023-10-26 12:00:00,13.68,13.69,13.53,13.63,457705.0,13.68,13.69,13.53,13.63,457705.0
2023-10-26 12:30:00,13.62,13.64,13.54,13.54,388944.0,13.62,13.64,13.54,13.54,388944.0
2023-10-26 13:00:00,13.54,13.58,13.5,13.53,561898.0,13.54,13.58,13.5,13.53,561898.0
2023-10-26 13:30:00,13.53,13.61,13.5,13.6,296270.0,13.53,13.61,13.5,13.6,296270.0
2023-10-26 14:00:00,13.61,13.69,13.6,13.66,342786.0,13.61,13.69,13.6,13.66,342786.0
2023-10-26 14:30:00,13.66,13.73,13.64,13.73,479366.0,13.66,13.73,13.64,13.73,479366.0
2023-10-26 15:00:00,13.73,13.75,13.61,13.63,612144.0,13.73,13.75,13.61,13.63,612144.0
2023-10-26 15:30:00,13.62,13.65,13.5,13.54,1903984.0,13.62,13.65,13.5,13.54,1903984.0
2023-10-27 09:30:00,13.69,13.74,13.44,13.49,912803.0,13.69,13.74,13.44,13.49,912803.0
2023-10-27 10:00:00,13.48,13.63,13.42,13.61,681458.0,13.48,13.63,13.42,13.61,681458.0
2023-10-27 10:30:00,13.61,13.77,13.59,13.77,802668.0,13.61,13.77,13.59,13.77,802668.0
2023-10-27 11:00:00,13.77,13.8,13.6,13.62,873673.0,13.77,13.8,13.6,13.62,873673.0
2023-10-27 11:30:00,13.62,13.63,13.54,13.59,555428.0,13.62,13.63,13.54,13.59,555428.0
2023-10-27 12:00:00,13.6,13.62,13.5,13.58,373253.0,13.6,13.62,13.5,13.58,373253.0
2023-10-27 12:30:00,13.58,13.62,13.5,13.53,317655.0,13.58,13.62,13.5,13.53,317655.0
2023-10-27 13:00:00,13.53,13.54,13.42,13.43,563841.0,13.53,13.54,13.42,13.43,563841.0
2023-10-27 13:30:00,13.43,13.44,13.32,13.35,497804.0,13.43,13.44,13.32,13.35,497804.0
2023-10-27 14:00:00,13.34,13.38,13.26,13.27,496600.0,13.34,13.38,13.26,13.27,496600.0
2023-10-27 14:30:00,13.26,13.34,13.24,13.31,541334.0,13.26,13.34,13.24,13.31,541334.0
2023-10-27 15:00:00,13.31,13.37,13.31,13.36,577253.0,13.31,13.37,13.31,13.36,577253.0
2023-10-27 15:30:00,13.35,13.37,13.24,13.37,1885184.0,13.35,13.37,13.24,13.37,1885184.0
2023-10-30 09:30:00,13.54,13.71,13.48,13.57,1922485.0,13.54,13.71,13.48,13.57,1922485.0
2023-10-30 10:00:00,13.58,13.58,13.39,13.42,1031262.0,13.58,13.58,13.39,13.42,1031262.0
2023-10-30 10:30:00,13.42,13.43,13.32,13.38,907414.0,13.42,13.43,13.32,13.38,907414.0
2023-10-30 11:00:00,13.39,13.45,13.3,13.36,758374.0,13.39,13.45,13.3,13.36,758374.0
2023-10-30 11:30:00,13.36,13.43,13.29,13.4,573477.0,13.36,13.43,13.29,13.4,573477.0
2023-10-30 12:00:00,13.4,13.46,13.39,13.42,543153.0,13.4,13.46,13.39,13.42,543153.0
2023-10-30 12:30:00,13.42,13.49,13.37,13.44,604664.0,13.42,13.49,13.37,13.44,604664.0
2023-10-30 13:00:00,13.44,13.51,13.41,13.49,439220.0,13.44,13.51,13.41,13.49,439220.0
2023-10-30 13:30:00,13.49,13.58,13.43,13.54,535736.0,13.49,13.58,13.43,13.54,535736.0
2023-10-30 14:00:00,13.54,13.56,13.48,13.52,427416.0,13.54,13.56,13.48,13.52,427416.0
2023-10-30 14:30:00,13.51,13.56,13.5,13.53,369207.0,13.51,13.56,13.5,13.53,369207.0
2023-10-30 15:00:00,13.53,13.6,13.53,13.59,547548.0,13.53,13.6,13.53,13.59,547548.0
2023-10-30 15:30:00,13.59,13.59,13.49,13.53,2133101.0,13.59,13.59,13.49,13.53,2133101.0
2023-10-31 09:30:00,13.53,13.54,13.23,13.28,1186445.0,13.53,13.54,13.23,13.28,1186445.0
2023-10-31 10:00:00,13.28,13.4,13.2,13.36,997928.0,13.28,13.4,13.2,13.36,997928.0
2023-10-31 10:30:00,13.36,13.59,13.33,13.58,852603.0,13.36,13.59,13.33,13.58,852603.0
2023-10-31 11:00:00,13.59,13.61,13.4,13.4,631511.0,13.59,13.61,13.4,13.4,631511.0
2023-10-31 11:30:00,13.41,13.55,13.41,13.54,530567.0,13.41,13.55,13.41,13.54,530567.0
2023-10-31 12:00:00,13.54,13.55,13.4,13.47,484713.0,13.54,13.55,13.4,13.47,484713.0
2023-10-31 12:30:00,13.47,13.53,13.43,13.49,476554.0,13.47,13.53,13.43,13.49,476554.0
2023-10-31 13:00:00,13.48,13.53,13.45,13.46,378810.0,13.48,13.53,13.45,13.46,378810.0
2023-10-31 13:30:00,13.46,13.52,13.45,13.5,481194.0,13.46,13.52,13.45,13.5,481194.0
2023-10-31 14:00:00,13.51,13.55,13.46,13.46,462438.0,13.51,13.55,13.46,13.46,462438.0
2023-10-31 14:30:00,13.46,13.6,13.45,13.6,869146.0,13.46,13.6,13.45,13.6,869146.0
2023-10-31 15:00:00,13.6,13.68,13.59,13.61,1313046.0,13.6,13.68,13.59,13.61,1313046.0
2023-10-31 15:30:00,13.61,13.67,13.57,13.6,3343652.0,13.61,13.67,13.57,13.6,3343652.0
2023-11-01 09:30:00,13.57,14.09,13.26,13.7,3071395.0,13.57,14.09,13.26,13.7,3071395.0
2023-11-01 10:00:00,13.72,13.79,13.15,13.33,2038892.0,13.72,13.79,13.15,13.33,2038892.0
2023-11-01 10:30:00,13.34,13.42,13.21,13.28,1316139.0,13.34,13.42,13.21,13.28,1316139.0
2023-11-01 11:00:00,13.28,13.54,13.24,13.48,1291626.0,13.28,13.54,13.24,13.48,1291626.0
2023-11-01 11:30:00,13.49,13.49,13.26,13.36,762835.0,13.49,13.49,13.26,13.36,762835.0
2023-11-01 12:00:00,13.35,13.45,13.31,13.36,605925.0,13.35,13.45,13.31,13.36,605925.0
2023-11-01 12:30:00,13.36,13.41,13.14,13.19,863607.0,13.36,13.41,13.14,13.19,863607.0
2023-11-01 13:00:00,13.19,13.21,13.14,13.19,437586.0,13.19,13.21,13.14,13.19,437586.0
2023-11-01 13:30:00,13.19,13.2,13.11,13.15,739028.0,13.19,13.2,13.11,13.15,739028.0
2023-11-01 14:00:00,13.15,13.16,13.01,13.08,1058388.0,13.15,13.16,13.01,13.08,1058388.0
2023-11-01 14:30:00,13.08,13.13,12.89,12.96,1538880.0,13.08,13.13,12.89,12.96,1538880.0
2023-11-01 15:00:00,12.97,13.06,12.92,12.94,1426867.0,12.97,13.06,12.92,12.94,1426867.0
2023-11-01 15:30:00,12.94,13.12,12.93,13.08,2794529.0,12.94,13.12,12.93,13.08,2794529.0
2023-11-02 09:30:00,13.28,13.6,13.24,13.38,2606342.0,13.28,13.6,13.24,13.38,2606342.0
2023-11-02 10:00:00,13.39,13.43,12.97,12.99,2148959.0,13.39,13.43,12.97,12.99,2148959.0
2023-11-02 10:30:00,13.0,13.0,12.84,12.93,2572677.0,13.0,13.0,12.84,12.93,2572677.0
2023-11-02 11:00:00,12.94,13.07,12.88,12.89,2309029.0,12.94,13.07,12.88,12.89,2309029.0
2023-11-02 11:30:00,12.88,13.03,12.87,13.03,1263310.0,12.88,13.03,12.87,13.03,1263310.0
2023-11-02 12:00:00,13.03,13.18,12.98,13.09,1297547.0,13.03,13.18,12.98,13.09,1297547.0
2023-11-02 12:30:00,13.1,13.19,13.06,13.08,1070970.0,13.1,13.19,13.06,13.08,1070970.0
2023-11-02 13:00:00,13.07,13.17,13.04,13.16,808004.0,13.07,13.17,13.04,13.16,808004.0
2023-11-02 13:30:00,13.16,13.3,13.15,13.27,1522572.0,13.16,13.3,13.15,13.27,1522572.0
2023-11-02 14:00:00,13.26,13.27,13.06,13.07,1101648.0,13.26,13.27,13.06,13.07,1101648.0
2023-11-02 14:30:00,13.07,13.11,13.04,13.07,835434.0,13.07,13.11,13.04,13.07,835434.0
2023-11-02 15:00:00,13.07,13.12,13.0,13.01,1069983.0,13.07,13.12,13.0,13.01,1069983.0
2023-11-02 15:30:00,13.0,13.09,12.97,13.07,2827905.0,13.0,13.09,12.97,13.07,2827905.0
2023-11-03 09:30:00,13.33,14.14,13.33,13.97,5820526.0,13.33,14.14,13.33,13.97,5820526.0
2023-11-03 10:00:00,13.98,14.12,13.74,13.76,3348102.0,13.98,14.12,13.74,13.76,3348102.0
2023-11-03 10:30:00,13.77,13.77,13.51,13.63,1620196.0,13.77,13.77,13.51,13.63,1620196.0
2023-11-03 11:00:00,13.63,13.69,13.6,13.61,1572535.0,13.63,13.69,13.6,13.61,1572535.0
2023-11-03 11:30:00,13.61,13.8,13.59,13.77,1301061.0,13.61,13.8,13.59,13.77,1301061.0
2023-11-03 12:00:00,13.77,13.83,13.71,13.73,921043.0,13.77,13.83,13.71,13.73,921043.0
2023-11-03 12:30:00,13.74,13.88,13.73,13.86,891574.0,13.74,13.88,13.73,13.86,891574.0
2023-11-03 13:00:00,13.86,13.92,13.79,13.84,609253.0,13.86,13.92,13.79,13.84,609253.0
2023-11-03 13:30:00,13.84,13.92,13.84,13.91,498327.0,13.84,13.92,13.84,13.91,498327.0
2023-11-03 14:00:00,13.91,13.93,13.81,13.84,662632.0,13.91,13.93,13.81,13.84,662632.0
2023-11-03 14:30:00,13.84,13.9,13.78,13.87,1120385.0,13.84,13.9,13.78,13.87,1120385.0
2023-11-03 15:00:00,13.87,13.89,13.81,13.85,795349.0,13.87,13.89,13.81,13.85,795349.0
2023-11-03 15:30:00,13.85,13.87,13.78,13.79,3094202.0,13.85,13.87,13.78,13.79,3094202.0
2023-11-06 09:30:00,13.91,13.99,13.35,13.38,2020139.0,13.91,13.99,13.35,13.38,2020139.0
2023-11-06 10:00:00,13.38,13.44,13.23,13.41,1904492.0,13.38,13.44,13.23,13.41,1904492.0
2023-11-06 10:30:00,13.41,13.52,13.37,13.42,739066.0,13.41,13.52,13.37,13.42,739066.0
2023-11-06 11:00:00,13.43,13.43,13.31,13.33,906266.0,13.43,13.43,13.31,13.33,906266.0
2023-11-06 11:30:00,13.33,13.33,13.22,13.27,907982.0,13.33,13.33,13.22,13.27,907982.0
2023-11-06 12:00:00,13.27,13.3,13.2,13.22,814438.0,13.27,13.3,13.2,13.22,814438.0
2023-11-06 12:30:00,13.23,13.23,13.13,13.17,714692.0,13.23,13.23,13.13,13.17,714692.0
2023-11-06 13:00:00,13.16,13.17,13.05,13.08,804105.0,13.16,13.17,13.05,13.08,804105.0
2023-11-06 13:30:00,13.08,13.14,13.02,13.04,848225.0,13.08,13.14,13.02,13.04,848225.0
2023-11-06 14:00:00,13.04,13.06,12.97,13.01,926706.0,13.04,13.06,12.97,13.01,926706.0
2023-11-06 14:30:00,13.02,13.07,13.0,13.03,732362.0,13.02,13.07,13.0,13.03,732362.0
2023-11-06 15:00:00,13.04,13.05,12.97,13.01,925436.0,13.04,13.05,12.97,13.01,925436.0
2023-11-06 15:30:00,13.01,13.12,12.95,13.11,3292620.0,13.01,13.12,12.95,13.11,3292620.0
2023-11-07 09:30:00,13.1,13.37,13.0,13.3,1426334.0,13.1,13.37,13.0,13.3,1426334.0
2023-11-07 10:00:00,13.3,13.43,13.24,13.43,1214686.0,13.3,13.43,13.24,13.43,1214686.0
2023-11-07 10:30:00,13.43,13.47,13.37,13.41,935025.0,13.43,13.47,13.37,13.41,935025.0
2023-11-07 11:00:00,13.42,13.44,13.36,13.41,463977.0,13.42,13.44,13.36,13.41,463977.0
2023-11-07 11:30:00,13.41,13.49,13.4,13.48,427814.0,13.41,13.49,13.4,13.48,427814.0
2023-11-07 12:00:00,13.47,13.55,13.42,13.51,597304.0,13.47,13.55,13.42,13.51,597304.0
2023-11-07 12:30:00,13.51,13.51,13.4,13.45,322696.0,13.51,13.51,13.4,13.45,322696.0
2023-11-07 13:00:00,13.45,13.47,13.4,13.41,525182.0,13.45,13.47,13.4,13.41,525182.0
2023-11-07 13:30:00,13.41,13.46,13.39,13.4,421761.0,13.41,13.46,13.39,13.4,421761.0
2023-11-07 14:00:00,13.4,13.43,13.38,13.4,352034.0,13.4,13.43,13.38,13.4,352034.0
2023-11-07 14:30:00,13.4,13.43,13.38,13.42,489027.0,13.4,13.43,13.38,13.42,489027.0
2023-11-07 15:00:00,13.43,13.45,13.38,13.41,431300.0,13.43,13.45,13.38,13.41,431300.0
2023-11-07 15:30:00,13.41,13.43,13.36,13.4,1647349.0,13.41,13.43,13.36,13.4,1647349.0
2023-11-08 09:30:00,13.43,13.62,13.35,13.56,1027845.0,13.43,13.62,13.35,13.56,1027845.0
2023-11-08 10:00:00,13.56,13.68,13.53,13.64,972849.0,13.56,13.68,13.53,13.64,972849.0
2023-11-08 10:30:00,13.64,13.76,13.63,13.67,907932.0,13.64,13.76,13.63,13.67,907932.0
2023-11-08 11:00:00,13.67,13.74,13.64,13.65,551416.0,13.67,13.74,13.64,13.65,551416.0
2023-11-08 11:30:00,13.65,13.72,13.6,13.68,348611.0,13.65,13.72,13.6,13.68,348611.0
2023-11-08 12:00:00,13.68,13.7,13.6,13.63,340074.0,13.68,13.7,13.6,13.63,340074.0
2023-11-08 12:30:00,13.63,13.69,13.59,13.67,406377.0,13.63,13.69,13.59,13.67,406377.0
2023-11-08 13:00:00,13.67,13.75,13.66,13.71,501813.0,13.67,13.75,13.66,13.71,501813.0
2023-11-08 13:30:00,13.72,13.76,13.71,13.74,363352.0,13.72,13.76,13.71,13.74,363352.0
2023-11-08 14:00:00,13.74,13.75,13.68,13.75,363481.0,13.74,13.75,13.68,13.75,363481.0
2023-11-08 14:30:00,13.75,13.76,13.64,13.65,581658.0,13.75,13.76,13.64,13.65,581658.0
2023-11-08 15:00:00,13.65,13.66,13.56,13.58,613523.0,13.65,13.66,13.56,13.58,613523.0
2023-11-08 15:30:00,13.57,13.58,13.43,13.44,2939264.0,13.57,13.58,13.43,13.44,2939264.0
2023-11-09 09:30:00,13.35,13.41,13.24,13.3,1822602.0,13.35,13.41,13.24,13.3,1822602.0
2023-11-09 10:00:00,13.29,13.33,13.06,13.15,1896063.0,13.29,13.33,13.06,13.15,1896063.0
2023-11-09 10:30:00,13.16,13.16,13.07,13.16,792006.0,13.16,13.16,13.07,13.16,792006.0
2023-11-09 11:00:00,13.16,13.23,13.14,13.16,673912.0,13.16,13.23,13.14,13.16,673912.0
2023-11-09 11:30:00,13.16,13.16,13.07,13.12,562072.0,13.16,13.16,13.07,13.12,562072.0
2023-11-09 12:00:00,13.11,13.16,13.07,13.12,595844.0,13.11,13.16,13.07,13.12,595844.0
2023-11-09 12:30:00,13.12,13.14,13.07,13.08,304057.0,13.12,13.14,13.07,13.08,304057.0
2023-11-09 13:00:00,13.08,13.09,12.88,12.92,1489871.0,13.08,13.09,12.88,12.92,1489871.0
2023-11-09 13:30:00,12.91,12.98,12.83,12.96,1035303.0,12.91,12.98,12.83,12.96,1035303.0
2023-11-09 14:00:00,12.96,12.96,12.77,12.78,1179054.0,12.96,12.96,12.77,12.78,1179054.0
2023-11-09 14:30:00,12.79,12.83,12.72,12.77,1081146.0,12.79,12.83,12.72,12.77,1081146.0
2023-11-09 15:00:00,12.77,12.81,12.72,12.73,1002213.0,12.77,12.81,12.72,12.73,1002213.0
2023-11-09 15:30:00,12.73,12.79,12.7,12.77,2252951.0,12.73,12.79,12.7,12.77,2252951.0
2023-11-10 09:30:00,12.78,13.02,12.71,12.93,1334335.0,12.78,13.02,12.71,12.93,1334335.0
2023-11-10 10:00:00,12.93,12.97,12.84,12.93,1351794.0,12.93,12.97,12.84,12.93,1351794.0
2023-11-10 10:30:00,12.93,12.97,12.85,12.96,886418.0,12.93,12.97,12.85,12.96,886418.0
2023-11-10 11:00:00,12.95,12.99,12.91,12.93,377401.0,12.95,12.99,12.91,12.93,377401.0
2023-11-10 11:30:00,12.93,12.99,12.88,12.95,637884.0,12.93,12.99,12.88,12.95,637884.0
2023-11-10 12:00:00,12.95,12.97,12.88,12.9,281771.0,12.95,12.97,12.88,12.9,281771.0
2023-11-10 12:30:00,12.9,12.99,12.89,12.98,315177.0,12.9,12.99,12.89,12.98,315177.0
2023-11-10 13:00:00,12.97,13.09,12.96,13.07,910092.0,12.97,13.09,12.96,13.07,910092.0
2023-11-10 13:30:00,13.08,13.2,13.07,13.19,1042656.0,13.08,13.2,13.07,13.19,1042656.0
2023-11-10 14:00:00,13.19,13.24,13.15,13.2,702960.0,13.19,13.24,13.15,13.2,702960.0
2023-11-10 14:30:00,13.2,13.28,13.19,13.23,870661.0,13.2,13.28,13.19,13.23,870661.0
2023-11-10 15:00:00,13.23,13.25,13.17,13.19,751209.0,13.23,13.25,13.17,13.19,751209.0
2023-11-10 15:30:00,13.19,13.21,13.14,13.19,2051649.0,13.19,13.21,13.14,13.19,2051649.0
2023-11-13 09:30:00,13.07,13.12,12.87,13.04,1047656.0,13.07,13.12,12.87,13.04,1047656.0
2023-11-13 10:00:00,13.04,13.16,13.0,13.13,627796.0,13.04,13.16,13.0,13.13,627796.0
2023-11-13 10:30:00,13.12,13.13,13.03,13.07,444146.0,13.12,13.13,13.03,13.07,444146.0
2023-11-13 11:00:00,13.07,13.15,13.06,13.13,275792.0,13.07,13.15,13.06,13.13,275792.0
2023-11-13 11:30:00,13.13,13.17,13.1,13.13,342588.0,13.13,13.17,13.1,13.13,342588.0
2023-11-13 12:00:00,13.14,13.16,13.1,13.13,231757.0,13.14,13.16,13.1,13.13,231757.0
2023-11-13 12:30:00,13.13,13.13,13.04,13.07,324178.0,13.13,13.13,13.04,13.07,324178.0
2023-11-13 13:00:00,13.07,13.08,13.0,13.01,322125.0,13.07,13.08,13.0,13.01,322125.0
2023-11-13 13:30:00,13.0,13.1,12.99,13.03,449016.0,13.0,13.1,12.99,13.03,449016.0
2023-11-13 14:00:00,13.02,13.05,12.99,13.04,260917.0,13.02,13.05,12.99,13.04,260917.0
2023-11-13 14:30:00,13.05,13.08,13.01,13.03,318445.0,13.05,13.08,13.01,13.03,318445.0
2023-11-13 15:00:00,13.03,13.08,13.02,13.06,344947.0,13.03,13.08,13.02,13.06,344947.0
2023-11-13 15:30:00,13.06,13.13,13.04,13.1,1305029.0,13.06,13.13,13.04,13.1,1305029.0
2023-11-14 09:30:00,13.7,14.03,13.66,13.99,3434907.0,13.7,14.03,13.66,13.99,3434907.0
2023-11-14 10:00:00,14.0,14.27,13.9,14.24,2144845.0,14.0,14.27,13.9,14.24,2144845.0
2023-11-14 10:30:00,14.24,14.42,14.23,14.29,1787839.0,14.24,14.42,14.23,14.29,1787839.0
2023-11-14 11:00:00,14.29,14.59,14.28,14.54,1334839.0,14.29,14.59,14.28,14.54,1334839.0
2023-11-14 11:30:00,14.54,14.59,14.31,14.33,1449678.0,14.54,14.59,14.31,14.33,1449678.0
2023-11-14 12:00:00,14.33,14.34,14.17,14.18,1178325.0,14.33,14.34,14.17,14.18,1178325.0
2023-11-14 12:30:00,14.18,14.28,14.17,14.2,638816.0,14.18,14.28,14.17,14.2,638816.0
2023-11-14 13:00:00,14.19,14.19,14.08,14.18,817062.0,14.19,14.19,14.08,14.18,817062.0
2023-11-14 13:30:00,14.18,14.22,14.01,14.01,755517.0,14.18,14.22,14.01,14.01,755517.0
2023-11-14 14:00:00,14.01,14.15,14.01,14.14,738178.0,14.01,14.15,14.01,14.14,738178.0
2023-11-14 14:30:00,14.14,14.15,14.04,14.09,738017.0,14.14,14.15,14.04,14.09,738017.0
2023-11-14 15:00:00,14.09,14.2,14.06,14.18,1054203.0,14.09,14.2,14.06,14.18,1054203.0
2023-11-14 15:30:00,14.18,14.19,13.98,14.04,4825172.0,14.18,14.19,13.98,14.04,4825172.0
2023-11-15 09:30:00,14.12,14.34,14.1,14.34,1681556.0,14.12,14.34,14.1,14.34,1681556.0
2023-11-15 10:00:00,14.34,14.58,14.33,14.54,1236528.0,14.34,14.58,14.33,14.54,1236528.0
2023-11-15 10:30:00,14.54,14.64,14.42,14.42,1104331.0,14.54,14.64,14.42,14.42,1104331.0
2023-11-15 11:00:00,14.42,14.49,14.36,14.47,901653.0,14.42,14.49,14.36,14.47,901653.0
2023-11-15 11:30:00,14.47,14.49,14.36,14.41,702568.0,14.47,14.49,14.36,14.41,702568.0
2023-11-15 12:00:00,14.42,14.46,14.38,14.42,647031.0,14.42,14.46,14.38,14.42,647031.0
2023-11-15 12:30:00,14.41,14.49,14.39,14.4,640788.0,14.41,14.49,14.39,14.4,640788.0
2023-11-15 13:00:00,14.4,14.42,14.28,14.38,1085331.0,14.4,14.42,14.28,14.38,1085331.0
2023-11-15 13:30:00,14.38,14.56,14.37,14.56,909690.0,14.38,14.56,14.37,14.56,909690.0
2023-11-15 14:00:00,14.56,14.62,14.48,14.55,926087.0,14.56,14.62,14.48,14.55,926087.0
2023-11-15 14:30:00,14.54,14.59,14.53,14.57,715589.0,14.54,14.59,14.53,14.57,715589.0
2023-11-15 15:00:00,14.57,14.61,14.52,14.56,911065.0,14.57,14.61,14.52,14.56,911065.0
2023-11-15 15:30:00,14.56,14.69,14.55,14.69,2418460.0,14.56,14.69,14.55,14.69,2418460.0
2023-11-16 09:30:00,14.49,14.57,14.36,14.44,2591963.0,14.49,14.57,14.36,14.44,2591963.0
2023-11-16 10:00:00,14.44,14.54,14.36,14.52,862594.0,14.44,14.54,14.36,14.52,862594.0
2023-11-16 10:30:00,14.52,14.61,14.46,14.55,1645871.0,14.52,14.61,14.46,14.55,1645871.0
2023-11-16 11:00:00,14.55,14.77,14.55,14.58,1136282.0,14.55,14.77,14.55,14.58,1136282.0
2023-11-16 11:30:00,14.59,14.59,14.26,14.41,1182385.0,14.59,14.59,14.26,14.41,1182385.0
2023-11-16 12:00:00,14.41,14.55,14.41,14.55,780650.0,14.41,14.55,14.41,14.55,780650.0
2023-11-16 12:30:00,14.54,14.62,14.52,14.59,669180.0,14.54,14.62,14.52,14.59,669180.0
2023-11-16 13:00:00,14.59,14.61,14.48,14.53,498690.0,14.59,14.61,14.48,14.53,498690.0
2023-11-16 13:30:00,14.53,14.58,14.5,14.58,431583.0,14.53,14.58,14.5,14.58,431583.0
2023-11-16 14:00:00,14.58,14.61,14.51,14.53,341854.0,14.58,14.61,14.51,14.53,341854.0
2023-11-16 14:30:00,14.53,14.63,14.5,14.62,592336.0,14.53,14.63,14.5,14.62,592336.0
2023-11-16 15:00:00,14.62,14.65,14.58,14.62,696204.0,14.62,14.65,14.58,14.62,696204.0
2023-11-16 15:30:00,14.63,14.64,14.56,14.63,1739320.0,14.63,14.64,14.56,14.63,1739320.0
2023-11-17 09:30:00,14.73,14.87,14.65,14.78,1454747.0,14.73,14.87,14.65,14.78,1454747.0
2023-11-17 10:00:00,14.78,14.91,14.75,14.77,909925.0,14.78,14.91,14.75,14.77,909925.0
2023-11-17 10:30:00,14.78,14.82,14.73,14.8,582603.0,14.78,14.82,14.73,14.8,582603.0
2023-11-17 11:00:00,14.79,14.85,14.73,14.79,828805.0,14.79,14.85,14.73,14.79,828805.0
2023-11-17 11:30:00,14.8,14.87,14.77,14.84,960654.0,14.8,14.87,14.77,14.84,960654.0
2023-11-17 12:00:00,14.84,14.88,14.82,14.84,940646.0,14.84,14.88,14.82,14.84,940646.0
2023-11-17 12:30:00,14.85,14.85,14.72,14.75,676273.0,14.85,14.85,14.72,14.75,676273.0
2023-11-17 13:00:00,14.76,14.84,14.72,14.79,437358.0,14.76,14.84,14.72,14.79,437358.0
2023-11-17 13:30:00,14.8,14.86,14.75,14.85,436166.0,14.8,14.86,14.75,14.85,436166.0
2023-11-17 14:00:00,14.85,14.87,14.78,14.78,377180.0,14.85,14.87,14.78,14.78,377180.0
2023-11-17 14:30:00,14.79,14.84,14.76,14.79,483556.0,14.79,14.84,14.76,14.79,483556.0
2023-11-17 15:00:00,14.8,14.89,14.77,14.88,417966.0,14.8,14.89,14.77,14.88,417966.0
2023-11-17 15:30:00,14.88,14.94,14.84,14.93,1691392.0,14.88,14.94,14.84,14.93,1691392.0
2023-11-20 09:30:00,14.88,14.98,14.75,14.81,940913.0,14.88,14.98,14.75,14.81,940913.0
2023-11-20 10:00:00,14.81,14.82,14.67,14.77,857778.0,14.81,14.82,14.67,14.77,857778.0
2023-11-20 10:30:00,14.77,14.78,14.69,14.72,606877.0,14.77,14.78,14.69,14.72,606877.0
2023-11-20 11:00:00,14.72,14.81,14.67,14.77,592456.0,14.72,14.81,14.67,14.77,592456.0
2023-11-20 11:30:00,14.77,14.82,14.74,14.79,348658.0,14.77,14.82,14.74,14.79,348658.0
2023-11-20 12:00:00,14.78,14.91,14.78,14.87,634164.0,14.78,14.91,14.78,14.87,634164.0
2023-11-20 12:30:00,14.86,14.9,14.85,14.86,388375.0,14.86,14.9,14.85,14.86,388375.0
2023-11-20 13:00:00,14.85,14.89,14.79,14.79,354066.0,14.85,14.89,14.79,14.79,354066.0
2023-11-20 13:30:00,14.79,14.8,14.73,14.74,264322.0,14.79,14.8,14.73,14.74,264322.0
2023-11-20 14:00:00,14.74,14.77,14.7,14.71,482665.0,14.74,14.77,14.7,14.71,482665.0
2023-11-20 14:30:00,14.71,14.77,14.69,14.77,817183.0,14.71,14.77,14.69,14.77,817183.0
2023-11-20 15:00:00,14.76,14.76,14.65,14.67,823961.0,14.76,14.76,14.65,14.67,823961.0
2023-11-20 15:30:00,14.67,14.7,14.6,14.63,1720815.0,14.67,14.7,14.6,14.63,1720815.0
2023-11-21 09:30:00,14.42,14.43,14.12,14.39,1944957.0,14.42,14.43,14.12,14.39,1944957.0
2023-11-21 10:00:00,14.39,14.59,14.37,14.4,754410.0,14.39,14.59,14.37,14.4,754410.0
2023-11-21 10:30:00,14.4,14.5,14.39,14.48,467812.0,14.4,14.5,14.39,14.48,467812.0
2023-11-21 11:00:00,14.47,14.51,14.42,14.42,270491.0,14.47,14.51,14.42,14.42,270491.0
2023-11-21 11:30:00,14.43,14.45,14.37,14.38,277713.0,14.43,14.45,14.37,14.38,277713.0
2023-11-21 12:00:00,14.38,14.4,14.29,14.31,410553.0,14.38,14.4,14.29,14.31,410553.0
2023-11-21 12:30:00,14.31,14.39,14.31,14.38,298939.0,14.31,14.39,14.31,14.38,298939.0
2023-11-21 13:00:00,14.38,14.38,14.24,14.27,800152.0,14.38,14.38,14.24,14.27,800152.0
2023-11-21 13:30:00,14.27,14.31,14.25,14.25,439419.0,14.27,14.31,14.25,14.25,439419.0
2023-11-21 14:00:00,14.25,14.32,14.24,14.3,446081.0,14.25,14.32,14.24,14.3,446081.0
2023-11-21 14:30:00,14.31,14.31,14.24,14.29,393345.0,14.31,14.31,14.24,14.29,393345.0
2023-11-21 15:00:00,14.29,14.32,14.27,14.28,290222.0,14.29,14.32,14.27,14.28,290222.0
2023-11-21 15:30:00,14.28,14.34,14.24,14.34,1394156.0,14.28,14.34,14.24,14.34,1394156.0
2023-11-22 09:30:00,14.67,15.02,14.66,14.79,3101569.0,14.67,15.02,14.66,14.79,3101569.0
2023-11-22 10:00:00,14.79,14.87,14.63,14.86,1313272.0,14.79,14.87,14.63,14.86,1313272.0
2023-11-22 10:30:00,14.86,14.87,14.72,14.82,573586.0,14.86,14.87,14.72,14.82,573586.0
2023-11-22 11:00:00,14.82,14.91,14.82,14.85,575189.0,14.82,14.91,14.82,14.85,575189.0
2023-11-22 11:30:00,14.85,14.89,14.82,14.88,259551.0,14.85,14.89,14.82,14.88,259551.0
2023-11-22 12:00:00,14.87,14.89,14.75,14.76,265847.0,14.87,14.89,14.75,14.76,265847.0
2023-11-22 12:30:00,14.76,14.77,14.69,14.74,327359.0,14.76,14.77,14.69,14.74,327359.0
2023-11-22 13:00:00,14.74,14.75,14.63,14.66,392951.0,14.74,14.75,14.63,14.66,392951.0
2023-11-22 13:30:00,14.66,14.67,14.55,14.56,494090.0,14.66,14.67,14.55,14.56,494090.0
2023-11-22 14:00:00,14.56,14.57,14.42,14.43,381144.0,14.56,14.57,14.42,14.43,381144.0
2023-11-22 14:30:00,14.43,14.45,14.31,14.36,972583.0,14.43,14.45,14.31,14.36,972583.0
2023-11-22 15:00:00,14.36,14.39,14.33,14.39,574934.0,14.36,14.39,14.33,14.39,574934.0
2023-11-22 15:30:00,14.39,14.41,14.35,14.38,1426223.0,14.39,14.41,14.35,14.38,1426223.0
2023-11-24 09:30:00,14.35,14.45,14.15,14.28,753734.0,14.35,14.45,14.15,14.28,753734.0
2023-11-24 10:00:00,14.28,14.35,14.24,14.31,403956.0,14.28,14.35,14.24,14.31,403956.0
2023-11-24 10:30:00,14.32,14.35,14.24,14.31,561354.0,14.32,14.35,14.24,14.31,561354.0
2023-11-24 11:00:00,14.31,14.33,14.22,14.26,420052.0,14.31,14.33,14.22,14.26,420052.0
2023-11-24 11:30:00,14.26,14.29,14.23,14.25,397945.0,14.26,14.29,14.23,14.25,397945.0
2023-11-24 12:00:00,14.26,14.32,14.24,14.29,463747.0,14.26,14.32,14.24,14.29,463747.0
2023-11-24 12:30:00,14.29,14.39,14.29,14.35,999128.0,14.29,14.39,14.29,14.35,999128.0
2023-11-27 09:30:00,14.28,14.56,14.22,14.47,834308.0,14.28,14.56,14.22,14.47,834308.0
2023-11-27 10:00:00,14.48,14.66,14.43,14.59,859223.0,14.48,14.66,14.43,14.59,859223.0
2023-11-27 10:30:00,14.59,14.69,14.59,14.66,474937.0,14.59,14.69,14.59,14.66,474937.0
2023-11-27 11:00:00,14.65,14.66,14.52,14.54,661606.0,14.65,14.66,14.52,14.54,661606.0
2023-11-27 11:30:00,14.53,14.61,14.42,14.45,2298462.0,14.53,14.61,14.42,14.45,2298462.0
2023-11-27 12:00:00,14.45,14.49,14.42,14.43,339588.0,14.45,14.49,14.42,14.43,339588.0
2023-11-27 12:30:00,14.43,14.48,14.39,14.39,337927.0,14.43,14.48,14.39,14.39,337927.0
2023-11-27 13:00:00,14.39,14.45,14.36,14.4,483956.0,14.39,14.45,14.36,14.4,483956.0
2023-11-27 13:30:00,14.4,14.44,14.38,14.42,496592.0,14.4,14.44,14.38,14.42,496592.0
2023-11-27 14:00:00,14.42,14.45,14.36,14.39,693812.0,14.42,14.45,14.36,14.39,693812.0
2023-11-27 14:30:00,14.38,14.42,14.34,14.38,652333.0,14.38,14.42,14.34,14.38,652333.0
2023-11-27 15:00:00,14.38,14.41,14.34,14.4,777912.0,14.38,14.41,14.34,14.4,777912.0
2023-11-27 15:30:00,14.39,14.46,14.35,14.37,2930567.0,14.39,14.46,14.35,14.37,2930567.0
2023-11-28 09:30:00,14.31,14.38,14.14,14.18,1526816.0,14.31,14.38,14.14,14.18,1526816.0
2023-11-28 10:00:00,14.18,14.37,14.17,14.31,911532.0,14.18,14.37,14.17,14.31,911532.0
2023-11-28 10:30:00,14.31,14.45,14.28,14.44,676797.0,14.31,14.45,14.28,14.44,676797.0
2023-11-28 11:00:00,14.44,14.46,14.39,14.43,665484.0,14.44,14.46,14.39,14.43,665484.0
2023-11-28 11:30:00,14.44,14.49,14.44,14.45,656238.0,14.44,14.49,14.44,14.45,656238.0
2023-11-28 12:00:00,14.45,14.58,14.44,14.58,811916.0,14.45,14.58,14.44,14.58,811916.0
2023-11-28 12:30:00,14.57,14.58,14.46,14.47,488203.0,14.57,14.58,14.46,14.47,488203.0
2023-11-28 13:00:00,14.47,14.5,14.4,14.46,383976.0,14.47,14.5,14.4,14.46,383976.0
2023-11-28 13:30:00,14.46,14.46,14.39,14.42,427557.0,14.46,14.46,14.39,14.42,427557.0
2023-11-28 14:00:00,14.43,14.44,14.36,14.4,385325.0,14.43,14.44,14.36,14.4,385325.0
2023-11-28 14:30:00,14.4,14.43,14.37,14.4,367358.0,14.4,14.43,14.37,14.4,367358.0
2023-11-28 15:00:00,14.4,14.46,14.39,14.43,378831.0,14.4,14.46,14.39,14.43,378831.0
2023-11-28 15:30:00,14.43,14.48,14.41,14.48,1434086.0,14.43,14.48,14.41,14.48,1434086.0
2023-11-29 09:30:00,14.67,15.12,14.51,15.06,2257612.0,14.67,15.12,14.51,15.06,2257612.0
2023-11-29 10:00:00,15.07,15.09,14.74,14.83,998921.0,15.07,15.09,14.74,14.83,998921.0
2023-11-29 10:30:00,14.83,14.9,14.79,14.88,678093.0,14.83,14.9,14.79,14.88,678093.0
2023-11-29 11:00:00,14.88,14.95,14.73,14.81,621375.0,14.88,14.95,14.73,14.81,621375.0
2023-11-29 11:30:00,14.82,14.85,14.75,14.82,748483.0,14.82,14.85,14.75,14.82,748483.0
2023-11-29 12:00:00,14.82,14.9,14.77,14.9,400182.0,14.82,14.9,14.77,14.9,400182.0
2023-11-29 12:30:00,14.9,14.99,14.89,14.96,436704.0,14.9,14.99,14.89,14.96,436704.0
2023-11-29 13:00:00,14.96,14.97,14.91,14.96,447466.0,14.96,14.97,14.91,14.96,447466.0
2023-11-29 13:30:00,14.96,14.97,14.91,14.94,347772.0,14.96,14.97,14.91,14.94,347772.0
2023-11-29 14:00:00,14.94,14.95,14.9,14.92,335892.0,14.94,14.95,14.9,14.92,335892.0
2023-11-29 14:30:00,14.92,14.92,14.83,14.88,577808.0,14.92,14.92,14.83,14.88,577808.0
2023-11-29 15:00:00,14.87,14.88,14.8,14.83,493008.0,14.87,14.88,14.8,14.83,493008.0
2023-11-29 15:30:00,14.83,14.85,14.8,14.84,1669299.0,14.83,14.85,14.8,14.84,1669299.0
2023-11-30 09:30:00,14.97,15.07,14.75,14.95,1732751.0,14.97,15.07,14.75,14.95,1732751.0
2023-11-30 10:00:00,14.95,15.02,14.9,15.0,607297.0,14.95,15.02,14.9,15.0,607297.0
2023-11-30 10:30:00,15.0,15.06,14.88,15.01,808146.0,15.0,15.06,14.88,15.01,808146.0
2023-11-30 11:00:00,15.01,15.04,14.89,14.96,841900.0,15.01,15.04,14.89,14.96,841900.0
2023-11-30 11:30:00,14.95,15.0,14.92,14.97,470477.0,14.95,15.0,14.92,14.97,470477.0
2023-11-30 12:00:00,14.96,15.19,14.94,15.17,1039665.0,14.96,15.19,14.94,15.17,1039665.0
2023-11-30 12:30:00,15.18,15.26,15.09,15.2,1148646.0,15.18,15.26,15.09,15.2,1148646.0
2023-11-30 13:00:00,15.2,15.24,15.14,15.19,683224.0,15.2,15.24,15.14,15.19,683224.0
2023-11-30 13:30:00,15.2,15.28,15.16,15.28,639779.0,15.2,15.28,15.16,15.28,639779.0
2023-11-30 14:00:00,15.28,15.3,15.18,15.26,960663.0,15.28,15.3,15.18,15.26,960663.0
2023-11-30 14:30:00,15.26,15.34,15.25,15.33,617802.0,15.26,15.34,15.25,15.33,617802.0
2023-11-30 15:00:00,15.33,15.33,15.15,15.2,950195.0,15.33,15.33,15.15,15.2,950195.0
2023-11-30 15:30:00,15.2,15.28,15.15,15.26,2812632.0,15.2,15.28,15.15,15.26,2812632.0
2023-12-01 09:30:00,15.19,15.44,15.11,15.41,964549.0,15.19,15.44,15.11,15.41,964549.0
2023-12-01 10:00:00,15.41,15.58,15.36,15.57,1028188.0,15.41,15.58,15.36,15.57,1028188.0
2023-12-01 10:30:00,15.56,15.69,15.53,15.58,1006731.0,15.56,15.69,15.53,15.58,1006731.0
2023-12-01 11:00:00,15.58,15.73,15.52,15.69,982553.0,15.58,15.73,15.52,15.69,982553.0
2023-12-01 11:30:00,15.69,15.76,15.63,15.75,1097330.0,15.69,15.76,15.63,15.75,1097330.0
2023-12-01 12:00:00,15.75,15.99,15.74,15.89,1263548.0,15.75,15.99,15.74,15.89,1263548.0
2023-12-01 12:30:00,15.88,16.0,15.84,15.99,912865.0,15.88,16.0,15.84,15.99,912865.0
2023-12-01 13:00:00,15.99,16.03,15.97,16.01,864891.0,15.99,16.03,15.97,16.01,864891.0
2023-12-01 13:30:00,16.01,16.07,15.97,15.97,821243.0,16.01,16.07,15.97,15.97,821243.0
2023-12-01 14:00:00,15.97,16.1,15.96,16.1,686850.0,15.97,16.1,15.96,16.1,686850.0
2023-12-01 14:30:00,16.1,16.19,16.08,16.18,1024862.0,16.1,16.19,16.08,16.18,1024862.0
2023-12-01 15:00:00,16.18,16.24,16.15,16.23,1439330.0,16.18,16.24,16.15,16.23,1439330.0
2023-12-01 15:30:00,16.23,16.44,16.21,16.43,5327083.0,16.23,16.44,16.21,16.43,5327083.0
2023-12-04 09:30:00,16.4,17.04,16.36,16.93,3636185.0,16.4,17.04,16.36,16.93,3636185.0
2023-12-04 10:00:00,16.93,17.24,16.91,17.02,2238575.0,16.93,17.24,16.91,17.02,2238575.0
2023-12-04 10:30:00,17.02,17.18,16.92,17.11,1531311.0,17.02,17.18,16.92,17.11,1531311.0
2023-12-04 11:00:00,17.11,17.28,17.0,17.2,2067587.0,17.11,17.28,17.0,17.2,2067587.0
2023-12-04 11:30:00,17.21,17.32,17.16,17.31,1541107.0,17.21,17.32,17.16,17.31,1541107.0
2023-12-04 12:00:00,17.32,17.37,17.24,17.29,1165900.0,17.32,17.37,17.24,17.29,1165900.0
2023-12-04 12:30:00,17.29,17.35,17.25,17.35,654991.0,17.29,17.35,17.25,17.35,654991.0
2023-12-04 13:00:00,17.35,17.44,17.31,17.38,1179409.0,17.35,17.44,17.31,17.38,1179409.0
2023-12-04 13:30:00,17.37,17.47,17.35,17.41,980911.0,17.37,17.47,17.35,17.41,980911.0
2023-12-04 14:00:00,17.41,17.47,17.34,17.38,742384.0,17.41,17.47,17.34,17.38,742384.0
2023-12-04 14:30:00,17.38,17.46,17.35,17.43,764510.0,17.38,17.46,17.35,17.43,764510.0
2023-12-04 15:00:00,17.43,17.5,17.42,17.5,1273127.0,17.43,17.5,17.42,17.5,1273127.0
2023-12-04 15:30:00,17.5,17.53,17.4,17.51,3437706.0,17.5,17.53,17.4,17.51,3437706.0
2023-12-05 09:30:00,17.41,17.76,17.33,17.76,2425828.0,17.41,17.76,17.33,17.76,2425828.0
2023-12-05 10:00:00,17.76,17.9,17.58,17.59,1861248.0,17.76,17.9,17.58,17.59,1861248.0
2023-12-05 10:30:00,17.6,17.69,17.44,17.66,1326225.0,17.6,17.69,17.44,17.66,1326225.0
2023-12-05 11:00:00,17.66,17.76,17.52,17.73,864020.0,17.66,17.76,17.52,17.73,864020.0
2023-12-05 11:30:00,17.73,17.76,17.64,17.7,1013177.0,17.73,17.76,17.64,17.7,1013177.0
2023-12-05 12:00:00,17.69,17.72,17.54,17.55,753416.0,17.69,17.72,17.54,17.55,753416.0
2023-12-05 12:30:00,17.56,17.58,17.37,17.41,684797.0,17.56,17.58,17.37,17.41,684797.0
2023-12-05 13:00:00,17.41,17.58,17.39,17.53,616138.0,17.41,17.58,17.39,17.53,616138.0
2023-12-05 13:30:00,17.53,17.6,17.49,17.59,543233.0,17.53,17.6,17.49,17.59,543233.0
2023-12-05 14:00:00,17.59,17.63,17.56,17.62,533246.0,17.59,17.63,17.56,17.62,533246.0
2023-12-05 14:30:00,17.62,17.65,17.57,17.61,493061.0,17.62,17.65,17.57,17.61,493061.0
2023-12-05 15:00:00,17.6,17.62,17.52,17.6,738681.0,17.6,17.62,17.52,17.6,738681.0
2023-12-05 15:30:00,17.59,17.61,17.49,17.59,2412902.0,17.59,17.61,17.49,17.59,2412902.0
2023-12-06 09:30:00,17.89,18.46,17.85,18.38,2997694.0,17.89,18.46,17.85,18.38,2997694.0
2023-12-06 10:00:00,18.38,18.46,18.19,18.35,1866694.0,18.38,18.46,18.19,18.35,1866694.0
2023-12-06 10:30:00,18.35,18.58,18.35,18.47,1761633.0,18.35,18.58,18.35,18.47,1761633.0
2023-12-06 11:00:00,18.47,18.61,18.46,18.59,1175736.0,18.47,18.61,18.46,18.59,1175736.0
2023-12-06 11:30:00,18.59,18.68,18.51,18.68,1161961.0,18.59,18.68,18.51,18.68,1161961.0
2023-12-06 12:00:00,18.68,18.68,18.41,18.43,1393786.0,18.68,18.68,18.41,18.43,1393786.0
2023-12-06 12:30:00,18.44,18.51,18.33,18.35,1086623.0,18.44,18.51,18.33,18.35,1086623.0
2023-12-06 13:00:00,18.35,18.4,18.12,18.19,1351878.0,18.35,18.4,18.12,18.19,1351878.0
2023-12-06 13:30:00,18.2,18.24,18.14,18.2,964025.0,18.2,18.24,18.14,18.2,964025.0
2023-12-06 14:00:00,18.2,18.23,18.12,18.14,566646.0,18.2,18.23,18.12,18.14,566646.0
2023-12-06 14:30:00,18.14,18.23,18.13,18.17,461296.0,18.14,18.23,18.13,18.17,461296.0
2023-12-06 15:00:00,18.17,18.17,18.04,18.07,963377.0,18.17,18.17,18.04,18.07,963377.0
2023-12-06 15:30:00,18.07,18.18,18.05,18.18,2340048.0,18.07,18.18,18.05,18.18,2340048.0
2023-12-07 09:30:00,18.23,18.73,18.16,18.69,2314325.0,18.23,18.73,18.16,18.69,2314325.0
2023-12-07 10:00:00,18.69,18.75,18.46,18.53,1099764.0,18.69,18.75,18.46,18.53,1099764.0
2023-12-07 10:30:00,18.53,18.65,18.43,18.64,1058387.0,18.53,18.65,18.43,18.64,1058387.0
2023-12-07 11:00:00,18.64,18.65,18.47,18.56,861176.0,18.64,18.65,18.47,18.56,861176.0
2023-12-07 11:30:00,18.56,18.68,18.55,18.67,591131.0,18.56,18.68,18.55,18.67,591131.0
2023-12-07 12:00:00,18.68,18.72,18.65,18.69,787870.0,18.68,18.72,18.65,18.69,787870.0
2023-12-07 12:30:00,18.69,18.76,18.67,18.75,927619.0,18.69,18.76,18.67,18.75,927619.0
2023-12-07 13:00:00,18.75,18.84,18.63,18.65,1011300.0,18.75,18.84,18.63,18.65,1011300.0
2023-12-07 13:30:00,18.66,18.72,18.65,18.69,706754.0,18.66,18.72,18.65,18.69,706754.0
2023-12-07 14:00:00,18.68,18.78,18.68,18.73,427010.0,18.68,18.78,18.68,18.73,427010.0
2023-12-07 14:30:00,18.73,18.79,18.69,18.73,1311191.0,18.73,18.79,18.69,18.73,1311191.0
2023-12-07 15:00:00,18.73,18.86,18.73,18.84,709472.0,18.73,18.86,18.73,18.84,709472.0
2023-12-07 15:30:00,18.84,18.85,18.72,18.77,2354734.0,18.84,18.85,18.72,18.77,2354734.0
2023-12-08 09:30:00,18.83,18.92,18.65,18.71,1571036.0,18.83,18.92,18.65,18.71,1571036.0
2023-12-08 10:00:00,18.71,18.94,18.71,18.85,1230258.0,18.71,18.94,18.71,18.85,1230258.0
2023-12-08 10:30:00,18.86,18.96,18.75,18.89,869578.0,18.86,18.96,18.75,18.89,869578.0
2023-12-08 11:00:00,18.89,18.94,18.64,18.7,1259387.0,18.89,18.94,18.64,18.7,1259387.0
2023-12-08 11:30:00,18.7,18.76,18.65,18.73,893130.0,18.7,18.76,18.65,18.73,893130.0
2023-12-08 12:00:00,18.73,18.81,18.73,18.77,620084.0,18.73,18.81,18.73,18.77,620084.0
2023-12-08 12:30:00,18.77,18.8,18.71,18.74,535586.0,18.77,18.8,18.71,18.74,535586.0
2023-12-08 13:00:00,18.74,18.76,18.65,18.68,611596.0,18.74,18.76,18.65,18.68,611596.0
2023-12-08 13:30:00,18.67,18.67,18.59,18.64,806768.0,18.67,18.67,18.59,18.64,806768.0
2023-12-08 14:00:00,18.64,18.69,18.59,18.64,660077.0,18.64,18.69,18.59,18.64,660077.0
2023-12-08 14:30:00,18.64,18.67,18.59,18.66,491904.0,18.64,18.67,18.59,18.66,491904.0
2023-12-08 15:00:00,18.66,18.73,18.65,18.69,706929.0,18.66,18.73,18.65,18.69,706929.0
2023-12-08 15:30:00,18.69,18.7,18.64,18.68,2161869.0,18.69,18.7,18.64,18.68,2161869.0
2023-12-11 09:30:00,18.5,18.68,18.31,18.32,1921284.0,18.5,18.68,18.31,18.32,1921284.0
2023-12-11 10:00:00,18.33,18.44,18.24,18.31,1139682.0,18.33,18.44,18.24,18.31,1139682.0
2023-12-11 10:30:00,18.31,18.39,18.25,18.26,944211.0,18.31,18.39,18.25,18.26,944211.0
2023-12-11 11:00:00,18.27,18.35,18.17,18.18,915211.0,18.27,18.35,18.17,18.18,915211.0
2023-12-11 11:30:00,18.18,18.34,18.14,18.34,912242.0,18.18,18.34,18.14,18.34,912242.0
2023-12-11 12:00:00,18.33,18.51,18.32,18.42,826928.0,18.33,18.51,18.32,18.42,826928.0
2023-12-11 12:30:00,18.41,18.45,18.33,18.35,414361.0,18.41,18.45,18.33,18.35,414361.0
2023-12-11 13:00:00,18.34,18.39,18.31,18.35,349020.0,18.34,18.39,18.31,18.35,349020.0
2023-12-11 13:30:00,18.36,18.36,18.27,18.31,399503.0,18.36,18.36,18.27,18.31,399503.0
2023-12-11 14:00:00,18.31,18.37,18.3,18.32,420977.0,18.31,18.37,18.3,18.32,420977.0
2023-12-11 14:30:00,18.32,18.45,18.29,18.43,540081.0,18.32,18.45,18.29,18.43,540081.0
2023-12-11 15:00:00,18.42,18.46,18.35,18.39,897936.0,18.42,18.46,18.35,18.39,897936.0
2023-12-11 15:30:00,18.38,18.44,18.34,18.42,2031705.0,18.38,18.44,18.34,18.42,2031705.0
2023-12-12 09:30:00,18.42,18.54,18.24,18.31,925274.0,18.42,18.54,18.24,18.31,925274.0
2023-12-12 10:00:00,18.3,18.37,18.19,18.37,834781.0,18.3,18.37,18.19,18.37,834781.0
2023-12-12 10:30:00,18.37,18.45,18.33,18.38,674381.0,18.37,18.45,18.33,18.38,674381.0
2023-12-12 11:00:00,18.37,18.45,18.33,18.45,589694.0,18.37,18.45,18.33,18.45,589694.0
2023-12-12 11:30:00,18.44,18.46,18.31,18.32,434770.0,18.44,18.46,18.31,18.32,434770.0
2023-12-12 12:00:00,18.32,18.34,18.26,18.32,323593.0,18.32,18.34,18.26,18.32,323593.0
2023-12-12 12:30:00,18.33,18.39,18.31,18.33,243926.0,18.33,18.39,18.31,18.33,243926.0
2023-12-12 13:00:00,18.33,18.45,18.31,18.44,350025.0,18.33,18.45,18.31,18.44,350025.0
2023-12-12 13:30:00,18.45,18.47,18.4,18.43,252744.0,18.45,18.47,18.4,18.43,252744.0
2023-12-12 14:00:00,18.43,18.57,18.42,18.54,644221.0,18.43,18.57,18.42,18.54,644221.0
2023-12-12 14:30:00,18.54,18.56,18.5,18.55,362478.0,18.54,18.56,18.5,18.55,362478.0
2023-12-12 15:00:00,18.55,18.58,18.45,18.5,438893.0,18.55,18.58,18.45,18.5,438893.0
2023-12-12 15:30:00,18.5,18.5,18.44,18.45,1339315.0,18.5,18.5,18.44,18.45,1339315.0
2023-12-13 09:30:00,18.33,18.74,18.3,18.33,1422422.0,18.33,18.74,18.3,18.33,1422422.0
2023-12-13 10:00:00,18.32,18.39,18.21,18.36,982619.0,18.32,18.39,18.21,18.36,982619.0
2023-12-13 10:30:00,18.37,18.44,18.34,18.42,742547.0,18.37,18.44,18.34,18.42,742547.0
2023-12-13 11:00:00,18.43,18.54,18.41,18.45,564532.0,18.43,18.54,18.41,18.45,564532.0
2023-12-13 11:30:00,18.45,18.45,18.34,18.37,422945.0,18.45,18.45,18.34,18.37,422945.0
2023-12-13 12:00:00,18.36,18.36,18.2,18.21,538216.0,18.36,18.36,18.2,18.21,538216.0
2023-12-13 12:30:00,18.22,18.26,18.17,18.25,345474.0,18.22,18.26,18.17,18.25,345474.0
2023-12-13 13:00:00,18.24,18.25,18.16,18.22,305269.0,18.24,18.25,18.16,18.22,305269.0
2023-12-13 13:30:00,18.22,18.32,18.2,18.31,496602.0,18.22,18.32,18.2,18.31,496602.0
2023-12-13 14:00:00,18.31,18.68,18.31,18.68,949549.0,18.31,18.68,18.31,18.68,949549.0
2023-12-13 14:30:00,18.68,18.99,18.62,18.97,1463465.0,18.68,18.99,18.62,18.97,1463465.0
2023-12-13 15:00:00,18.98,19.14,18.94,19.0,1715695.0,18.98,19.14,18.94,19.0,1715695.0
2023-12-13 15:30:00,19.0,19.23,18.98,19.22,2517348.0,19.0,19.23,18.98,19.22,2517348.0
2023-12-14 09:30:00,19.5,20.25,19.48,20.18,3975259.0,19.5,20.25,19.48,20.18,3975259.0
2023-12-14 10:00:00,20.18,20.23,19.87,20.03,1972544.0,20.18,20.23,19.87,20.03,1972544.0
2023-12-14 10:30:00,20.03,20.21,19.99,20.2,1651554.0,20.03,20.21,19.99,20.2,1651554.0
2023-12-14 11:00:00,20.2,20.26,20.11,20.23,929505.0,20.2,20.26,20.11,20.23,929505.0
2023-12-14 11:30:00,20.24,20.44,20.24,20.37,1068921.0,20.24,20.44,20.24,20.37,1068921.0
2023-12-14 12:00:00,20.38,20.63,20.32,20.63,2086847.0,20.38,20.63,20.32,20.63,2086847.0
2023-12-14 12:30:00,20.63,20.8,20.47,20.5,1896716.0,20.63,20.8,20.47,20.5,1896716.0
2023-12-14 13:00:00,20.49,20.7,20.43,20.5,1033487.0,20.49,20.7,20.43,20.5,1033487.0
2023-12-14 13:30:00,20.51,20.57,20.21,20.23,1129647.0,20.51,20.57,20.21,20.23,1129647.0
2023-12-14 14:00:00,20.23,20.31,20.13,20.23,1262608.0,20.23,20.31,20.13,20.23,1262608.0
2023-12-14 14:30:00,20.23,20.35,20.19,20.35,683049.0,20.23,20.35,20.19,20.35,683049.0
2023-12-14 15:00:00,20.35,20.49,20.34,20.4,1807225.0,20.35,20.49,20.34,20.4,1807225.0
2023-12-14 15:30:00,20.41,20.49,20.32,20.33,3767559.0,20.41,20.49,20.32,20.33,3767559.0
2023-12-15 09:30:00,20.29,20.38,20.07,20.27,1786089.0,20.29,20.38,20.07,20.27,1786089.0
2023-12-15 10:00:00,20.28,20.42,20.11,20.2,946025.0,20.28,20.42,20.11,20.2,946025.0
2023-12-15 10:30:00,20.19,20.36,20.11,20.33,753630.0,20.19,20.36,20.11,20.33,753630.0
2023-12-15 11:00:00,20.33,20.34,20.14,20.17,568820.0,20.33,20.34,20.14,20.17,568820.0
2023-12-15 11:30:00,20.16,20.22,20.12,20.22,542538.0,20.16,20.22,20.12,20.22,542538.0
2023-12-15 12:00:00,20.22,20.25,20.16,20.23,407429.0,20.22,20.25,20.16,20.23,407429.0
2023-12-15 12:30:00,20.23,20.25,20.15,20.15,718468.0,20.23,20.25,20.15,20.15,718468.0
2023-12-15 13:00:00,20.15,20.21,20.12,20.2,520553.0,20.15,20.21,20.12,20.2,520553.0
2023-12-15 13:30:00,20.2,20.24,20.14,20.21,463582.0,20.2,20.24,20.14,20.21,463582.0
2023-12-15 14:00:00,20.21,20.3,20.18,20.29,456236.0,20.21,20.3,20.18,20.29,456236.0
2023-12-15 14:30:00,20.3,20.37,20.27,20.3,644131.0,20.3,20.37,20.27,20.3,644131.0
2023-12-15 15:00:00,20.3,20.37,20.26,20.37,790462.0,20.3,20.37,20.26,20.37,790462.0
2023-12-15 15:30:00,20.37,20.46,20.35,20.35,2282035.0,20.37,20.46,20.35,20.35,2282035.0
2023-12-18 09:30:00,20.31,20.41,20.08,20.38,1660753.0,20.31,20.41,20.08,20.38,1660753.0
2023-12-18 10:00:00,20.38,20.59,20.34,20.51,1231846.0,20.38,20.59,20.34,20.51,1231846.0
2023-12-18 10:30:00,20.52,20.58,20.32,20.33,973800.0,20.52,20.58,20.32,20.33,973800.0
2023-12-18 11:00:00,20.34,20.47,20.23,20.46,805861.0,20.34,20.47,20.23,20.46,805861.0
2023-12-18 11:30:00,20.45,20.46,20.29,20.33,519559.0,20.45,20.46,20.29,20.33,519559.0
2023-12-18 12:00:00,20.34,20.45,20.33,20.37,579405.0,20.34,20.45,20.33,20.37,579405.0
2023-12-18 12:30:00,20.38,20.53,20.36,20.52,598555.0,20.38,20.53,20.36,20.52,598555.0
2023-12-18 13:00:00,20.52,20.57,20.45,20.45,542754.0,20.52,20.57,20.45,20.45,542754.0
2023-12-18 13:30:00,20.46,20.52,20.44,20.45,976406.0,20.46,20.52,20.44,20.45,976406.0
2023-12-18 14:00:00,20.44,20.46,20.32,20.36,785504.0,20.44,20.46,20.32,20.36,785504.0
2023-12-18 14:30:00,20.36,20.41,20.33,20.36,385027.0,20.36,20.41,20.33,20.36,385027.0
2023-12-18 15:00:00,20.35,20.4,20.34,20.35,294757.0,20.35,20.4,20.34,20.35,294757.0
2023-12-18 15:30:00,20.34,20.36,20.31,20.32,1122317.0,20.34,20.36,20.31,20.32,1122317.0
2023-12-19 09:30:00,20.45,20.68,20.32,20.66,1257897.0,20.45,20.68,20.32,20.66,1257897.0
2023-12-19 10:00:00,20.67,20.88,20.56,20.84,1322056.0,20.67,20.88,20.56,20.84,1322056.0
2023-12-19 10:30:00,20.84,20.84,20.72,20.81,728110.0,20.84,20.84,20.72,20.81,728110.0
2023-12-19 11:00:00,20.82,20.85,20.73,20.74,535375.0,20.82,20.85,20.73,20.74,535375.0
2023-12-19 11:30:00,20.75,20.75,20.58,20.59,683050.0,20.75,20.75,20.58,20.59,683050.0
2023-12-19 12:00:00,20.6,20.67,20.57,20.65,429271.0,20.6,20.67,20.57,20.65,429271.0
2023-12-19 12:30:00,20.65,20.84,20.65,20.77,614389.0,20.65,20.84,20.65,20.77,614389.0
2023-12-19 13:00:00,20.77,20.78,20.67,20.76,457777.0,20.77,20.78,20.67,20.76,457777.0
2023-12-19 13:30:00,20.76,20.77,20.69,20.75,438023.0,20.76,20.77,20.69,20.75,438023.0
2023-12-19 14:00:00,20.76,20.78,20.68,20.7,495347.0,20.76,20.78,20.68,20.7,495347.0
2023-12-19 14:30:00,20.7,20.77,20.68,20.74,549902.0,20.7,20.77,20.68,20.74,549902.0
2023-12-19 15:00:00,20.75,20.79,20.69,20.74,546527.0,20.75,20.79,20.69,20.74,546527.0
2023-12-19 15:30:00,20.73,20.74,20.68,20.69,1341886.0,20.73,20.74,20.68,20.69,1341886.0
2023-12-20 09:30:00,20.56,20.67,20.25,20.29,1233208.0,20.56,20.67,20.25,20.29,1233208.0
2023-12-20 10:00:00,20.29,20.39,20.24,20.34,1033425.0,20.29,20.39,20.24,20.34,1033425.0
2023-12-20 10:30:00,20.35,20.53,20.34,20.48,653614.0,20.35,20.53,20.34,20.48,653614.0
2023-12-20 11:00:00,20.48,20.48,20.35,20.44,503895.0,20.48,20.48,20.35,20.44,503895.0
2023-12-20 11:30:00,20.45,20.48,20.39,20.39,353764.0,20.45,20.48,20.39,20.39,353764.0
2023-12-20 12:00:00,20.39,20.43,20.32,20.36,581820.0,20.39,20.43,20.32,20.36,581820.0
2023-12-20 12:30:00,20.36,20.4,20.34,20.35,242954.0,20.36,20.4,20.34,20.35,242954.0
2023-12-20 13:00:00,20.35,20.37,20.3,20.35,300439.0,20.35,20.37,20.3,20.35,300439.0
2023-12-20 13:30:00,20.35,20.41,20.32,20.33,314036.0,20.35,20.41,20.32,20.33,314036.0
2023-12-20 14:00:00,20.33,20.33,20.24,20.3,395594.0,20.33,20.33,20.24,20.3,395594.0
2023-12-20 14:30:00,20.29,20.31,19.95,20.02,1181159.0,20.29,20.31,19.95,20.02,1181159.0
2023-12-20 15:00:00,20.01,20.14,19.82,19.93,1483086.0,20.01,20.14,19.82,19.93,1483086.0
2023-12-20 15:30:00,19.93,20.02,19.86,19.88,2107892.0,19.93,20.02,19.86,19.88,2107892.0
2023-12-21 09:30:00,20.18,20.95,20.18,20.8,3565694.0,20.18,20.95,20.18,20.8,3565694.0
2023-12-21 10:00:00,20.8,20.81,20.38,20.55,1524745.0,20.8,20.81,20.38,20.55,1524745.0
2023-12-21 10:30:00,20.56,20.82,20.43,20.79,936603.0,20.56,20.82,20.43,20.79,936603.0
2023-12-21 11:00:00,20.79,20.92,20.71,20.79,1291696.0,20.79,20.92,20.71,20.79,1291696.0
2023-12-21 11:30:00,20.79,20.97,20.76,20.91,1103760.0,20.79,20.97,20.76,20.91,1103760.0
2023-12-21 12:00:00,20.92,21.13,20.87,21.09,1904055.0,20.92,21.13,20.87,21.09,1904055.0
2023-12-21 12:30:00,21.08,21.13,20.77,20.8,1098618.0,21.08,21.13,20.77,20.8,1098618.0
2023-12-21 13:00:00,20.8,20.86,20.67,20.86,945785.0,20.8,20.86,20.67,20.86,945785.0
2023-12-21 13:30:00,20.86,20.94,20.84,20.94,624833.0,20.86,20.94,20.84,20.94,624833.0
2023-12-21 14:00:00,20.94,20.96,20.82,20.84,430331.0,20.94,20.96,20.82,20.84,430331.0
2023-12-21 14:30:00,20.84,20.88,20.76,20.8,445532.0,20.84,20.88,20.76,20.8,445532.0
2023-12-21 15:00:00,20.81,20.87,20.71,20.87,735063.0,20.81,20.87,20.71,20.87,735063.0
2023-12-21 15:30:00,20.87,20.97,20.83,20.96,2155586.0,20.87,20.97,20.83,20.96,2155586.0
2023-12-22 09:30:00,20.93,21.26,20.81,21.14,1587432.0,20.93,21.26,20.81,21.14,1587432.0
2023-12-22 10:00:00,21.15,21.19,20.96,21.08,1116496.0,21.15,21.19,20.96,21.08,1116496.0
2023-12-22 10:30:00,21.08,21.1,20.82,20.93,745995.0,21.08,21.1,20.82,20.93,745995.0
2023-12-22 11:00:00,20.94,21.03,20.89,20.93,411659.0,20.94,21.03,20.89,20.93,411659.0
2023-12-22 11:30:00,20.93,21.01,20.9,20.98,342112.0,20.93,21.01,20.9,20.98,342112.0
2023-12-22 12:00:00,20.98,21.01,20.87,20.92,289107.0,20.98,21.01,20.87,20.92,289107.0
2023-12-22 12:30:00,20.91,20.94,20.87,20.94,263773.0,20.91,20.94,20.87,20.94,263773.0
2023-12-22 13:00:00,20.95,20.97,20.87,20.87,419742.0,20.95,20.97,20.87,20.87,419742.0
2023-12-22 13:30:00,20.87,20.95,20.87,20.93,339670.0,20.87,20.95,20.87,20.93,339670.0
2023-12-22 14:00:00,20.93,20.95,20.83,20.84,713740.0,20.93,20.95,20.83,20.84,713740.0
2023-12-22 14:30:00,20.84,20.99,20.81,20.98,417545.0,20.84,20.99,20.81,20.98,417545.0
2023-12-22 15:00:00,20.99,21.01,20.93,20.98,600103.0,20.99,21.01,20.93,20.98,600103.0
2023-12-22 15:30:00,20.98,20.99,20.89,20.95,1483889.0,20.98,20.99,20.89,20.95,1483889.0
2023-12-26 09:30:00,20.9,20.9,20.56,20.61,1036366.0,20.9,20.9,20.56,20.61,1036366.0
2023-12-26 10:00:00,20.61,20.72,20.43,20.46,799337.0,20.61,20.72,20.43,20.46,799337.0
2023-12-26 10:30:00,20.46,20.49,20.37,20.42,647284.0,20.46,20.49,20.37,20.42,647284.0
2023-12-26 11:00:00,20.42,20.51,20.33,20.42,379168.0,20.42,20.51,20.33,20.42,379168.0
2023-12-26 11:30:00,20.42,20.46,20.36,20.44,362381.0,20.42,20.46,20.36,20.44,362381.0
2023-12-26 12:00:00,20.44,20.45,20.38,20.42,226480.0,20.44,20.45,20.38,20.42,226480.0
2023-12-26 12:30:00,20.42,20.47,20.4,20.46,323374.0,20.42,20.47,20.4,20.46,323374.0
2023-12-26 13:00:00,20.46,20.58,20.46,20.51,414509.0,20.46,20.58,20.46,20.51,414509.0
2023-12-26 13:30:00,20.51,20.53,20.44,20.46,477512.0,20.51,20.53,20.44,20.46,477512.0
2023-12-26 14:00:00,20.46,20.47,20.41,20.46,344828.0,20.46,20.47,20.41,20.46,344828.0
2023-12-26 14:30:00,20.46,20.47,20.38,20.42,432485.0,20.46,20.47,20.38,20.42,432485.0
2023-12-26 15:00:00,20.42,20.49,20.4,20.45,501638.0,20.42,20.49,20.4,20.45,501638.0
2023-12-26 15:30:00,20.44,20.45,20.34,20.35,1721783.0,20.44,20.45,20.34,20.35,1721783.0
2023-12-27 09:30:00,20.24,20.43,20.15,20.23,912960.0,20.24,20.43,20.15,20.23,912960.0
2023-12-27 10:00:00,20.23,20.42,20.21,20.41,605069.0,20.23,20.42,20.21,20.41,605069.0
2023-12-27 10:30:00,20.4,20.4,20.19,20.24,491967.0,20.4,20.4,20.19,20.24,491967.0
2023-12-27 11:00:00,20.23,20.29,20.21,20.25,279971.0,20.23,20.29,20.21,20.25,279971.0
2023-12-27 11:30:00,20.24,20.3,20.21,20.23,285785.0,20.24,20.3,20.21,20.23,285785.0
2023-12-27 12:00:00,20.23,20.27,20.21,20.27,263242.0,20.23,20.27,20.21,20.27,263242.0
2023-12-27 12:30:00,20.27,20.29,20.21,20.28,312798.0,20.27,20.29,20.21,20.28,312798.0
2023-12-27 13:00:00,20.28,20.35,20.26,20.3,440946.0,20.28,20.35,20.26,20.3,440946.0
2023-12-27 13:30:00,20.31,20.33,20.26,20.27,270904.0,20.31,20.33,20.26,20.27,270904.0
2023-12-27 14:00:00,20.28,20.31,20.22,20.3,278523.0,20.28,20.31,20.22,20.3,278523.0
2023-12-27 14:30:00,20.31,20.34,20.27,20.34,355608.0,20.31,20.34,20.27,20.34,355608.0
2023-12-27 15:00:00,20.34,20.41,20.32,20.35,718981.0,20.34,20.41,20.32,20.35,718981.0
2023-12-27 15:30:00,20.35,20.41,20.32,20.38,1346541.0,20.35,20.41,20.32,20.38,1346541.0
2023-12-28 09:30:00,20.35,20.67,20.29,20.56,842834.0,20.35,20.67,20.29,20.56,842834.0
2023-12-28 10:00:00,20.57,20.58,20.49,20.53,432522.0,20.57,20.58,20.49,20.53,432522.0
2023-12-28 10:30:00,20.53,20.53,20.37,20.39,332195.0,20.53,20.53,20.37,20.39,332195.0
2023-12-28 11:00:00,20.39,20.43,20.34,20.39,278303.0,20.39,20.43,20.34,20.39,278303.0
2023-12-28 11:30:00,20.39,20.4,20.31,20.33,242050.0,20.39,20.4,20.31,20.33,242050.0
2023-12-28 12:00:00,20.34,20.35,20.29,20.3,234584.0,20.34,20.35,20.29,20.3,234584.0
2023-12-28 12:30:00,20.3,20.39,20.3,20.38,172280.0,20.3,20.39,20.3,20.38,172280.0
2023-12-28 13:00:00,20.38,20.45,20.33,20.4,290713.0,20.38,20.45,20.33,20.4,290713.0
2023-12-28 13:30:00,20.41,20.43,20.34,20.36,232571.0,20.41,20.43,20.34,20.36,232571.0
2023-12-28 14:00:00,20.36,20.4,20.35,20.39,157013.0,20.36,20.4,20.35,20.39,157013.0
2023-12-28 14:30:00,20.39,20.4,20.33,20.35,242251.0,20.39,20.4,20.33,20.35,242251.0
2023-12-28 15:00:00,20.35,20.38,20.29,20.38,615324.0,20.35,20.38,20.29,20.38,615324.0
2023-12-28 15:30:00,20.38,20.54,20.38,20.48,1187211.0,20.38,20.54,20.38,20.48,1187211.0
2023-12-29 09:30:00,20.27,20.49,20.24,20.48,876180.0,20.27,20.49,20.24,20.48,876180.0
2023-12-29 10:00:00,20.48,20.49,20.28,20.38,760287.0,20.48,20.49,20.28,20.38,760287.0
2023-12-29 10:30:00,20.38,20.39,20.08,20.08,861933.0,20.38,20.39,20.08,20.08,861933.0
2023-12-29 11:00:00,20.09,20.23,20.07,20.19,645568.0,20.09,20.23,20.07,20.19,645568.0
2023-12-29 11:30:00,20.19,20.26,20.16,20.26,463735.0,20.19,20.26,20.16,20.26,463735.0
2023-12-29 12:00:00,20.26,20.31,20.24,20.28,355576.0,20.26,20.31,20.24,20.28,355576.0
2023-12-29 12:30:00,20.28,20.35,20.27,20.32,260978.0,20.28,20.35,20.27,20.32,260978.0
2023-12-29 13:00:00,20.32,20.32,20.24,20.25,329375.0,20.32,20.32,20.24,20.25,329375.0
2023-12-29 13:30:00,20.26,20.3,20.23,20.25,322503.0,20.26,20.3,20.23,20.25,322503.0
2023-12-29 14:00:00,20.25,20.26,20.18,20.2,285652.0,20.25,20.26,20.18,20.2,285652.0
2023-12-29 14:30:00,20.21,20.23,20.16,20.23,523781.0,20.21,20.23,20.16,20.23,523781.0
2023-12-29 15:00:00,20.23,20.23,20.14,20.18,709511.0,20.23,20.23,20.14,20.18,709511.0
2023-12-29 15:30:00,20.18,20.19,20.01,20.03,2107800.0,20.18,20.19,20.01,20.03,2107800.0
2024-01-02 09:30:00,19.78,19.84,19.29,19.35,2354934.0,19.78,19.84,19.29,19.35,2354934.0
2024-01-02 10:00:00,19.35,19.39,18.93,18.99,1613612.0,19.35,19.39,18.93,18.99,1613612.0
2024-01-02 10:30:00,19.0,19.0,18.71,18.75,1762554.0,19.0,19.0,18.71,18.75,1762554.0
2024-01-02 11:00:00,18.75,18.8,18.55,18.68,1040383.0,18.75,18.8,18.55,18.68,1040383.0
2024-01-02 11:30:00,18.67,18.78,18.6,18.77,715342.0,18.67,18.78,18.6,18.77,715342.0
2024-01-02 12:00:00,18.77,18.9,18.74,18.75,657580.0,18.77,18.9,18.74,18.75,657580.0
2024-01-02 12:30:00,18.76,18.8,18.67,18.77,526546.0,18.76,18.8,18.67,18.77,526546.0
2024-01-02 13:00:00,18.77,18.77,18.6,18.66,609895.0,18.77,18.77,18.6,18.66,609895.0
2024-01-02 13:30:00,18.66,18.72,18.57,18.57,660878.0,18.66,18.72,18.57,18.57,660878.0
2024-01-02 14:00:00,18.57,18.58,18.41,18.47,887167.0,18.57,18.58,18.41,18.47,887167.0
2024-01-02 14:30:00,18.47,18.48,18.34,18.36,711173.0,18.47,18.48,18.34,18.36,711173.0
2024-01-02 15:00:00,18.35,18.36,18.2,18.28,1411424.0,18.35,18.36,18.2,18.28,1411424.0
2024-01-02 15:30:00,18.28,18.35,18.13,18.32,3493790.0,18.28,18.35,18.13,18.32,3493790.0
2024-01-03 09:30:00,17.76,17.93,17.56,17.56,2442329.0,17.76,17.93,17.56,17.56,2442329.0
2024-01-03 10:00:00,17.57,17.64,17.3,17.36,2258687.0,17.57,17.64,17.3,17.36,2258687.0
2024-01-03 10:30:00,17.37,17.57,17.29,17.52,1431614.0,17.37,17.57,17.29,17.52,1431614.0
2024-01-03 11:00:00,17.53,17.56,17.41,17.55,841813.0,17.53,17.56,17.41,17.55,841813.0
2024-01-03 11:30:00,17.55,17.65,17.47,17.48,823949.0,17.55,17.65,17.47,17.48,823949.0
2024-01-03 12:00:00,17.48,17.56,17.4,17.55,610672.0,17.48,17.56,17.4,17.55,610672.0
2024-01-03 12:30:00,17.54,17.62,17.51,17.61,389806.0,17.54,17.62,17.51,17.61,389806.0
2024-01-03 13:00:00,17.61,17.72,17.57,17.7,429745.0,17.61,17.72,17.57,17.7,429745.0
2024-01-03 13:30:00,17.7,17.7,17.57,17.66,417602.0,17.7,17.7,17.57,17.66,417602.0
2024-01-03 14:00:00,17.66,17.7,17.52,17.69,439071.0,17.66,17.7,17.52,17.69,439071.0
2024-01-03 14:30:00,17.69,17.71,17.54,17.55,492941.0,17.69,17.71,17.54,17.55,492941.0
2024-01-03 15:00:00,17.55,17.56,17.38,17.41,1061667.0,17.55,17.56,17.38,17.41,1061667.0
2024-01-03 15:30:00,17.41,17.45,17.29,17.32,2407130.0,17.41,17.45,17.29,17.32,2407130.0
2024-01-04 09:30:00,17.34,17.84,17.25,17.75,1526132.0,17.34,17.84,17.25,17.75,1526132.0
2024-01-04 10:00:00,17.75,18.08,17.73,17.79,1294340.0,17.75,18.08,17.73,17.79,1294340.0
2024-01-04 10:30:00,17.78,17.91,17.75,17.84,645795.0,17.78,17.91,17.75,17.84,645795.0
2024-01-04 11:00:00,17.85,17.88,17.76,17.85,626970.0,17.85,17.88,17.76,17.85,626970.0
2024-01-04 11:30:00,17.85,17.87,17.76,17.82,545987.0,17.85,17.87,17.76,17.82,545987.0
2024-01-04 12:00:00,17.81,17.89,17.76,17.84,299864.0,17.81,17.89,17.76,17.84,299864.0
2024-01-04 12:30:00,17.84,17.87,17.72,17.87,370384.0,17.84,17.87,17.72,17.87,370384.0
2024-01-04 13:00:00,17.87,17.96,17.86,17.9,618500.0,17.87,17.96,17.86,17.9,618500.0
2024-01-04 13:30:00,17.91,17.94,17.76,17.78,406670.0,17.91,17.94,17.76,17.78,406670.0
2024-01-04 14:00:00,17.79,17.82,17.7,17.74,397748.0,17.79,17.82,17.7,17.74,397748.0
2024-01-04 14:30:00,17.73,17.77,17.68,17.77,393399.0,17.73,17.77,17.68,17.77,393399.0
2024-01-04 15:00:00,17.77,17.81,17.7,17.73,645976.0,17.77,17.81,17.7,17.73,645976.0
2024-01-04 15:30:00,17.73,17.77,17.62,17.66,1468544.0,17.73,17.77,17.62,17.66,1468544.0
2024-01-05 09:30:00,17.35,17.72,17.33,17.67,2219658.0,17.35,17.72,17.33,17.67,2219658.0
2024-01-05 10:00:00,17.67,17.98,17.66,17.79,1356487.0,17.67,17.98,17.66,17.79,1356487.0
2024-01-05 10:30:00,17.78,17.99,17.77,17.98,703162.0,17.78,17.99,17.77,17.98,703162.0
2024-01-05 11:00:00,17.98,18.03,17.91,17.95,658552.0,17.98,18.03,17.91,17.95,658552.0
2024-01-05 11:30:00,17.96,18.02,17.74,17.75,491075.0,17.96,18.02,17.74,17.75,491075.0
2024-01-05 12:00:00,17.75,17.76,17.63,17.73,634853.0,17.75,17.76,17.63,17.73,634853.0
2024-01-05 12:30:00,17.73,17.84,17.7,17.81,295544.0,17.73,17.84,17.7,17.81,295544.0
2024-01-05 13:00:00,17.8,17.9,17.78,17.9,327967.0,17.8,17.9,17.78,17.9,327967.0
2024-01-05 13:30:00,17.9,17.98,17.89,17.91,334305.0,17.9,17.98,17.89,17.91,334305.0
2024-01-05 14:00:00,17.91,17.97,17.83,17.85,393982.0,17.91,17.97,17.83,17.85,393982.0
2024-01-05 14:30:00,17.85,17.89,17.73,17.74,669125.0,17.85,17.89,17.73,17.74,669125.0
2024-01-05 15:00:00,17.74,17.86,17.73,17.83,650000.0,17.74,17.86,17.73,17.83,650000.0
2024-01-05 15:30:00,17.82,17.83,17.77,17.81,1637824.0,17.82,17.83,17.77,17.81,1637824.0
2024-01-08 09:30:00,17.9,18.1,17.56,17.73,1839340.0,17.9,18.1,17.56,17.73,1839340.0
2024-01-08 10:00:00,17.73,17.77,17.64,17.71,609433.0,17.73,17.77,17.64,17.71,609433.0
2024-01-08 10:30:00,17.72,17.78,17.69,17.75,523882.0,17.72,17.78,17.69,17.75,523882.0
2024-01-08 11:00:00,17.75,17.8,17.61,17.62,412185.0,17.75,17.8,17.61,17.62,412185.0
2024-01-08 11:30:00,17.62,17.65,17.54,17.6,474746.0,17.62,17.65,17.54,17.6,474746.0
2024-01-08 12:00:00,17.6,17.61,17.32,17.33,1136097.0,17.6,17.61,17.32,17.33,1136097.0
2024-01-08 12:30:00,17.33,17.59,17.33,17.57,863154.0,17.33,17.59,17.33,17.57,863154.0
2024-01-08 13:00:00,17.58,17.67,17.56,17.67,406029.0,17.58,17.67,17.56,17.67,406029.0
2024-01-08 13:30:00,17.66,17.76,17.64,17.73,513948.0,17.66,17.76,17.64,17.73,513948.0
2024-01-08 14:00:00,17.73,17.76,17.68,17.75,408716.0,17.73,17.76,17.68,17.75,408716.0
2024-01-08 14:30:00,17.75,17.79,17.7,17.79,399421.0,17.75,17.79,17.7,17.79,399421.0
2024-01-08 15:00:00,17.79,17.79,17.72,17.72,611238.0,17.79,17.79,17.72,17.72,611238.0
2024-01-08 15:30:00,17.73,17.81,17.72,17.76,1791413.0,17.73,17.81,17.72,17.76,1791413.0
2024-01-09 09:30:00,17.45,17.55,17.35,17.44,1232515.0,17.45,17.55,17.35,17.44,1232515.0
2024-01-09 10:00:00,17.45,17.59,17.38,17.53,593376.0,17.45,17.59,17.38,17.53,593376.0
2024-01-09 10:30:00,17.53,17.61,17.5,17.54,540090.0,17.53,17.61,17.5,17.54,540090.0
2024-01-09 11:00:00,17.54,17.57,17.51,17.56,363858.0,17.54,17.57,17.51,17.56,363858.0
2024-01-09 11:30:00,17.56,17.64,17.55,17.64,468908.0,17.56,17.64,17.55,17.64,468908.0
2024-01-09 12:00:00,17.64,17.65,17.55,17.57,617864.0,17.64,17.65,17.55,17.57,617864.0
2024-01-09 12:30:00,17.57,17.6,17.5,17.57,439202.0,17.57,17.6,17.5,17.57,439202.0
2024-01-09 13:00:00,17.57,17.64,17.5,17.52,516799.0,17.57,17.64,17.5,17.52,516799.0
2024-01-09 13:30:00,17.51,17.55,17.45,17.47,369588.0,17.51,17.55,17.45,17.47,369588.0
2024-01-09 14:00:00,17.48,17.49,17.42,17.44,452427.0,17.48,17.49,17.42,17.44,452427.0
2024-01-09 14:30:00,17.44,17.51,17.4,17.5,363177.0,17.44,17.51,17.4,17.5,363177.0
2024-01-09 15:00:00,17.51,17.56,17.43,17.43,574583.0,17.51,17.56,17.43,17.43,574583.0
2024-01-09 15:30:00,17.44,17.44,17.33,17.39,2073595.0,17.44,17.44,17.33,17.39,2073595.0
2024-01-10 09:30:00,17.3,17.52,17.24,17.41,884168.0,17.3,17.52,17.24,17.41,884168.0
2024-01-10 10:00:00,17.41,17.56,17.31,17.54,778176.0,17.41,17.56,17.31,17.54,778176.0
2024-01-10 10:30:00,17.54,17.58,17.44,17.56,529539.0,17.54,17.58,17.44,17.56,529539.0
2024-01-10 11:00:00,17.55,17.63,17.51,17.52,516488.0,17.55,17.63,17.51,17.52,516488.0
2024-01-10 11:30:00,17.52,17.58,17.49,17.53,309077.0,17.52,17.58,17.49,17.53,309077.0
2024-01-10 12:00:00,17.53,17.64,17.5,17.63,291544.0,17.53,17.64,17.5,17.63,291544.0
2024-01-10 12:30:00,17.63,17.64,17.57,17.63,273603.0,17.63,17.64,17.57,17.63,273603.0
2024-01-10 13:00:00,17.63,17.65,17.5,17.52,364062.0,17.63,17.65,17.5,17.52,364062.0
2024-01-10 13:30:00,17.52,17.56,17.51,17.55,202720.0,17.52,17.56,17.51,17.55,202720.0
2024-01-10 14:00:00,17.55,17.63,17.54,17.55,427836.0,17.55,17.63,17.54,17.55,427836.0
2024-01-10 14:30:00,17.55,17.59,17.51,17.55,347518.0,17.55,17.59,17.51,17.55,347518.0
2024-01-10 15:00:00,17.56,17.59,17.48,17.53,1062012.0,17.56,17.59,17.48,17.53,1062012.0
2024-01-10 15:30:00,17.53,17.6,17.5,17.59,1305937.0,17.53,17.6,17.5,17.59,1305937.0
2024-01-11 09:30:00,17.53,17.6,17.32,17.4,957268.0,17.53,17.6,17.32,17.4,957268.0
2024-01-11 10:00:00,17.41,17.41,17.11,17.33,1595971.0,17.41,17.41,17.11,17.33,1595971.0
2024-01-11 10:30:00,17.33,17.43,17.27,17.29,538740.0,17.33,17.43,17.27,17.29,538740.0
2024-01-11 11:00:00,17.29,17.31,17.21,17.25,312698.0,17.29,17.31,17.21,17.25,312698.0
2024-01-11 11:30:00,17.24,17.29,17.12,17.17,676916.0,17.24,17.29,17.12,17.17,676916.0
2024-01-11 12:00:00,17.16,17.24,17.15,17.23,597510.0,17.16,17.24,17.15,17.23,597510.0
2024-01-11 12:30:00,17.23,17.33,17.21,17.32,255024.0,17.23,17.33,17.21,17.32,255024.0
2024-01-11 13:00:00,17.32,17.39,17.31,17.34,383483.0,17.32,17.39,17.31,17.34,383483.0
2024-01-11 13:30:00,17.34,17.47,17.31,17.46,241114.0,17.34,17.47,17.31,17.46,241114.0
2024-01-11 14:00:00,17.46,17.48,17.38,17.45,509213.0,17.46,17.48,17.38,17.45,509213.0
2024-01-11 14:30:00,17.45,17.48,17.38,17.46,263701.0,17.45,17.48,17.38,17.46,263701.0
2024-01-11 15:00:00,17.46,17.49,17.41,17.47,528900.0,17.46,17.49,17.41,17.47,528900.0
2024-01-11 15:30:00,17.47,17.51,17.43,17.51,1141021.0,17.47,17.51,17.43,17.51,1141021.0
2024-01-12 09:30:00,17.42,17.45,17.04,17.1,1524543.0,17.42,17.45,17.04,17.1,1524543.0
2024-01-12 10:00:00,17.11,17.11,16.76,16.77,1544187.0,17.11,17.11,16.76,16.77,1544187.0
2024-01-12 10:30:00,16.78,16.83,16.64,16.79,835344.0,16.78,16.83,16.64,16.79,835344.0
2024-01-12 11:00:00,16.8,16.93,16.79,16.91,659982.0,16.8,16.93,16.79,16.91,659982.0
2024-01-12 11:30:00,16.91,16.91,16.79,16.8,478691.0,16.91,16.91,16.79,16.8,478691.0
2024-01-12 12:00:00,16.8,16.84,16.74,16.78,525493.0,16.8,16.84,16.74,16.78,525493.0
2024-01-12 12:30:00,16.78,16.83,16.73,16.81,466877.0,16.78,16.83,16.73,16.81,466877.0
2024-01-12 13:00:00,16.8,16.86,16.74,16.8,354308.0,16.8,16.86,16.74,16.8,354308.0
2024-01-12 13:30:00,16.8,16.83,16.77,16.8,318012.0,16.8,16.83,16.77,16.8,318012.0
2024-01-12 14:00:00,16.81,16.81,16.77,16.8,239960.0,16.81,16.81,16.77,16.8,239960.0
2024-01-12 14:30:00,16.8,16.81,16.71,16.75,314297.0,16.8,16.81,16.71,16.75,314297.0
2024-01-12 15:00:00,16.75,16.83,16.71,16.83,481368.0,16.75,16.83,16.71,16.83,481368.0
2024-01-12 15:30:00,16.82,16.84,16.71,16.76,1642180.0,16.82,16.84,16.71,16.76,1642180.0
2024-01-16 09:30:00,16.55,16.75,16.47,16.65,1557513.0,16.55,16.75,16.47,16.65,1557513.0
2024-01-16 10:00:00,16.66,16.92,16.65,16.88,946689.0,16.66,16.92,16.65,16.88,946689.0
2024-01-16 10:30:00,16.88,16.94,16.84,16.9,507860.0,16.88,16.94,16.84,16.9,507860.0
2024-01-16 11:00:00,16.91,17.01,16.83,16.95,712214.0,16.91,17.01,16.83,16.95,712214.0
2024-01-16 11:30:00,16.96,17.02,16.91,16.97,458901.0,16.96,17.02,16.91,16.97,458901.0
2024-01-16 12:00:00,16.96,17.02,16.93,16.96,415491.0,16.96,17.02,16.93,16.96,415491.0
2024-01-16 12:30:00,16.95,17.05,16.94,17.04,319687.0,16.95,17.05,16.94,17.04,319687.0
2024-01-16 13:00:00,17.04,17.21,17.04,17.21,758651.0,17.04,17.21,17.04,17.21,758651.0
2024-01-16 13:30:00,17.21,17.22,17.05,17.13,460585.0,17.21,17.22,17.05,17.13,460585.0
2024-01-16 14:00:00,17.13,17.21,17.1,17.13,498184.0,17.13,17.21,17.1,17.13,498184.0
2024-01-16 14:30:00,17.13,17.14,17.07,17.1,406136.0,17.13,17.14,17.07,17.1,406136.0
2024-01-16 15:00:00,17.09,17.18,17.09,17.14,693558.0,17.09,17.18,17.09,17.14,693558.0
2024-01-16 15:30:00,17.14,17.26,17.14,17.26,1929274.0,17.14,17.26,17.14,17.26,1929274.0
2024-01-17 09:30:00,16.88,17.17,16.83,17.01,804315.0,16.88,17.17,16.83,17.01,804315.0
2024-01-17 10:00:00,17.01,17.18,16.99,17.03,631594.0,17.01,17.18,16.99,17.03,631594.0
2024-01-17 10:30:00,17.02,17.03,16.85,16.89,817183.0,17.02,17.03,16.85,16.89,817183.0
2024-01-17 11:00:00,16.89,17.03,16.88,16.98,342750.0,16.89,17.03,16.88,16.98,342750.0
2024-01-17 11:30:00,16.97,17.01,16.94,16.98,258715.0,16.97,17.01,16.94,16.98,258715.0
2024-01-17 12:00:00,16.98,17.0,16.92,16.96,229305.0,16.98,17.0,16.92,16.96,229305.0
2024-01-17 12:30:00,16.95,17.04,16.95,17.01,212305.0,16.95,17.04,16.95,17.01,212305.0
2024-01-17 13:00:00,17.02,17.06,16.94,16.96,255918.0,17.02,17.06,16.94,16.96,255918.0
2024-01-17 13:30:00,16.95,16.96,16.89,16.91,351965.0,16.95,16.96,16.89,16.91,351965.0
2024-01-17 14:00:00,16.91,17.01,16.9,17.0,245473.0,16.91,17.01,16.9,17.0,245473.0
2024-01-17 14:30:00,17.0,17.01,16.96,16.96,183291.0,17.0,17.01,16.96,16.96,183291.0
2024-01-17 15:00:00,16.96,17.0,16.92,16.97,338812.0,16.96,17.0,16.92,16.97,338812.0
2024-01-17 15:30:00,16.98,17.1,16.96,17.08,1392211.0,16.98,17.1,16.96,17.08,1392211.0
2024-01-18 09:30:00,17.3,17.49,17.13,17.49,1548197.0,17.3,17.49,17.13,17.49,1548197.0
2024-01-18 10:00:00,17.48,17.66,17.44,17.52,1203254.0,17.48,17.66,17.44,17.52,1203254.0
2024-01-18 10:30:00,17.51,17.56,17.4,17.42,512443.0,17.51,17.56,17.4,17.42,512443.0
2024-01-18 11:00:00,17.42,17.43,17.3,17.32,362656.0,17.42,17.43,17.3,17.32,362656.0
2024-01-18 11:30:00,17.32,17.39,17.3,17.37,265192.0,17.32,17.39,17.3,17.37,265192.0
2024-01-18 12:00:00,17.37,17.37,17.18,17.21,576243.0,17.37,17.37,17.18,17.21,576243.0
2024-01-18 12:30:00,17.21,17.22,17.04,17.05,367546.0,17.21,17.22,17.04,17.05,367546.0
2024-01-18 13:00:00,17.05,17.13,17.0,17.11,277379.0,17.05,17.13,17.0,17.11,277379.0
2024-01-18 13:30:00,17.11,17.27,17.1,17.25,234316.0,17.11,17.27,17.1,17.25,234316.0
2024-01-18 14:00:00,17.25,17.3,17.22,17.28,302532.0,17.25,17.3,17.22,17.28,302532.0
2024-01-18 14:30:00,17.29,17.33,17.26,17.32,319603.0,17.29,17.33,17.26,17.32,319603.0
2024-01-18 15:00:00,17.33,17.44,17.3,17.44,340852.0,17.33,17.44,17.3,17.44,340852.0
2024-01-18 15:30:00,17.44,17.51,17.42,17.51,1324697.0,17.44,17.51,17.42,17.51,1324697.0
2024-01-19 09:30:00,17.56,17.6,17.25,17.36,1215774.0,17.56,17.6,17.25,17.36,1215774.0
2024-01-19 10:00:00,17.36,17.5,17.36,17.43,499692.0,17.36,17.5,17.36,17.43,499692.0
2024-01-19 10:30:00,17.42,17.44,17.35,17.41,343353.0,17.42,17.44,17.35,17.41,343353.0
2024-01-19 11:00:00,17.41,17.53,17.35,17.37,300423.0,17.41,17.53,17.35,17.37,300423.0
2024-01-19 11:30:00,17.37,17.4,17.33,17.38,313659.0,17.37,17.4,17.33,17.38,313659.0
2024-01-19 12:00:00,17.37,17.39,17.31,17.39,203782.0,17.37,17.39,17.31,17.39,203782.0
2024-01-19 12:30:00,17.39,17.47,17.35,17.46,353532.0,17.39,17.47,17.35,17.46,353532.0
2024-01-19 13:00:00,17.46,17.6,17.45,17.55,323143.0,17.46,17.6,17.45,17.55,323143.0
2024-01-19 13:30:00,17.55,17.56,17.5,17.55,216323.0,17.55,17.56,17.5,17.55,216323.0
2024-01-19 14:00:00,17.55,17.66,17.53,17.64,347392.0,17.55,17.66,17.53,17.64,347392.0
2024-01-19 14:30:00,17.64,17.75,17.61,17.73,505806.0,17.64,17.75,17.61,17.73,505806.0
2024-01-19 15:00:00,17.73,17.76,17.69,17.71,709652.0,17.73,17.76,17.69,17.71,709652.0
2024-01-19 15:30:00,17.71,17.76,17.64,17.76,2358404.0,17.71,17.76,17.64,17.76,2358404.0
2024-01-22 09:30:00,17.89,18.07,17.65,17.93,1400999.0,17.89,18.07,17.65,17.93,1400999.0
2024-01-22 10:00:00,17.94,18.0,17.81,17.84,569281.0,17.94,18.0,17.81,17.84,569281.0
2024-01-22 10:30:00,17.84,17.89,17.76,17.82,524768.0,17.84,17.89,17.76,17.82,524768.0
2024-01-22 11:00:00,17.82,17.87,17.72,17.84,446364.0,17.82,17.87,17.72,17.84,446364.0
2024-01-22 11:30:00,17.84,17.85,17.69,17.69,538351.0,17.84,17.85,17.69,17.69,538351.0
2024-01-22 12:00:00,17.7,17.71,17.53,17.54,404775.0,17.7,17.71,17.53,17.54,404775.0
2024-01-22 12:30:00,17.54,17.6,17.41,17.45,531501.0,17.54,17.6,17.41,17.45,531501.0
2024-01-22 13:00:00,17.45,17.48,17.39,17.42,319874.0,17.45,17.48,17.39,17.42,319874.0
2024-01-22 13:30:00,17.43,17.47,17.36,17.47,272095.0,17.43,17.47,17.36,17.47,272095.0
2024-01-22 14:00:00,17.47,17.48,17.32,17.35,493111.0,17.47,17.48,17.32,17.35,493111.0
2024-01-22 14:30:00,17.35,17.38,17.3,17.33,547848.0,17.35,17.38,17.3,17.33,547848.0
2024-01-22 15:00:00,17.33,17.51,17.31,17.51,471163.0,17.33,17.51,17.31,17.51,471163.0
2024-01-22 15:30:00,17.51,17.54,17.46,17.48,1566095.0,17.51,17.54,17.46,17.48,1566095.0
2024-01-23 09:30:00,17.55,17.8,17.54,17.73,1126797.0,17.55,17.8,17.54,17.73,1126797.0
2024-01-23 10:00:00,17.73,17.79,17.63,17.78,998853.0,17.73,17.79,17.63,17.78,998853.0
2024-01-23 10:30:00,17.77,17.78,17.59,17.78,1227091.0,17.77,17.78,17.59,17.78,1227091.0
2024-01-23 11:00:00,17.78,17.88,17.68,17.71,908467.0,17.78,17.88,17.68,17.71,908467.0
2024-01-23 11:30:00,17.71,17.72,17.55,17.69,831329.0,17.71,17.72,17.55,17.69,831329.0
2024-01-23 12:00:00,17.69,17.76,17.54,17.54,532573.0,17.69,17.76,17.54,17.54,532573.0
2024-01-23 12:30:00,17.55,17.55,17.33,17.39,518357.0,17.55,17.55,17.33,17.39,518357.0
2024-01-23 13:00:00,17.39,17.45,17.35,17.42,509293.0,17.39,17.45,17.35,17.42,509293.0
2024-01-23 13:30:00,17.41,17.44,17.32,17.39,516886.0,17.41,17.44,17.32,17.39,516886.0
2024-01-23 14:00:00,17.39,17.47,17.36,17.41,457460.0,17.39,17.47,17.36,17.41,457460.0
2024-01-23 14:30:00,17.41,17.52,17.38,17.51,897293.0,17.41,17.52,17.38,17.51,897293.0
2024-01-23 15:00:00,17.52,17.61,17.49,17.53,821094.0,17.52,17.61,17.49,17.53,821094.0
2024-01-23 15:30:00,17.52,17.52,17.37,17.42,1905575.0,17.52,17.52,17.37,17.42,1905575.0
2024-01-24 09:30:00,17.65,17.68,17.42,17.49,1018041.0,17.65,17.68,17.42,17.49,1018041.0
2024-01-24 10:00:00,17.48,17.64,17.37,17.51,1275120.0,17.48,17.64,17.37,17.51,1275120.0
2024-01-24 10:30:00,17.5,17.52,17.4,17.45,1001635.0,17.5,17.52,17.4,17.45,1001635.0
2024-01-24 11:00:00,17.46,17.49,17.33,17.44,577886.0,17.46,17.49,17.33,17.44,577886.0
2024-01-24 11:30:00,17.44,17.46,17.37,17.39,405818.0,17.44,17.46,17.37,17.39,405818.0
2024-01-24 12:00:00,17.39,17.46,17.34,17.39,274784.0,17.39,17.46,17.34,17.39,274784.0
2024-01-24 12:30:00,17.39,17.43,17.35,17.38,193466.0,17.39,17.43,17.35,17.38,193466.0
2024-01-24 13:00:00,17.37,17.42,17.32,17.33,357304.0,17.37,17.42,17.32,17.33,357304.0
2024-01-24 13:30:00,17.34,17.38,17.26,17.36,524715.0,17.34,17.38,17.26,17.36,524715.0
2024-01-24 14:00:00,17.36,17.44,17.36,17.38,403807.0,17.36,17.44,17.36,17.38,403807.0
2024-01-24 14:30:00,17.39,17.46,17.37,17.45,413983.0,17.39,17.46,17.37,17.45,413983.0
2024-01-24 15:00:00,17.44,17.44,17.34,17.36,659016.0,17.44,17.44,17.34,17.36,659016.0
2024-01-24 15:30:00,17.35,17.56,17.34,17.52,2679230.0,17.35,17.56,17.34,17.52,2679230.0
2024-01-25 09:30:00,17.57,17.63,17.42,17.58,1077249.0,17.57,17.63,17.42,17.58,1077249.0
2024-01-25 10:00:00,17.59,17.67,17.52,17.6,764160.0,17.59,17.67,17.52,17.6,764160.0
2024-01-25 10:30:00,17.6,17.62,17.43,17.46,1056030.0,17.6,17.62,17.43,17.46,1056030.0
2024-01-25 11:00:00,17.47,17.73,17.45,17.73,541235.0,17.47,17.73,17.45,17.73,541235.0
2024-01-25 11:30:00,17.72,17.86,17.71,17.78,893993.0,17.72,17.86,17.71,17.78,893993.0
2024-01-25 12:00:00,17.78,17.93,17.75,17.89,842998.0,17.78,17.93,17.75,17.89,842998.0
2024-01-25 12:30:00,17.9,17.91,17.64,17.69,990038.0,17.9,17.91,17.64,17.69,990038.0
2024-01-25 13:00:00,17.69,17.78,17.66,17.67,386807.0,17.69,17.78,17.66,17.67,386807.0
2024-01-25 13:30:00,17.66,17.75,17.65,17.73,452610.0,17.66,17.75,17.65,17.73,452610.0
2024-01-25 14:00:00,17.73,17.85,17.72,17.84,396911.0,17.73,17.85,17.72,17.84,396911.0
2024-01-25 14:30:00,17.84,17.85,17.74,17.77,519803.0,17.84,17.85,17.74,17.77,519803.0
2024-01-25 15:00:00,17.77,17.77,17.7,17.73,404169.0,17.77,17.77,17.7,17.73,404169.0
2024-01-25 15:30:00,17.73,17.81,17.71,17.75,1614194.0,17.73,17.81,17.71,17.75,1614194.0
2024-01-26 09:30:00,17.87,17.95,17.67,17.77,1064375.0,17.87,17.95,17.67,17.77,1064375.0
2024-01-26 10:00:00,17.77,17.85,17.61,17.69,989265.0,17.77,17.85,17.61,17.69,989265.0
2024-01-26 10:30:00,17.69,17.72,17.49,17.55,1494335.0,17.69,17.72,17.49,17.55,1494335.0
2024-01-26 11:00:00,17.55,17.63,17.5,17.62,633359.0,17.55,17.63,17.5,17.62,633359.0
2024-01-26 11:30:00,17.62,17.76,17.61,17.71,625369.0,17.62,17.76,17.61,17.71,625369.0
2024-01-26 12:00:00,17.72,17.8,17.69,17.76,298029.0,17.72,17.8,17.69,17.76,298029.0
2024-01-26 12:30:00,17.76,17.76,17.63,17.68,348086.0,17.76,17.76,17.63,17.68,348086.0
2024-01-26 13:00:00,17.67,17.68,17.6,17.66,316037.0,17.67,17.68,17.6,17.66,316037.0
2024-01-26 13:30:00,17.66,17.7,17.54,17.55,320046.0,17.66,17.7,17.54,17.55,320046.0
2024-01-26 14:00:00,17.55,17.65,17.53,17.6,395634.0,17.55,17.65,17.53,17.6,395634.0
2024-01-26 14:30:00,17.6,17.67,17.54,17.56,544451.0,17.6,17.67,17.54,17.56,544451.0
2024-01-26 15:00:00,17.55,17.57,17.35,17.36,655414.0,17.55,17.57,17.35,17.36,655414.0
2024-01-26 15:30:00,17.36,17.38,17.19,17.22,2992558.0,17.36,17.38,17.19,17.22,2992558.0
2024-01-29 09:30:00,17.19,17.46,17.03,17.43,897676.0,17.19,17.46,17.03,17.43,897676.0
2024-01-29 10:00:00,17.43,17.54,17.36,17.39,607335.0,17.43,17.54,17.36,17.39,607335.0
2024-01-29 10:30:00,17.39,17.4,17.28,17.29,515436.0,17.39,17.4,17.28,17.29,515436.0
2024-01-29 11:00:00,17.29,17.38,17.28,17.3,523382.0,17.29,17.38,17.28,17.3,523382.0
2024-01-29 11:30:00,17.3,17.32,17.22,17.32,526894.0,17.3,17.32,17.22,17.32,526894.0
2024-01-29 12:00:00,17.32,17.43,17.27,17.39,534083.0,17.32,17.43,17.27,17.39,534083.0
2024-01-29 12:30:00,17.39,17.42,17.31,17.39,459418.0,17.39,17.42,17.31,17.39,459418.0
2024-01-29 13:00:00,17.39,17.58,17.36,17.57,564660.0,17.39,17.58,17.36,17.57,564660.0
2024-01-29 13:30:00,17.57,17.59,17.51,17.54,292660.0,17.57,17.59,17.51,17.54,292660.0
2024-01-29 14:00:00,17.54,17.68,17.52,17.68,431821.0,17.54,17.68,17.52,17.68,431821.0
2024-01-29 14:30:00,17.68,17.68,17.58,17.62,326093.0,17.68,17.68,17.58,17.62,326093.0
2024-01-29 15:00:00,17.61,17.78,17.61,17.75,699359.0,17.61,17.78,17.61,17.75,699359.0
2024-01-29 15:30:00,17.75,17.78,17.68,17.76,1690268.0,17.75,17.78,17.68,17.76,1690268.0
2024-01-30 09:30:00,17.74,18.01,17.6,17.89,1120640.0,17.74,18.01,17.6,17.89,1120640.0
2024-01-30 10:00:00,17.89,17.9,17.67,17.8,641009.0,17.89,17.9,17.67,17.8,641009.0
2024-01-30 10:30:00,17.79,17.83,17.72,17.75,393922.0,17.79,17.83,17.72,17.75,393922.0
2024-01-30 11:00:00,17.75,17.89,17.73,17.8,490235.0,17.75,17.89,17.73,17.8,490235.0
2024-01-30 11:30:00,17.8,17.83,17.75,17.76,337332.0,17.8,17.83,17.75,17.76,337332.0
2024-01-30 12:00:00,17.76,17.77,17.68,17.7,376361.0,17.76,17.77,17.68,17.7,376361.0
2024-01-30 12:30:00,17.69,17.71,17.64,17.69,292854.0,17.69,17.71,17.64,17.69,292854.0
2024-01-30 13:00:00,17.69,17.86,17.66,17.85,371230.0,17.69,17.86,17.66,17.85,371230.0
2024-01-30 13:30:00,17.84,17.84,17.71,17.71,248903.0,17.84,17.84,17.71,17.71,248903.0
2024-01-30 14:00:00,17.72,17.74,17.66,17.66,210821.0,17.72,17.74,17.66,17.66,210821.0
2024-01-30 14:30:00,17.67,17.74,17.66,17.71,378622.0,17.67,17.74,17.66,17.71,378622.0
2024-01-30 15:00:00,17.72,17.76,17.68,17.71,337380.0,17.72,17.76,17.68,17.71,337380.0
2024-01-30 15:30:00,17.71,17.73,17.64,17.66,1205460.0,17.71,17.73,17.64,17.66,1205460.0
2024-01-31 09:30:00,17.58,17.78,17.34,17.77,1130046.0,17.58,17.78,17.34,17.77,1130046.0
2024-01-31 10:00:00,17.77,17.82,17.55,17.79,1376268.0,17.77,17.82,17.55,17.79,1376268.0
2024-01-31 10:30:00,17.8,18.1,17.8,17.93,995654.0,17.8,18.1,17.8,17.93,995654.0
2024-01-31 11:00:00,17.93,18.1,17.93,18.0,466685.0,17.93,18.1,17.93,18.0,466685.0
2024-01-31 11:30:00,18.01,18.04,17.87,18.01,393867.0,18.01,18.04,17.87,18.01,393867.0
2024-01-31 12:00:00,18.02,18.18,17.99,18.18,433789.0,18.02,18.18,17.99,18.18,433789.0
2024-01-31 12:30:00,18.18,18.26,18.14,18.24,731802.0,18.18,18.26,18.14,18.24,731802.0
2024-01-31 13:00:00,18.24,18.29,18.19,18.23,492123.0,18.24,18.29,18.19,18.23,492123.0
2024-01-31 13:30:00,18.23,18.24,18.15,18.18,305378.0,18.23,18.24,18.15,18.18,305378.0
2024-01-31 14:00:00,18.18,18.22,17.88,17.95,808036.0,18.18,18.22,17.88,17.95,808036.0
2024-01-31 14:30:00,17.94,18.29,17.93,18.07,794232.0,17.94,18.29,17.93,18.07,794232.0
2024-01-31 15:00:00,18.07,18.09,17.79,17.95,1128775.0,18.07,18.09,17.79,17.95,1128775.0
2024-01-31 15:30:00,17.95,17.97,17.73,17.8,2135088.0,17.95,17.97,17.73,17.8,2135088.0
2024-02-01 09:30:00,18.1,18.47,17.79,17.81,2304759.0,18.1,18.47,17.79,17.81,2304759.0
2024-02-01 10:00:00,17.82,18.02,17.62,17.88,1892020.0,17.82,18.02,17.62,17.88,1892020.0
2024-02-01 10:30:00,17.89,17.9,17.4,17.42,1462564.0,17.89,17.9,17.4,17.42,1462564.0
2024-02-01 11:00:00,17.41,17.49,17.34,17.41,792022.0,17.41,17.49,17.34,17.41,792022.0
2024-02-01 11:30:00,17.41,17.5,17.31,17.4,875191.0,17.41,17.5,17.31,17.4,875191.0
2024-02-01 12:00:00,17.39,17.6,17.39,17.49,610900.0,17.39,17.6,17.39,17.49,610900.0
2024-02-01 12:30:00,17.49,17.98,17.47,17.95,926175.0,17.49,17.98,17.47,17.95,926175.0
2024-02-01 13:00:00,17.95,17.95,17.67,17.71,737281.0,17.95,17.95,17.67,17.71,737281.0
2024-02-01 13:30:00,17.71,17.73,17.53,17.6,654301.0,17.71,17.73,17.53,17.6,654301.0
2024-02-01 14:00:00,17.6,17.7,17.57,17.65,501357.0,17.6,17.7,17.57,17.65,501357.0
2024-02-01 14:30:00,17.65,17.76,17.63,17.69,384060.0,17.65,17.76,17.63,17.69,384060.0
2024-02-01 15:00:00,17.7,17.74,17.62,17.66,508108.0,17.7,17.74,17.62,17.66,508108.0
2024-02-01 15:30:00,17.67,17.87,17.67,17.8,2154391.0,17.67,17.87,17.67,17.8,2154391.0
2024-02-02 09:30:00,17.64,17.66,17.19,17.41,1360639.0,17.64,17.66,17.19,17.41,1360639.0
2024-02-02 10:00:00,17.42,17.49,17.25,17.47,946016.0,17.42,17.49,17.25,17.47,946016.0
2024-02-02 10:30:00,17.48,17.59,17.41,17.47,564031.0,17.48,17.59,17.41,17.47,564031.0
2024-02-02 11:00:00,17.48,17.53,17.42,17.52,422901.0,17.48,17.53,17.42,17.52,422901.0
2024-02-02 11:30:00,17.52,17.56,17.38,17.46,475124.0,17.52,17.56,17.38,17.46,475124.0
2024-02-02 12:00:00,17.46,17.48,17.34,17.47,604134.0,17.46,17.48,17.34,17.47,604134.0
2024-02-02 12:30:00,17.46,17.56,17.25,17.35,793625.0,17.46,17.56,17.25,17.35,793625.0
2024-02-02 13:00:00,17.35,17.52,17.35,17.52,576052.0,17.35,17.52,17.35,17.52,576052.0
2024-02-02 13:30:00,17.52,17.69,17.51,17.59,778159.0,17.52,17.69,17.51,17.59,778159.0
2024-02-02 14:00:00,17.59,17.71,17.58,17.68,489993.0,17.59,17.71,17.58,17.68,489993.0
2024-02-02 14:30:00,17.67,17.75,17.66,17.75,428161.0,17.67,17.75,17.66,17.75,428161.0
2024-02-02 15:00:00,17.75,17.75,17.63,17.75,620800.0,17.75,17.75,17.63,17.75,620800.0
2024-02-02 15:30:00,17.75,17.76,17.64,17.74,2919489.0,17.75,17.76,17.64,17.74,2919489.0
2024-02-05 09:30:00,17.59,17.61,17.2,17.3,1600357.0,17.59,17.61,17.2,17.3,1600357.0
2024-02-05 10:00:00,17.27,17.27,17.03,17.15,835326.0,17.27,17.27,17.03,17.15,835326.0
2024-02-05 10:30:00,17.15,17.2,17.07,17.2,640205.0,17.15,17.2,17.07,17.2,640205.0
2024-02-05 11:00:00,17.2,17.27,17.17,17.19,314967.0,17.2,17.27,17.17,17.19,314967.0
2024-02-05 11:30:00,17.19,17.21,17.1,17.12,329716.0,17.19,17.21,17.1,17.12,329716.0
2024-02-05 12:00:00,17.12,17.14,17.04,17.1,392325.0,17.12,17.14,17.04,17.1,392325.0
2024-02-05 12:30:00,17.1,17.17,17.09,17.12,443980.0,17.1,17.17,17.09,17.12,443980.0
2024-02-05 13:00:00,17.12,17.12,16.99,17.01,574984.0,17.12,17.12,16.99,17.01,574984.0
2024-02-05 13:30:00,17.01,17.07,16.98,17.02,267843.0,17.01,17.07,16.98,17.02,267843.0
2024-02-05 14:00:00,17.02,17.06,16.98,17.05,305763.0,17.02,17.06,16.98,17.05,305763.0
2024-02-05 14:30:00,17.05,17.1,17.03,17.06,294809.0,17.05,17.1,17.03,17.06,294809.0
2024-02-05 15:00:00,17.06,17.15,16.99,17.14,535509.0,17.06,17.15,16.99,17.14,535509.0
2024-02-05 15:30:00,17.14,17.18,17.06,17.14,1746331.0,17.14,17.18,17.06,17.14,1746331.0
2024-02-06 09:30:00,17.06,17.37,16.86,17.32,1594553.0,17.06,17.37,16.86,17.32,1594553.0
2024-02-06 10:00:00,17.32,17.33,17.11,17.25,687971.0,17.32,17.33,17.11,17.25,687971.0
2024-02-06 10:30:00,17.25,17.49,17.23,17.45,631997.0,17.25,17.49,17.23,17.45,631997.0
2024-02-06 11:00:00,17.44,17.5,17.39,17.47,552601.0,17.44,17.5,17.39,17.47,552601.0
2024-02-06 11:30:00,17.48,17.49,17.31,17.32,587959.0,17.48,17.49,17.31,17.32,587959.0
2024-02-06 12:00:00,17.31,17.45,17.23,17.43,619479.0,17.31,17.45,17.23,17.43,619479.0
2024-02-06 12:30:00,17.43,17.49,17.37,17.47,543520.0,17.43,17.49,17.37,17.47,543520.0
2024-02-06 13:00:00,17.46,17.47,17.38,17.42,421513.0,17.46,17.47,17.38,17.42,421513.0
2024-02-06 13:30:00,17.42,17.51,17.41,17.48,427131.0,17.42,17.51,17.41,17.48,427131.0
2024-02-06 14:00:00,17.48,17.49,17.38,17.4,228792.0,17.48,17.49,17.38,17.4,228792.0
2024-02-06 14:30:00,17.39,17.43,17.36,17.4,302745.0,17.39,17.43,17.36,17.4,302745.0
2024-02-06 15:00:00,17.41,17.45,17.34,17.36,365041.0,17.41,17.45,17.34,17.36,365041.0
2024-02-06 15:30:00,17.36,17.46,17.34,17.43,1354710.0,17.36,17.46,17.34,17.43,1354710.0
2024-02-07 09:30:00,17.49,17.55,17.1,17.24,1162954.0,17.49,17.55,17.1,17.24,1162954.0
2024-02-07 10:00:00,17.24,17.4,17.17,17.38,589576.0,17.24,17.4,17.17,17.38,589576.0
2024-02-07 10:30:00,17.38,17.47,17.3,17.39,735320.0,17.38,17.47,17.3,17.39,735320.0
2024-02-07 11:00:00,17.39,17.46,17.35,17.38,418563.0,17.39,17.46,17.35,17.38,418563.0
2024-02-07 11:30:00,17.38,17.45,17.36,17.44,269623.0,17.38,17.45,17.36,17.44,269623.0
2024-02-07 12:00:00,17.43,17.45,17.29,17.31,240206.0,17.43,17.45,17.29,17.31,240206.0
2024-02-07 12:30:00,17.31,17.41,17.3,17.41,234278.0,17.31,17.41,17.3,17.41,234278.0
2024-02-07 13:00:00,17.41,17.5,17.39,17.49,302231.0,17.41,17.5,17.39,17.49,302231.0
2024-02-07 13:30:00,17.5,17.53,17.44,17.47,406763.0,17.5,17.53,17.44,17.47,406763.0
2024-02-07 14:00:00,17.47,17.5,17.42,17.46,310714.0,17.47,17.5,17.42,17.46,310714.0
2024-02-07 14:30:00,17.47,17.54,17.46,17.54,356209.0,17.47,17.54,17.46,17.54,356209.0
2024-02-07 15:00:00,17.54,17.54,17.47,17.49,394434.0,17.54,17.54,17.47,17.49,394434.0
2024-02-07 15:30:00,17.5,17.5,17.38,17.39,1236975.0,17.5,17.5,17.38,17.39,1236975.0
2024-02-08 09:30:00,17.36,17.44,17.24,17.41,782458.0,17.36,17.44,17.24,17.41,782458.0
2024-02-08 10:00:00,17.41,17.46,17.27,17.3,449573.0,17.41,17.46,17.27,17.3,449573.0
2024-02-08 10:30:00,17.3,17.38,17.23,17.29,589502.0,17.3,17.38,17.23,17.29,589502.0
2024-02-08 11:00:00,17.29,17.33,17.2,17.21,624011.0,17.29,17.33,17.2,17.21,624011.0
2024-02-08 11:30:00,17.21,17.23,17.13,17.14,563252.0,17.21,17.23,17.13,17.14,563252.0
2024-02-08 12:00:00,17.15,17.36,17.14,17.34,481433.0,17.15,17.36,17.14,17.34,481433.0
2024-02-08 12:30:00,17.34,17.4,17.3,17.39,595503.0,17.34,17.4,17.3,17.39,595503.0
2024-02-08 13:00:00,17.39,17.59,17.37,17.49,795936.0,17.39,17.59,17.37,17.49,795936.0
2024-02-08 13:30:00,17.49,17.67,17.47,17.59,740697.0,17.49,17.67,17.47,17.59,740697.0
2024-02-08 14:00:00,17.59,17.62,17.49,17.51,762122.0,17.59,17.62,17.49,17.51,762122.0
2024-02-08 14:30:00,17.52,17.56,17.49,17.53,243057.0,17.52,17.56,17.49,17.53,243057.0
2024-02-08 15:00:00,17.54,17.58,17.49,17.52,418993.0,17.54,17.58,17.49,17.52,418993.0
2024-02-08 15:30:00,17.52,17.54,17.48,17.5,1081949.0,17.52,17.54,17.48,17.5,1081949.0
2024-02-09 09:30:00,17.52,17.54,17.3,17.34,737765.0,17.52,17.54,17.3,17.34,737765.0
2024-02-09 10:00:00,17.34,17.36,17.2,17.27,992055.0,17.34,17.36,17.2,17.27,992055.0
2024-02-09 10:30:00,17.27,17.29,17.14,17.27,681715.0,17.27,17.29,17.14,17.27,681715.0
2024-02-09 11:00:00,17.26,17.38,16.52,16.66,3124465.0,17.26,17.38,16.52,16.66,3124465.0
2024-02-09 11:30:00,16.68,16.74,16.35,16.51,3115753.0,16.68,16.74,16.35,16.51,3115753.0
2024-02-09 12:00:00,16.51,16.63,16.46,16.63,1519410.0,16.51,16.63,16.46,16.63,1519410.0
2024-02-09 12:30:00,16.62,16.69,16.5,16.57,1628720.0,16.62,16.69,16.5,16.57,1628720.0
2024-02-09 13:00:00,16.57,16.61,16.46,16.54,974057.0,16.57,16.61,16.46,16.54,974057.0
2024-02-09 13:30:00,16.54,16.61,16.45,16.51,1417876.0,16.54,16.61,16.45,16.51,1417876.0
2024-02-09 14:00:00,16.51,16.57,16.47,16.47,646133.0,16.51,16.57,16.47,16.47,646133.0
2024-02-09 14:30:00,16.48,16.56,16.42,16.42,835457.0,16.48,16.56,16.42,16.42,835457.0
2024-02-09 15:00:00,16.43,16.51,16.4,16.49,953257.0,16.43,16.51,16.4,16.49,953257.0
2024-02-09 15:30:00,16.48,16.57,16.41,16.42,3054861.0,16.48,16.57,16.41,16.42,3054861.0
2024-02-12 09:30:00,16.37,16.83,16.36,16.81,1790529.0,16.37,16.83,16.36,16.81,1790529.0
2024-02-12 10:00:00,16.82,16.82,16.55,16.66,1015838.0,16.82,16.82,16.55,16.66,1015838.0
2024-02-12 10:30:00,16.65,16.74,16.62,16.66,796635.0,16.65,16.74,16.62,16.66,796635.0
2024-02-12 11:00:00,16.66,16.74,16.63,16.71,559100.0,16.66,16.74,16.63,16.71,559100.0
2024-02-12 11:30:00,16.71,16.76,16.65,16.71,465141.0,16.71,16.76,16.65,16.71,465141.0
2024-02-12 12:00:00,16.71,16.81,16.7,16.77,571011.0,16.71,16.81,16.7,16.77,571011.0
2024-02-12 12:30:00,16.76,16.77,16.7,16.76,393157.0,16.76,16.77,16.7,16.76,393157.0
2024-02-12 13:00:00,16.76,16.85,16.73,16.74,493220.0,16.76,16.85,16.73,16.74,493220.0
2024-02-12 13:30:00,16.74,16.74,16.66,16.69,423084.0,16.74,16.74,16.66,16.69,423084.0
2024-02-12 14:00:00,16.7,16.7,16.54,16.58,408752.0,16.7,16.7,16.54,16.58,408752.0
2024-02-12 14:30:00,16.58,16.64,16.54,16.62,352180.0,16.58,16.64,16.54,16.62,352180.0
2024-02-12 15:00:00,16.62,16.69,16.61,16.66,415181.0,16.62,16.69,16.61,16.66,415181.0
2024-02-12 15:30:00,16.66,16.69,16.6,16.64,1511558.0,16.66,16.69,16.6,16.64,1511558.0
2024-02-13 09:30:00,16.14,16.29,16.03,16.25,1574068.0,16.14,16.29,16.03,16.25,1574068.0
2024-02-13 10:00:00,16.25,16.28,16.12,16.23,873232.0,16.25,16.28,16.12,16.23,873232.0
2024-02-13 10:30:00,16.23,16.26,16.16,16.18,586279.0,16.23,16.26,16.16,16.18,586279.0
2024-02-13 11:00:00,16.18,16.43,16.17,16.42,542756.0,16.18,16.43,16.17,16.42,542756.0
2024-02-13 11:30:00,16.43,16.52,16.34,16.36,623911.0,16.43,16.52,16.34,16.36,623911.0
2024-02-13 12:00:00,16.35,16.36,16.25,16.29,328939.0,16.35,16.36,16.25,16.29,328939.0
2024-02-13 12:30:00,16.29,16.34,16.25,16.32,324400.0,16.29,16.34,16.25,16.32,324400.0
2024-02-13 13:00:00,16.32,16.33,16.21,16.23,402416.0,16.32,16.33,16.21,16.23,402416.0
2024-02-13 13:30:00,16.23,16.26,16.2,16.25,283898.0,16.23,16.26,16.2,16.25,283898.0
2024-02-13 14:00:00,16.25,16.25,16.16,16.18,329668.0,16.25,16.25,16.16,16.18,329668.0
2024-02-13 14:30:00,16.17,16.22,16.13,16.13,361983.0,16.17,16.22,16.13,16.13,361983.0
2024-02-13 15:00:00,16.13,16.18,16.11,16.17,405662.0,16.13,16.18,16.11,16.17,405662.0
2024-02-13 15:30:00,16.18,16.31,16.17,16.29,1344166.0,16.18,16.31,16.17,16.29,1344166.0
2024-02-14 09:30:00,16.43,16.63,16.29,16.34,907643.0,16.43,16.63,16.29,16.34,907643.0
2024-02-14 10:00:00,16.34,16.37,16.13,16.27,1185603.0,16.34,16.37,16.13,16.27,1185603.0
2024-02-14 10:30:00,16.27,16.35,16.23,16.32,371306.0,16.27,16.35,16.23,16.32,371306.0
2024-02-14 11:00:00,16.32,16.48,16.26,16.45,645676.0,16.32,16.48,16.26,16.45,645676.0
2024-02-14 11:30:00,16.45,16.53,16.37,16.53,658012.0,16.45,16.53,16.37,16.53,658012.0
2024-02-14 12:00:00,16.53,16.62,16.46,16.6,583033.0,16.53,16.62,16.46,16.6,583033.0
2024-02-14 12:30:00,16.6,16.6,16.44,16.46,354133.0,16.6,16.6,16.44,16.46,354133.0
2024-02-14 13:00:00,16.46,16.49,16.41,16.46,365315.0,16.46,16.49,16.41,16.46,365315.0
2024-02-14 13:30:00,16.47,16.57,16.47,16.53,313654.0,16.47,16.57,16.47,16.53,313654.0
2024-02-14 14:00:00,16.53,16.6,16.47,16.6,329623.0,16.53,16.6,16.47,16.6,329623.0
2024-02-14 14:30:00,16.6,16.6,16.46,16.53,365180.0,16.6,16.6,16.46,16.53,365180.0
2024-02-14 15:00:00,16.53,16.62,16.5,16.61,630567.0,16.53,16.62,16.5,16.61,630567.0
2024-02-14 15:30:00,16.61,16.61,16.55,16.55,1677673.0,16.61,16.61,16.55,16.55,1677673.0
2024-02-15 09:30:00,16.6,17.03,16.54,16.72,1129105.0,16.6,17.03,16.54,16.72,1129105.0
2024-02-15 10:00:00,16.71,16.81,16.64,16.7,728988.0,16.71,16.81,16.64,16.7,728988.0
2024-02-15 10:30:00,16.7,16.74,16.5,16.51,631315.0,16.7,16.74,16.5,16.51,631315.0
2024-02-15 11:00:00,16.51,16.59,16.5,16.57,325907.0,16.51,16.59,16.5,16.57,325907.0
2024-02-15 11:30:00,16.56,16.65,16.54,16.62,226136.0,16.56,16.65,16.54,16.62,226136.0
2024-02-15 12:00:00,16.61,16.68,16.56,16.58,320308.0,16.61,16.68,16.56,16.58,320308.0
2024-02-15 12:30:00,16.57,16.58,16.47,16.51,363971.0,16.57,16.58,16.47,16.51,363971.0
2024-02-15 13:00:00,16.51,16.57,16.49,16.53,252346.0,16.51,16.57,16.49,16.53,252346.0
2024-02-15 13:30:00,16.53,16.57,16.49,16.57,300719.0,16.53,16.57,16.49,16.57,300719.0
2024-02-15 14:00:00,16.56,16.57,16.44,16.45,289852.0,16.56,16.57,16.44,16.45,289852.0
2024-02-15 14:30:00,16.45,16.55,16.43,16.55,375717.0,16.45,16.55,16.43,16.55,375717.0
2024-02-15 15:00:00,16.54,16.57,16.5,16.56,292240.0,16.54,16.57,16.5,16.56,292240.0
2024-02-15 15:30:00,16.56,16.58,16.5,16.52,1015694.0,16.56,16.58,16.5,16.52,1015694.0
2024-02-16 09:30:00,16.31,16.37,16.11,16.19,1112370.0,16.31,16.37,16.11,16.19,1112370.0
2024-02-16 10:00:00,16.2,16.39,16.13,16.34,773862.0,16.2,16.39,16.13,16.34,773862.0
2024-02-16 10:30:00,16.34,16.38,16.29,16.34,387996.0,16.34,16.38,16.29,16.34,387996.0
2024-02-16 11:00:00,16.34,16.44,16.3,16.4,379389.0,16.34,16.44,16.3,16.4,379389.0
2024-02-16 11:30:00,16.4,16.49,16.35,16.35,618861.0,16.4,16.49,16.35,16.35,618861.0
2024-02-16 12:00:00,16.35,16.44,16.33,16.42,365821.0,16.35,16.44,16.33,16.42,365821.0
2024-02-16 12:30:00,16.42,16.42,16.32,16.36,251364.0,16.42,16.42,16.32,16.36,251364.0
2024-02-16 13:00:00,16.36,16.41,16.32,16.41,298604.0,16.36,16.41,16.32,16.41,298604.0
2024-02-16 13:30:00,16.4,16.42,16.33,16.35,282661.0,16.4,16.42,16.33,16.35,282661.0
2024-02-16 14:00:00,16.35,16.37,16.29,16.31,620724.0,16.35,16.37,16.29,16.31,620724.0
2024-02-16 14:30:00,16.32,16.32,16.19,16.27,530073.0,16.32,16.32,16.19,16.27,530073.0
2024-02-16 15:00:00,16.26,16.33,16.25,16.32,403665.0,16.26,16.33,16.25,16.32,403665.0
2024-02-16 15:30:00,16.32,16.33,16.2,16.24,1800287.0,16.32,16.33,16.2,16.24,1800287.0
2024-02-20 09:30:00,16.16,16.3,16.09,16.22,919710.0,16.16,16.3,16.09,16.22,919710.0
2024-02-20 10:00:00,16.21,16.22,15.88,15.9,1514954.0,16.21,16.22,15.88,15.9,1514954.0
2024-02-20 10:30:00,15.9,16.17,15.86,16.15,632565.0,15.9,16.17,15.86,16.15,632565.0
2024-02-20 11:00:00,16.15,16.16,15.98,16.02,435678.0,16.15,16.16,15.98,16.02,435678.0
2024-02-20 11:30:00,16.02,16.13,15.98,16.07,383069.0,16.02,16.13,15.98,16.07,383069.0
2024-02-20 12:00:00,16.07,16.08,16.0,16.05,317888.0,16.07,16.08,16.0,16.05,317888.0
2024-02-20 12:30:00,16.05,16.11,16.04,16.09,228726.0,16.05,16.11,16.04,16.09,228726.0
2024-02-20 13:00:00,16.09,16.14,16.06,16.09,260142.0,16.09,16.14,16.06,16.09,260142.0
2024-02-20 13:30:00,16.08,16.13,16.04,16.11,281644.0,16.08,16.13,16.04,16.11,281644.0
2024-02-20 14:00:00,16.12,16.13,16.06,16.1,217306.0,16.12,16.13,16.06,16.1,217306.0
2024-02-20 14:30:00,16.09,16.16,16.08,16.15,223942.0,16.09,16.16,16.08,16.15,223942.0
2024-02-20 15:00:00,16.16,16.19,16.11,16.16,433292.0,16.16,16.19,16.11,16.16,433292.0
2024-02-20 15:30:00,16.16,16.18,16.08,16.18,1258670.0,16.16,16.18,16.08,16.18,1258670.0
2024-02-21 09:30:00,16.01,16.13,15.93,16.04,773236.0,16.01,16.13,15.93,16.04,773236.0
2024-02-21 10:00:00,16.04,16.11,15.99,16.05,734278.0,16.04,16.11,15.99,16.05,734278.0
2024-02-21 10:30:00,16.05,16.07,16.0,16.01,328533.0,16.05,16.07,16.0,16.01,328533.0
2024-02-21 11:00:00,16.0,16.11,16.0,16.03,434340.0,16.0,16.11,16.0,16.03,434340.0
2024-02-21 11:30:00,16.03,16.05,16.0,16.01,328299.0,16.03,16.05,16.0,16.01,328299.0
2024-02-21 12:00:00,16.01,16.02,15.92,15.93,378777.0,16.01,16.02,15.92,15.93,378777.0
2024-02-21 12:30:00,15.93,15.95,15.87,15.94,405623.0,15.93,15.95,15.87,15.94,405623.0
2024-02-21 13:00:00,15.94,15.97,15.87,15.94,242018.0,15.94,15.97,15.87,15.94,242018.0
2024-02-21 13:30:00,15.95,16.01,15.92,15.97,306363.0,15.95,16.01,15.92,15.97,306363.0
2024-02-21 14:00:00,15.97,16.0,15.89,15.93,408574.0,15.97,16.0,15.89,15.93,408574.0
2024-02-21 14:30:00,15.94,15.96,15.9,15.95,217849.0,15.94,15.96,15.9,15.95,217849.0
2024-02-21 15:00:00,15.95,16.0,15.92,16.0,433090.0,15.95,16.0,15.92,16.0,433090.0
2024-02-21 15:30:00,16.0,16.11,15.98,16.1,1779957.0,16.0,16.11,15.98,16.1,1779957.0
2024-02-22 09:30:00,16.81,16.97,16.45,16.55,2730044.0,16.81,16.97,16.45,16.55,2730044.0
2024-02-22 10:00:00,16.55,16.61,16.35,16.45,1000750.0,16.55,16.61,16.35,16.45,1000750.0
2024-02-22 10:30:00,16.45,16.61,16.42,16.57,878905.0,16.45,16.61,16.42,16.57,878905.0
2024-02-22 11:00:00,16.56,16.6,16.48,16.48,544116.0,16.56,16.6,16.48,16.48,544116.0
2024-02-22 11:30:00,16.48,16.5,16.36,16.38,537286.0,16.48,16.5,16.36,16.38,537286.0
2024-02-22 12:00:00,16.37,16.46,16.35,16.44,299270.0,16.37,16.46,16.35,16.44,299270.0
2024-02-22 12:30:00,16.44,16.45,16.35,16.39,276518.0,16.44,16.45,16.35,16.39,276518.0
2024-02-22 13:00:00,16.39,16.4,16.21,16.27,477636.0,16.39,16.4,16.21,16.27,477636.0
2024-02-22 13:30:00,16.28,16.32,16.25,16.3,330989.0,16.28,16.32,16.25,16.3,330989.0
2024-02-22 14:00:00,16.3,16.33,16.27,16.32,273217.0,16.3,16.33,16.27,16.32,273217.0
2024-02-22 14:30:00,16.32,16.36,16.27,16.29,489769.0,16.32,16.36,16.27,16.29,489769.0
2024-02-22 15:00:00,16.29,16.43,16.26,16.4,710884.0,16.29,16.43,16.26,16.4,710884.0
2024-02-22 15:30:00,16.41,16.42,16.31,16.33,1675844.0,16.41,16.42,16.31,16.33,1675844.0
2024-02-23 09:30:00,16.13,16.3,16.1,16.14,1099211.0,16.13,16.3,16.1,16.14,1099211.0
2024-02-23 10:00:00,16.14,16.22,16.05,16.16,1152251.0,16.14,16.22,16.05,16.16,1152251.0
2024-02-23 10:30:00,16.16,16.37,16.14,16.3,715841.0,16.16,16.37,16.14,16.3,715841.0
2024-02-23 11:00:00,16.3,16.34,16.29,16.34,332546.0,16.3,16.34,16.29,16.34,332546.0
2024-02-23 11:30:00,16.34,16.38,16.3,16.36,388382.0,16.34,16.38,16.3,16.36,388382.0
2024-02-23 12:00:00,16.35,16.43,16.32,16.33,521715.0,16.35,16.43,16.32,16.33,521715.0
2024-02-23 12:30:00,16.32,16.41,16.31,16.39,299776.0,16.32,16.41,16.31,16.39,299776.0
2024-02-23 13:00:00,16.39,16.45,16.37,16.44,231225.0,16.39,16.45,16.37,16.44,231225.0
2024-02-23 13:30:00,16.44,16.44,16.34,16.36,402197.0,16.44,16.44,16.34,16.36,402197.0
2024-02-23 14:00:00,16.36,16.36,16.22,16.27,507877.0,16.36,16.36,16.22,16.27,507877.0
2024-02-23 14:30:00,16.27,16.28,16.2,16.23,594199.0,16.27,16.28,16.2,16.23,594199.0
2024-02-23 15:00:00,16.23,16.24,16.13,16.14,816931.0,16.23,16.24,16.13,16.14,816931.0
2024-02-23 15:30:00,16.14,16.23,16.14,16.18,1472669.0,16.14,16.23,16.14,16.18,1472669.0
2024-02-26 09:30:00,16.11,16.48,16.05,16.46,1625967.0,16.11,16.48,16.05,16.46,1625967.0
2024-02-26 10:00:00,16.46,16.5,16.2,16.24,1188267.0,16.46,16.5,16.2,16.24,1188267.0
2024-02-26 10:30:00,16.23,16.3,16.16,16.27,660645.0,16.23,16.3,16.16,16.27,660645.0
2024-02-26 11:00:00,16.27,16.33,16.19,16.24,963243.0,16.27,16.33,16.19,16.24,963243.0
2024-02-26 11:30:00,16.25,16.29,16.2,16.29,562040.0,16.25,16.29,16.2,16.29,562040.0
2024-02-26 12:00:00,16.29,16.29,16.17,16.21,529305.0,16.29,16.29,16.17,16.21,529305.0
2024-02-26 12:30:00,16.21,16.22,16.08,16.11,523836.0,16.21,16.22,16.08,16.11,523836.0
2024-02-26 13:00:00,16.1,16.15,16.01,16.03,865841.0,16.1,16.15,16.01,16.03,865841.0
2024-02-26 13:30:00,16.03,16.11,16.01,16.1,546085.0,16.03,16.11,16.01,16.1,546085.0
2024-02-26 14:00:00,16.1,16.1,15.98,16.0,555454.0,16.1,16.1,15.98,16.0,555454.0
2024-02-26 14:30:00,16.0,16.03,15.99,16.02,654790.0,16.0,16.03,15.99,16.02,654790.0
2024-02-26 15:00:00,16.02,16.09,15.99,16.03,880902.0,16.02,16.09,15.99,16.03,880902.0
2024-02-26 15:30:00,16.03,16.07,15.92,15.93,3103160.0,16.03,16.07,15.92,15.93,3103160.0
2024-02-27 09:30:00,17.69,18.43,17.55,17.62,9742545.0,17.69,18.43,17.55,17.62,9742545.0
2024-02-27 10:00:00,17.62,18.32,17.57,18.29,4100884.0,17.62,18.32,17.57,18.29,4100884.0
2024-02-27 10:30:00,18.3,18.81,18.14,18.71,5004398.0,18.3,18.81,18.14,18.71,5004398.0
2024-02-27 11:00:00,18.72,18.91,18.6,18.67,2963580.0,18.72,18.91,18.6,18.67,2963580.0
2024-02-27 11:30:00,18.68,18.91,18.57,18.82,2833153.0,18.68,18.91,18.57,18.82,2833153.0
2024-02-27 12:00:00,18.82,18.87,18.6,18.75,1330744.0,18.82,18.87,18.6,18.75,1330744.0
2024-02-27 12:30:00,18.75,18.82,18.45,18.46,1495123.0,18.75,18.82,18.45,18.46,1495123.0
2024-02-27 13:00:00,18.45,18.56,18.38,18.52,1606405.0,18.45,18.56,18.38,18.52,1606405.0
2024-02-27 13:30:00,18.52,18.66,18.48,18.57,1057580.0,18.52,18.66,18.48,18.57,1057580.0
2024-02-27 14:00:00,18.57,19.0,18.56,18.95,2236429.0,18.57,19.0,18.56,18.95,2236429.0
2024-02-27 14:30:00,18.94,19.05,18.91,18.98,2261716.0,18.94,19.05,18.91,18.98,2261716.0
2024-02-27 15:00:00,18.97,19.15,18.92,19.04,2514450.0,18.97,19.15,18.92,19.04,2514450.0
2024-02-27 15:30:00,19.04,19.12,18.96,19.1,4645371.0,19.04,19.12,18.96,19.1,4645371.0
2024-02-28 09:30:00,19.06,19.75,18.99,19.56,4216124.0,19.06,19.75,18.99,19.56,4216124.0
2024-02-28 10:00:00,19.57,19.6,19.01,19.06,1967939.0,19.57,19.6,19.01,19.06,1967939.0
2024-02-28 10:30:00,19.05,19.38,19.04,19.25,1112575.0,19.05,19.38,19.04,19.25,1112575.0
2024-02-28 11:00:00,19.26,19.31,19.01,19.03,931773.0,19.26,19.31,19.01,19.03,931773.0
2024-02-28 11:30:00,19.03,19.04,18.77,18.78,1312496.0,19.03,19.04,18.77,18.78,1312496.0
2024-02-28 12:00:00,18.79,18.82,18.62,18.63,1266696.0,18.79,18.82,18.62,18.63,1266696.0
2024-02-28 12:30:00,18.63,18.68,18.57,18.65,815314.0,18.63,18.68,18.57,18.65,815314.0
2024-02-28 13:00:00,18.64,18.73,18.53,18.55,1095306.0,18.64,18.73,18.53,18.55,1095306.0
2024-02-28 13:30:00,18.55,18.7,18.52,18.67,765892.0,18.55,18.7,18.52,18.67,765892.0
2024-02-28 14:00:00,18.67,18.77,18.62,18.69,864219.0,18.67,18.77,18.62,18.69,864219.0
2024-02-28 14:30:00,18.7,18.75,18.64,18.73,646930.0,18.7,18.75,18.64,18.73,646930.0
2024-02-28 15:00:00,18.73,18.79,18.67,18.77,852017.0,18.73,18.79,18.67,18.77,852017.0
2024-02-28 15:30:00,18.77,18.81,18.61,18.68,2737254.0,18.77,18.81,18.61,18.68,2737254.0
2024-02-29 09:30:00,18.98,19.22,18.69,19.11,1910207.0,18.98,19.22,18.69,19.11,1910207.0
2024-02-29 10:00:00,19.12,19.29,18.83,19.13,1577839.0,19.12,19.29,18.83,19.13,1577839.0
2024-02-29 10:30:00,19.12,19.3,19.07,19.21,986248.0,19.12,19.3,19.07,19.21,986248.0
2024-02-29 11:00:00,19.21,19.25,19.01,19.04,1028571.0,19.21,19.25,19.01,19.04,1028571.0
2024-02-29 11:30:00,19.03,19.08,18.88,18.89,773399.0,19.03,19.08,18.88,18.89,773399.0
2024-02-29 12:00:00,18.89,18.99,18.81,18.95,512686.0,18.89,18.99,18.81,18.95,512686.0
2024-02-29 12:30:00,18.95,19.02,18.9,18.98,368614.0,18.95,19.02,18.9,18.98,368614.0
2024-02-29 13:00:00,18.98,19.16,18.91,19.15,645728.0,18.98,19.16,18.91,19.15,645728.0
2024-02-29 13:30:00,19.16,19.22,19.12,19.16,503469.0,19.16,19.22,19.12,19.16,503469.0
2024-02-29 14:00:00,19.16,19.27,19.15,19.26,505729.0,19.16,19.27,19.15,19.26,505729.0
2024-02-29 14:30:00,19.25,19.33,19.2,19.23,680927.0,19.25,19.33,19.2,19.23,680927.0
2024-02-29 15:00:00,19.24,19.35,19.24,19.29,753363.0,19.24,19.35,19.24,19.29,753363.0
2024-02-29 15:30:00,19.3,19.47,19.28,19.38,3240061.0,19.3,19.47,19.28,19.38,3240061.0
2024-03-01 09:30:00,19.49,19.68,19.09,19.09,1615598.0,19.49,19.68,19.09,19.09,1615598.0
2024-03-01 10:00:00,19.1,19.39,19.09,19.28,1054906.0,19.1,19.39,19.09,19.28,1054906.0
2024-03-01 10:30:00,19.27,19.41,19.15,19.3,1194760.0,19.27,19.41,19.15,19.3,1194760.0
2024-03-01 11:00:00,19.29,19.35,19.23,19.26,622649.0,19.29,19.35,19.23,19.26,622649.0
2024-03-01 11:30:00,19.25,19.32,19.2,19.21,508901.0,19.25,19.32,19.2,19.21,508901.0
2024-03-01 12:00:00,19.2,19.32,19.2,19.32,411636.0,19.2,19.32,19.2,19.32,411636.0
2024-03-01 12:30:00,19.32,19.32,19.12,19.13,553635.0,19.32,19.32,19.12,19.13,553635.0
2024-03-01 13:00:00,19.13,19.14,19.07,19.12,474447.0,19.13,19.14,19.07,19.12,474447.0
2024-03-01 13:30:00,19.11,19.19,19.09,19.14,475650.0,19.11,19.19,19.09,19.14,475650.0
2024-03-01 14:00:00,19.14,19.2,19.13,19.15,437787.0,19.14,19.2,19.13,19.15,437787.0
2024-03-01 14:30:00,19.16,19.17,19.12,19.16,361730.0,19.16,19.17,19.12,19.16,361730.0
2024-03-01 15:00:00,19.16,19.17,19.12,19.16,503441.0,19.16,19.17,19.12,19.16,503441.0
2024-03-01 15:30:00,19.16,19.3,19.15,19.28,2160022.0,19.16,19.3,19.15,19.28,2160022.0
2024-03-04 09:30:00,19.3,19.5,19.0,19.21,1741291.0,19.3,19.5,19.0,19.21,1741291.0
2024-03-04 10:00:00,19.21,19.32,19.13,19.19,908543.0,19.21,19.32,19.13,19.19,908543.0
2024-03-04 10:30:00,19.18,19.37,19.16,19.32,612382.0,19.18,19.37,19.16,19.32,612382.0
2024-03-04 11:00:00,19.32,19.42,19.31,19.37,548595.0,19.32,19.42,19.31,19.37,548595.0
2024-03-04 11:30:00,19.37,19.5,19.31,19.5,389089.0,19.37,19.5,19.31,19.5,389089.0
2024-03-04 12:00:00,19.5,19.6,19.45,19.58,633581.0,19.5,19.6,19.45,19.58,633581.0
2024-03-04 12:30:00,19.57,19.58,19.42,19.45,361857.0,19.57,19.58,19.42,19.45,361857.0
2024-03-04 13:00:00,19.45,19.47,19.32,19.35,317011.0,19.45,19.47,19.32,19.35,317011.0
2024-03-04 13:30:00,19.34,19.37,19.29,19.3,350905.0,19.34,19.37,19.29,19.3,350905.0
2024-03-04 14:00:00,19.3,19.32,19.23,19.31,410769.0,19.3,19.32,19.23,19.31,410769.0
2024-03-04 14:30:00,19.31,19.45,19.3,19.43,484073.0,19.31,19.45,19.3,19.43,484073.0
2024-03-04 15:00:00,19.43,19.54,19.42,19.49,718213.0,19.43,19.54,19.42,19.49,718213.0
2024-03-04 15:30:00,19.5,19.51,19.39,19.42,1971239.0,19.5,19.51,19.39,19.42,1971239.0
2024-03-05 09:30:00,19.24,19.61,19.15,19.33,1298213.0,19.24,19.61,19.15,19.33,1298213.0
2024-03-05 10:00:00,19.34,19.46,19.13,19.23,1096947.0,19.34,19.46,19.13,19.23,1096947.0
2024-03-05 10:30:00,19.24,19.39,19.15,19.33,789860.0,19.24,19.39,19.15,19.33,789860.0
2024-03-05 11:00:00,19.33,19.45,19.32,19.37,582384.0,19.33,19.45,19.32,19.37,582384.0
2024-03-05 11:30:00,19.37,19.45,19.34,19.45,534098.0,19.37,19.45,19.34,19.45,534098.0
2024-03-05 12:00:00,19.45,19.62,19.43,19.62,669783.0,19.45,19.62,19.43,19.62,669783.0
2024-03-05 12:30:00,19.62,19.78,19.59,19.7,610315.0,19.62,19.78,19.59,19.7,610315.0
2024-03-05 13:00:00,19.69,19.8,19.63,19.76,516537.0,19.69,19.8,19.63,19.76,516537.0
2024-03-05 13:30:00,19.76,19.78,19.66,19.69,546970.0,19.76,19.78,19.66,19.69,546970.0
2024-03-05 14:00:00,19.69,19.7,19.58,19.66,534914.0,19.69,19.7,19.58,19.66,534914.0
2024-03-05 14:30:00,19.66,19.7,19.54,19.56,503208.0,19.66,19.7,19.54,19.56,503208.0
2024-03-05 15:00:00,19.55,19.66,19.52,19.64,643315.0,19.55,19.66,19.52,19.64,643315.0
2024-03-05 15:30:00,19.64,19.75,19.62,19.67,1624455.0,19.64,19.75,19.62,19.67,1624455.0
2024-03-06 09:30:00,19.77,19.96,19.67,19.8,1073986.0,19.77,19.96,19.67,19.8,1073986.0
2024-03-06 10:00:00,19.79,19.95,19.62,19.87,797540.0,19.79,19.95,19.62,19.87,797540.0
2024-03-06 10:30:00,19.86,19.91,19.75,19.8,567478.0,19.86,19.91,19.75,19.8,567478.0
2024-03-06 11:00:00,19.8,19.92,19.78,19.92,679097.0,19.8,19.92,19.78,19.92,679097.0
2024-03-06 11:30:00,19.92,19.94,19.85,19.87,368647.0,19.92,19.94,19.85,19.87,368647.0
2024-03-06 12:00:00,19.87,20.13,19.86,20.06,1129415.0,19.87,20.13,19.86,20.06,1129415.0
2024-03-06 12:30:00,20.06,20.1,20.0,20.09,718003.0,20.06,20.1,20.0,20.09,718003.0
2024-03-06 13:00:00,20.09,20.18,20.01,20.02,867690.0,20.09,20.18,20.01,20.02,867690.0
2024-03-06 13:30:00,20.02,20.03,19.9,19.95,540401.0,20.02,20.03,19.9,19.95,540401.0
2024-03-06 14:00:00,19.94,19.99,19.85,19.92,537753.0,19.94,19.99,19.85,19.92,537753.0
2024-03-06 14:30:00,19.93,20.01,19.85,19.95,611478.0,19.93,20.01,19.85,19.95,611478.0
2024-03-06 15:00:00,19.94,20.07,19.91,20.07,822064.0,19.94,20.07,19.91,20.07,822064.0
2024-03-06 15:30:00,20.07,20.1,19.98,20.03,1634681.0,20.07,20.1,19.98,20.03,1634681.0
2024-03-07 09:30:00,20.21,20.31,20.11,20.11,925079.0,20.21,20.31,20.11,20.11,925079.0
2024-03-07 10:00:00,20.11,20.24,20.01,20.21,875686.0,20.11,20.24,20.01,20.21,875686.0
2024-03-07 10:30:00,20.22,20.43,20.19,20.43,1067476.0,20.22,20.43,20.19,20.43,1067476.0
2024-03-07 11:00:00,20.43,20.47,20.29,20.44,1438979.0,20.43,20.47,20.29,20.44,1438979.0
2024-03-07 11:30:00,20.43,20.44,20.27,20.32,719775.0,20.43,20.44,20.27,20.32,719775.0
2024-03-07 12:00:00,20.33,20.35,20.26,20.27,502265.0,20.33,20.35,20.26,20.27,502265.0
2024-03-07 12:30:00,20.27,20.27,20.06,20.15,721045.0,20.27,20.27,20.06,20.15,721045.0
2024-03-07 13:00:00,20.15,20.16,20.08,20.16,324701.0,20.15,20.16,20.08,20.16,324701.0
2024-03-07 13:30:00,20.16,20.16,20.03,20.05,391072.0,20.16,20.16,20.03,20.05,391072.0
2024-03-07 14:00:00,20.05,20.09,19.74,19.76,1137769.0,20.05,20.09,19.74,19.76,1137769.0
2024-03-07 14:30:00,19.77,19.82,19.7,19.78,693841.0,19.77,19.82,19.7,19.78,693841.0
2024-03-07 15:00:00,19.78,19.78,19.59,19.62,749815.0,19.78,19.78,19.59,19.62,749815.0
2024-03-07 15:30:00,19.62,19.7,19.58,19.63,2288748.0,19.62,19.7,19.58,19.63,2288748.0
2024-03-08 09:30:00,19.84,20.32,19.83,20.2,1571168.0,19.84,20.32,19.83,20.2,1571168.0
2024-03-08 10:00:00,20.19,20.25,19.96,20.18,1077581.0,20.19,20.25,19.96,20.18,1077581.0
2024-03-08 10:30:00,20.19,20.25,20.08,20.18,642826.0,20.19,20.25,20.08,20.18,642826.0
2024-03-08 11:00:00,20.18,20.18,20.0,20.0,615355.0,20.18,20.18,20.0,20.0,615355.0
2024-03-08 11:30:00,20.0,20.1,19.9,20.01,541474.0,20.0,20.1,19.9,20.01,541474.0
2024-03-08 12:00:00,20.01,20.07,19.91,19.96,388471.0,20.01,20.07,19.91,19.96,388471.0
2024-03-08 12:30:00,19.96,20.05,19.9,19.93,314268.0,19.96,20.05,19.9,19.93,314268.0
2024-03-08 13:00:00,19.93,19.93,19.85,19.86,350146.0,19.93,19.93,19.85,19.86,350146.0
2024-03-08 13:30:00,19.85,19.87,19.8,19.84,292447.0,19.85,19.87,19.8,19.84,292447.0
2024-03-08 14:00:00,19.84,19.99,19.83,19.98,343193.0,19.84,19.99,19.83,19.98,343193.0
2024-03-08 14:30:00,19.99,20.07,19.95,20.04,576441.0,19.99,20.07,19.95,20.04,576441.0
2024-03-08 15:00:00,20.04,20.05,19.94,19.98,821542.0,20.04,20.05,19.94,19.98,821542.0
2024-03-08 15:30:00,19.98,20.05,19.94,19.99,1635496.0,19.98,20.05,19.94,19.99,1635496.0
2024-03-11 09:30:00,19.99,20.1,19.73,19.78,736363.0,19.99,20.1,19.73,19.78,736363.0
2024-03-11 10:00:00,19.79,19.95,19.72,19.87,589578.0,19.79,19.95,19.72,19.87,589578.0
2024-03-11 10:30:00,19.87,19.95,19.84,19.94,463750.0,19.87,19.95,19.84,19.94,463750.0
2024-03-11 11:00:00,19.94,19.95,19.83,19.89,355145.0,19.94,19.95,19.83,19.89,355145.0
2024-03-11 11:30:00,19.89,19.98,19.71,19.76,540573.0,19.89,19.98,19.71,19.76,540573.0
2024-03-11 12:00:00,19.77,19.87,19.75,19.87,195485.0,19.77,19.87,19.75,19.87,195485.0
2024-03-11 12:30:00,19.87,19.94,19.86,19.92,295537.0,19.87,19.94,19.86,19.92,295537.0
2024-03-11 13:00:00,19.93,19.94,19.83,19.86,232089.0,19.93,19.94,19.83,19.86,232089.0
2024-03-11 13:30:00,19.86,19.88,19.84,19.88,323694.0,19.86,19.88,19.84,19.88,323694.0
2024-03-11 14:00:00,19.88,19.88,19.7,19.78,365392.0,19.88,19.88,19.7,19.78,365392.0
2024-03-11 14:30:00,19.78,19.86,19.77,19.84,422996.0,19.78,19.86,19.77,19.84,422996.0
2024-03-11 15:00:00,19.84,19.85,19.75,19.8,400841.0,19.84,19.85,19.75,19.8,400841.0
2024-03-11 15:30:00,19.8,19.84,19.76,19.8,1763231.0,19.8,19.84,19.76,19.8,1763231.0
2024-03-12 09:30:00,19.8,19.85,19.14,19.4,1702641.0,19.8,19.85,19.14,19.4,1702641.0
2024-03-12 10:00:00,19.4,19.45,19.3,19.4,983446.0,19.4,19.45,19.3,19.4,983446.0
2024-03-12 10:30:00,19.41,19.46,19.28,19.4,633137.0,19.41,19.46,19.28,19.4,633137.0
2024-03-12 11:00:00,19.39,19.44,19.34,19.39,546560.0,19.39,19.44,19.34,19.39,546560.0
2024-03-12 11:30:00,19.39,19.4,19.32,19.39,616755.0,19.39,19.4,19.32,19.39,616755.0
2024-03-12 12:00:00,19.39,19.43,19.32,19.32,766346.0,19.39,19.43,19.32,19.32,766346.0
2024-03-12 12:30:00,19.32,19.37,19.25,19.36,495199.0,19.32,19.37,19.25,19.36,495199.0
2024-03-12 13:00:00,19.37,19.5,19.36,19.5,621236.0,19.37,19.5,19.36,19.5,621236.0
2024-03-12 13:30:00,19.5,19.6,19.47,19.48,462643.0,19.5,19.6,19.47,19.48,462643.0
2024-03-12 14:00:00,19.48,19.59,19.44,19.55,422687.0,19.48,19.59,19.44,19.55,422687.0
2024-03-12 14:30:00,19.55,19.64,19.53,19.64,485539.0,19.55,19.64,19.53,19.64,485539.0
2024-03-12 15:00:00,19.64,19.68,19.51,19.54,675532.0,19.64,19.68,19.51,19.54,675532.0
2024-03-12 15:30:00,19.54,19.62,19.53,19.58,1640967.0,19.54,19.62,19.53,19.58,1640967.0
2024-03-13 09:30:00,19.54,19.63,18.95,19.55,1379496.0,19.54,19.63,18.95,19.55,1379496.0
2024-03-13 10:00:00,19.55,19.62,19.44,19.56,452059.0,19.55,19.62,19.44,19.56,452059.0
2024-03-13 10:30:00,19.55,19.69,19.5,19.67,391106.0,19.55,19.69,19.5,19.67,391106.0
2024-03-13 11:00:00,19.67,19.78,19.64,19.77,400151.0,19.67,19.78,19.64,19.77,400151.0
2024-03-13 11:30:00,19.78,19.87,19.73,19.87,452885.0,19.78,19.87,19.73,19.87,452885.0
2024-03-13 12:00:00,19.87,19.96,19.84,19.87,531075.0,19.87,19.96,19.84,19.87,531075.0
2024-03-13 12:30:00,19.88,19.93,19.86,19.9,548313.0,19.88,19.93,19.86,19.9,548313.0
2024-03-13 13:00:00,19.91,20.0,19.9,19.94,710260.0,19.91,20.0,19.9,19.94,710260.0
2024-03-13 13:30:00,19.94,19.95,19.76,19.85,580254.0,19.94,19.95,19.76,19.85,580254.0
2024-03-13 14:00:00,19.85,20.0,19.84,19.98,433867.0,19.85,20.0,19.84,19.98,433867.0
2024-03-13 14:30:00,19.97,20.01,19.92,19.94,745586.0,19.97,20.01,19.92,19.94,745586.0
2024-03-13 15:00:00,19.95,20.05,19.94,19.98,556337.0,19.95,20.05,19.94,19.98,556337.0
2024-03-13 15:30:00,19.98,20.02,19.86,19.87,1384212.0,19.98,20.02,19.86,19.87,1384212.0
2024-03-14 09:30:00,19.77,19.85,19.45,19.56,1066557.0,19.77,19.85,19.45,19.56,1066557.0
2024-03-14 10:00:00,19.57,19.66,19.45,19.52,587892.0,19.57,19.66,19.45,19.52,587892.0
2024-03-14 10:30:00,19.51,19.61,19.49,19.56,499996.0,19.51,19.61,19.49,19.56,499996.0
2024-03-14 11:00:00,19.56,19.58,19.49,19.51,362178.0,19.56,19.58,19.49,19.51,362178.0
2024-03-14 11:30:00,19.51,19.51,19.4,19.41,544568.0,19.51,19.51,19.4,19.41,544568.0
2024-03-14 12:00:00,19.42,19.53,19.41,19.5,267422.0,19.42,19.53,19.41,19.5,267422.0
2024-03-14 12:30:00,19.5,19.55,19.45,19.55,259393.0,19.5,19.55,19.45,19.55,259393.0
2024-03-14 13:00:00,19.55,19.56,19.41,19.44,264029.0,19.55,19.56,19.41,19.44,264029.0
2024-03-14 13:30:00,19.44,19.57,19.41,19.55,251806.0,19.44,19.57,19.41,19.55,251806.0
2024-03-14 14:00:00,19.56,19.59,19.54,19.56,393047.0,19.56,19.59,19.54,19.56,393047.0
2024-03-14 14:30:00,19.55,19.56,19.41,19.42,307962.0,19.55,19.56,19.41,19.42,307962.0
2024-03-14 15:00:00,19.42,19.42,19.28,19.34,328232.0,19.42,19.42,19.28,19.34,328232.0
2024-03-14 15:30:00,19.34,19.36,19.24,19.34,1225600.0,19.34,19.36,19.24,19.34,1225600.0
2024-03-15 09:30:00,19.25,19.5,19.25,19.42,802877.0,19.25,19.5,19.25,19.42,802877.0
2024-03-15 10:00:00,19.42,19.47,19.34,19.35,279267.0,19.42,19.47,19.34,19.35,279267.0
2024-03-15 10:30:00,19.35,19.42,19.3,19.39,246794.0,19.35,19.42,19.3,19.39,246794.0
2024-03-15 11:00:00,19.4,19.43,19.33,19.4,244524.0,19.4,19.43,19.33,19.4,244524.0
2024-03-15 11:30:00,19.39,19.41,19.25,19.34,334646.0,19.39,19.41,19.25,19.34,334646.0
2024-03-15 12:00:00,19.34,19.35,19.23,19.3,226331.0,19.34,19.35,19.23,19.3,226331.0
2024-03-15 12:30:00,19.3,19.33,19.2,19.2,209737.0,19.3,19.33,19.2,19.2,209737.0
2024-03-15 13:00:00,19.21,19.34,19.18,19.33,268041.0,19.21,19.34,19.18,19.33,268041.0
2024-03-15 13:30:00,19.32,19.35,19.31,19.35,163417.0,19.32,19.35,19.31,19.35,163417.0
2024-03-15 14:00:00,19.35,19.38,19.31,19.37,244226.0,19.35,19.38,19.31,19.37,244226.0
2024-03-15 14:30:00,19.37,19.47,19.36,19.47,274763.0,19.37,19.47,19.36,19.47,274763.0
2024-03-15 15:00:00,19.46,19.47,19.3,19.35,485202.0,19.46,19.47,19.3,19.35,485202.0
2024-03-15 15:30:00,19.35,19.46,19.3,19.39,2008248.0,19.35,19.46,19.3,19.39,2008248.0
2024-03-18 09:30:00,19.52,19.6,19.37,19.55,762440.0,19.52,19.6,19.37,19.55,762440.0
2024-03-18 10:00:00,19.55,19.79,19.49,19.57,870954.0,19.55,19.79,19.49,19.57,870954.0
2024-03-18 10:30:00,19.57,19.84,19.56,19.84,554849.0,19.57,19.84,19.56,19.84,554849.0
2024-03-18 11:00:00,19.83,19.9,19.76,19.87,522592.0,19.83,19.9,19.76,19.87,522592.0
2024-03-18 11:30:00,19.87,19.88,19.75,19.83,450873.0,19.87,19.88,19.75,19.83,450873.0
2024-03-18 12:00:00,19.83,19.87,19.76,19.79,283885.0,19.83,19.87,19.76,19.79,283885.0
2024-03-18 12:30:00,19.8,19.83,19.73,19.74,192479.0,19.8,19.83,19.73,19.74,192479.0
2024-03-18 13:00:00,19.74,19.76,19.64,19.75,330823.0,19.74,19.76,19.64,19.75,330823.0
2024-03-18 13:30:00,19.75,19.81,19.73,19.79,270832.0,19.75,19.81,19.73,19.79,270832.0
2024-03-18 14:00:00,19.8,19.84,19.76,19.81,224115.0,19.8,19.84,19.76,19.81,224115.0
2024-03-18 14:30:00,19.82,19.86,19.77,19.82,278550.0,19.82,19.86,19.77,19.82,278550.0
2024-03-18 15:00:00,19.82,19.83,19.76,19.77,254130.0,19.82,19.83,19.76,19.77,254130.0
2024-03-18 15:30:00,19.77,19.8,19.65,19.65,1092477.0,19.77,19.8,19.65,19.65,1092477.0
2024-03-19 09:30:00,19.64,19.68,19.45,19.62,593749.0,19.64,19.68,19.45,19.62,593749.0
2024-03-19 10:00:00,19.62,19.63,19.41,19.42,667717.0,19.62,19.63,19.41,19.42,667717.0
2024-03-19 10:30:00,19.42,19.47,19.4,19.45,226755.0,19.42,19.47,19.4,19.45,226755.0
2024-03-19 11:00:00,19.44,19.47,19.43,19.43,163840.0,19.44,19.47,19.43,19.43,163840.0
2024-03-19 11:30:00,19.44,19.57,19.43,19.56,318173.0,19.44,19.57,19.43,19.56,318173.0
2024-03-19 12:00:00,19.57,19.67,19.56,19.65,289072.0,19.57,19.67,19.56,19.65,289072.0
2024-03-19 12:30:00,19.66,19.71,19.65,19.67,243434.0,19.66,19.71,19.65,19.67,243434.0
2024-03-19 13:00:00,19.67,19.69,19.57,19.58,270681.0,19.67,19.69,19.57,19.58,270681.0
2024-03-19 13:30:00,19.58,19.6,19.52,19.54,170920.0,19.58,19.6,19.52,19.54,170920.0
2024-03-19 14:00:00,19.53,19.54,19.48,19.52,194214.0,19.53,19.54,19.48,19.52,194214.0
2024-03-19 14:30:00,19.53,19.54,19.49,19.49,147560.0,19.53,19.54,19.49,19.49,147560.0
2024-03-19 15:00:00,19.49,19.51,19.41,19.45,207866.0,19.49,19.51,19.41,19.45,207866.0
2024-03-19 15:30:00,19.45,19.5,19.41,19.44,775650.0,19.45,19.5,19.41,19.44,775650.0
2024-03-20 09:30:00,19.42,19.56,19.37,19.48,404086.0,19.42,19.56,19.37,19.48,404086.0
2024-03-20 10:00:00,19.48,19.65,19.45,19.65,362224.0,19.48,19.65,19.45,19.65,362224.0
2024-03-20 10:30:00,19.65,19.69,19.61,19.66,270890.0,19.65,19.69,19.61,19.66,270890.0
2024-03-20 11:00:00,19.65,19.76,19.59,19.71,692619.0,19.65,19.76,19.59,19.71,692619.0
2024-03-20 11:30:00,19.7,19.74,19.59,19.67,478606.0,19.7,19.74,19.59,19.67,478606.0
2024-03-20 12:00:00,19.67,19.69,19.6,19.65,283184.0,19.67,19.69,19.6,19.65,283184.0
2024-03-20 12:30:00,19.65,19.66,19.53,19.57,282258.0,19.65,19.66,19.53,19.57,282258.0
2024-03-20 13:00:00,19.56,19.57,19.5,19.53,209330.0,19.56,19.57,19.5,19.53,209330.0
2024-03-20 13:30:00,19.53,19.69,19.53,19.63,198795.0,19.53,19.69,19.53,19.63,198795.0
2024-03-20 14:00:00,19.64,19.85,19.64,19.73,479313.0,19.64,19.85,19.64,19.73,479313.0
2024-03-20 14:30:00,19.73,20.01,19.62,19.95,744287.0,19.73,20.01,19.62,19.95,744287.0
2024-03-20 15:00:00,19.96,20.04,19.89,20.03,501523.0,19.96,20.04,19.89,20.03,501523.0
2024-03-20 15:30:00,20.03,20.21,20.0,20.17,1697625.0,20.03,20.21,20.0,20.17,1697625.0
2024-03-21 09:30:00,20.36,20.52,20.31,20.43,1114575.0,20.36,20.52,20.31,20.43,1114575.0
2024-03-21 10:00:00,20.42,20.59,20.41,20.57,675101.0,20.42,20.59,20.41,20.57,675101.0
2024-03-21 10:30:00,20.57,20.61,20.45,20.51,564921.0,20.57,20.61,20.45,20.51,564921.0
2024-03-21 11:00:00,20.51,20.62,20.48,20.6,336370.0,20.51,20.62,20.48,20.6,336370.0
2024-03-21 11:30:00,20.6,20.68,20.56,20.63,421926.0,20.6,20.68,20.56,20.63,421926.0
2024-03-21 12:00:00,20.62,20.63,20.41,20.51,426855.0,20.62,20.63,20.41,20.51,426855.0
2024-03-21 12:30:00,20.51,20.61,20.49,20.6,425010.0,20.51,20.61,20.49,20.6,425010.0
2024-03-21 13:00:00,20.6,20.68,20.55,20.57,372756.0,20.6,20.68,20.55,20.57,372756.0
2024-03-21 13:30:00,20.57,20.64,20.54,20.55,277655.0,20.57,20.64,20.54,20.55,277655.0
2024-03-21 14:00:00,20.55,20.62,20.53,20.61,230364.0,20.55,20.62,20.53,20.61,230364.0
2024-03-21 14:30:00,20.62,20.62,20.51,20.53,344058.0,20.62,20.62,20.51,20.53,344058.0
2024-03-21 15:00:00,20.53,20.62,20.52,20.59,286732.0,20.53,20.62,20.52,20.59,286732.0
2024-03-21 15:30:00,20.59,20.65,20.52,20.54,1096473.0,20.59,20.65,20.52,20.54,1096473.0
2024-03-22 09:30:00,20.5,20.91,20.5,20.77,902052.0,20.5,20.91,20.5,20.77,902052.0
2024-03-22 10:00:00,20.76,20.9,20.72,20.76,489237.0,20.76,20.9,20.72,20.76,489237.0
2024-03-22 10:30:00,20.76,20.81,20.72,20.77,374767.0,20.76,20.81,20.72,20.77,374767.0
2024-03-22 11:00:00,20.77,20.83,20.67,20.76,441353.0,20.77,20.83,20.67,20.76,441353.0
2024-03-22 11:30:00,20.76,20.77,20.65,20.71,348336.0,20.76,20.77,20.65,20.71,348336.0
2024-03-22 12:00:00,20.71,20.75,20.69,20.73,248411.0,20.71,20.75,20.69,20.73,248411.0
2024-03-22 12:30:00,20.73,20.74,20.63,20.66,210353.0,20.73,20.74,20.63,20.66,210353.0
2024-03-22 13:00:00,20.66,20.72,20.61,20.69,251516.0,20.66,20.72,20.61,20.69,251516.0
2024-03-22 13:30:00,20.69,20.72,20.68,20.71,172491.0,20.69,20.72,20.68,20.71,172491.0
2024-03-22 14:00:00,20.71,20.72,20.64,20.64,219971.0,20.71,20.72,20.64,20.64,219971.0
2024-03-22 14:30:00,20.65,20.71,20.61,20.71,265158.0,20.65,20.71,20.61,20.71,265158.0
2024-03-22 15:00:00,20.71,20.71,20.57,20.64,353326.0,20.71,20.71,20.57,20.64,353326.0
2024-03-22 15:30:00,20.65,20.72,20.61,20.7,1288325.0,20.65,20.72,20.61,20.7,1288325.0
2024-03-25 09:30:00,20.93,21.06,20.53,20.61,1214607.0,20.93,21.06,20.53,20.61,1214607.0
2024-03-25 10:00:00,20.61,20.72,20.48,20.5,719715.0,20.61,20.72,20.48,20.5,719715.0
2024-03-25 10:30:00,20.5,20.65,20.46,20.63,484416.0,20.5,20.65,20.46,20.63,484416.0
2024-03-25 11:00:00,20.63,20.71,20.62,20.64,365992.0,20.63,20.71,20.62,20.64,365992.0
2024-03-25 11:30:00,20.64,20.7,20.56,20.6,398444.0,20.64,20.7,20.56,20.6,398444.0
2024-03-25 12:00:00,20.59,20.61,20.51,20.59,404068.0,20.59,20.61,20.51,20.59,404068.0
2024-03-25 12:30:00,20.59,20.65,20.55,20.61,295378.0,20.59,20.65,20.55,20.61,295378.0
2024-03-25 13:00:00,20.62,20.65,20.59,20.64,242467.0,20.62,20.65,20.59,20.64,242467.0
2024-03-25 13:30:00,20.64,20.75,20.64,20.74,309887.0,20.64,20.75,20.64,20.74,309887.0
2024-03-25 14:00:00,20.74,20.75,20.68,20.73,551624.0,20.74,20.75,20.68,20.73,551624.0
2024-03-25 14:30:00,20.73,20.74,20.62,20.63,367559.0,20.73,20.74,20.62,20.63,367559.0
2024-03-25 15:00:00,20.62,20.62,20.56,20.62,360264.0,20.62,20.62,20.56,20.62,360264.0
2024-03-25 15:30:00,20.62,20.65,20.52,20.55,2012817.0,20.62,20.65,20.52,20.55,2012817.0
2024-03-26 09:30:00,20.6,20.72,20.39,20.44,1153685.0,20.6,20.72,20.39,20.44,1153685.0
2024-03-26 10:00:00,20.44,20.51,20.31,20.47,1010923.0,20.44,20.51,20.31,20.47,1010923.0
2024-03-26 10:30:00,20.47,20.48,20.18,20.27,776070.0,20.47,20.48,20.18,20.27,776070.0
2024-03-26 11:00:00,20.27,20.39,20.24,20.32,654173.0,20.27,20.39,20.24,20.32,654173.0
2024-03-26 11:30:00,20.31,20.36,20.21,20.23,490555.0,20.31,20.36,20.21,20.23,490555.0
2024-03-26 12:00:00,20.23,20.23,20.1,20.11,725319.0,20.23,20.23,20.1,20.11,725319.0
2024-03-26 12:30:00,20.12,20.27,20.07,20.21,393412.0,20.12,20.27,20.07,20.21,393412.0
2024-03-26 13:00:00,20.22,20.27,20.18,20.27,200972.0,20.22,20.27,20.18,20.27,200972.0
2024-03-26 13:30:00,20.26,20.32,20.25,20.26,233597.0,20.26,20.32,20.25,20.26,233597.0
2024-03-26 14:00:00,20.28,20.31,20.23,20.27,186075.0,20.28,20.31,20.23,20.27,186075.0
2024-03-26 14:30:00,20.27,20.27,20.17,20.19,390488.0,20.27,20.27,20.17,20.19,390488.0
2024-03-26 15:00:00,20.2,20.2,20.1,20.12,333195.0,20.2,20.2,20.1,20.12,333195.0
2024-03-26 15:30:00,20.12,20.21,20.03,20.16,1629828.0,20.12,20.21,20.03,20.16,1629828.0
2024-03-27 09:30:00,20.14,20.86,19.94,20.84,2045076.0,20.14,20.86,19.94,20.84,2045076.0
2024-03-27 10:00:00,20.84,20.85,20.31,20.59,1360410.0,20.84,20.85,20.31,20.59,1360410.0
2024-03-27 10:30:00,20.58,20.75,20.37,20.75,849011.0,20.58,20.75,20.37,20.75,849011.0
2024-03-27 11:00:00,20.75,21.09,20.74,21.09,1358033.0,20.75,21.09,20.74,21.09,1358033.0
2024-03-27 11:30:00,21.09,21.19,21.01,21.05,1140404.0,21.09,21.19,21.01,21.05,1140404.0
2024-03-27 12:00:00,21.04,21.17,20.99,21.11,534091.0,21.04,21.17,20.99,21.11,534091.0
2024-03-27 12:30:00,21.11,21.53,21.07,21.39,1369774.0,21.11,21.53,21.07,21.39,1369774.0
2024-03-27 13:00:00,21.38,21.73,21.34,21.57,1160094.0,21.38,21.73,21.34,21.57,1160094.0
2024-03-27 13:30:00,21.57,21.64,21.47,21.54,600813.0,21.57,21.64,21.47,21.54,600813.0
2024-03-27 14:00:00,21.55,21.65,21.45,21.52,649967.0,21.55,21.65,21.45,21.52,649967.0
2024-03-27 14:30:00,21.52,21.53,21.21,21.23,741370.0,21.52,21.53,21.21,21.23,741370.0
2024-03-27 15:00:00,21.23,21.35,21.2,21.2,689979.0,21.23,21.35,21.2,21.2,689979.0
2024-03-27 15:30:00,21.2,21.35,21.15,21.35,1637302.0,21.2,21.35,21.15,21.35,1637302.0
2024-03-28 09:30:00,21.28,21.35,20.92,21.02,1249860.0,21.28,21.35,20.92,21.02,1249860.0
2024-03-28 10:00:00,21.02,21.2,20.92,21.2,698634.0,21.02,21.2,20.92,21.2,698634.0
2024-03-28 10:30:00,21.2,21.2,21.01,21.04,336370.0,21.2,21.2,21.01,21.04,336370.0
2024-03-28 11:00:00,21.04,21.04,20.91,21.0,355857.0,21.04,21.04,20.91,21.0,355857.0
2024-03-28 11:30:00,20.99,21.2,20.97,21.14,343817.0,20.99,21.2,20.97,21.14,343817.0
2024-03-28 12:00:00,21.14,21.18,21.05,21.07,303432.0,21.14,21.18,21.05,21.07,303432.0
2024-03-28 12:30:00,21.07,21.09,20.95,21.01,399053.0,21.07,21.09,20.95,21.01,399053.0
2024-03-28 13:00:00,21.01,21.07,20.96,21.06,423620.0,21.01,21.07,20.96,21.06,423620.0
2024-03-28 13:30:00,21.05,21.12,21.03,21.1,202032.0,21.05,21.12,21.03,21.1,202032.0
2024-03-28 14:00:00,21.1,21.12,21.02,21.03,204926.0,21.1,21.12,21.02,21.03,204926.0
2024-03-28 14:30:00,21.02,21.03,20.94,21.0,271349.0,21.02,21.03,20.94,21.0,271349.0
2024-03-28 15:00:00,21.0,21.03,20.9,20.93,392908.0,21.0,21.03,20.9,20.93,392908.0
2024-03-28 15:30:00,20.93,21.01,20.9,20.93,1420678.0,20.93,21.01,20.9,20.93,1420678.0
2024-04-01 09:30:00,20.97,21.16,20.79,21.09,700784.0,20.97,21.16,20.79,21.09,700784.0
2024-04-01 10:00:00,21.08,21.09,20.79,20.79,480791.0,21.08,21.09,20.79,20.79,480791.0
2024-04-01 10:30:00,20.79,20.85,20.71,20.79,359331.0,20.79,20.85,20.71,20.79,359331.0
2024-04-01 11:00:00,20.8,20.98,20.75,20.88,440243.0,20.8,20.98,20.75,20.88,440243.0
2024-04-01 11:30:00,20.88,20.91,20.81,20.82,251796.0,20.88,20.91,20.81,20.82,251796.0
2024-04-01 12:00:00,20.82,20.83,20.76,20.82,354912.0,20.82,20.83,20.76,20.82,354912.0
2024-04-01 12:30:00,20.83,20.94,20.78,20.94,280340.0,20.83,20.94,20.78,20.94,280340.0
2024-04-01 13:00:00,20.93,20.93,20.8,20.89,350138.0,20.93,20.93,20.8,20.89,350138.0
2024-04-01 13:30:00,20.89,20.94,20.86,20.94,173181.0,20.89,20.94,20.86,20.94,173181.0
2024-04-01 14:00:00,20.94,20.98,20.92,20.93,192548.0,20.94,20.98,20.92,20.93,192548.0
2024-04-01 14:30:00,20.93,20.97,20.89,20.92,276134.0,20.93,20.97,20.89,20.92,276134.0
2024-04-01 15:00:00,20.93,20.96,20.89,20.96,282149.0,20.93,20.96,20.89,20.96,282149.0
2024-04-01 15:30:00,20.96,20.96,20.86,20.94,1525865.0,20.96,20.96,20.86,20.94,1525865.0
2024-04-02 09:30:00,20.45,20.45,19.51,19.63,3080411.0,20.45,20.45,19.51,19.63,3080411.0
2024-04-02 10:00:00,19.62,19.75,19.47,19.74,1135771.0,19.62,19.75,19.47,19.74,1135771.0
2024-04-02 10:30:00,19.73,19.75,19.51,19.55,752277.0,19.73,19.75,19.51,19.55,752277.0
2024-04-02 11:00:00,19.56,19.67,19.52,19.57,640530.0,19.56,19.67,19.52,19.57,640530.0
2024-04-02 11:30:00,19.57,19.6,19.36,19.43,829038.0,19.57,19.6,19.36,19.43,829038.0
2024-04-02 12:00:00,19.42,19.52,19.38,19.42,524893.0,19.42,19.52,19.38,19.42,524893.0
2024-04-02 12:30:00,19.42,19.49,19.39,19.41,311927.0,19.42,19.49,19.39,19.41,311927.0
2024-04-02 13:00:00,19.41,19.44,19.34,19.39,362034.0,19.41,19.44,19.34,19.39,362034.0
2024-04-02 13:30:00,19.38,19.4,19.33,19.34,327008.0,19.38,19.4,19.33,19.34,327008.0
2024-04-02 14:00:00,19.34,19.43,19.26,19.29,598927.0,19.34,19.43,19.26,19.29,598927.0
2024-04-02 14:30:00,19.28,19.35,19.26,19.3,542005.0,19.28,19.35,19.26,19.3,542005.0
2024-04-02 15:00:00,19.3,19.41,19.28,19.29,625806.0,19.3,19.41,19.28,19.29,625806.0
2024-04-02 15:30:00,19.29,19.33,19.16,19.26,2314442.0,19.29,19.33,19.16,19.26,2314442.0
2024-04-03 09:30:00,19.16,19.43,19.16,19.28,958828.0,19.16,19.43,19.16,19.28,958828.0
2024-04-03 10:00:00,19.28,19.48,19.28,19.48,835808.0,19.28,19.48,19.28,19.48,835808.0
2024-04-03 10:30:00,19.48,19.54,19.39,19.48,831195.0,19.48,19.54,19.39,19.48,831195.0
2024-04-03 11:00:00,19.48,19.49,19.35,19.42,334224.0,19.48,19.49,19.35,19.42,334224.0
2024-04-03 11:30:00,19.42,19.43,19.22,19.26,358440.0,19.42,19.43,19.22,19.26,358440.0
2024-04-03 12:00:00,19.26,19.26,19.18,19.23,462540.0,19.26,19.26,19.18,19.23,462540.0
2024-04-03 12:30:00,19.23,19.24,19.13,19.21,380047.0,19.23,19.24,19.13,19.21,380047.0
2024-04-03 13:00:00,19.2,19.23,19.17,19.2,229739.0,19.2,19.23,19.17,19.2,229739.0
2024-04-03 13:30:00,19.2,19.21,19.09,19.1,329046.0,19.2,19.21,19.09,19.1,329046.0
2024-04-03 14:00:00,19.1,19.2,19.03,19.2,483866.0,19.1,19.2,19.03,19.2,483866.0
2024-04-03 14:30:00,19.2,19.2,19.12,19.16,361874.0,19.2,19.2,19.12,19.16,361874.0
2024-04-03 15:00:00,19.15,19.18,19.05,19.12,507179.0,19.15,19.18,19.05,19.12,507179.0
2024-04-03 15:30:00,19.12,19.28,19.1,19.28,1671578.0,19.12,19.28,19.1,19.28,1671578.0
2024-04-04 09:30:00,19.52,19.83,19.46,19.66,1285445.0,19.52,19.83,19.46,19.66,1285445.0
2024-04-04 10:00:00,19.67,19.89,19.65,19.75,802534.0,19.67,19.89,19.65,19.75,802534.0
2024-04-04 10:30:00,19.76,19.93,19.74,19.82,399575.0,19.76,19.93,19.74,19.82,399575.0
2024-04-04 11:00:00,19.82,19.91,19.82,19.89,459106.0,19.82,19.91,19.82,19.89,459106.0
2024-04-04 11:30:00,19.89,19.9,19.84,19.88,393935.0,19.89,19.9,19.84,19.88,393935.0
2024-04-04 12:00:00,19.88,19.95,19.83,19.89,273242.0,19.88,19.95,19.83,19.89,273242.0
2024-04-04 12:30:00,19.88,19.99,19.86,19.95,318368.0,19.88,19.99,19.86,19.95,318368.0
2024-04-04 13:00:00,19.95,20.04,19.88,20.04,336825.0,19.95,20.04,19.88,20.04,336825.0
2024-04-04 13:30:00,20.03,20.19,20.03,20.11,315351.0,20.03,20.19,20.03,20.11,315351.0
2024-04-04 14:00:00,20.11,20.13,19.57,19.59,881770.0,20.11,20.13,19.57,19.59,881770.0
2024-04-04 14:30:00,19.58,19.59,19.1,19.14,2451589.0,19.58,19.59,19.1,19.14,2451589.0
2024-04-04 15:00:00,19.14,19.14,18.73,18.74,1601325.0,19.14,19.14,18.73,18.74,1601325.0
2024-04-04 15:30:00,18.74,18.88,18.74,18.82,2524392.0,18.74,18.88,18.74,18.82,2524392.0
2024-04-05 09:30:00,18.77,18.85,18.59,18.61,1145643.0,18.77,18.85,18.59,18.61,1145643.0
2024-04-05 10:00:00,18.61,18.78,18.56,18.71,758173.0,18.61,18.78,18.56,18.71,758173.0
2024-04-05 10:30:00,18.72,18.91,18.72,18.85,491841.0,18.72,18.91,18.72,18.85,491841.0
2024-04-05 11:00:00,18.85,18.85,18.76,18.82,327711.0,18.85,18.85,18.76,18.82,327711.0
2024-04-05 11:30:00,18.82,18.92,18.78,18.79,242643.0,18.82,18.92,18.78,18.79,242643.0
2024-04-05 12:00:00,18.8,18.91,18.77,18.89,209404.0,18.8,18.91,18.77,18.89,209404.0
2024-04-05 12:30:00,18.89,18.93,18.83,18.91,188852.0,18.89,18.93,18.83,18.91,188852.0
2024-04-05 13:00:00,18.91,18.93,18.83,18.85,253124.0,18.91,18.93,18.83,18.85,253124.0
2024-04-05 13:30:00,18.84,18.85,18.71,18.73,311011.0,18.84,18.85,18.71,18.73,311011.0
2024-04-05 14:00:00,18.73,18.81,18.69,18.77,313297.0,18.73,18.81,18.69,18.77,313297.0
2024-04-05 14:30:00,18.77,18.83,18.76,18.82,216618.0,18.77,18.83,18.76,18.82,216618.0
2024-04-05 15:00:00,18.82,18.85,18.77,18.8,243481.0,18.82,18.85,18.77,18.8,243481.0
2024-04-05 15:30:00,18.79,18.93,18.78,18.89,1001008.0,18.79,18.93,18.78,18.89,1001008.0
2024-04-08 09:30:00,18.99,19.58,18.99,19.49,1458673.0,18.99,19.58,18.99,19.49,1458673.0
2024-04-08 10:00:00,19.5,19.56,19.37,19.53,1013709.0,19.5,19.56,19.37,19.53,1013709.0
2024-04-08 10:30:00,19.52,19.58,19.43,19.55,724931.0,19.52,19.58,19.43,19.55,724931.0
2024-04-08 11:00:00,19.55,19.58,19.43,19.5,495392.0,19.55,19.58,19.43,19.5,495392.0
2024-04-08 11:30:00,19.5,19.61,19.48,19.51,699456.0,19.5,19.61,19.48,19.51,699456.0
2024-04-08 12:00:00,19.5,19.52,19.43,19.45,371825.0,19.5,19.52,19.43,19.45,371825.0
2024-04-08 12:30:00,19.44,19.52,19.43,19.46,289998.0,19.44,19.52,19.43,19.46,289998.0
2024-04-08 13:00:00,19.46,19.53,19.43,19.45,215689.0,19.46,19.53,19.43,19.45,215689.0
2024-04-08 13:30:00,19.45,19.48,19.42,19.46,201936.0,19.45,19.48,19.42,19.46,201936.0
2024-04-08 14:00:00,19.45,19.48,19.37,19.39,209489.0,19.45,19.48,19.37,19.39,209489.0
2024-04-08 14:30:00,19.39,19.45,19.36,19.36,205273.0,19.39,19.45,19.36,19.36,205273.0
2024-04-08 15:00:00,19.36,19.47,19.34,19.41,405802.0,19.36,19.47,19.34,19.41,405802.0
2024-04-08 15:30:00,19.41,19.46,19.37,19.39,1492061.0,19.41,19.46,19.37,19.39,1492061.0
2024-04-09 09:30:00,19.46,19.7,19.06,19.2,2073014.0,19.46,19.7,19.06,19.2,2073014.0
2024-04-09 10:00:00,19.19,19.22,18.95,18.96,1170712.0,19.19,19.22,18.95,18.96,1170712.0
2024-04-09 10:30:00,18.95,19.0,18.71,18.79,937484.0,18.95,19.0,18.71,18.79,937484.0
2024-04-09 11:00:00,18.79,18.85,18.71,18.76,689360.0,18.79,18.85,18.71,18.76,689360.0
2024-04-09 11:30:00,18.77,18.99,18.71,18.91,929610.0,18.77,18.99,18.71,18.91,929610.0
2024-04-09 12:00:00,18.9,18.97,18.88,18.96,381007.0,18.9,18.97,18.88,18.96,381007.0
2024-04-09 12:30:00,18.96,19.03,18.9,18.95,359916.0,18.96,19.03,18.9,18.95,359916.0
2024-04-09 13:00:00,18.94,19.23,18.94,19.21,597222.0,18.94,19.23,18.94,19.21,597222.0
2024-04-09 13:30:00,19.22,19.28,19.15,19.16,488404.0,19.22,19.28,19.15,19.16,488404.0
2024-04-09 14:00:00,19.15,19.22,19.11,19.14,303006.0,19.15,19.22,19.11,19.14,303006.0
2024-04-09 14:30:00,19.14,19.17,19.07,19.13,348873.0,19.14,19.17,19.07,19.13,348873.0
2024-04-09 15:00:00,19.13,19.48,19.11,19.48,801055.0,19.13,19.48,19.11,19.48,801055.0
2024-04-09 15:30:00,19.47,19.5,19.4,19.41,2577959.0,19.47,19.5,19.4,19.41,2577959.0
2024-04-10 09:30:00,19.02,19.11,18.65,18.91,1189743.0,19.02,19.11,18.65,18.91,1189743.0
2024-04-10 10:00:00,18.91,19.06,18.83,18.93,563899.0,18.91,19.06,18.83,18.93,563899.0
2024-04-10 10:30:00,18.93,18.98,18.85,18.97,563803.0,18.93,18.98,18.85,18.97,563803.0
2024-04-10 11:00:00,18.96,19.02,18.91,18.96,267926.0,18.96,19.02,18.91,18.96,267926.0
2024-04-10 11:30:00,18.96,18.97,18.78,18.78,502558.0,18.96,18.97,18.78,18.78,502558.0
2024-04-10 12:00:00,18.79,18.79,18.65,18.65,561433.0,18.79,18.79,18.65,18.65,561433.0
2024-04-10 12:30:00,18.65,18.82,18.63,18.8,374000.0,18.65,18.82,18.63,18.8,374000.0
2024-04-10 13:00:00,18.8,18.8,18.62,18.7,368037.0,18.8,18.8,18.62,18.7,368037.0
2024-04-10 13:30:00,18.7,18.71,18.36,18.44,737606.0,18.7,18.71,18.36,18.44,737606.0
2024-04-10 14:00:00,18.45,18.46,18.26,18.26,747678.0,18.45,18.46,18.26,18.26,747678.0
2024-04-10 14:30:00,18.26,18.35,18.17,18.19,602770.0,18.26,18.35,18.17,18.19,602770.0
2024-04-10 15:00:00,18.19,18.38,18.16,18.32,632298.0,18.19,18.38,18.16,18.32,632298.0
2024-04-10 15:30:00,18.32,18.47,18.23,18.39,1867358.0,18.32,18.47,18.23,18.39,1867358.0
2024-04-11 09:30:00,18.5,18.55,18.34,18.49,775030.0,18.5,18.55,18.34,18.49,775030.0
2024-04-11 10:00:00,18.5,18.5,18.24,18.25,375483.0,18.5,18.5,18.24,18.25,375483.0
2024-04-11 10:30:00,18.25,18.46,18.24,18.38,378405.0,18.25,18.46,18.24,18.38,378405.0
2024-04-11 11:00:00,18.37,18.5,18.36,18.45,227625.0,18.37,18.5,18.36,18.45,227625.0
2024-04-11 11:30:00,18.45,18.52,18.43,18.52,204988.0,18.45,18.52,18.43,18.52,204988.0
2024-04-11 12:00:00,18.53,18.54,18.44,18.48,156238.0,18.53,18.54,18.44,18.48,156238.0
2024-04-11 12:30:00,18.48,18.55,18.47,18.54,154721.0,18.48,18.55,18.47,18.54,154721.0
2024-04-11 13:00:00,18.54,18.61,18.49,18.57,268169.0,18.54,18.61,18.49,18.57,268169.0
2024-04-11 13:30:00,18.57,18.58,18.45,18.48,209605.0,18.57,18.58,18.45,18.48,209605.0
2024-04-11 14:00:00,18.48,18.58,18.47,18.57,156023.0,18.48,18.58,18.47,18.57,156023.0
2024-04-11 14:30:00,18.57,18.58,18.5,18.55,298158.0,18.57,18.58,18.5,18.55,298158.0
2024-04-11 15:00:00,18.54,18.66,18.54,18.65,336527.0,18.54,18.66,18.54,18.65,336527.0
2024-04-11 15:30:00,18.64,18.71,18.61,18.62,1435418.0,18.64,18.71,18.61,18.62,1435418.0
2024-04-12 09:30:00,18.21,18.21,17.76,18.03,1998261.0,18.21,18.21,17.76,18.03,1998261.0
2024-04-12 10:00:00,18.04,18.04,17.74,17.84,1082670.0,18.04,18.04,17.74,17.84,1082670.0
2024-04-12 10:30:00,17.83,17.93,17.8,17.89,544431.0,17.83,17.93,17.8,17.89,544431.0
2024-04-12 11:00:00,17.88,17.95,17.78,17.93,624712.0,17.88,17.95,17.78,17.93,624712.0
2024-04-12 11:30:00,17.93,18.06,17.85,18.04,416458.0,17.93,18.06,17.85,18.04,416458.0
2024-04-12 12:00:00,18.04,18.1,17.94,18.07,716553.0,18.04,18.1,17.94,18.07,716553.0
2024-04-12 12:30:00,18.07,18.09,18.0,18.01,431022.0,18.07,18.09,18.0,18.01,431022.0
2024-04-12 13:00:00,18.01,18.01,17.84,17.85,630603.0,18.01,18.01,17.84,17.85,630603.0
2024-04-12 13:30:00,17.85,17.89,17.74,17.86,576112.0,17.85,17.89,17.74,17.86,576112.0
2024-04-12 14:00:00,17.86,17.93,17.77,17.86,491093.0,17.86,17.93,17.77,17.86,491093.0
2024-04-12 14:30:00,17.86,17.92,17.82,17.89,362552.0,17.86,17.92,17.82,17.89,362552.0
2024-04-12 15:00:00,17.89,17.91,17.81,17.84,423471.0,17.89,17.91,17.81,17.84,423471.0
2024-04-12 15:30:00,17.84,17.85,17.74,17.76,2100804.0,17.84,17.85,17.74,17.76,2100804.0
2024-04-15 09:30:00,18.07,18.36,18.0,18.07,1250219.0,18.07,18.36,18.0,18.07,1250219.0
2024-04-15 10:00:00,18.07,18.11,17.8,17.83,732644.0,18.07,18.11,17.8,17.83,732644.0
2024-04-15 10:30:00,17.84,17.9,17.71,17.71,357357.0,17.84,17.9,17.71,17.71,357357.0
2024-04-15 11:00:00,17.71,17.75,17.66,17.73,297499.0,17.71,17.75,17.66,17.73,297499.0
2024-04-15 11:30:00,17.74,17.75,17.67,17.75,283511.0,17.74,17.75,17.67,17.75,283511.0
2024-04-15 12:00:00,17.75,17.79,17.68,17.71,313083.0,17.75,17.79,17.68,17.71,313083.0
2024-04-15 12:30:00,17.71,17.72,17.64,17.64,223615.0,17.71,17.72,17.64,17.64,223615.0
2024-04-15 13:00:00,17.64,17.7,17.48,17.48,553431.0,17.64,17.7,17.48,17.48,553431.0
2024-04-15 13:30:00,17.48,17.53,17.34,17.45,805493.0,17.48,17.53,17.34,17.45,805493.0
2024-04-15 14:00:00,17.45,17.46,17.32,17.32,603123.0,17.45,17.46,17.32,17.32,603123.0
2024-04-15 14:30:00,17.33,17.42,17.31,17.38,432732.0,17.33,17.42,17.31,17.38,432732.0
2024-04-15 15:00:00,17.38,17.38,17.26,17.28,607201.0,17.38,17.38,17.26,17.28,607201.0
2024-04-15 15:30:00,17.29,17.34,17.22,17.34,1792172.0,17.29,17.34,17.22,17.34,1792172.0
2024-04-16 09:30:00,17.17,17.33,16.97,17.15,765998.0,17.17,17.33,16.97,17.15,765998.0
2024-04-16 10:00:00,17.14,17.32,17.06,17.2,551540.0,17.14,17.32,17.06,17.2,551540.0
2024-04-16 10:30:00,17.2,17.34,17.15,17.26,519929.0,17.2,17.34,17.15,17.26,519929.0
2024-04-16 11:00:00,17.26,17.41,17.24,17.38,520063.0,17.26,17.41,17.24,17.38,520063.0
2024-04-16 11:30:00,17.38,17.45,17.3,17.38,386480.0,17.38,17.45,17.3,17.38,386480.0
2024-04-16 12:00:00,17.38,17.46,17.34,17.43,485387.0,17.38,17.46,17.34,17.43,485387.0
2024-04-16 12:30:00,17.44,17.49,17.4,17.46,332695.0,17.44,17.49,17.4,17.46,332695.0
2024-04-16 13:00:00,17.46,17.52,17.35,17.46,301581.0,17.46,17.52,17.35,17.46,301581.0
2024-04-16 13:30:00,17.47,17.48,17.33,17.43,535352.0,17.47,17.48,17.33,17.43,535352.0
2024-04-16 14:00:00,17.43,17.53,17.33,17.35,347511.0,17.43,17.53,17.33,17.35,347511.0
2024-04-16 14:30:00,17.35,17.49,17.34,17.49,338116.0,17.35,17.49,17.34,17.49,338116.0
2024-04-16 15:00:00,17.48,17.55,17.42,17.53,636071.0,17.48,17.55,17.42,17.53,636071.0
2024-04-16 15:30:00,17.53,17.57,17.44,17.47,1762889.0,17.53,17.57,17.44,17.47,1762889.0
2024-04-17 09:30:00,17.8,18.0,17.71,17.86,1107029.0,17.8,18.0,17.71,17.86,1107029.0
2024-04-17 10:00:00,17.86,17.87,17.71,17.85,785297.0,17.86,17.87,17.71,17.85,785297.0
2024-04-17 10:30:00,17.85,17.9,17.79,17.85,440527.0,17.85,17.9,17.79,17.85,440527.0
2024-04-17 11:00:00,17.85,17.95,17.79,17.82,465695.0,17.85,17.95,17.79,17.82,465695.0
2024-04-17 11:30:00,17.82,17.91,17.77,17.85,407518.0,17.82,17.91,17.77,17.85,407518.0
2024-04-17 12:00:00,17.85,18.09,17.83,17.98,837409.0,17.85,18.09,17.83,17.98,837409.0
2024-04-17 12:30:00,17.98,18.01,17.83,17.85,494998.0,17.98,18.01,17.83,17.85,494998.0
2024-04-17 13:00:00,17.85,17.99,17.84,17.99,323050.0,17.85,17.99,17.84,17.99,323050.0
2024-04-17 13:30:00,17.99,18.08,17.96,18.07,409543.0,17.99,18.08,17.96,18.07,409543.0
2024-04-17 14:00:00,18.06,18.12,17.94,18.0,522575.0,18.06,18.12,17.94,18.0,522575.0
2024-04-17 14:30:00,18.0,18.1,17.95,17.99,467127.0,18.0,18.1,17.95,17.99,467127.0
2024-04-17 15:00:00,17.98,18.08,17.96,18.03,499276.0,17.98,18.08,17.96,18.03,499276.0
2024-04-17 15:30:00,18.03,18.09,18.01,18.02,1421264.0,18.03,18.09,18.01,18.02,1421264.0
2024-04-18 09:30:00,18.1,18.3,18.03,18.28,934666.0,18.1,18.3,18.03,18.28,934666.0
2024-04-18 10:00:00,18.28,18.47,18.23,18.41,920311.0,18.28,18.47,18.23,18.41,920311.0
2024-04-18 10:30:00,18.41,18.53,18.4,18.52,574210.0,18.41,18.53,18.4,18.52,574210.0
2024-04-18 11:00:00,18.52,18.64,18.4,18.41,888277.0,18.52,18.64,18.4,18.41,888277.0
2024-04-18 11:30:00,18.41,18.49,18.37,18.44,299435.0,18.41,18.49,18.37,18.44,299435.0
2024-04-18 12:00:00,18.43,18.5,18.39,18.5,193847.0,18.43,18.5,18.39,18.5,193847.0
2024-04-18 12:30:00,18.5,18.5,18.33,18.36,308334.0,18.5,18.5,18.33,18.36,308334.0
2024-04-18 13:00:00,18.35,18.39,18.25,18.33,395001.0,18.35,18.39,18.25,18.33,395001.0
2024-04-18 13:30:00,18.32,18.33,18.2,18.23,313724.0,18.32,18.33,18.2,18.23,313724.0
2024-04-18 14:00:00,18.23,18.27,18.17,18.2,370377.0,18.23,18.27,18.17,18.2,370377.0
2024-04-18 14:30:00,18.19,18.23,18.13,18.2,288329.0,18.19,18.23,18.13,18.2,288329.0
2024-04-18 15:00:00,18.2,18.24,18.17,18.21,488722.0,18.2,18.24,18.17,18.21,488722.0
2024-04-18 15:30:00,18.22,18.29,18.13,18.16,1618091.0,18.22,18.29,18.13,18.16,1618091.0
2024-04-19 09:30:00,18.08,18.47,18.02,18.41,1089201.0,18.08,18.47,18.02,18.41,1089201.0
2024-04-19 10:00:00,18.41,18.54,18.32,18.46,1177720.0,18.41,18.54,18.32,18.46,1177720.0
2024-04-19 10:30:00,18.46,18.5,18.34,18.36,484856.0,18.46,18.5,18.34,18.36,484856.0
2024-04-19 11:00:00,18.37,18.46,18.35,18.42,449193.0,18.37,18.46,18.35,18.42,449193.0
2024-04-19 11:30:00,18.43,18.55,18.41,18.46,729633.0,18.43,18.55,18.41,18.46,729633.0
2024-04-19 12:00:00,18.46,18.47,18.36,18.42,665209.0,18.46,18.47,18.36,18.42,665209.0
2024-04-19 12:30:00,18.43,18.55,18.36,18.55,526898.0,18.43,18.55,18.36,18.55,526898.0
2024-04-19 13:00:00,18.55,18.56,18.47,18.47,295183.0,18.55,18.56,18.47,18.47,295183.0
2024-04-19 13:30:00,18.47,18.49,18.34,18.35,378908.0,18.47,18.49,18.34,18.35,378908.0
2024-04-19 14:00:00,18.35,18.37,18.27,18.28,370511.0,18.35,18.37,18.27,18.28,370511.0
2024-04-19 14:30:00,18.28,18.3,18.22,18.27,358143.0,18.28,18.3,18.22,18.27,358143.0
2024-04-19 15:00:00,18.26,18.36,18.22,18.32,485568.0,18.26,18.36,18.22,18.32,485568.0
2024-04-19 15:30:00,18.32,18.32,18.16,18.29,1469767.0,18.32,18.32,18.16,18.29,1469767.0
2024-04-22 09:30:00,18.48,18.57,18.22,18.36,682648.0,18.48,18.57,18.22,18.36,682648.0
2024-04-22 10:00:00,18.35,18.38,18.23,18.23,368899.0,18.35,18.38,18.23,18.23,368899.0
2024-04-22 10:30:00,18.24,18.33,18.23,18.26,320346.0,18.24,18.33,18.23,18.26,320346.0
2024-04-22 11:00:00,18.26,18.3,18.17,18.26,390089.0,18.26,18.3,18.17,18.26,390089.0
2024-04-22 11:30:00,18.27,18.35,18.24,18.32,341483.0,18.27,18.35,18.24,18.32,341483.0
2024-04-22 12:00:00,18.32,18.4,18.29,18.37,351784.0,18.32,18.4,18.29,18.37,351784.0
2024-04-22 12:30:00,18.37,18.37,18.3,18.32,171903.0,18.37,18.37,18.3,18.32,171903.0
2024-04-22 13:00:00,18.32,18.39,18.29,18.38,236746.0,18.32,18.39,18.29,18.38,236746.0
2024-04-22 13:30:00,18.38,18.59,18.37,18.55,352373.0,18.38,18.59,18.37,18.55,352373.0
2024-04-22 14:00:00,18.56,18.6,18.52,18.6,239094.0,18.56,18.6,18.52,18.6,239094.0
2024-04-22 14:30:00,18.6,18.62,18.48,18.52,442325.0,18.6,18.62,18.48,18.52,442325.0
2024-04-22 15:00:00,18.52,18.59,18.51,18.54,345675.0,18.52,18.59,18.51,18.54,345675.0
2024-04-22 15:30:00,18.53,18.58,18.49,18.55,1297814.0,18.53,18.58,18.49,18.55,1297814.0
2024-04-23 09:30:00,18.67,19.02,18.65,18.98,1073970.0,18.67,19.02,18.65,18.98,1073970.0
2024-04-23 10:00:00,18.98,19.16,18.88,19.16,746321.0,18.98,19.16,18.88,19.16,746321.0
2024-04-23 10:30:00,19.16,19.25,19.09,19.23,799761.0,19.16,19.25,19.09,19.23,799761.0
2024-04-23 11:00:00,19.22,19.35,19.17,19.3,579895.0,19.22,19.35,19.17,19.3,579895.0
2024-04-23 11:30:00,19.3,19.35,19.22,19.29,305969.0,19.3,19.35,19.22,19.29,305969.0
2024-04-23 12:00:00,19.29,19.39,19.28,19.37,327086.0,19.29,19.39,19.28,19.37,327086.0
2024-04-23 12:30:00,19.37,19.51,19.36,19.42,582933.0,19.37,19.51,19.36,19.42,582933.0
2024-04-23 13:00:00,19.42,19.54,19.4,19.5,343047.0,19.42,19.54,19.4,19.5,343047.0
2024-04-23 13:30:00,19.51,19.55,19.48,19.53,321595.0,19.51,19.55,19.48,19.53,321595.0
2024-04-23 14:00:00,19.52,19.59,19.38,19.59,683091.0,19.52,19.59,19.38,19.59,683091.0
2024-04-23 14:30:00,19.59,19.61,19.51,19.59,464579.0,19.59,19.61,19.51,19.59,464579.0
2024-04-23 15:00:00,19.59,19.59,19.53,19.59,269156.0,19.59,19.59,19.53,19.59,269156.0
2024-04-23 15:30:00,19.59,19.6,19.49,19.55,1720560.0,19.59,19.6,19.49,19.55,1720560.0
2024-04-24 09:30:00,19.51,19.71,19.46,19.5,907381.0,19.51,19.71,19.46,19.5,907381.0
2024-04-24 10:00:00,19.5,19.7,19.39,19.67,760082.0,19.5,19.7,19.39,19.67,760082.0
2024-04-24 10:30:00,19.67,19.7,19.52,19.66,623910.0,19.67,19.7,19.52,19.66,623910.0
2024-04-24 11:00:00,19.66,19.67,19.5,19.57,764838.0,19.66,19.67,19.5,19.57,764838.0
2024-04-24 11:30:00,19.57,19.58,19.38,19.41,969719.0,19.57,19.58,19.38,19.41,969719.0
2024-04-24 12:00:00,19.42,19.43,19.28,19.37,659416.0,19.42,19.43,19.28,19.37,659416.0
2024-04-24 12:30:00,19.37,19.38,19.3,19.37,299377.0,19.37,19.38,19.3,19.37,299377.0
2024-04-24 13:00:00,19.36,19.46,19.31,19.44,777295.0,19.36,19.46,19.31,19.44,777295.0
2024-04-24 13:30:00,19.44,19.5,19.39,19.4,695887.0,19.44,19.5,19.39,19.4,695887.0
2024-04-24 14:00:00,19.4,19.4,19.29,19.3,345775.0,19.4,19.4,19.29,19.3,345775.0
2024-04-24 14:30:00,19.3,19.34,19.26,19.28,494284.0,19.3,19.34,19.26,19.28,494284.0
2024-04-24 15:00:00,19.27,19.4,19.23,19.38,692284.0,19.27,19.4,19.23,19.38,692284.0
2024-04-24 15:30:00,19.38,19.51,19.36,19.39,2625051.0,19.38,19.51,19.36,19.39,2625051.0
2024-04-25 09:30:00,19.26,19.65,19.05,19.07,1298457.0,19.26,19.65,19.05,19.07,1298457.0
2024-04-25 10:00:00,19.07,19.37,18.94,19.33,946375.0,19.07,19.37,18.94,19.33,946375.0
2024-04-25 10:30:00,19.34,19.34,19.1,19.16,673720.0,19.34,19.34,19.1,19.16,673720.0
2024-04-25 11:00:00,19.16,19.28,19.14,19.27,445736.0,19.16,19.28,19.14,19.27,445736.0
2024-04-25 11:30:00,19.27,19.31,19.13,19.23,431180.0,19.27,19.31,19.13,19.23,431180.0
2024-04-25 12:00:00,19.23,19.34,19.2,19.27,314848.0,19.23,19.34,19.2,19.27,314848.0
2024-04-25 12:30:00,19.27,19.3,19.2,19.22,244179.0,19.27,19.3,19.2,19.22,244179.0
2024-04-25 13:00:00,19.23,19.23,19.09,19.14,241115.0,19.23,19.23,19.09,19.14,241115.0
2024-04-25 13:30:00,19.14,19.24,19.1,19.23,308946.0,19.14,19.24,19.1,19.23,308946.0
2024-04-25 14:00:00,19.23,19.3,19.19,19.21,270815.0,19.23,19.3,19.19,19.21,270815.0
2024-04-25 14:30:00,19.21,19.29,19.2,19.27,341123.0,19.21,19.29,19.2,19.27,341123.0
2024-04-25 15:00:00,19.27,19.39,19.25,19.27,518559.0,19.27,19.39,19.25,19.27,518559.0
2024-04-25 15:30:00,19.27,19.42,19.27,19.35,1601323.0,19.27,19.42,19.27,19.35,1601323.0
2024-04-26 09:30:00,19.37,19.55,19.28,19.37,1411066.0,19.37,19.55,19.28,19.37,1411066.0
2024-04-26 10:00:00,19.37,19.39,19.15,19.16,593509.0,19.37,19.39,19.15,19.16,593509.0
2024-04-26 10:30:00,19.16,19.19,19.0,19.02,731112.0,19.16,19.19,19.0,19.02,731112.0
2024-04-26 11:00:00,19.03,19.07,18.95,18.97,545535.0,19.03,19.07,18.95,18.97,545535.0
2024-04-26 11:30:00,18.98,19.02,18.96,18.99,304946.0,18.98,19.02,18.96,18.99,304946.0
2024-04-26 12:00:00,19.0,19.01,18.97,18.99,215573.0,19.0,19.01,18.97,18.99,215573.0
2024-04-26 12:30:00,19.0,19.0,18.96,18.98,158678.0,19.0,19.0,18.96,18.98,158678.0
2024-04-26 13:00:00,18.98,19.06,18.96,19.01,278232.0,18.98,19.06,18.96,19.01,278232.0
2024-04-26 13:30:00,19.01,19.02,18.92,18.94,364873.0,19.01,19.02,18.92,18.94,364873.0
2024-04-26 14:00:00,18.93,18.99,18.9,18.99,329918.0,18.93,18.99,18.9,18.99,329918.0
2024-04-26 14:30:00,18.98,19.12,18.96,19.07,416981.0,18.98,19.12,18.96,19.07,416981.0
2024-04-26 15:00:00,19.07,19.09,19.02,19.03,762518.0,19.07,19.09,19.02,19.03,762518.0
2024-04-26 15:30:00,19.03,19.11,18.98,19.04,1816387.0,19.03,19.11,18.98,19.04,1816387.0
2024-04-29 09:30:00,19.05,19.25,18.88,18.97,910116.0,19.05,19.25,18.88,18.97,910116.0
2024-04-29 10:00:00,18.98,19.16,18.96,19.14,661026.0,18.98,19.16,18.96,19.14,661026.0
2024-04-29 10:30:00,19.14,19.23,19.11,19.11,659557.0,19.14,19.23,19.11,19.11,659557.0
2024-04-29 11:00:00,19.12,19.18,19.03,19.1,378813.0,19.12,19.18,19.03,19.1,378813.0
2024-04-29 11:30:00,19.11,19.15,19.06,19.09,362918.0,19.11,19.15,19.06,19.09,362918.0
2024-04-29 12:00:00,19.08,19.16,19.07,19.12,295842.0,19.08,19.16,19.07,19.12,295842.0
2024-04-29 12:30:00,19.12,19.15,19.07,19.08,339691.0,19.12,19.15,19.07,19.08,339691.0
2024-04-29 13:00:00,19.09,19.22,19.07,19.21,415943.0,19.09,19.22,19.07,19.21,415943.0
2024-04-29 13:30:00,19.21,19.22,19.14,19.18,336736.0,19.21,19.22,19.14,19.18,336736.0
2024-04-29 14:00:00,19.18,19.24,19.12,19.18,365592.0,19.18,19.24,19.12,19.18,365592.0
2024-04-29 14:30:00,19.18,19.2,19.12,19.18,529745.0,19.18,19.2,19.12,19.18,529745.0
2024-04-29 15:00:00,19.17,19.17,18.98,19.1,739834.0,19.17,19.17,18.98,19.1,739834.0
2024-04-29 15:30:00,19.09,19.26,19.09,19.18,2805805.0,19.09,19.26,19.09,19.18,2805805.0
2024-04-30 09:30:00,18.99,19.08,18.8,18.93,850355.0,18.99,19.08,18.8,18.93,850355.0
2024-04-30 10:00:00,18.93,19.15,18.87,19.05,1066843.0,18.93,19.15,18.87,19.05,1066843.0
2024-04-30 10:30:00,19.05,19.14,19.02,19.03,827137.0,19.05,19.14,19.02,19.03,827137.0
2024-04-30 11:00:00,19.03,19.12,18.96,19.03,1059707.0,19.03,19.12,18.96,19.03,1059707.0
2024-04-30 11:30:00,19.04,19.07,18.96,19.06,608435.0,19.04,19.07,18.96,19.06,608435.0
2024-04-30 12:00:00,19.07,19.08,18.96,19.01,874322.0,19.07,19.08,18.96,19.01,874322.0
2024-04-30 12:30:00,19.0,19.01,18.88,18.9,880483.0,19.0,19.01,18.88,18.9,880483.0
2024-04-30 13:00:00,18.91,18.94,18.78,18.8,962727.0,18.91,18.94,18.78,18.8,962727.0
2024-04-30 13:30:00,18.8,19.0,18.79,18.99,697055.0,18.8,19.0,18.79,18.99,697055.0
2024-04-30 14:00:00,19.0,19.0,18.91,18.94,529338.0,19.0,19.0,18.91,18.94,529338.0
2024-04-30 14:30:00,18.94,18.98,18.84,18.91,682036.0,18.94,18.98,18.84,18.91,682036.0
2024-04-30 15:00:00,18.91,19.0,18.88,18.93,888577.0,18.91,19.0,18.88,18.93,888577.0
2024-04-30 15:30:00,18.93,18.99,18.89,18.91,2073348.0,18.93,18.99,18.89,18.91,2073348.0
2024-05-01 09:30:00,18.0,18.09,16.92,17.3,5567551.0,18.0,18.09,16.92,17.3,5567551.0
2024-05-01 10:00:00,17.32,17.34,16.61,16.69,4160041.0,17.32,17.34,16.61,16.69,4160041.0
2024-05-01 10:30:00,16.69,16.99,16.35,16.37,3841724.0,16.69,16.99,16.35,16.37,3841724.0
2024-05-01 11:00:00,16.36,16.56,16.12,16.13,2984512.0,16.36,16.56,16.12,16.13,2984512.0
2024-05-01 11:30:00,16.13,16.56,16.01,16.55,4234793.0,16.13,16.56,16.01,16.55,4234793.0
2024-05-01 12:00:00,16.55,16.8,16.36,16.41,2504517.0,16.55,16.8,16.36,16.41,2504517.0
2024-05-01 12:30:00,16.41,16.44,16.14,16.25,1368224.0,16.41,16.44,16.14,16.25,1368224.0
2024-05-01 13:00:00,16.26,16.39,15.99,16.04,2214898.0,16.26,16.39,15.99,16.04,2214898.0
2024-05-01 13:30:00,16.03,16.38,16.03,16.25,2644338.0,16.03,16.38,16.03,16.25,2644338.0
2024-05-01 14:00:00,16.25,16.35,16.13,16.23,1830118.0,16.25,16.35,16.13,16.23,1830118.0
2024-05-01 14:30:00,16.23,16.66,16.05,16.57,2698213.0,16.23,16.66,16.05,16.57,2698213.0
2024-05-01 15:00:00,16.57,16.63,16.29,16.3,2520430.0,16.57,16.63,16.29,16.3,2520430.0
2024-05-01 15:30:00,16.3,16.3,16.05,16.09,6883350.0,16.3,16.3,16.05,16.09,6883350.0
2024-05-02 09:30:00,16.28,16.28,15.81,15.89,3428111.0,16.28,16.28,15.81,15.89,3428111.0
2024-05-02 10:00:00,15.89,15.9,15.68,15.85,2296542.0,15.89,15.9,15.68,15.85,2296542.0
2024-05-02 10:30:00,15.85,16.09,15.82,16.0,1570087.0,15.85,16.09,15.82,16.0,1570087.0
2024-05-02 11:00:00,15.99,16.04,15.89,15.9,1360277.0,15.99,16.04,15.89,15.9,1360277.0
2024-05-02 11:30:00,15.9,16.15,15.87,16.0,1990762.0,15.9,16.15,15.87,16.0,1990762.0
2024-05-02 12:00:00,16.0,16.12,15.93,16.03,1056291.0,16.0,16.12,15.93,16.03,1056291.0
2024-05-02 12:30:00,16.03,16.08,15.94,16.05,726933.0,16.03,16.08,15.94,16.05,726933.0
2024-05-02 13:00:00,16.05,16.06,15.98,16.03,823772.0,16.05,16.06,15.98,16.03,823772.0
2024-05-02 13:30:00,16.03,16.08,15.96,16.07,677142.0,16.03,16.08,15.96,16.07,677142.0
2024-05-02 14:00:00,16.07,16.09,15.95,15.98,950040.0,16.07,16.09,15.95,15.98,950040.0
2024-05-02 14:30:00,15.98,16.03,15.94,16.0,1033928.0,15.98,16.03,15.94,16.0,1033928.0
2024-05-02 15:00:00,16.01,16.09,15.96,16.04,1332031.0,16.01,16.09,15.96,16.04,1332031.0
2024-05-02 15:30:00,16.03,16.04,15.89,15.95,4739828.0,16.03,16.04,15.89,15.95,4739828.0
2024-05-03 09:30:00,16.15,16.33,16.04,16.31,2399313.0,16.15,16.33,16.04,16.31,2399313.0
2024-05-03 10:00:00,16.31,16.36,16.01,16.23,1353883.0,16.31,16.36,16.01,16.23,1353883.0
2024-05-03 10:30:00,16.22,16.24,16.12,16.14,950067.0,16.22,16.24,16.12,16.14,950067.0
2024-05-03 11:00:00,16.15,16.2,16.04,16.16,868106.0,16.15,16.2,16.04,16.16,868106.0
2024-05-03 11:30:00,16.17,16.21,16.08,16.14,606885.0,16.17,16.21,16.08,16.14,606885.0
2024-05-03 12:00:00,16.14,16.16,16.1,16.11,353374.0,16.14,16.16,16.1,16.11,353374.0
2024-05-03 12:30:00,16.11,16.14,16.03,16.05,498695.0,16.11,16.14,16.03,16.05,498695.0
2024-05-03 13:00:00,16.05,16.08,15.98,16.0,713045.0,16.05,16.08,15.98,16.0,713045.0
2024-05-03 13:30:00,16.0,16.1,15.98,16.02,363593.0,16.0,16.1,15.98,16.02,363593.0
2024-05-03 14:00:00,16.01,16.05,15.95,15.99,442338.0,16.01,16.05,15.95,15.99,442338.0
2024-05-03 14:30:00,15.99,16.0,15.94,15.96,474995.0,15.99,16.0,15.94,15.96,474995.0
2024-05-03 15:00:00,15.96,16.0,15.9,15.99,682907.0,15.96,16.0,15.9,15.99,682907.0
2024-05-03 15:30:00,15.99,16.0,15.92,15.99,2520064.0,15.99,16.0,15.92,15.99,2520064.0
2024-05-06 09:30:00,16.17,16.42,16.12,16.39,2457465.0,16.17,16.42,16.12,16.39,2457465.0
2024-05-06 10:00:00,16.39,16.4,16.21,16.22,895517.0,16.39,16.4,16.21,16.22,895517.0
2024-05-06 10:30:00,16.22,16.26,16.14,16.21,836561.0,16.22,16.26,16.14,16.21,836561.0
2024-05-06 11:00:00,16.22,16.22,16.11,16.18,871255.0,16.22,16.22,16.11,16.18,871255.0
2024-05-06 11:30:00,16.18,16.26,16.13,16.25,983370.0,16.18,16.26,16.13,16.25,983370.0
2024-05-06 12:00:00,16.25,16.29,16.1,16.18,806015.0,16.25,16.29,16.1,16.18,806015.0
2024-05-06 12:30:00,16.17,16.35,16.17,16.25,1360454.0,16.17,16.35,16.17,16.25,1360454.0
2024-05-06 13:00:00,16.25,16.4,16.25,16.39,891951.0,16.25,16.4,16.25,16.39,891951.0
2024-05-06 13:30:00,16.38,16.42,16.29,16.31,893721.0,16.38,16.42,16.29,16.31,893721.0
2024-05-06 14:00:00,16.32,16.35,16.28,16.32,827342.0,16.32,16.35,16.28,16.32,827342.0
2024-05-06 14:30:00,16.33,16.34,16.27,16.3,744669.0,16.33,16.34,16.27,16.3,744669.0
2024-05-06 15:00:00,16.3,16.32,16.21,16.23,977553.0,16.3,16.32,16.21,16.23,977553.0
2024-05-06 15:30:00,16.23,16.25,16.18,16.2,3001168.0,16.23,16.25,16.18,16.2,3001168.0
2024-05-07 09:30:00,16.18,16.22,15.98,16.0,1594526.0,16.18,16.22,15.98,16.0,1594526.0
2024-05-07 10:00:00,16.0,16.16,15.99,16.11,834949.0,16.0,16.16,15.99,16.11,834949.0
2024-05-07 10:30:00,16.11,16.14,16.04,16.11,435613.0,16.11,16.14,16.04,16.11,435613.0
2024-05-07 11:00:00,16.1,16.13,16.06,16.07,362254.0,16.1,16.13,16.06,16.07,362254.0
2024-05-07 11:30:00,16.07,16.12,16.04,16.09,388597.0,16.07,16.12,16.04,16.09,388597.0
2024-05-07 12:00:00,16.09,16.15,16.07,16.09,380378.0,16.09,16.15,16.07,16.09,380378.0
2024-05-07 12:30:00,16.08,16.09,16.0,16.01,419172.0,16.08,16.09,16.0,16.01,419172.0
2024-05-07 13:00:00,16.01,16.03,15.95,15.97,799759.0,16.01,16.03,15.95,15.97,799759.0
2024-05-07 13:30:00,15.98,15.98,15.87,15.87,788118.0,15.98,15.98,15.87,15.87,788118.0
2024-05-07 14:00:00,15.88,15.88,15.8,15.83,695885.0,15.88,15.88,15.8,15.83,695885.0
2024-05-07 14:30:00,15.83,15.83,15.73,15.73,1014012.0,15.83,15.83,15.73,15.73,1014012.0
2024-05-07 15:00:00,15.74,15.76,15.7,15.71,1127256.0,15.74,15.76,15.7,15.71,1127256.0
2024-05-07 15:30:00,15.71,15.71,15.56,15.6,4330181.0,15.71,15.71,15.56,15.6,4330181.0
2024-05-08 09:30:00,15.53,15.85,15.47,15.79,1812293.0,15.53,15.85,15.47,15.79,1812293.0
2024-05-08 10:00:00,15.79,15.89,15.76,15.86,1491971.0,15.79,15.89,15.76,15.86,1491971.0
2024-05-08 10:30:00,15.86,15.98,15.85,15.92,1273700.0,15.86,15.98,15.85,15.92,1273700.0
2024-05-08 11:00:00,15.92,15.99,15.88,15.9,1091906.0,15.92,15.99,15.88,15.9,1091906.0
2024-05-08 11:30:00,15.89,15.99,15.82,15.84,1161757.0,15.89,15.99,15.82,15.84,1161757.0
2024-05-08 12:00:00,15.84,15.94,15.8,15.92,678687.0,15.84,15.94,15.8,15.92,678687.0
2024-05-08 12:30:00,15.92,15.99,15.9,15.99,566965.0,15.92,15.99,15.9,15.99,566965.0
2024-05-08 13:00:00,15.98,16.04,15.95,15.98,669690.0,15.98,16.04,15.95,15.98,669690.0
2024-05-08 13:30:00,15.98,16.0,15.94,16.0,564055.0,15.98,16.0,15.94,16.0,564055.0
2024-05-08 14:00:00,16.0,16.02,15.93,15.97,615861.0,16.0,16.02,15.93,15.97,615861.0
2024-05-08 14:30:00,15.97,16.0,15.94,15.98,827236.0,15.97,16.0,15.94,15.98,827236.0
2024-05-08 15:00:00,15.98,16.06,15.96,16.05,848797.0,15.98,16.06,15.96,16.05,848797.0
2024-05-08 15:30:00,16.05,16.1,16.02,16.07,2687294.0,16.05,16.1,16.02,16.07,2687294.0
2024-05-09 09:30:00,16.09,16.15,15.97,16.14,1030125.0,16.09,16.15,15.97,16.14,1030125.0
2024-05-09 10:00:00,16.14,16.23,16.12,16.18,829595.0,16.14,16.23,16.12,16.18,829595.0
2024-05-09 10:30:00,16.19,16.2,16.14,16.17,405818.0,16.19,16.2,16.14,16.17,405818.0
2024-05-09 11:00:00,16.17,16.35,16.17,16.32,1005596.0,16.17,16.35,16.17,16.32,1005596.0
2024-05-09 11:30:00,16.32,16.32,16.18,16.19,499276.0,16.32,16.32,16.18,16.19,499276.0
2024-05-09 12:00:00,16.18,16.2,16.14,16.16,350898.0,16.18,16.2,16.14,16.16,350898.0
2024-05-09 12:30:00,16.16,16.22,16.15,16.19,333527.0,16.16,16.22,16.15,16.19,333527.0
2024-05-09 13:00:00,16.19,16.2,16.14,16.19,251466.0,16.19,16.2,16.14,16.19,251466.0
2024-05-09 13:30:00,16.19,16.19,16.15,16.18,239543.0,16.19,16.19,16.15,16.18,239543.0
2024-05-09 14:00:00,16.18,16.18,16.14,16.16,243789.0,16.18,16.18,16.14,16.16,243789.0
2024-05-09 14:30:00,16.16,16.2,16.14,16.19,302779.0,16.16,16.2,16.14,16.19,302779.0
2024-05-09 15:00:00,16.19,16.22,16.16,16.19,407991.0,16.19,16.22,16.16,16.19,407991.0
2024-05-09 15:30:00,16.19,16.25,16.18,16.2,1649634.0,16.19,16.25,16.18,16.2,1649634.0
2024-05-10 09:30:00,16.21,16.28,16.05,16.07,652649.0,16.21,16.28,16.05,16.07,652649.0
2024-05-10 10:00:00,16.07,16.07,15.95,15.98,948456.0,16.07,16.07,15.95,15.98,948456.0
2024-05-10 10:30:00,15.99,15.99,15.87,15.89,905234.0,15.99,15.99,15.87,15.89,905234.0
2024-05-10 11:00:00,15.89,15.93,15.84,15.93,699382.0,15.89,15.93,15.84,15.93,699382.0
2024-05-10 11:30:00,15.92,15.93,15.88,15.9,459422.0,15.92,15.93,15.88,15.9,459422.0
2024-05-10 12:00:00,15.9,15.96,15.87,15.92,529966.0,15.9,15.96,15.87,15.92,529966.0
2024-05-10 12:30:00,15.92,15.99,15.91,15.97,349397.0,15.92,15.99,15.91,15.97,349397.0
2024-05-10 13:00:00,15.97,15.99,15.94,15.99,279187.0,15.97,15.99,15.94,15.99,279187.0
2024-05-10 13:30:00,15.99,16.02,15.97,15.99,363378.0,15.99,16.02,15.97,15.99,363378.0
2024-05-10 14:00:00,15.99,16.0,15.93,15.95,437351.0,15.99,16.0,15.93,15.95,437351.0
2024-05-10 14:30:00,15.95,16.01,15.94,15.99,379037.0,15.95,16.01,15.94,15.99,379037.0
2024-05-10 15:00:00,15.99,16.06,15.97,16.06,440131.0,15.99,16.06,15.97,16.06,440131.0
2024-05-10 15:30:00,16.05,16.1,16.03,16.09,1663554.0,16.05,16.1,16.03,16.09,1663554.0
2024-05-13 09:30:00,16.17,16.29,16.16,16.29,656088.0,16.17,16.29,16.16,16.29,656088.0
2024-05-13 10:00:00,16.29,16.31,16.14,16.19,565606.0,16.29,16.31,16.14,16.19,565606.0
2024-05-13 10:30:00,16.19,16.23,16.08,16.12,412612.0,16.19,16.23,16.08,16.12,412612.0
2024-05-13 11:00:00,16.12,16.18,16.11,16.12,323691.0,16.12,16.18,16.11,16.12,323691.0
2024-05-13 11:30:00,16.11,16.18,16.07,16.16,308106.0,16.11,16.18,16.07,16.16,308106.0
2024-05-13 12:00:00,16.16,16.18,16.14,16.17,296877.0,16.16,16.18,16.14,16.17,296877.0
2024-05-13 12:30:00,16.16,16.17,16.02,16.05,543442.0,16.16,16.17,16.02,16.05,543442.0
2024-05-13 13:00:00,16.05,16.05,15.95,15.98,715230.0,16.05,16.05,15.95,15.98,715230.0
2024-05-13 13:30:00,15.98,15.98,15.86,15.96,731257.0,15.98,15.98,15.86,15.96,731257.0
2024-05-13 14:00:00,15.95,15.95,15.87,15.9,614294.0,15.95,15.95,15.87,15.9,614294.0
2024-05-13 14:30:00,15.89,15.93,15.85,15.87,544453.0,15.89,15.93,15.85,15.87,544453.0
2024-05-13 15:00:00,15.87,15.89,15.84,15.84,608639.0,15.87,15.89,15.84,15.84,608639.0
2024-05-13 15:30:00,15.85,15.9,15.8,15.85,1934501.0,15.85,15.9,15.8,15.85,1934501.0
2024-05-14 09:30:00,15.85,16.03,15.81,15.85,1402794.0,15.85,16.03,15.81,15.85,1402794.0
2024-05-14 10:00:00,15.85,15.89,15.77,15.83,614571.0,15.85,15.89,15.77,15.83,614571.0
2024-05-14 10:30:00,15.83,15.85,15.78,15.81,419182.0,15.83,15.85,15.78,15.81,419182.0
2024-05-14 11:00:00,15.81,15.91,15.8,15.91,792412.0,15.81,15.91,15.8,15.91,792412.0
2024-05-14 11:30:00,15.91,15.91,15.82,15.87,502113.0,15.91,15.91,15.82,15.87,502113.0
2024-05-14 12:00:00,15.88,15.93,15.82,15.85,483950.0,15.88,15.93,15.82,15.85,483950.0
2024-05-14 12:30:00,15.85,15.86,15.73,15.76,542852.0,15.85,15.86,15.73,15.76,542852.0
2024-05-14 13:00:00,15.76,15.78,15.68,15.71,797971.0,15.76,15.78,15.68,15.71,797971.0
2024-05-14 13:30:00,15.72,15.75,15.7,15.71,347254.0,15.72,15.75,15.7,15.71,347254.0
2024-05-14 14:00:00,15.71,15.75,15.69,15.71,950337.0,15.71,15.75,15.69,15.71,950337.0
2024-05-14 14:30:00,15.72,15.8,15.69,15.75,907301.0,15.72,15.8,15.69,15.75,907301.0
2024-05-14 15:00:00,15.76,15.76,15.69,15.73,606692.0,15.76,15.76,15.69,15.73,606692.0
2024-05-14 15:30:00,15.72,15.76,15.61,15.62,3882836.0,15.72,15.76,15.61,15.62,3882836.0
2024-05-15 09:30:00,15.67,15.84,15.63,15.66,1999064.0,15.67,15.84,15.63,15.66,1999064.0
2024-05-15 10:00:00,15.66,15.91,15.65,15.79,1174644.0,15.66,15.91,15.65,15.79,1174644.0
2024-05-15 10:30:00,15.79,15.81,15.64,15.64,538514.0,15.79,15.81,15.64,15.64,538514.0
2024-05-15 11:00:00,15.64,15.78,15.64,15.72,847718.0,15.64,15.78,15.64,15.72,847718.0
2024-05-15 11:30:00,15.71,15.79,15.7,15.77,508492.0,15.71,15.79,15.7,15.77,508492.0
2024-05-15 12:00:00,15.76,15.86,15.73,15.84,601475.0,15.76,15.86,15.73,15.84,601475.0
2024-05-15 12:30:00,15.84,15.85,15.66,15.67,799555.0,15.84,15.85,15.66,15.67,799555.0
2024-05-15 13:00:00,15.67,15.74,15.67,15.72,452984.0,15.67,15.74,15.67,15.72,452984.0
2024-05-15 13:30:00,15.72,15.72,15.63,15.65,510507.0,15.72,15.72,15.63,15.65,510507.0
2024-05-15 14:00:00,15.64,15.74,15.64,15.68,582515.0,15.64,15.74,15.64,15.68,582515.0
2024-05-15 14:30:00,15.68,15.76,15.67,15.72,678023.0,15.68,15.76,15.67,15.72,678023.0
2024-05-15 15:00:00,15.72,15.73,15.69,15.71,477927.0,15.72,15.73,15.69,15.71,477927.0
2024-05-15 15:30:00,15.71,15.75,15.68,15.73,1873330.0,15.71,15.75,15.68,15.73,1873330.0
2024-05-16 09:30:00,15.72,15.85,15.67,15.8,1140735.0,15.72,15.85,15.67,15.8,1140735.0
2024-05-16 10:00:00,15.79,15.88,15.78,15.86,1042771.0,15.79,15.88,15.78,15.86,1042771.0
2024-05-16 10:30:00,15.86,15.92,15.79,15.91,839839.0,15.86,15.92,15.79,15.91,839839.0
2024-05-16 11:00:00,15.91,16.05,15.86,16.03,1514850.0,15.91,16.05,15.86,16.03,1514850.0
2024-05-16 11:30:00,16.03,16.07,15.99,16.05,1235671.0,16.03,16.07,15.99,16.05,1235671.0
2024-05-16 12:00:00,16.05,16.24,16.05,16.17,2209126.0,16.05,16.24,16.05,16.17,2209126.0
2024-05-16 12:30:00,16.16,16.18,16.08,16.11,901487.0,16.16,16.18,16.08,16.11,901487.0
2024-05-16 13:00:00,16.11,16.16,16.07,16.1,766099.0,16.11,16.16,16.07,16.1,766099.0
2024-05-16 13:30:00,16.11,16.11,16.01,16.01,561429.0,16.11,16.11,16.01,16.01,561429.0
2024-05-16 14:00:00,16.02,16.05,15.97,16.0,585249.0,16.02,16.05,15.97,16.0,585249.0
2024-05-16 14:30:00,16.0,16.04,15.97,16.04,534697.0,16.0,16.04,15.97,16.04,534697.0
2024-05-16 15:00:00,16.04,16.09,16.01,16.05,579671.0,16.04,16.09,16.01,16.05,579671.0
2024-05-16 15:30:00,16.05,16.07,15.88,15.89,3171762.0,16.05,16.07,15.88,15.89,3171762.0
2024-05-17 09:30:00,15.93,16.06,15.89,15.95,1034740.0,15.93,16.06,15.89,15.95,1034740.0
2024-05-17 10:00:00,15.95,16.12,15.9,16.11,811094.0,15.95,16.12,15.9,16.11,811094.0
2024-05-17 10:30:00,16.11,16.12,16.02,16.03,448678.0,16.11,16.12,16.02,16.03,448678.0
2024-05-17 11:00:00,16.04,16.11,15.99,16.0,488527.0,16.04,16.11,15.99,16.0,488527.0
2024-05-17 11:30:00,16.0,16.03,15.96,16.01,562944.0,16.0,16.03,15.96,16.01,562944.0
2024-05-17 12:00:00,16.0,16.03,15.99,16.0,281021.0,16.0,16.03,15.99,16.0,281021.0
2024-05-17 12:30:00,16.0,16.01,15.96,15.99,348020.0,16.0,16.01,15.96,15.99,348020.0
2024-05-17 13:00:00,15.99,16.0,15.87,15.9,616087.0,15.99,16.0,15.87,15.9,616087.0
2024-05-17 13:30:00,15.9,15.94,15.84,15.84,811477.0,15.9,15.94,15.84,15.84,811477.0
2024-05-17 14:00:00,15.84,15.86,15.77,15.84,870008.0,15.84,15.86,15.77,15.84,870008.0
2024-05-17 14:30:00,15.84,15.89,15.83,15.87,669523.0,15.84,15.89,15.83,15.87,669523.0
2024-05-17 15:00:00,15.87,15.87,15.81,15.82,827912.0,15.87,15.87,15.81,15.82,827912.0
2024-05-17 15:30:00,15.82,15.82,15.68,15.74,2847503.0,15.82,15.82,15.68,15.74,2847503.0
2024-05-20 09:30:00,16.48,16.95,16.36,16.73,6981726.0,16.48,16.95,16.36,16.73,6981726.0
2024-05-20 10:00:00,16.74,16.92,16.57,16.79,3017262.0,16.74,16.92,16.57,16.79,3017262.0
2024-05-20 10:30:00,16.79,16.98,16.78,16.98,1638470.0,16.79,16.98,16.78,16.98,1638470.0
2024-05-20 11:00:00,16.98,17.08,16.9,16.97,2218056.0,16.98,17.08,16.9,16.97,2218056.0
2024-05-20 11:30:00,16.97,17.11,16.96,17.09,1417762.0,16.97,17.11,16.96,17.09,1417762.0
2024-05-20 12:00:00,17.09,17.18,17.04,17.05,1350778.0,17.09,17.18,17.04,17.05,1350778.0
2024-05-20 12:30:00,17.05,17.13,17.03,17.1,888490.0,17.05,17.13,17.03,17.1,888490.0
2024-05-20 13:00:00,17.11,17.11,16.97,16.98,952562.0,17.11,17.11,16.97,16.98,952562.0
2024-05-20 13:30:00,16.97,17.0,16.92,16.94,1210282.0,16.97,17.0,16.92,16.94,1210282.0
2024-05-20 14:00:00,16.93,16.95,16.83,16.83,1288263.0,16.93,16.95,16.83,16.83,1288263.0
2024-05-20 14:30:00,16.83,16.89,16.81,16.83,750468.0,16.83,16.89,16.81,16.83,750468.0
2024-05-20 15:00:00,16.83,16.94,16.8,16.93,1097896.0,16.83,16.94,16.8,16.93,1097896.0
2024-05-20 15:30:00,16.94,17.07,16.92,16.94,3920081.0,16.94,17.07,16.92,16.94,3920081.0
2024-05-21 09:30:00,17.08,17.38,17.08,17.12,2752459.0,17.08,17.38,17.08,17.12,2752459.0
2024-05-21 10:00:00,17.12,17.13,17.0,17.08,1117425.0,17.12,17.13,17.0,17.08,1117425.0
2024-05-21 10:30:00,17.08,17.12,16.9,16.91,1163024.0,17.08,17.12,16.9,16.91,1163024.0
2024-05-21 11:00:00,16.9,17.01,16.88,16.95,723824.0,16.9,17.01,16.88,16.95,723824.0
2024-05-21 11:30:00,16.95,16.97,16.84,16.86,600605.0,16.95,16.97,16.84,16.86,600605.0
2024-05-21 12:00:00,16.86,16.9,16.83,16.89,491388.0,16.86,16.9,16.83,16.89,491388.0
2024-05-21 12:30:00,16.88,16.91,16.85,16.88,429518.0,16.88,16.91,16.85,16.88,429518.0
2024-05-21 13:00:00,16.89,16.91,16.86,16.89,340635.0,16.89,16.91,16.86,16.89,340635.0
2024-05-21 13:30:00,16.89,16.92,16.85,16.91,378278.0,16.89,16.92,16.85,16.91,378278.0
2024-05-21 14:00:00,16.91,16.93,16.86,16.89,604539.0,16.91,16.93,16.86,16.89,604539.0
2024-05-21 14:30:00,16.89,16.91,16.85,16.89,422621.0,16.89,16.91,16.85,16.89,422621.0
2024-05-21 15:00:00,16.9,16.94,16.88,16.91,625361.0,16.9,16.94,16.88,16.91,625361.0
2024-05-21 15:30:00,16.91,16.96,16.85,16.94,2581157.0,16.91,16.96,16.85,16.94,2581157.0
2024-05-22 09:30:00,16.93,16.93,16.7,16.71,1262127.0,16.93,16.93,16.7,16.71,1262127.0
2024-05-22 10:00:00,16.71,16.71,16.52,16.56,1027436.0,16.71,16.71,16.52,16.56,1027436.0
2024-05-22 10:30:00,16.55,16.56,16.45,16.5,1000688.0,16.55,16.56,16.45,16.5,1000688.0
2024-05-22 11:00:00,16.49,16.54,16.42,16.47,869568.0,16.49,16.54,16.42,16.47,869568.0
2024-05-22 11:30:00,16.47,16.51,16.42,16.44,641981.0,16.47,16.51,16.42,16.44,641981.0
2024-05-22 12:00:00,16.44,16.48,16.34,16.35,651724.0,16.44,16.48,16.34,16.35,651724.0
2024-05-22 12:30:00,16.35,16.41,16.33,16.37,498663.0,16.35,16.41,16.33,16.37,498663.0
2024-05-22 13:00:00,16.37,16.41,16.3,16.3,397651.0,16.37,16.41,16.3,16.3,397651.0
2024-05-22 13:30:00,16.3,16.33,16.26,16.28,572028.0,16.3,16.33,16.26,16.28,572028.0
2024-05-22 14:00:00,16.28,16.3,16.11,16.12,874615.0,16.28,16.3,16.11,16.12,874615.0
2024-05-22 14:30:00,16.11,16.29,16.11,16.27,952115.0,16.11,16.29,16.11,16.27,952115.0
2024-05-22 15:00:00,16.27,16.32,16.24,16.3,864471.0,16.27,16.32,16.24,16.3,864471.0
2024-05-22 15:30:00,16.31,16.35,16.26,16.26,2495730.0,16.31,16.35,16.26,16.26,2495730.0
2024-05-23 09:30:00,16.3,16.36,16.0,16.07,1227792.0,16.3,16.36,16.0,16.07,1227792.0
2024-05-23 10:00:00,16.07,16.1,15.99,16.05,1074259.0,16.07,16.1,15.99,16.05,1074259.0
2024-05-23 10:30:00,16.04,16.05,15.88,15.9,963791.0,16.04,16.05,15.88,15.9,963791.0
2024-05-23 11:00:00,15.91,15.92,15.82,15.88,895570.0,15.91,15.92,15.82,15.88,895570.0
2024-05-23 11:30:00,15.88,15.91,15.81,15.9,843096.0,15.88,15.91,15.81,15.9,843096.0
2024-05-23 12:00:00,15.9,15.91,15.81,15.85,590348.0,15.9,15.91,15.81,15.85,590348.0
2024-05-23 12:30:00,15.85,15.89,15.81,15.84,537275.0,15.85,15.89,15.81,15.84,537275.0
2024-05-23 13:00:00,15.85,15.92,15.82,15.9,680629.0,15.85,15.92,15.82,15.9,680629.0
2024-05-23 13:30:00,15.9,15.92,15.75,15.75,791762.0,15.9,15.92,15.75,15.75,791762.0
2024-05-23 14:00:00,15.76,15.76,15.6,15.64,850516.0,15.76,15.76,15.6,15.64,850516.0
2024-05-23 14:30:00,15.64,15.68,15.6,15.63,811666.0,15.64,15.68,15.6,15.63,811666.0
2024-05-23 15:00:00,15.62,15.65,15.56,15.56,915223.0,15.62,15.65,15.56,15.56,915223.0
2024-05-23 15:30:00,15.56,15.61,15.53,15.57,2623347.0,15.56,15.61,15.53,15.57,2623347.0
2024-05-24 09:30:00,15.79,16.08,15.73,16.05,1722399.0,15.79,16.08,15.73,16.05,1722399.0
2024-05-24 10:00:00,16.05,16.16,16.02,16.11,1535375.0,16.05,16.16,16.02,16.11,1535375.0
2024-05-24 10:30:00,16.11,16.12,15.99,16.1,673470.0,16.11,16.12,15.99,16.1,673470.0
2024-05-24 11:00:00,16.1,16.11,15.98,16.05,569005.0,16.1,16.11,15.98,16.05,569005.0
2024-05-24 11:30:00,16.05,16.05,15.93,15.96,368315.0,16.05,16.05,15.93,15.96,368315.0
2024-05-24 12:00:00,15.96,15.99,15.9,15.91,231703.0,15.96,15.99,15.9,15.91,231703.0
2024-05-24 12:30:00,15.91,15.94,15.88,15.91,349107.0,15.91,15.94,15.88,15.91,349107.0
2024-05-24 13:00:00,15.9,15.92,15.87,15.9,229857.0,15.9,15.92,15.87,15.9,229857.0
2024-05-24 13:30:00,15.91,15.95,15.88,15.88,379408.0,15.91,15.95,15.88,15.88,379408.0
2024-05-24 14:00:00,15.88,15.88,15.81,15.82,524082.0,15.88,15.88,15.81,15.82,524082.0
2024-05-24 14:30:00,15.83,15.88,15.82,15.88,455398.0,15.83,15.88,15.82,15.88,455398.0
2024-05-24 15:00:00,15.88,15.97,15.83,15.93,577469.0,15.88,15.97,15.83,15.93,577469.0
2024-05-24 15:30:00,15.92,16.01,15.89,16.0,1750888.0,15.92,16.01,15.89,16.0,1750888.0
2024-05-28 09:30:00,16.66,16.83,16.43,16.77,4114999.0,16.66,16.83,16.43,16.77,4114999.0
2024-05-28 10:00:00,16.76,16.87,16.61,16.78,1884711.0,16.76,16.87,16.61,16.78,1884711.0
2024-05-28 10:30:00,16.78,16.91,16.7,16.76,1371618.0,16.78,16.91,16.7,16.76,1371618.0
2024-05-28 11:00:00,16.77,16.78,16.65,16.66,914585.0,16.77,16.78,16.65,16.66,914585.0
2024-05-28 11:30:00,16.66,16.74,16.64,16.71,684763.0,16.66,16.74,16.64,16.71,684763.0
2024-05-28 12:00:00,16.71,16.8,16.64,16.77,872361.0,16.71,16.8,16.64,16.77,872361.0
2024-05-28 12:30:00,16.77,16.78,16.64,16.64,626406.0,16.77,16.78,16.64,16.64,626406.0
2024-05-28 13:00:00,16.64,16.66,16.53,16.54,772820.0,16.64,16.66,16.53,16.54,772820.0
2024-05-28 13:30:00,16.54,16.64,16.52,16.55,692805.0,16.54,16.64,16.52,16.55,692805.0
2024-05-28 14:00:00,16.55,16.61,16.53,16.57,446210.0,16.55,16.61,16.53,16.57,446210.0
2024-05-28 14:30:00,16.57,16.58,16.44,16.51,742018.0,16.57,16.58,16.44,16.51,742018.0
2024-05-28 15:00:00,16.51,16.55,16.46,16.5,660006.0,16.51,16.55,16.46,16.5,660006.0
2024-05-28 15:30:00,16.51,16.61,16.5,16.57,2524848.0,16.51,16.61,16.5,16.57,2524848.0
2024-05-29 09:30:00,16.33,16.36,15.91,16.02,2499098.0,16.33,16.36,15.91,16.02,2499098.0
2024-05-29 10:00:00,16.02,16.3,16.01,16.28,868010.0,16.02,16.3,16.01,16.28,868010.0
2024-05-29 10:30:00,16.28,16.33,16.23,16.32,896369.0,16.28,16.33,16.23,16.32,896369.0
2024-05-29 11:00:00,16.31,16.35,16.24,16.32,442448.0,16.31,16.35,16.24,16.32,442448.0
2024-05-29 11:30:00,16.32,16.33,16.21,16.28,500226.0,16.32,16.33,16.21,16.28,500226.0
2024-05-29 12:00:00,16.29,16.37,16.25,16.36,320819.0,16.29,16.37,16.25,16.36,320819.0
2024-05-29 12:30:00,16.36,16.45,16.34,16.44,363228.0,16.36,16.45,16.34,16.44,363228.0
2024-05-29 13:00:00,16.44,16.46,16.34,16.39,330133.0,16.44,16.46,16.34,16.39,330133.0
2024-05-29 13:30:00,16.39,16.5,16.36,16.47,468980.0,16.39,16.5,16.36,16.47,468980.0
2024-05-29 14:00:00,16.46,16.47,16.4,16.41,298086.0,16.46,16.47,16.4,16.41,298086.0
2024-05-29 14:30:00,16.41,16.44,16.38,16.42,294873.0,16.41,16.44,16.38,16.42,294873.0
2024-05-29 15:00:00,16.43,16.55,16.41,16.51,624913.0,16.43,16.55,16.41,16.51,624913.0
2024-05-29 15:30:00,16.5,16.56,16.47,16.48,1911719.0,16.5,16.56,16.47,16.48,1911719.0
2024-05-30 09:30:00,16.49,16.61,16.27,16.49,921630.0,16.49,16.61,16.27,16.49,921630.0
2024-05-30 10:00:00,16.48,16.49,16.29,16.32,674931.0,16.48,16.49,16.29,16.32,674931.0
2024-05-30 10:30:00,16.33,16.34,16.28,16.32,368060.0,16.33,16.34,16.28,16.32,368060.0
2024-05-30 11:00:00,16.32,16.38,16.28,16.33,294993.0,16.32,16.38,16.28,16.33,294993.0
2024-05-30 11:30:00,16.34,16.4,16.33,16.35,269391.0,16.34,16.4,16.33,16.35,269391.0
2024-05-30 12:00:00,16.35,16.39,16.33,16.35,197379.0,16.35,16.39,16.33,16.35,197379.0
2024-05-30 12:30:00,16.35,16.39,16.33,16.38,219869.0,16.35,16.39,16.33,16.38,219869.0
2024-05-30 13:00:00,16.38,16.48,16.38,16.46,265634.0,16.38,16.48,16.38,16.46,265634.0
2024-05-30 13:30:00,16.46,16.55,16.45,16.52,363586.0,16.46,16.55,16.45,16.52,363586.0
2024-05-30 14:00:00,16.51,16.52,16.43,16.5,246712.0,16.51,16.52,16.43,16.5,246712.0
2024-05-30 14:30:00,16.5,16.53,16.46,16.46,255800.0,16.5,16.53,16.46,16.46,255800.0
2024-05-30 15:00:00,16.46,16.47,16.32,16.37,532288.0,16.46,16.47,16.32,16.37,532288.0
2024-05-30 15:30:00,16.37,16.46,16.33,16.45,1598435.0,16.37,16.46,16.33,16.45,1598435.0
2024-05-31 09:30:00,16.51,16.65,16.38,16.46,1026658.0,16.51,16.65,16.38,16.46,1026658.0
2024-05-31 10:00:00,16.47,16.48,16.26,16.27,759384.0,16.47,16.48,16.26,16.27,759384.0
2024-05-31 10:30:00,16.27,16.34,16.24,16.29,419436.0,16.27,16.34,16.24,16.29,419436.0
2024-05-31 11:00:00,16.29,16.31,16.24,16.3,439721.0,16.29,16.31,16.24,16.3,439721.0
2024-05-31 11:30:00,16.3,16.33,16.2,16.21,450561.0,16.3,16.33,16.2,16.21,450561.0
2024-05-31 12:00:00,16.21,16.22,16.15,16.18,535223.0,16.21,16.22,16.15,16.18,535223.0
2024-05-31 12:30:00,16.19,16.26,16.15,16.25,404615.0,16.19,16.26,16.15,16.25,404615.0
2024-05-31 13:00:00,16.25,16.42,16.25,16.41,497621.0,16.25,16.42,16.25,16.41,497621.0
2024-05-31 13:30:00,16.41,16.44,16.38,16.42,276585.0,16.41,16.44,16.38,16.42,276585.0
2024-05-31 14:00:00,16.41,16.49,16.41,16.47,332432.0,16.41,16.49,16.41,16.47,332432.0
2024-05-31 14:30:00,16.48,16.5,16.45,16.46,340960.0,16.48,16.5,16.45,16.46,340960.0
2024-05-31 15:00:00,16.46,16.53,16.44,16.48,576381.0,16.46,16.53,16.44,16.48,576381.0
2024-05-31 15:30:00,16.48,16.63,16.47,16.62,1975732.0,16.48,16.63,16.47,16.62,1975732.0
2024-06-03 09:30:00,16.7,17.08,16.64,16.96,1730688.0,16.7,17.08,16.64,16.96,1730688.0
2024-06-03 10:00:00,16.96,17.1,16.82,16.82,866405.0,16.96,17.1,16.82,16.82,866405.0
2024-06-03 10:30:00,16.82,16.9,16.74,16.85,397513.0,16.82,16.9,16.74,16.85,397513.0
2024-06-03 11:00:00,16.85,16.92,16.8,16.83,364771.0,16.85,16.92,16.8,16.83,364771.0
2024-06-03 11:30:00,16.83,16.92,16.77,16.8,407731.0,16.83,16.92,16.77,16.8,407731.0
2024-06-03 12:00:00,16.8,16.82,16.67,16.73,402239.0,16.8,16.82,16.67,16.73,402239.0
2024-06-03 12:30:00,16.72,16.81,16.71,16.8,227737.0,16.72,16.81,16.71,16.8,227737.0
2024-06-03 13:00:00,16.81,16.84,16.71,16.83,275077.0,16.81,16.84,16.71,16.83,275077.0
2024-06-03 13:30:00,16.82,16.9,16.82,16.87,316517.0,16.82,16.9,16.82,16.87,316517.0
2024-06-03 14:00:00,16.88,16.94,16.86,16.94,348988.0,16.88,16.94,16.86,16.94,348988.0
2024-06-03 14:30:00,16.94,17.09,16.92,17.04,822211.0,16.94,17.09,16.92,17.04,822211.0
2024-06-03 15:00:00,17.04,17.13,17.01,17.12,797531.0,17.04,17.13,17.01,17.12,797531.0
2024-06-03 15:30:00,17.11,17.23,17.09,17.18,2392443.0,17.11,17.23,17.09,17.18,2392443.0
2024-06-04 09:30:00,17.21,17.63,17.21,17.59,1749624.0,17.21,17.63,17.21,17.59,1749624.0
2024-06-04 10:00:00,17.6,17.75,17.59,17.73,1282079.0,17.6,17.75,17.59,17.73,1282079.0
2024-06-04 10:30:00,17.72,17.79,17.6,17.65,1122733.0,17.72,17.79,17.6,17.65,1122733.0
2024-06-04 11:00:00,17.66,17.67,17.58,17.6,760042.0,17.66,17.67,17.58,17.6,760042.0
2024-06-04 11:30:00,17.6,17.86,17.51,17.74,1055182.0,17.6,17.86,17.51,17.74,1055182.0
2024-06-04 12:00:00,17.75,17.79,17.64,17.74,559456.0,17.75,17.79,17.64,17.74,559456.0
2024-06-04 12:30:00,17.74,17.78,17.67,17.67,428269.0,17.74,17.78,17.67,17.67,428269.0
2024-06-04 13:00:00,17.68,17.77,17.63,17.75,492983.0,17.68,17.77,17.63,17.75,492983.0
2024-06-04 13:30:00,17.75,17.77,17.72,17.76,387490.0,17.75,17.77,17.72,17.76,387490.0
2024-06-04 14:00:00,17.76,17.85,17.75,17.84,477637.0,17.76,17.85,17.75,17.84,477637.0
2024-06-04 14:30:00,17.84,17.89,17.81,17.84,653684.0,17.84,17.89,17.81,17.84,653684.0
2024-06-04 15:00:00,17.84,17.89,17.82,17.87,744643.0,17.84,17.89,17.82,17.87,744643.0
2024-06-04 15:30:00,17.88,17.9,17.84,17.84,2403030.0,17.88,17.9,17.84,17.84,2403030.0
2024-06-05 09:30:00,17.95,18.13,17.72,17.91,2803633.0,17.95,18.13,17.72,17.91,2803633.0
2024-06-05 10:00:00,17.91,18.27,17.84,18.26,1563140.0,17.91,18.27,17.84,18.26,1563140.0
2024-06-05 10:30:00,18.27,18.38,18.21,18.28,1372713.0,18.27,18.38,18.21,18.28,1372713.0
2024-06-05 11:00:00,18.29,18.45,18.29,18.42,978309.0,18.29,18.45,18.29,18.42,978309.0
2024-06-05 11:30:00,18.42,18.44,18.33,18.37,700442.0,18.42,18.44,18.33,18.37,700442.0
2024-06-05 12:00:00,18.36,18.43,18.32,18.38,592475.0,18.36,18.43,18.32,18.38,592475.0
2024-06-05 12:30:00,18.39,18.46,18.38,18.42,415274.0,18.39,18.46,18.38,18.42,415274.0
2024-06-05 13:00:00,18.41,18.46,18.31,18.37,631848.0,18.41,18.46,18.31,18.37,631848.0
2024-06-05 13:30:00,18.37,18.44,18.34,18.43,462686.0,18.37,18.44,18.34,18.43,462686.0
2024-06-05 14:00:00,18.43,18.46,18.4,18.43,401084.0,18.43,18.46,18.4,18.43,401084.0
2024-06-05 14:30:00,18.43,18.46,18.38,18.43,434502.0,18.43,18.46,18.38,18.43,434502.0
2024-06-05 15:00:00,18.42,18.47,18.39,18.41,666447.0,18.42,18.47,18.39,18.41,666447.0
2024-06-05 15:30:00,18.41,18.48,18.39,18.45,2245236.0,18.41,18.48,18.39,18.45,2245236.0
2024-06-06 09:30:00,18.36,18.54,18.23,18.46,1026202.0,18.36,18.54,18.23,18.46,1026202.0
2024-06-06 10:00:00,18.45,18.53,18.4,18.53,569902.0,18.45,18.53,18.4,18.53,569902.0
2024-06-06 10:30:00,18.53,18.56,18.47,18.5,541847.0,18.53,18.56,18.47,18.5,541847.0
2024-06-06 11:00:00,18.5,18.51,18.39,18.46,439041.0,18.5,18.51,18.39,18.46,439041.0
2024-06-06 11:30:00,18.45,18.53,18.45,18.5,356345.0,18.45,18.53,18.45,18.5,356345.0
2024-06-06 12:00:00,18.5,18.5,18.42,18.46,461115.0,18.5,18.5,18.42,18.46,461115.0
2024-06-06 12:30:00,18.46,18.48,18.28,18.3,682361.0,18.46,18.48,18.28,18.3,682361.0
2024-06-06 13:00:00,18.3,18.39,18.27,18.28,745016.0,18.3,18.39,18.27,18.28,745016.0
2024-06-06 13:30:00,18.28,18.28,18.16,18.17,704214.0,18.28,18.28,18.16,18.17,704214.0
2024-06-06 14:00:00,18.17,18.18,18.03,18.05,803137.0,18.17,18.18,18.03,18.05,803137.0
2024-06-06 14:30:00,18.05,18.09,17.97,17.99,906081.0,18.05,18.09,17.97,17.99,906081.0
2024-06-06 15:00:00,17.99,18.02,17.92,17.95,781743.0,17.99,18.02,17.92,17.95,781743.0
2024-06-06 15:30:00,17.95,18.17,17.94,18.17,1850101.0,17.95,18.17,17.94,18.17,1850101.0
2024-06-07 09:30:00,17.94,18.1,17.78,17.86,1489628.0,17.94,18.1,17.78,17.86,1489628.0
2024-06-07 10:00:00,17.87,17.97,17.83,17.94,598306.0,17.87,17.97,17.83,17.94,598306.0
2024-06-07 10:30:00,17.94,17.99,17.85,17.87,417868.0,17.94,17.99,17.85,17.87,417868.0
2024-06-07 11:00:00,17.87,17.87,17.75,17.76,436755.0,17.87,17.87,17.75,17.76,436755.0
2024-06-07 11:30:00,17.76,17.92,17.76,17.8,306979.0,17.76,17.92,17.76,17.8,306979.0
2024-06-07 12:00:00,17.81,17.87,17.76,17.84,324903.0,17.81,17.87,17.76,17.84,324903.0
2024-06-07 12:30:00,17.84,17.88,17.73,17.73,420180.0,17.84,17.88,17.73,17.73,420180.0
2024-06-07 13:00:00,17.73,17.8,17.71,17.77,311651.0,17.73,17.8,17.71,17.77,311651.0
2024-06-07 13:30:00,17.78,17.8,17.72,17.73,218793.0,17.78,17.8,17.72,17.73,218793.0
2024-06-07 14:00:00,17.72,17.73,17.64,17.71,321625.0,17.72,17.73,17.64,17.71,321625.0
2024-06-07 14:30:00,17.71,17.8,17.7,17.8,268099.0,17.71,17.8,17.7,17.8,268099.0
2024-06-07 15:00:00,17.79,17.8,17.73,17.77,458063.0,17.79,17.8,17.73,17.77,458063.0
2024-06-07 15:30:00,17.77,17.87,17.73,17.8,1469222.0,17.77,17.87,17.73,17.8,1469222.0
2024-06-10 09:30:00,17.67,17.86,17.62,17.76,821576.0,17.67,17.86,17.62,17.76,821576.0
2024-06-10 10:00:00,17.76,17.77,17.57,17.65,490059.0,17.76,17.77,17.57,17.65,490059.0
2024-06-10 10:30:00,17.65,17.66,17.5,17.52,379840.0,17.65,17.66,17.5,17.52,379840.0
2024-06-10 11:00:00,17.52,17.58,17.51,17.57,296364.0,17.52,17.58,17.51,17.57,296364.0
2024-06-10 11:30:00,17.56,17.57,17.43,17.46,357054.0,17.56,17.57,17.43,17.46,357054.0
2024-06-10 12:00:00,17.46,17.54,17.43,17.53,280389.0,17.46,17.54,17.43,17.53,280389.0
2024-06-10 12:30:00,17.54,17.57,17.51,17.53,326326.0,17.54,17.57,17.51,17.53,326326.0
2024-06-10 13:00:00,17.53,17.59,17.51,17.55,286588.0,17.53,17.59,17.51,17.55,286588.0
2024-06-10 13:30:00,17.55,17.63,17.54,17.57,286090.0,17.55,17.63,17.54,17.57,286090.0
2024-06-10 14:00:00,17.56,17.67,17.53,17.66,242742.0,17.56,17.67,17.53,17.66,242742.0
2024-06-10 14:30:00,17.66,17.73,17.66,17.67,266020.0,17.66,17.73,17.66,17.67,266020.0
2024-06-10 15:00:00,17.68,17.7,17.65,17.67,271379.0,17.68,17.7,17.65,17.67,271379.0
2024-06-10 15:30:00,17.67,17.68,17.57,17.58,1093463.0,17.67,17.68,17.57,17.58,1093463.0
2024-06-11 09:30:00,17.47,17.54,17.34,17.42,480943.0,17.47,17.54,17.34,17.42,480943.0
2024-06-11 10:00:00,17.41,17.68,17.41,17.61,466437.0,17.41,17.68,17.41,17.61,466437.0
2024-06-11 10:30:00,17.6,17.69,17.59,17.64,458605.0,17.6,17.69,17.59,17.64,458605.0
2024-06-11 11:00:00,17.64,17.68,17.57,17.59,251985.0,17.64,17.68,17.57,17.59,251985.0
2024-06-11 11:30:00,17.59,17.67,17.56,17.64,231934.0,17.59,17.67,17.56,17.64,231934.0
2024-06-11 12:00:00,17.64,17.64,17.54,17.58,178555.0,17.64,17.64,17.54,17.58,178555.0
2024-06-11 12:30:00,17.58,17.61,17.55,17.57,158850.0,17.58,17.61,17.55,17.57,158850.0
2024-06-11 13:00:00,17.57,17.6,17.54,17.59,167949.0,17.57,17.6,17.54,17.59,167949.0
2024-06-11 13:30:00,17.59,17.61,17.56,17.6,208366.0,17.59,17.61,17.56,17.6,208366.0
2024-06-11 14:00:00,17.6,17.6,17.55,17.57,218003.0,17.6,17.6,17.55,17.57,218003.0
2024-06-11 14:30:00,17.57,17.58,17.54,17.55,211421.0,17.57,17.58,17.54,17.55,211421.0
2024-06-11 15:00:00,17.55,17.59,17.52,17.57,209494.0,17.55,17.59,17.52,17.57,209494.0
2024-06-11 15:30:00,17.57,17.59,17.49,17.5,1077121.0,17.57,17.59,17.49,17.5,1077121.0
2024-06-12 09:30:00,17.97,18.22,17.95,18.02,1519047.0,17.97,18.22,17.95,18.02,1519047.0
2024-06-12 10:00:00,18.02,18.14,17.92,17.93,877182.0,18.02,18.14,17.92,17.93,877182.0
2024-06-12 10:30:00,17.92,18.05,17.9,18.02,394323.0,17.92,18.05,17.9,18.02,394323.0
2024-06-12 11:00:00,18.02,18.02,17.94,17.96,240367.0,18.02,18.02,17.94,17.96,240367.0
2024-06-12 11:30:00,17.97,18.0,17.91,17.93,268155.0,17.97,18.0,17.91,17.93,268155.0
2024-06-12 12:00:00,17.92,17.93,17.87,17.9,241016.0,17.92,17.93,17.87,17.9,241016.0
2024-06-12 12:30:00,17.91,18.01,17.88,18.01,325933.0,17.91,18.01,17.88,18.01,325933.0
2024-06-12 13:00:00,18.01,18.04,17.99,18.01,375327.0,18.01,18.04,17.99,18.01,375327.0
2024-06-12 13:30:00,18.0,18.08,17.98,18.03,339901.0,18.0,18.08,17.98,18.03,339901.0
2024-06-12 14:00:00,18.02,18.07,17.91,18.01,522542.0,18.02,18.07,17.91,18.01,522542.0
2024-06-12 14:30:00,18.01,18.11,17.93,18.04,626212.0,18.01,18.11,17.93,18.04,626212.0
2024-06-12 15:00:00,18.04,18.08,17.9,17.95,426980.0,18.04,18.08,17.9,17.95,426980.0
2024-06-12 15:30:00,17.95,18.13,17.93,18.01,1996879.0,17.95,18.13,17.93,18.01,1996879.0
2024-06-13 09:30:00,18.04,18.07,17.74,17.74,977871.0,18.04,18.07,17.74,17.74,977871.0
2024-06-13 10:00:00,17.75,17.86,17.72,17.77,413736.0,17.75,17.86,17.72,17.77,413736.0
2024-06-13 10:30:00,17.77,17.78,17.69,17.69,419042.0,17.77,17.78,17.69,17.69,419042.0
2024-06-13 11:00:00,17.7,17.7,17.57,17.58,644365.0,17.7,17.7,17.57,17.58,644365.0
2024-06-13 11:30:00,17.57,17.63,17.54,17.62,693541.0,17.57,17.63,17.54,17.62,693541.0
2024-06-13 12:00:00,17.62,17.62,17.56,17.6,476839.0,17.62,17.62,17.56,17.6,476839.0
2024-06-13 12:30:00,17.6,17.68,17.59,17.64,417404.0,17.6,17.68,17.59,17.64,417404.0
2024-06-13 13:00:00,17.64,17.79,17.62,17.77,347770.0,17.64,17.79,17.62,17.77,347770.0
2024-06-13 13:30:00,17.78,17.86,17.76,17.84,386890.0,17.78,17.86,17.76,17.84,386890.0
2024-06-13 14:00:00,17.84,17.88,17.82,17.86,373592.0,17.84,17.88,17.82,17.86,373592.0
2024-06-13 14:30:00,17.86,17.91,17.82,17.89,452066.0,17.86,17.91,17.82,17.89,452066.0
2024-06-13 15:00:00,17.88,17.93,17.86,17.91,505082.0,17.88,17.93,17.86,17.91,505082.0
2024-06-13 15:30:00,17.91,17.97,17.89,17.89,1841877.0,17.91,17.97,17.89,17.89,1841877.0
2024-06-14 09:30:00,17.66,17.69,16.77,16.81,2459389.0,17.66,17.69,16.77,16.81,2459389.0
2024-06-14 10:00:00,16.79,16.83,16.57,16.71,1998843.0,16.79,16.83,16.57,16.71,1998843.0
2024-06-14 10:30:00,16.7,16.8,16.65,16.67,1710965.0,16.7,16.8,16.65,16.67,1710965.0
2024-06-14 11:00:00,16.67,16.68,16.43,16.52,1605836.0,16.67,16.68,16.43,16.52,1605836.0
2024-06-14 11:30:00,16.52,16.57,16.43,16.44,1125822.0,16.52,16.57,16.43,16.44,1125822.0
2024-06-14 12:00:00,16.44,16.53,16.36,16.45,1151526.0,16.44,16.53,16.36,16.45,1151526.0
2024-06-14 12:30:00,16.45,16.53,16.43,16.43,657471.0,16.45,16.53,16.43,16.43,657471.0
2024-06-14 13:00:00,16.44,16.55,16.43,16.55,724728.0,16.44,16.55,16.43,16.55,724728.0
2024-06-14 13:30:00,16.55,16.64,16.5,16.51,652297.0,16.55,16.64,16.5,16.51,652297.0
2024-06-14 14:00:00,16.51,16.55,16.46,16.52,649462.0,16.51,16.55,16.46,16.52,649462.0
2024-06-14 14:30:00,16.53,16.6,16.51,16.57,663494.0,16.53,16.6,16.51,16.57,663494.0
2024-06-14 15:00:00,16.57,16.58,16.49,16.51,1050841.0,16.57,16.58,16.49,16.51,1050841.0
2024-06-14 15:30:00,16.51,16.64,16.49,16.57,3301818.0,16.51,16.64,16.49,16.57,3301818.0
2024-06-17 09:30:00,16.44,16.64,16.18,16.36,3257518.0,16.44,16.64,16.18,16.36,3257518.0
2024-06-17 10:00:00,16.37,16.44,16.29,16.34,737755.0,16.37,16.44,16.29,16.34,737755.0
2024-06-17 10:30:00,16.33,16.39,16.29,16.35,469881.0,16.33,16.39,16.29,16.35,469881.0
2024-06-17 11:00:00,16.35,16.37,16.29,16.34,562991.0,16.35,16.37,16.29,16.34,562991.0
2024-06-17 11:30:00,16.34,16.35,16.25,16.3,430789.0,16.34,16.35,16.25,16.3,430789.0
2024-06-17 12:00:00,16.3,16.35,16.25,16.34,1184544.0,16.3,16.35,16.25,16.34,1184544.0
2024-06-17 12:30:00,16.34,16.38,16.32,16.34,441011.0,16.34,16.38,16.32,16.34,441011.0
2024-06-17 13:00:00,16.35,16.48,16.28,16.48,417004.0,16.35,16.48,16.28,16.48,417004.0
2024-06-17 13:30:00,16.48,16.54,16.43,16.5,654695.0,16.48,16.54,16.43,16.5,654695.0
2024-06-17 14:00:00,16.5,16.57,16.49,16.57,495337.0,16.5,16.57,16.49,16.57,495337.0
2024-06-17 14:30:00,16.57,16.62,16.54,16.6,663291.0,16.57,16.62,16.54,16.6,663291.0
2024-06-17 15:00:00,16.59,16.79,16.57,16.77,742873.0,16.59,16.79,16.57,16.77,742873.0
2024-06-17 15:30:00,16.77,17.0,16.76,16.94,4017878.0,16.77,17.0,16.76,16.94,4017878.0
2024-06-18 09:30:00,17.35,17.45,16.93,17.02,1768018.0,17.35,17.45,16.93,17.02,1768018.0
2024-06-18 10:00:00,17.02,17.03,16.94,17.0,542366.0,17.02,17.03,16.94,17.0,542366.0
2024-06-18 10:30:00,17.0,17.06,16.98,17.01,584405.0,17.0,17.06,16.98,17.01,584405.0
2024-06-18 11:00:00,17.01,17.02,16.91,16.91,395008.0,17.01,17.02,16.91,16.91,395008.0
2024-06-18 11:30:00,16.91,16.99,16.89,16.98,412483.0,16.91,16.99,16.89,16.98,412483.0
2024-06-18 12:00:00,16.98,17.07,16.95,16.98,399817.0,16.98,17.07,16.95,16.98,399817.0
2024-06-18 12:30:00,16.98,17.01,16.98,17.0,201411.0,16.98,17.01,16.98,17.0,201411.0
2024-06-18 13:00:00,17.0,17.09,16.99,17.03,614808.0,17.0,17.09,16.99,17.03,614808.0
2024-06-18 13:30:00,17.03,17.05,17.0,17.01,259464.0,17.03,17.05,17.0,17.01,259464.0
2024-06-18 14:00:00,17.01,17.02,16.96,16.99,284656.0,17.01,17.02,16.96,16.99,284656.0
2024-06-18 14:30:00,16.99,17.03,16.98,17.03,192344.0,16.99,17.03,16.98,17.03,192344.0
2024-06-18 15:00:00,17.03,17.05,16.99,17.03,361914.0,17.03,17.05,16.99,17.03,361914.0
2024-06-18 15:30:00,17.03,17.04,16.95,16.97,2610095.0,17.03,17.04,16.95,16.97,2610095.0
2024-06-20 09:30:00,16.89,17.05,16.85,16.93,739326.0,16.89,17.05,16.85,16.93,739326.0
2024-06-20 10:00:00,16.93,17.11,16.92,17.11,859200.0,16.93,17.11,16.92,17.11,859200.0
2024-06-20 10:30:00,17.1,17.2,17.05,17.16,633434.0,17.1,17.2,17.05,17.16,633434.0
2024-06-20 11:00:00,17.16,17.18,16.99,17.03,337025.0,17.16,17.18,16.99,17.03,337025.0
2024-06-20 11:30:00,17.03,17.06,16.99,17.02,424305.0,17.03,17.06,16.99,17.02,424305.0
2024-06-20 12:00:00,17.02,17.11,17.01,17.02,428049.0,17.02,17.11,17.01,17.02,428049.0
2024-06-20 12:30:00,17.01,17.11,17.0,17.08,266366.0,17.01,17.11,17.0,17.08,266366.0
2024-06-20 13:00:00,17.09,17.11,17.03,17.04,293819.0,17.09,17.11,17.03,17.04,293819.0
2024-06-20 13:30:00,17.04,17.15,17.0,17.13,231031.0,17.04,17.15,17.0,17.13,231031.0
2024-06-20 14:00:00,17.14,17.18,17.12,17.17,310071.0,17.14,17.18,17.12,17.17,310071.0
2024-06-20 14:30:00,17.18,17.24,17.16,17.21,393187.0,17.18,17.24,17.16,17.21,393187.0
2024-06-20 15:00:00,17.21,17.24,17.16,17.18,621441.0,17.21,17.24,17.16,17.18,621441.0
2024-06-20 15:30:00,17.18,17.24,17.14,17.19,2102179.0,17.18,17.24,17.14,17.19,2102179.0
2024-06-21 09:30:00,17.11,17.23,16.94,17.21,1048008.0,17.11,17.23,16.94,17.21,1048008.0
2024-06-21 10:00:00,17.21,17.22,17.07,17.15,429560.0,17.21,17.22,17.07,17.15,429560.0
2024-06-21 10:30:00,17.14,17.15,17.05,17.13,287005.0,17.14,17.15,17.05,17.13,287005.0
2024-06-21 11:00:00,17.13,17.15,17.05,17.07,274896.0,17.13,17.15,17.05,17.07,274896.0
2024-06-21 11:30:00,17.07,17.13,17.05,17.1,255495.0,17.07,17.13,17.05,17.1,255495.0
2024-06-21 12:00:00,17.1,17.16,17.1,17.15,235461.0,17.1,17.16,17.1,17.15,235461.0
2024-06-21 12:30:00,17.15,17.19,17.14,17.16,254244.0,17.15,17.19,17.14,17.16,254244.0
2024-06-21 13:00:00,17.16,17.21,17.09,17.1,366355.0,17.16,17.21,17.09,17.1,366355.0
2024-06-21 13:30:00,17.09,17.17,17.08,17.16,273564.0,17.09,17.17,17.08,17.16,273564.0
2024-06-21 14:00:00,17.16,17.2,17.14,17.17,380416.0,17.16,17.2,17.14,17.17,380416.0
2024-06-21 14:30:00,17.18,17.23,17.17,17.21,409577.0,17.18,17.23,17.17,17.21,409577.0
2024-06-21 15:00:00,17.2,17.22,17.17,17.2,465553.0,17.2,17.22,17.17,17.2,465553.0
2024-06-21 15:30:00,17.2,17.3,17.18,17.29,2421164.0,17.2,17.3,17.18,17.29,2421164.0
2024-06-24 09:30:00,17.35,17.43,17.23,17.33,793025.0,17.35,17.43,17.23,17.33,793025.0
2024-06-24 10:00:00,17.33,17.42,17.29,17.31,580008.0,17.33,17.42,17.29,17.31,580008.0
2024-06-24 10:30:00,17.3,17.36,17.2,17.27,677348.0,17.3,17.36,17.2,17.27,677348.0
2024-06-24 11:00:00,17.26,17.31,17.24,17.25,255001.0,17.26,17.31,17.24,17.25,255001.0
2024-06-24 11:30:00,17.25,17.32,17.18,17.23,330971.0,17.25,17.32,17.18,17.23,330971.0
2024-06-24 12:00:00,17.23,17.31,17.23,17.29,322742.0,17.23,17.31,17.23,17.29,322742.0
2024-06-24 12:30:00,17.29,17.31,17.21,17.21,283166.0,17.29,17.31,17.21,17.21,283166.0
2024-06-24 13:00:00,17.21,17.3,17.21,17.26,251381.0,17.21,17.3,17.21,17.26,251381.0
2024-06-24 13:30:00,17.25,17.32,17.25,17.32,224359.0,17.25,17.32,17.25,17.32,224359.0
2024-06-24 14:00:00,17.32,17.45,17.3,17.44,413037.0,17.32,17.45,17.3,17.44,413037.0
2024-06-24 14:30:00,17.45,17.6,17.44,17.57,560991.0,17.45,17.6,17.44,17.57,560991.0
2024-06-24 15:00:00,17.57,17.58,17.5,17.51,540015.0,17.57,17.58,17.5,17.51,540015.0
2024-06-24 15:30:00,17.51,17.51,17.38,17.4,1915875.0,17.51,17.51,17.38,17.4,1915875.0
2024-06-25 09:30:00,17.89,18.27,17.64,18.05,3416908.0,17.89,18.27,17.64,18.05,3416908.0
2024-06-25 10:00:00,18.05,18.31,18.02,18.1,2053830.0,18.05,18.31,18.02,18.1,2053830.0
2024-06-25 10:30:00,18.1,18.23,18.01,18.21,883446.0,18.1,18.23,18.01,18.21,883446.0
2024-06-25 11:00:00,18.21,18.38,18.15,18.27,1327522.0,18.21,18.38,18.15,18.27,1327522.0
2024-06-25 11:30:00,18.28,18.39,18.26,18.28,652296.0,18.28,18.39,18.26,18.28,652296.0
2024-06-25 12:00:00,18.27,18.43,18.27,18.39,795862.0,18.27,18.43,18.27,18.39,795862.0
2024-06-25 12:30:00,18.39,18.51,18.31,18.46,792898.0,18.39,18.51,18.31,18.46,792898.0
2024-06-25 13:00:00,18.45,18.49,18.35,18.41,584221.0,18.45,18.49,18.35,18.41,584221.0
2024-06-25 13:30:00,18.41,18.43,18.29,18.34,612041.0,18.41,18.43,18.29,18.34,612041.0
2024-06-25 14:00:00,18.34,18.42,18.32,18.38,491892.0,18.34,18.42,18.32,18.38,491892.0
2024-06-25 14:30:00,18.38,18.42,18.33,18.36,612094.0,18.38,18.42,18.33,18.36,612094.0
2024-06-25 15:00:00,18.37,18.41,18.24,18.28,832493.0,18.37,18.41,18.24,18.28,832493.0
2024-06-25 15:30:00,18.28,18.32,18.18,18.29,3179131.0,18.28,18.32,18.18,18.29,3179131.0
2024-06-26 09:30:00,18.09,18.35,17.97,18.19,1248116.0,18.09,18.35,17.97,18.19,1248116.0
2024-06-26 10:00:00,18.19,18.41,18.15,18.39,646059.0,18.19,18.41,18.15,18.39,646059.0
2024-06-26 10:30:00,18.39,18.39,18.31,18.33,382805.0,18.39,18.39,18.31,18.33,382805.0
2024-06-26 11:00:00,18.33,18.44,18.28,18.39,521026.0,18.33,18.44,18.28,18.39,521026.0
2024-06-26 11:30:00,18.39,18.47,18.37,18.42,470019.0,18.39,18.47,18.37,18.42,470019.0
2024-06-26 12:00:00,18.43,18.49,18.4,18.43,342400.0,18.43,18.49,18.4,18.43,342400.0
2024-06-26 12:30:00,18.43,18.58,18.42,18.55,437648.0,18.43,18.58,18.42,18.55,437648.0
2024-06-26 13:00:00,18.55,18.59,18.52,18.56,310725.0,18.55,18.59,18.52,18.56,310725.0
2024-06-26 13:30:00,18.55,18.59,18.51,18.55,361052.0,18.55,18.59,18.51,18.55,361052.0
2024-06-26 14:00:00,18.55,18.58,18.47,18.57,406030.0,18.55,18.58,18.47,18.57,406030.0
2024-06-26 14:30:00,18.57,18.63,18.55,18.61,404351.0,18.57,18.63,18.55,18.61,404351.0
2024-06-26 15:00:00,18.62,18.63,18.57,18.6,480045.0,18.62,18.63,18.57,18.6,480045.0
2024-06-26 15:30:00,18.59,18.68,18.57,18.6,1634901.0,18.59,18.68,18.57,18.6,1634901.0
2024-06-27 09:30:00,18.68,18.75,18.52,18.68,1178720.0,18.68,18.75,18.52,18.68,1178720.0
2024-06-27 10:00:00,18.68,18.7,18.5,18.54,642951.0,18.68,18.7,18.5,18.54,642951.0
2024-06-27 10:30:00,18.55,18.56,18.42,18.46,441651.0,18.55,18.56,18.42,18.46,441651.0
2024-06-27 11:00:00,18.46,18.47,18.37,18.41,530396.0,18.46,18.47,18.37,18.41,530396.0
2024-06-27 11:30:00,18.41,18.41,18.29,18.31,429538.0,18.41,18.41,18.29,18.31,429538.0
2024-06-27 12:00:00,18.3,18.52,18.29,18.48,371183.0,18.3,18.52,18.29,18.48,371183.0
2024-06-27 12:30:00,18.47,18.5,18.45,18.45,208863.0,18.47,18.5,18.45,18.45,208863.0
2024-06-27 13:00:00,18.45,18.51,18.44,18.46,169813.0,18.45,18.51,18.44,18.46,169813.0
2024-06-27 13:30:00,18.47,18.57,18.46,18.55,198421.0,18.47,18.57,18.46,18.55,198421.0
2024-06-27 14:00:00,18.55,18.56,18.51,18.54,191287.0,18.55,18.56,18.51,18.54,191287.0
2024-06-27 14:30:00,18.54,18.63,18.52,18.61,283120.0,18.54,18.63,18.52,18.61,283120.0
2024-06-27 15:00:00,18.61,18.7,18.58,18.66,485032.0,18.61,18.7,18.58,18.66,485032.0
2024-06-27 15:30:00,18.66,18.68,18.59,18.64,1216084.0,18.66,18.68,18.59,18.64,1216084.0
2024-06-28 09:30:00,18.67,18.77,18.58,18.73,682692.0,18.67,18.77,18.58,18.73,682692.0
2024-06-28 10:00:00,18.73,18.78,18.65,18.75,581847.0,18.73,18.78,18.65,18.75,581847.0
2024-06-28 10:30:00,18.75,18.82,18.73,18.78,426208.0,18.75,18.82,18.73,18.78,426208.0
2024-06-28 11:00:00,18.77,18.77,18.66,18.73,437332.0,18.77,18.77,18.66,18.73,437332.0
2024-06-28 11:30:00,18.72,18.88,18.7,18.88,522898.0,18.72,18.88,18.7,18.88,522898.0
2024-06-28 12:00:00,18.88,18.88,18.62,18.71,378546.0,18.88,18.88,18.62,18.71,378546.0
2024-06-28 12:30:00,18.72,18.72,18.56,18.63,312492.0,18.72,18.72,18.56,18.63,312492.0
2024-06-28 13:00:00,18.63,18.82,18.6,18.79,404153.0,18.63,18.82,18.6,18.79,404153.0
2024-06-28 13:30:00,18.79,18.85,18.77,18.83,378597.0,18.79,18.85,18.77,18.83,378597.0
2024-06-28 14:00:00,18.82,18.88,18.81,18.82,502047.0,18.82,18.88,18.81,18.82,502047.0
2024-06-28 14:30:00,18.82,18.84,18.79,18.8,428973.0,18.82,18.84,18.79,18.8,428973.0
2024-06-28 15:00:00,18.8,18.81,18.72,18.76,605970.0,18.8,18.81,18.72,18.76,605970.0
2024-06-28 15:30:00,18.76,18.81,18.62,18.8,3071242.0,18.76,18.81,18.62,18.8,3071242.0
2024-07-01 09:30:00,18.8,18.86,18.1,18.11,1611173.0,18.8,18.86,18.1,18.11,1611173.0
2024-07-01 10:00:00,18.11,18.19,17.83,17.85,1478901.0,18.11,18.19,17.83,17.85,1478901.0
2024-07-01 10:30:00,17.85,17.92,17.72,17.75,1042034.0,17.85,17.92,17.72,17.75,1042034.0
2024-07-01 11:00:00,17.74,17.77,17.6,17.66,807019.0,17.74,17.77,17.6,17.66,807019.0
2024-07-01 11:30:00,17.66,17.67,17.56,17.57,678399.0,17.66,17.67,17.56,17.57,678399.0
2024-07-01 12:00:00,17.58,17.6,17.48,17.56,705799.0,17.58,17.6,17.48,17.56,705799.0
2024-07-01 12:30:00,17.56,17.69,17.47,17.68,742902.0,17.56,17.69,17.47,17.68,742902.0
2024-07-01 13:00:00,17.68,17.76,17.6,17.66,548247.0,17.68,17.76,17.6,17.66,548247.0
2024-07-01 13:30:00,17.66,17.67,17.58,17.64,339271.0,17.66,17.67,17.58,17.64,339271.0
2024-07-01 14:00:00,17.65,17.8,17.63,17.77,367394.0,17.65,17.8,17.63,17.77,367394.0
2024-07-01 14:30:00,17.77,17.85,17.75,17.8,470888.0,17.77,17.85,17.75,17.8,470888.0
2024-07-01 15:00:00,17.8,17.85,17.74,17.74,641051.0,17.8,17.85,17.74,17.74,641051.0
2024-07-01 15:30:00,17.75,17.77,17.64,17.69,1945450.0,17.75,17.77,17.64,17.69,1945450.0
2024-07-02 09:30:00,17.65,17.78,17.57,17.71,751821.0,17.65,17.78,17.57,17.71,751821.0
2024-07-02 10:00:00,17.72,17.89,17.68,17.86,768578.0,17.72,17.89,17.68,17.86,768578.0
2024-07-02 10:30:00,17.86,17.87,17.71,17.71,317010.0,17.86,17.87,17.71,17.71,317010.0
2024-07-02 11:00:00,17.71,17.72,17.63,17.66,340598.0,17.71,17.72,17.63,17.66,340598.0
2024-07-02 11:30:00,17.66,17.67,17.5,17.5,434451.0,17.66,17.67,17.5,17.5,434451.0
2024-07-02 12:00:00,17.5,17.55,17.46,17.53,338120.0,17.5,17.55,17.46,17.53,338120.0
2024-07-02 12:30:00,17.53,17.6,17.51,17.55,282907.0,17.53,17.6,17.51,17.55,282907.0
2024-07-02 13:00:00,17.54,17.58,17.52,17.55,210340.0,17.54,17.58,17.52,17.55,210340.0
2024-07-02 13:30:00,17.54,17.56,17.48,17.55,269565.0,17.54,17.56,17.48,17.55,269565.0
2024-07-02 14:00:00,17.55,17.58,17.52,17.57,216370.0,17.55,17.58,17.52,17.57,216370.0
2024-07-02 14:30:00,17.57,17.62,17.51,17.6,350932.0,17.57,17.62,17.51,17.6,350932.0
2024-07-02 15:00:00,17.61,17.66,17.58,17.63,395502.0,17.61,17.66,17.58,17.63,395502.0
2024-07-02 15:30:00,17.62,17.71,17.6,17.62,1336522.0,17.62,17.71,17.6,17.62,1336522.0
2024-07-03 09:30:00,17.69,17.69,17.35,17.44,710274.0,17.69,17.69,17.35,17.44,710274.0
2024-07-03 10:00:00,17.45,17.66,17.43,17.66,536644.0,17.45,17.66,17.43,17.66,536644.0
2024-07-03 10:30:00,17.65,17.74,17.54,17.55,625497.0,17.65,17.74,17.54,17.55,625497.0
2024-07-03 11:00:00,17.55,17.56,17.49,17.55,465316.0,17.55,17.56,17.49,17.55,465316.0
2024-07-03 11:30:00,17.55,17.56,17.43,17.52,487912.0,17.55,17.56,17.43,17.52,487912.0
2024-07-03 12:00:00,17.52,17.54,17.48,17.53,336712.0,17.52,17.54,17.48,17.53,336712.0
2024-07-03 12:30:00,17.53,17.63,17.51,17.55,1282158.0,17.53,17.63,17.51,17.55,1282158.0
2024-07-05 09:30:00,17.47,17.56,17.35,17.36,759611.0,17.47,17.56,17.35,17.36,759611.0
2024-07-05 10:00:00,17.36,17.41,17.16,17.24,762933.0,17.36,17.41,17.16,17.24,762933.0
2024-07-05 10:30:00,17.23,17.35,17.22,17.3,665993.0,17.23,17.35,17.22,17.3,665993.0
2024-07-05 11:00:00,17.3,17.38,17.25,17.3,345537.0,17.3,17.38,17.25,17.3,345537.0
2024-07-05 11:30:00,17.31,17.35,17.25,17.28,333318.0,17.31,17.35,17.25,17.28,333318.0
2024-07-05 12:00:00,17.28,17.35,17.26,17.28,225287.0,17.28,17.35,17.26,17.28,225287.0
2024-07-05 12:30:00,17.27,17.4,17.26,17.39,359378.0,17.27,17.4,17.26,17.39,359378.0
2024-07-05 13:00:00,17.39,17.47,17.35,17.46,487163.0,17.39,17.47,17.35,17.46,487163.0
2024-07-05 13:30:00,17.46,17.53,17.43,17.52,335278.0,17.46,17.53,17.43,17.52,335278.0
2024-07-05 14:00:00,17.52,17.53,17.46,17.51,303636.0,17.52,17.53,17.46,17.51,303636.0
2024-07-05 14:30:00,17.52,17.55,17.48,17.53,278561.0,17.52,17.55,17.48,17.53,278561.0
2024-07-05 15:00:00,17.52,17.55,17.5,17.5,450099.0,17.52,17.55,17.5,17.5,450099.0
2024-07-05 15:30:00,17.5,17.56,17.48,17.48,2094146.0,17.5,17.56,17.48,17.48,2094146.0
2024-07-08 09:30:00,17.56,18.18,17.55,18.13,1758489.0,17.56,18.18,17.55,18.13,1758489.0
2024-07-08 10:00:00,18.14,18.15,18.0,18.01,1415535.0,18.14,18.15,18.0,18.01,1415535.0
2024-07-08 10:30:00,18.0,18.17,17.96,18.16,800381.0,18.0,18.17,17.96,18.16,800381.0
2024-07-08 11:00:00,18.16,18.24,18.14,18.19,897375.0,18.16,18.24,18.14,18.19,897375.0
2024-07-08 11:30:00,18.19,18.27,18.13,18.25,630823.0,18.19,18.27,18.13,18.25,630823.0
2024-07-08 12:00:00,18.25,18.33,18.19,18.3,701130.0,18.25,18.33,18.19,18.3,701130.0
2024-07-08 12:30:00,18.3,18.35,18.28,18.35,534972.0,18.3,18.35,18.28,18.35,534972.0
2024-07-08 13:00:00,18.34,18.38,18.25,18.31,430759.0,18.34,18.38,18.25,18.31,430759.0
2024-07-08 13:30:00,18.31,18.38,18.3,18.37,415722.0,18.31,18.38,18.3,18.37,415722.0
2024-07-08 14:00:00,18.36,18.37,18.3,18.3,329829.0,18.36,18.37,18.3,18.3,329829.0
2024-07-08 14:30:00,18.3,18.31,18.25,18.25,427163.0,18.3,18.31,18.25,18.25,427163.0
2024-07-08 15:00:00,18.26,18.26,18.17,18.25,574880.0,18.26,18.26,18.17,18.25,574880.0
2024-07-08 15:30:00,18.25,18.25,18.08,18.14,1660063.0,18.25,18.25,18.08,18.14,1660063.0
2024-07-09 09:30:00,18.24,18.43,18.2,18.37,703547.0,18.24,18.43,18.2,18.37,703547.0
2024-07-09 10:00:00,18.37,18.41,18.28,18.3,510168.0,18.37,18.41,18.28,18.3,510168.0
2024-07-09 10:30:00,18.3,18.44,18.28,18.42,747447.0,18.3,18.44,18.28,18.42,747447.0
2024-07-09 11:00:00,18.43,18.47,18.33,18.35,740021.0,18.43,18.47,18.33,18.35,740021.0
2024-07-09 11:30:00,18.35,18.43,18.28,18.41,547759.0,18.35,18.43,18.28,18.41,547759.0
2024-07-09 12:00:00,18.41,18.49,18.41,18.49,313460.0,18.41,18.49,18.41,18.49,313460.0
2024-07-09 12:30:00,18.49,18.59,18.45,18.59,531045.0,18.49,18.59,18.45,18.59,531045.0
2024-07-09 13:00:00,18.59,18.72,18.55,18.58,812802.0,18.59,18.72,18.55,18.58,812802.0
2024-07-09 13:30:00,18.58,18.62,18.55,18.55,303220.0,18.58,18.62,18.55,18.55,303220.0
2024-07-09 14:00:00,18.55,18.58,18.5,18.54,236875.0,18.55,18.58,18.5,18.54,236875.0
2024-07-09 14:30:00,18.53,18.62,18.51,18.58,657581.0,18.53,18.62,18.51,18.58,657581.0
2024-07-09 15:00:00,18.59,18.63,18.57,18.57,447521.0,18.59,18.63,18.57,18.57,447521.0
2024-07-09 15:30:00,18.57,18.68,18.56,18.66,2229978.0,18.57,18.68,18.56,18.66,2229978.0
2024-07-10 09:30:00,18.8,19.04,18.72,18.77,1378600.0,18.8,19.04,18.72,18.77,1378600.0
2024-07-10 10:00:00,18.77,18.82,18.59,18.65,673387.0,18.77,18.82,18.59,18.65,673387.0
2024-07-10 10:30:00,18.64,18.72,18.62,18.72,440374.0,18.64,18.72,18.62,18.72,440374.0
2024-07-10 11:00:00,18.73,18.79,18.68,18.76,381062.0,18.73,18.79,18.68,18.76,381062.0
2024-07-10 11:30:00,18.76,18.8,18.72,18.78,277196.0,18.76,18.8,18.72,18.78,277196.0
2024-07-10 12:00:00,18.78,18.9,18.78,18.86,452995.0,18.78,18.9,18.78,18.86,452995.0
2024-07-10 12:30:00,18.85,18.86,18.78,18.82,298969.0,18.85,18.86,18.78,18.82,298969.0
2024-07-10 13:00:00,18.82,18.87,18.8,18.8,221259.0,18.82,18.87,18.8,18.8,221259.0
2024-07-10 13:30:00,18.8,18.83,18.75,18.79,324168.0,18.8,18.83,18.75,18.79,324168.0
2024-07-10 14:00:00,18.8,18.82,18.76,18.81,360135.0,18.8,18.82,18.76,18.81,360135.0
2024-07-10 14:30:00,18.82,18.85,18.8,18.83,265130.0,18.82,18.85,18.8,18.83,265130.0
2024-07-10 15:00:00,18.82,18.85,18.72,18.73,262017.0,18.82,18.85,18.72,18.73,262017.0
2024-07-10 15:30:00,18.73,18.81,18.7,18.75,1842311.0,18.73,18.81,18.7,18.75,1842311.0
2024-07-11 09:30:00,18.5,18.55,18.1,18.41,1715746.0,18.5,18.55,18.1,18.41,1715746.0
2024-07-11 10:00:00,18.41,18.57,18.4,18.57,639913.0,18.41,18.57,18.4,18.57,639913.0
2024-07-11 10:30:00,18.57,18.63,18.53,18.55,450961.0,18.57,18.63,18.53,18.55,450961.0
2024-07-11 11:00:00,18.55,18.74,18.52,18.68,423963.0,18.55,18.74,18.52,18.68,423963.0
2024-07-11 11:30:00,18.67,18.82,18.67,18.7,365390.0,18.67,18.82,18.67,18.7,365390.0
2024-07-11 12:00:00,18.7,18.75,18.63,18.71,367202.0,18.7,18.75,18.63,18.71,367202.0
2024-07-11 12:30:00,18.71,18.78,18.67,18.7,520436.0,18.71,18.78,18.67,18.7,520436.0
2024-07-11 13:00:00,18.7,18.84,18.67,18.83,280069.0,18.7,18.84,18.67,18.83,280069.0
2024-07-11 13:30:00,18.82,18.86,18.71,18.71,239335.0,18.82,18.86,18.71,18.71,239335.0
2024-07-11 14:00:00,18.71,18.75,18.64,18.73,342677.0,18.71,18.75,18.64,18.73,342677.0
2024-07-11 14:30:00,18.73,18.84,18.73,18.81,335581.0,18.73,18.84,18.73,18.81,335581.0
2024-07-11 15:00:00,18.81,18.96,18.79,18.94,1012846.0,18.81,18.96,18.79,18.94,1012846.0
2024-07-11 15:30:00,18.93,19.14,18.92,19.12,2391733.0,18.93,19.14,18.92,19.12,2391733.0
2024-07-12 09:30:00,19.15,19.54,19.13,19.5,1765706.0,19.15,19.54,19.13,19.5,1765706.0
2024-07-12 10:00:00,19.49,19.66,19.48,19.5,1234778.0,19.49,19.66,19.48,19.5,1234778.0
2024-07-12 10:30:00,19.49,19.53,19.34,19.37,770329.0,19.49,19.53,19.34,19.37,770329.0
2024-07-12 11:00:00,19.37,19.4,19.31,19.31,428920.0,19.37,19.4,19.31,19.31,428920.0
2024-07-12 11:30:00,19.32,19.51,19.31,19.48,488543.0,19.32,19.51,19.31,19.48,488543.0
2024-07-12 12:00:00,19.48,19.55,19.43,19.55,419372.0,19.48,19.55,19.43,19.55,419372.0
2024-07-12 12:30:00,19.55,19.59,19.49,19.57,276590.0,19.55,19.59,19.49,19.57,276590.0
2024-07-12 13:00:00,19.57,19.6,19.52,19.6,357289.0,19.57,19.6,19.52,19.6,357289.0
2024-07-12 13:30:00,19.6,19.63,19.52,19.58,674843.0,19.6,19.63,19.52,19.58,674843.0
2024-07-12 14:00:00,19.57,19.63,19.52,19.55,413735.0,19.57,19.63,19.52,19.55,413735.0
2024-07-12 14:30:00,19.55,19.59,19.51,19.57,332497.0,19.55,19.59,19.51,19.57,332497.0
2024-07-12 15:00:00,19.57,19.63,19.55,19.59,548255.0,19.57,19.63,19.55,19.59,548255.0
2024-07-12 15:30:00,19.59,19.61,19.46,19.54,1827808.0,19.59,19.61,19.46,19.54,1827808.0
2024-07-15 09:30:00,19.57,19.63,19.18,19.19,1286458.0,19.57,19.63,19.18,19.19,1286458.0
2024-07-15 10:00:00,19.19,19.31,19.17,19.24,767582.0,19.19,19.31,19.17,19.24,767582.0
2024-07-15 10:30:00,19.24,19.41,19.2,19.39,809201.0,19.24,19.41,19.2,19.39,809201.0
2024-07-15 11:00:00,19.39,19.41,19.25,19.29,339942.0,19.39,19.41,19.25,19.29,339942.0
2024-07-15 11:30:00,19.29,19.38,19.24,19.37,342634.0,19.29,19.38,19.24,19.37,342634.0
2024-07-15 12:00:00,19.37,19.38,19.24,19.27,235596.0,19.37,19.38,19.24,19.27,235596.0
2024-07-15 12:30:00,19.27,19.27,19.2,19.25,237131.0,19.27,19.27,19.2,19.25,237131.0
2024-07-15 13:00:00,19.24,19.36,19.21,19.31,297816.0,19.24,19.36,19.21,19.31,297816.0
2024-07-15 13:30:00,19.32,19.37,19.3,19.35,204792.0,19.32,19.37,19.3,19.35,204792.0
2024-07-15 14:00:00,19.35,19.43,19.33,19.4,279990.0,19.35,19.43,19.33,19.4,279990.0
2024-07-15 14:30:00,19.41,19.44,19.37,19.39,223102.0,19.41,19.44,19.37,19.39,223102.0
2024-07-15 15:00:00,19.39,19.52,19.38,19.5,411915.0,19.39,19.52,19.38,19.5,411915.0
2024-07-15 15:30:00,19.51,19.61,19.5,19.59,1227147.0,19.51,19.61,19.5,19.59,1227147.0
2024-07-16 09:30:00,19.67,19.94,19.64,19.94,1072721.0,19.67,19.94,19.64,19.94,1072721.0
2024-07-16 10:00:00,19.93,19.94,19.79,19.87,811482.0,19.93,19.94,19.79,19.87,811482.0
2024-07-16 10:30:00,19.86,20.21,19.86,20.07,1325079.0,19.86,20.21,19.86,20.07,1325079.0
2024-07-16 11:00:00,20.07,20.16,20.04,20.15,628597.0,20.07,20.16,20.04,20.15,628597.0
2024-07-16 11:30:00,20.16,20.26,20.08,20.23,646780.0,20.16,20.26,20.08,20.23,646780.0
2024-07-16 12:00:00,20.23,20.38,20.13,20.25,749035.0,20.23,20.38,20.13,20.25,749035.0
2024-07-16 12:30:00,20.24,20.33,20.22,20.29,461468.0,20.24,20.33,20.22,20.29,461468.0
2024-07-16 13:00:00,20.29,20.35,20.25,20.28,350566.0,20.29,20.35,20.25,20.28,350566.0
2024-07-16 13:30:00,20.28,20.32,20.18,20.19,352988.0,20.28,20.32,20.18,20.19,352988.0
2024-07-16 14:00:00,20.19,20.32,20.17,20.3,461636.0,20.19,20.32,20.17,20.3,461636.0
2024-07-16 14:30:00,20.3,20.35,20.27,20.35,372304.0,20.3,20.35,20.27,20.35,372304.0
2024-07-16 15:00:00,20.35,20.36,20.26,20.35,454193.0,20.35,20.36,20.26,20.35,454193.0
2024-07-16 15:30:00,20.35,20.38,20.26,20.37,1614479.0,20.35,20.38,20.26,20.37,1614479.0
2024-07-17 09:30:00,20.11,20.37,19.94,20.14,1829419.0,20.11,20.37,19.94,20.14,1829419.0
2024-07-17 10:00:00,20.14,20.27,20.05,20.05,646468.0,20.14,20.27,20.05,20.05,646468.0
2024-07-17 10:30:00,20.05,20.17,19.98,20.02,625478.0,20.05,20.17,19.98,20.02,625478.0
2024-07-17 11:00:00,20.02,20.08,19.97,20.0,383569.0,20.02,20.08,19.97,20.0,383569.0
2024-07-17 11:30:00,19.99,20.01,19.84,19.85,416924.0,19.99,20.01,19.84,19.85,416924.0
2024-07-17 12:00:00,19.85,19.91,19.73,19.77,540694.0,19.85,19.91,19.73,19.77,540694.0
2024-07-17 12:30:00,19.76,19.83,19.67,19.82,408636.0,19.76,19.83,19.67,19.82,408636.0
2024-07-17 13:00:00,19.83,19.85,19.73,19.75,368128.0,19.83,19.85,19.73,19.75,368128.0
2024-07-17 13:30:00,19.75,19.79,19.7,19.76,460720.0,19.75,19.79,19.7,19.76,460720.0
2024-07-17 14:00:00,19.77,19.84,19.73,19.77,383915.0,19.77,19.84,19.73,19.77,383915.0
2024-07-17 14:30:00,19.78,19.98,19.76,19.98,517024.0,19.78,19.98,19.76,19.98,517024.0
2024-07-17 15:00:00,19.98,20.06,19.91,19.98,639230.0,19.98,20.06,19.91,19.98,639230.0
2024-07-17 15:30:00,19.97,20.02,19.85,19.86,1415753.0,19.97,20.02,19.85,19.86,1415753.0
2024-07-18 09:30:00,19.8,20.14,19.8,20.14,491479.0,19.8,20.14,19.8,20.14,491479.0
2024-07-18 10:00:00,20.14,20.14,19.89,19.93,483619.0,20.14,20.14,19.89,19.93,483619.0
2024-07-18 10:30:00,19.93,20.01,19.81,19.84,396221.0,19.93,20.01,19.81,19.84,396221.0
2024-07-18 11:00:00,19.84,19.98,19.82,19.91,649612.0,19.84,19.98,19.82,19.91,649612.0
2024-07-18 11:30:00,19.9,19.91,19.81,19.82,418532.0,19.9,19.91,19.81,19.82,418532.0
2024-07-18 12:00:00,19.82,19.85,19.78,19.82,378732.0,19.82,19.85,19.78,19.82,378732.0
2024-07-18 12:30:00,19.82,20.01,19.82,19.96,261877.0,19.82,20.01,19.82,19.96,261877.0
2024-07-18 13:00:00,19.96,19.96,19.86,19.88,190295.0,19.96,19.96,19.86,19.88,190295.0
2024-07-18 13:30:00,19.88,19.91,19.81,19.84,217229.0,19.88,19.91,19.81,19.84,217229.0
2024-07-18 14:00:00,19.84,19.84,19.6,19.6,293964.0,19.84,19.84,19.6,19.6,293964.0
2024-07-18 14:30:00,19.6,19.68,19.54,19.59,340683.0,19.6,19.68,19.54,19.59,340683.0
2024-07-18 15:00:00,19.59,19.63,19.49,19.5,451612.0,19.59,19.63,19.49,19.5,451612.0
2024-07-18 15:30:00,19.5,19.7,19.49,19.62,1590035.0,19.5,19.7,19.49,19.62,1590035.0
2024-07-19 09:30:00,19.71,20.07,19.69,20.05,776302.0,19.71,20.07,19.69,20.05,776302.0
2024-07-19 10:00:00,20.04,20.16,19.99,20.01,586782.0,20.04,20.16,19.99,20.01,586782.0
2024-07-19 10:30:00,20.01,20.06,19.78,19.86,402654.0,20.01,20.06,19.78,19.86,402654.0
2024-07-19 11:00:00,19.86,19.95,19.74,19.74,254966.0,19.86,19.95,19.74,19.74,254966.0
2024-07-19 11:30:00,19.75,19.8,19.69,19.78,293108.0,19.75,19.8,19.69,19.78,293108.0
2024-07-19 12:00:00,19.78,19.95,19.77,19.79,348396.0,19.78,19.95,19.77,19.79,348396.0
2024-07-19 12:30:00,19.79,19.86,19.75,19.82,218167.0,19.79,19.86,19.75,19.82,218167.0
2024-07-19 13:00:00,19.83,19.86,19.74,19.75,948256.0,19.83,19.86,19.74,19.75,948256.0
2024-07-19 13:30:00,19.75,19.77,19.7,19.74,368701.0,19.75,19.77,19.7,19.74,368701.0
2024-07-19 14:00:00,19.74,19.74,19.67,19.71,238625.0,19.74,19.74,19.67,19.71,238625.0
2024-07-19 14:30:00,19.71,19.78,19.68,19.73,359509.0,19.71,19.78,19.68,19.73,359509.0
2024-07-19 15:00:00,19.73,19.76,19.67,19.7,606520.0,19.73,19.76,19.67,19.7,606520.0
2024-07-19 15:30:00,19.7,19.74,19.65,19.67,1625340.0,19.7,19.74,19.65,19.67,1625340.0
2024-07-22 09:30:00,19.62,19.64,19.33,19.35,817151.0,19.62,19.64,19.33,19.35,817151.0
2024-07-22 10:00:00,19.35,19.59,19.31,19.56,573404.0,19.35,19.59,19.31,19.56,573404.0
2024-07-22 10:30:00,19.56,19.79,19.54,19.79,435623.0,19.56,19.79,19.54,19.79,435623.0
2024-07-22 11:00:00,19.8,19.92,19.79,19.84,458888.0,19.8,19.92,19.79,19.84,458888.0
2024-07-22 11:30:00,19.83,19.88,19.78,19.83,356984.0,19.83,19.88,19.78,19.83,356984.0
2024-07-22 12:00:00,19.84,19.87,19.81,19.86,243672.0,19.84,19.87,19.81,19.86,243672.0
2024-07-22 12:30:00,19.85,19.93,19.8,19.93,256515.0,19.85,19.93,19.8,19.93,256515.0
2024-07-22 13:00:00,19.93,19.96,19.88,19.94,286334.0,19.93,19.96,19.88,19.94,286334.0
2024-07-22 13:30:00,19.94,20.04,19.93,20.01,430928.0,19.94,20.04,19.93,20.01,430928.0
2024-07-22 14:00:00,20.0,20.02,19.91,19.92,314857.0,20.0,20.02,19.91,19.92,314857.0
2024-07-22 14:30:00,19.91,19.97,19.9,19.92,347288.0,19.91,19.97,19.9,19.92,347288.0
2024-07-22 15:00:00,19.92,19.95,19.85,19.86,427008.0,19.92,19.95,19.85,19.86,427008.0
2024-07-22 15:30:00,19.85,19.87,19.72,19.72,1569545.0,19.85,19.87,19.72,19.72,1569545.0
2024-07-23 09:30:00,19.75,20.19,19.75,20.17,909218.0,19.75,20.19,19.75,20.17,909218.0
2024-07-23 10:00:00,20.16,20.42,20.14,20.39,1362819.0,20.16,20.42,20.14,20.39,1362819.0
2024-07-23 10:30:00,20.4,20.42,20.12,20.18,981732.0,20.4,20.42,20.12,20.18,981732.0
2024-07-23 11:00:00,20.18,20.37,20.17,20.33,624824.0,20.18,20.37,20.17,20.33,624824.0
2024-07-23 11:30:00,20.33,20.62,20.32,20.6,1120043.0,20.33,20.62,20.32,20.6,1120043.0
2024-07-23 12:00:00,20.59,20.65,20.52,20.56,787860.0,20.59,20.65,20.52,20.56,787860.0
2024-07-23 12:30:00,20.55,20.62,20.53,20.6,322788.0,20.55,20.62,20.53,20.6,322788.0
2024-07-23 13:00:00,20.6,20.62,20.5,20.57,514012.0,20.6,20.62,20.5,20.57,514012.0
2024-07-23 13:30:00,20.57,20.57,20.47,20.53,372934.0,20.57,20.57,20.47,20.53,372934.0
2024-07-23 14:00:00,20.53,20.53,20.4,20.43,365840.0,20.53,20.53,20.4,20.43,365840.0
2024-07-23 14:30:00,20.43,20.48,20.39,20.43,373887.0,20.43,20.48,20.39,20.43,373887.0
2024-07-23 15:00:00,20.43,20.46,20.41,20.42,286413.0,20.43,20.46,20.41,20.42,286413.0
2024-07-23 15:30:00,20.42,20.43,20.24,20.31,1416465.0,20.42,20.43,20.24,20.31,1416465.0
2024-07-24 09:30:00,20.17,20.33,19.76,19.79,1148127.0,20.17,20.33,19.76,19.79,1148127.0
2024-07-24 10:00:00,19.79,19.88,19.74,19.84,663421.0,19.79,19.88,19.74,19.84,663421.0
2024-07-24 10:30:00,19.83,19.96,19.77,19.96,686984.0,19.83,19.96,19.77,19.96,686984.0
2024-07-24 11:00:00,19.96,20.05,19.88,20.0,572944.0,19.96,20.05,19.88,20.0,572944.0
2024-07-24 11:30:00,19.99,20.04,19.86,19.88,415095.0,19.99,20.04,19.86,19.88,415095.0
2024-07-24 12:00:00,19.89,19.95,19.8,19.82,295350.0,19.89,19.95,19.8,19.82,295350.0
2024-07-24 12:30:00,19.82,19.83,19.71,19.71,377728.0,19.82,19.83,19.71,19.71,377728.0
2024-07-24 13:00:00,19.71,19.76,19.65,19.66,320028.0,19.71,19.76,19.65,19.66,320028.0
2024-07-24 13:30:00,19.66,19.74,19.62,19.74,476849.0,19.66,19.74,19.62,19.74,476849.0
2024-07-24 14:00:00,19.74,19.76,19.44,19.45,788741.0,19.74,19.76,19.44,19.45,788741.0
2024-07-24 14:30:00,19.45,19.47,19.24,19.32,876373.0,19.45,19.47,19.24,19.32,876373.0
2024-07-24 15:00:00,19.32,19.39,19.28,19.36,736191.0,19.32,19.39,19.28,19.36,736191.0
2024-07-24 15:30:00,19.36,19.49,19.19,19.23,2509834.0,19.36,19.49,19.19,19.23,2509834.0
2024-07-25 09:30:00,19.22,19.28,18.52,18.56,2297821.0,19.22,19.28,18.52,18.56,2297821.0
2024-07-25 10:00:00,18.57,18.75,18.26,18.69,1892544.0,18.57,18.75,18.26,18.69,1892544.0
2024-07-25 10:30:00,18.69,19.0,18.64,19.0,1119216.0,18.69,19.0,18.64,19.0,1119216.0
2024-07-25 11:00:00,19.0,19.08,18.87,18.97,629416.0,19.0,19.08,18.87,18.97,629416.0
2024-07-25 11:30:00,18.96,19.01,18.8,18.81,487427.0,18.96,19.01,18.8,18.81,487427.0
2024-07-25 12:00:00,18.81,19.04,18.78,19.03,556029.0,18.81,19.04,18.78,19.03,556029.0
2024-07-25 12:30:00,19.02,19.02,18.87,18.97,510454.0,19.02,19.02,18.87,18.97,510454.0
2024-07-25 13:00:00,18.98,19.03,18.67,18.71,688035.0,18.98,19.03,18.67,18.71,688035.0
2024-07-25 13:30:00,18.71,18.73,18.55,18.62,595408.0,18.71,18.73,18.55,18.62,595408.0
2024-07-25 14:00:00,18.61,18.67,18.55,18.57,456925.0,18.61,18.67,18.55,18.57,456925.0
2024-07-25 14:30:00,18.57,18.62,18.41,18.42,504718.0,18.57,18.62,18.41,18.42,504718.0
2024-07-25 15:00:00,18.42,18.59,18.38,18.57,543961.0,18.42,18.59,18.38,18.57,543961.0
2024-07-25 15:30:00,18.57,18.63,18.32,18.36,1868218.0,18.57,18.63,18.32,18.36,1868218.0
2024-07-26 09:30:00,18.73,18.89,18.54,18.64,948255.0,18.73,18.89,18.54,18.64,948255.0
2024-07-26 10:00:00,18.63,18.7,18.42,18.64,622481.0,18.63,18.7,18.42,18.64,622481.0
2024-07-26 10:30:00,18.64,18.73,18.52,18.71,556683.0,18.64,18.73,18.52,18.71,556683.0
2024-07-26 11:00:00,18.7,18.7,18.5,18.52,328926.0,18.7,18.7,18.5,18.52,328926.0
2024-07-26 11:30:00,18.52,18.6,18.47,18.55,362323.0,18.52,18.6,18.47,18.55,362323.0
2024-07-26 12:00:00,18.55,18.6,18.47,18.5,284953.0,18.55,18.6,18.47,18.5,284953.0
2024-07-26 12:30:00,18.5,18.54,18.44,18.54,314167.0,18.5,18.54,18.44,18.54,314167.0
2024-07-26 13:00:00,18.53,18.54,18.47,18.48,230909.0,18.53,18.54,18.47,18.48,230909.0
2024-07-26 13:30:00,18.48,18.49,18.32,18.47,363621.0,18.48,18.49,18.32,18.47,363621.0
2024-07-26 14:00:00,18.47,18.48,18.36,18.36,288788.0,18.47,18.48,18.36,18.36,288788.0
2024-07-26 14:30:00,18.36,18.41,18.34,18.37,256961.0,18.36,18.41,18.34,18.37,256961.0
2024-07-26 15:00:00,18.37,18.52,18.34,18.48,384455.0,18.37,18.52,18.34,18.48,384455.0
2024-07-26 15:30:00,18.48,18.51,18.41,18.48,1263887.0,18.48,18.51,18.41,18.48,1263887.0
2024-07-29 09:30:00,18.72,18.87,18.55,18.83,1355118.0,18.72,18.87,18.55,18.83,1355118.0
2024-07-29 10:00:00,18.82,18.9,18.57,18.59,657436.0,18.82,18.9,18.57,18.59,657436.0
2024-07-29 10:30:00,18.59,18.63,18.52,18.59,269355.0,18.59,18.63,18.52,18.59,269355.0
2024-07-29 11:00:00,18.59,18.59,18.41,18.47,467811.0,18.59,18.59,18.41,18.47,467811.0
2024-07-29 11:30:00,18.47,18.5,18.37,18.44,384041.0,18.47,18.5,18.37,18.44,384041.0
2024-07-29 12:00:00,18.45,18.5,18.43,18.46,208587.0,18.45,18.5,18.43,18.46,208587.0
2024-07-29 12:30:00,18.46,18.51,18.42,18.44,195645.0,18.46,18.51,18.42,18.44,195645.0
2024-07-29 13:00:00,18.43,18.44,18.37,18.38,179548.0,18.43,18.44,18.37,18.38,179548.0
2024-07-29 13:30:00,18.38,18.46,18.36,18.42,276757.0,18.38,18.46,18.36,18.42,276757.0
2024-07-29 14:00:00,18.41,18.56,18.39,18.51,381635.0,18.41,18.56,18.39,18.51,381635.0
2024-07-29 14:30:00,18.5,18.51,18.44,18.48,266896.0,18.5,18.51,18.44,18.48,266896.0
2024-07-29 15:00:00,18.47,18.52,18.45,18.51,287072.0,18.47,18.52,18.45,18.51,287072.0
2024-07-29 15:30:00,18.51,18.57,18.5,18.55,1211540.0,18.51,18.57,18.5,18.55,1211540.0
2024-07-30 09:30:00,18.54,18.69,18.49,18.57,938857.0,18.54,18.69,18.49,18.57,938857.0
2024-07-30 10:00:00,18.57,18.6,18.44,18.6,975293.0,18.57,18.6,18.44,18.6,975293.0
2024-07-30 10:30:00,18.59,18.63,18.51,18.58,960355.0,18.59,18.63,18.51,18.58,960355.0
2024-07-30 11:00:00,18.58,18.65,18.52,18.61,661140.0,18.58,18.65,18.52,18.61,661140.0
2024-07-30 11:30:00,18.61,18.69,18.56,18.57,582083.0,18.61,18.69,18.56,18.57,582083.0
2024-07-30 12:00:00,18.57,18.6,18.51,18.58,517798.0,18.57,18.6,18.51,18.58,517798.0
2024-07-30 12:30:00,18.59,18.61,18.44,18.47,459109.0,18.59,18.61,18.44,18.47,459109.0
2024-07-30 13:00:00,18.47,18.71,18.45,18.67,942066.0,18.47,18.71,18.45,18.67,942066.0
2024-07-30 13:30:00,18.67,18.75,18.63,18.66,527640.0,18.67,18.75,18.63,18.66,527640.0
2024-07-30 14:00:00,18.66,18.73,18.6,18.62,739892.0,18.66,18.73,18.6,18.62,739892.0
2024-07-30 14:30:00,18.62,18.67,18.59,18.66,546079.0,18.62,18.67,18.59,18.66,546079.0
2024-07-30 15:00:00,18.66,18.71,18.6,18.7,879502.0,18.66,18.71,18.6,18.7,879502.0
2024-07-30 15:30:00,18.7,18.7,18.54,18.57,2566830.0,18.7,18.7,18.54,18.57,2566830.0
2024-07-31 09:30:00,19.29,19.45,18.31,18.31,4400658.0,19.29,19.45,18.31,18.31,4400658.0
2024-07-31 10:00:00,18.31,18.94,18.22,18.85,2715943.0,18.31,18.94,18.22,18.85,2715943.0
2024-07-31 10:30:00,18.85,18.88,18.32,18.39,1507285.0,18.85,18.88,18.32,18.39,1507285.0
2024-07-31 11:00:00,18.39,18.46,18.31,18.36,848271.0,18.39,18.46,18.31,18.36,848271.0
2024-07-31 11:30:00,18.36,18.42,18.22,18.26,1289953.0,18.36,18.42,18.22,18.26,1289953.0
2024-07-31 12:00:00,18.25,18.49,18.21,18.27,708843.0,18.25,18.49,18.21,18.27,708843.0
2024-07-31 12:30:00,18.27,18.35,18.22,18.3,669601.0,18.27,18.35,18.22,18.3,669601.0
2024-07-31 13:00:00,18.3,18.44,18.28,18.39,681375.0,18.3,18.44,18.28,18.39,681375.0
2024-07-31 13:30:00,18.4,18.52,18.33,18.52,509805.0,18.4,18.52,18.33,18.52,509805.0
2024-07-31 14:00:00,18.52,18.75,18.44,18.55,867004.0,18.52,18.75,18.44,18.55,867004.0
2024-07-31 14:30:00,18.56,18.94,18.53,18.94,625236.0,18.56,18.94,18.53,18.94,625236.0
2024-07-31 15:00:00,18.94,19.11,18.57,18.57,1078434.0,18.94,19.11,18.57,18.57,1078434.0
2024-07-31 15:30:00,18.57,18.59,18.37,18.43,2874817.0,18.57,18.59,18.37,18.43,2874817.0
2024-08-01 09:30:00,18.99,19.0,18.51,18.55,1821824.0,18.99,19.0,18.51,18.55,1821824.0
2024-08-01 10:00:00,18.55,18.6,18.02,18.14,1840226.0,18.55,18.6,18.02,18.14,1840226.0
2024-08-01 10:30:00,18.14,18.17,17.92,17.98,1239838.0,18.14,18.17,17.92,17.98,1239838.0
2024-08-01 11:00:00,17.98,18.09,17.83,17.88,1080465.0,17.98,18.09,17.83,17.88,1080465.0
2024-08-01 11:30:00,17.88,17.93,17.7,17.72,1237875.0,17.88,17.93,17.7,17.72,1237875.0
2024-08-01 12:00:00,17.73,17.8,17.63,17.66,780056.0,17.73,17.8,17.63,17.66,780056.0
2024-08-01 12:30:00,17.67,17.68,17.46,17.52,1275490.0,17.67,17.68,17.46,17.52,1275490.0
2024-08-01 13:00:00,17.51,17.67,17.45,17.46,822806.0,17.51,17.67,17.45,17.46,822806.0
2024-08-01 13:30:00,17.46,17.6,17.42,17.57,618467.0,17.46,17.6,17.42,17.57,618467.0
2024-08-01 14:00:00,17.58,17.59,17.4,17.45,740584.0,17.58,17.59,17.4,17.45,740584.0
2024-08-01 14:30:00,17.44,17.5,17.29,17.3,910751.0,17.44,17.5,17.29,17.3,910751.0
2024-08-01 15:00:00,17.3,17.39,17.16,17.26,1400068.0,17.3,17.39,17.16,17.26,1400068.0
2024-08-01 15:30:00,17.26,17.46,17.25,17.34,3751960.0,17.26,17.46,17.25,17.34,3751960.0
2024-08-02 09:30:00,16.71,16.75,15.97,16.06,4044747.0,16.71,16.75,15.97,16.06,4044747.0
2024-08-02 10:00:00,16.07,16.19,15.62,15.71,2791913.0,16.07,16.19,15.62,15.71,2791913.0
2024-08-02 10:30:00,15.7,15.83,15.59,15.73,1592565.0,15.7,15.83,15.59,15.73,1592565.0
2024-08-02 11:00:00,15.73,15.77,15.59,15.66,1580360.0,15.73,15.77,15.59,15.66,1580360.0
2024-08-02 11:30:00,15.66,15.97,15.62,15.79,1619003.0,15.66,15.97,15.62,15.79,1619003.0
2024-08-02 12:00:00,15.79,15.88,15.71,15.82,1025367.0,15.79,15.88,15.71,15.82,1025367.0
2024-08-02 12:30:00,15.83,16.01,15.76,15.95,1044386.0,15.83,16.01,15.76,15.95,1044386.0
2024-08-02 13:00:00,15.95,16.07,15.9,16.0,750206.0,15.95,16.07,15.9,16.0,750206.0
2024-08-02 13:30:00,16.0,16.05,15.93,15.99,668036.0,16.0,16.05,15.93,15.99,668036.0
2024-08-02 14:00:00,15.99,15.99,15.85,15.89,864692.0,15.99,15.99,15.85,15.89,864692.0
2024-08-02 14:30:00,15.89,15.89,15.74,15.78,917300.0,15.89,15.89,15.74,15.78,917300.0
2024-08-02 15:00:00,15.78,15.95,15.76,15.91,1012963.0,15.78,15.95,15.76,15.91,1012963.0
2024-08-02 15:30:00,15.92,16.01,15.8,15.93,3121670.0,15.92,16.01,15.8,15.93,3121670.0
2024-08-05 09:30:00,15.03,15.24,14.69,15.07,3197607.0,15.03,15.24,14.69,15.07,3197607.0
2024-08-05 10:00:00,15.07,15.42,15.06,15.07,2017966.0,15.07,15.42,15.06,15.07,2017966.0
2024-08-05 10:30:00,15.07,15.21,14.96,15.01,1268999.0,15.07,15.21,14.96,15.01,1268999.0
2024-08-05 11:00:00,15.02,15.33,14.97,15.25,977540.0,15.02,15.33,14.97,15.25,977540.0
2024-08-05 11:30:00,15.24,15.47,15.24,15.46,903128.0,15.24,15.47,15.24,15.46,903128.0
2024-08-05 12:00:00,15.46,15.66,15.41,15.63,752799.0,15.46,15.66,15.41,15.63,752799.0
2024-08-05 12:30:00,15.63,15.71,15.49,15.54,884272.0,15.63,15.71,15.49,15.54,884272.0
2024-08-05 13:00:00,15.54,15.59,15.44,15.54,506391.0,15.54,15.59,15.44,15.54,506391.0
2024-08-05 13:30:00,15.55,15.7,15.55,15.63,574020.0,15.55,15.7,15.55,15.63,574020.0
2024-08-05 14:00:00,15.62,15.63,15.32,15.35,738992.0,15.62,15.63,15.32,15.35,738992.0
2024-08-05 14:30:00,15.35,15.38,15.18,15.18,789188.0,15.35,15.38,15.18,15.18,789188.0
2024-08-05 15:00:00,15.19,15.33,15.15,15.33,937385.0,15.19,15.33,15.15,15.33,937385.0
2024-08-05 15:30:00,15.33,15.34,15.17,15.33,2664180.0,15.33,15.34,15.17,15.33,2664180.0
2024-08-06 09:30:00,15.6,15.85,15.41,15.78,1905162.0,15.6,15.85,15.41,15.78,1905162.0
2024-08-06 10:00:00,15.78,15.98,15.73,15.88,1336259.0,15.78,15.98,15.73,15.88,1336259.0
2024-08-06 10:30:00,15.89,15.96,15.79,15.85,914239.0,15.89,15.96,15.79,15.85,914239.0
2024-08-06 11:00:00,15.85,15.88,15.58,15.6,1054044.0,15.85,15.88,15.58,15.6,1054044.0
2024-08-06 11:30:00,15.6,15.77,15.58,15.73,858460.0,15.6,15.77,15.58,15.73,858460.0
2024-08-06 12:00:00,15.74,15.79,15.57,15.63,821589.0,15.74,15.79,15.57,15.63,821589.0
2024-08-06 12:30:00,15.62,15.73,15.55,15.73,779698.0,15.62,15.73,15.55,15.73,779698.0
2024-08-06 13:00:00,15.73,15.73,15.6,15.61,638193.0,15.73,15.73,15.6,15.61,638193.0
2024-08-06 13:30:00,15.62,15.76,15.53,15.72,1149406.0,15.62,15.76,15.53,15.72,1149406.0
2024-08-06 14:00:00,15.72,15.83,15.69,15.83,629263.0,15.72,15.83,15.69,15.83,629263.0
2024-08-06 14:30:00,15.82,15.9,15.72,15.72,764499.0,15.82,15.9,15.72,15.72,764499.0
2024-08-06 15:00:00,15.71,15.72,15.51,15.64,936248.0,15.71,15.72,15.51,15.64,936248.0
2024-08-06 15:30:00,15.64,15.68,15.47,15.5,2649956.0,15.64,15.68,15.47,15.5,2649956.0
2024-08-07 09:30:00,15.81,16.06,15.65,16.0,2346663.0,15.81,16.06,15.65,16.0,2346663.0
2024-08-07 10:00:00,16.0,16.03,15.69,15.7,1394712.0,16.0,16.03,15.69,15.7,1394712.0
2024-08-07 10:30:00,15.7,15.93,15.59,15.75,1152868.0,15.7,15.93,15.59,15.75,1152868.0
2024-08-07 11:00:00,15.75,15.81,15.62,15.64,369880.0,15.75,15.81,15.62,15.64,369880.0
2024-08-07 11:30:00,15.64,15.7,15.47,15.51,625532.0,15.64,15.7,15.47,15.51,625532.0
2024-08-07 12:00:00,15.52,15.56,15.45,15.53,530881.0,15.52,15.56,15.45,15.53,530881.0
2024-08-07 12:30:00,15.52,15.54,15.33,15.36,353163.0,15.52,15.54,15.33,15.36,353163.0
2024-08-07 13:00:00,15.35,15.36,15.14,15.16,501641.0,15.35,15.36,15.14,15.16,501641.0
2024-08-07 13:30:00,15.15,15.22,14.97,15.02,733645.0,15.15,15.22,14.97,15.02,733645.0
2024-08-07 14:00:00,15.01,15.03,14.9,14.96,570017.0,15.01,15.03,14.9,14.96,570017.0
2024-08-07 14:30:00,14.96,14.99,14.89,14.91,538346.0,14.96,14.99,14.89,14.91,538346.0
2024-08-07 15:00:00,14.91,14.99,14.89,14.92,576911.0,14.91,14.99,14.89,14.92,576911.0
2024-08-07 15:30:00,14.91,14.96,14.84,14.87,2950855.0,14.91,14.96,14.84,14.87,2950855.0
2024-08-08 09:30:00,15.05,15.41,14.99,15.33,1216517.0,15.05,15.41,14.99,15.33,1216517.0
2024-08-08 10:00:00,15.34,15.38,15.19,15.32,1155066.0,15.34,15.38,15.19,15.32,1155066.0
2024-08-08 10:30:00,15.33,15.34,15.22,15.32,397248.0,15.33,15.34,15.22,15.32,397248.0
2024-08-08 11:00:00,15.31,15.37,15.19,15.37,405692.0,15.31,15.37,15.19,15.37,405692.0
2024-08-08 11:30:00,15.37,15.38,15.26,15.27,417380.0,15.37,15.38,15.26,15.27,417380.0
2024-08-08 12:00:00,15.27,15.38,15.26,15.35,395499.0,15.27,15.38,15.26,15.35,395499.0
2024-08-08 12:30:00,15.35,15.47,15.31,15.38,551400.0,15.35,15.47,15.31,15.38,551400.0
2024-08-08 13:00:00,15.38,15.44,15.29,15.43,330354.0,15.38,15.44,15.29,15.43,330354.0
2024-08-08 13:30:00,15.42,15.49,15.38,15.4,409141.0,15.42,15.49,15.38,15.4,409141.0
2024-08-08 14:00:00,15.4,15.51,15.38,15.49,411256.0,15.4,15.51,15.38,15.49,411256.0
2024-08-08 14:30:00,15.49,15.51,15.43,15.43,329107.0,15.49,15.51,15.43,15.43,329107.0
2024-08-08 15:00:00,15.43,15.59,15.42,15.51,683782.0,15.43,15.59,15.42,15.51,683782.0
2024-08-08 15:30:00,15.51,15.6,15.48,15.53,1521096.0,15.51,15.6,15.48,15.53,1521096.0
2024-08-09 09:30:00,15.5,15.8,15.49,15.71,1300098.0,15.5,15.8,15.49,15.71,1300098.0
2024-08-09 10:00:00,15.71,15.79,15.49,15.65,1086295.0,15.71,15.79,15.49,15.65,1086295.0
2024-08-09 10:30:00,15.64,15.79,15.61,15.72,841115.0,15.64,15.79,15.61,15.72,841115.0
2024-08-09 11:00:00,15.72,15.77,15.64,15.66,788456.0,15.72,15.77,15.64,15.66,788456.0
2024-08-09 11:30:00,15.66,15.72,15.63,15.66,497179.0,15.66,15.72,15.63,15.66,497179.0
2024-08-09 12:00:00,15.67,15.75,15.64,15.72,525020.0,15.67,15.75,15.64,15.72,525020.0
2024-08-09 12:30:00,15.72,15.83,15.72,15.83,643590.0,15.72,15.83,15.72,15.83,643590.0
2024-08-09 13:00:00,15.83,15.85,15.75,15.79,331444.0,15.83,15.85,15.75,15.79,331444.0
2024-08-09 13:30:00,15.8,15.81,15.69,15.69,344263.0,15.8,15.81,15.69,15.69,344263.0
2024-08-09 14:00:00,15.7,15.77,15.69,15.73,416776.0,15.7,15.77,15.69,15.73,416776.0
2024-08-09 14:30:00,15.72,15.77,15.69,15.73,333019.0,15.72,15.77,15.69,15.73,333019.0
2024-08-09 15:00:00,15.74,15.76,15.68,15.73,412733.0,15.74,15.76,15.68,15.73,412733.0
2024-08-09 15:30:00,15.74,15.76,15.65,15.73,1364614.0,15.74,15.76,15.65,15.73,1364614.0
2024-08-12 09:30:00,15.75,15.8,15.29,15.31,1404882.0,15.75,15.8,15.29,15.31,1404882.0
2024-08-12 10:00:00,15.31,15.34,15.25,15.29,1019527.0,15.31,15.34,15.25,15.29,1019527.0
2024-08-12 10:30:00,15.28,15.36,15.22,15.29,919615.0,15.28,15.36,15.22,15.29,919615.0
2024-08-12 11:00:00,15.29,15.32,15.15,15.23,1022395.0,15.29,15.32,15.15,15.23,1022395.0
2024-08-12 11:30:00,15.23,15.26,15.16,15.26,660691.0,15.23,15.26,15.16,15.26,660691.0
2024-08-12 12:00:00,15.26,15.34,15.23,15.33,597943.0,15.26,15.34,15.23,15.33,597943.0
2024-08-12 12:30:00,15.33,15.34,15.25,15.27,745216.0,15.33,15.34,15.25,15.27,745216.0
2024-08-12 13:00:00,15.27,15.56,15.22,15.52,975880.0,15.27,15.56,15.22,15.52,975880.0
2024-08-12 13:30:00,15.53,15.67,15.52,15.62,1332605.0,15.53,15.67,15.52,15.62,1332605.0
2024-08-12 14:00:00,15.61,15.62,15.43,15.45,477511.0,15.61,15.62,15.43,15.45,477511.0
2024-08-12 14:30:00,15.44,15.45,15.33,15.37,638128.0,15.44,15.45,15.33,15.37,638128.0
2024-08-12 15:00:00,15.37,15.44,15.34,15.39,491928.0,15.37,15.44,15.34,15.39,491928.0
2024-08-12 15:30:00,15.39,15.47,15.33,15.37,2379433.0,15.39,15.47,15.33,15.37,2379433.0
2024-08-13 09:30:00,15.53,15.56,15.36,15.46,864499.0,15.53,15.56,15.36,15.46,864499.0
2024-08-13 10:00:00,15.46,15.52,15.35,15.4,1016610.0,15.46,15.52,15.35,15.4,1016610.0
2024-08-13 10:30:00,15.4,15.52,15.37,15.45,646478.0,15.4,15.52,15.37,15.45,646478.0
2024-08-13 11:00:00,15.44,15.5,15.4,15.4,442848.0,15.44,15.5,15.4,15.4,442848.0
2024-08-13 11:30:00,15.4,15.55,15.4,15.52,377983.0,15.4,15.55,15.4,15.52,377983.0
2024-08-13 12:00:00,15.51,15.66,15.5,15.63,423533.0,15.51,15.66,15.5,15.63,423533.0
2024-08-13 12:30:00,15.63,15.71,15.61,15.69,436060.0,15.63,15.71,15.61,15.69,436060.0
2024-08-13 13:00:00,15.69,15.69,15.58,15.61,270714.0,15.69,15.69,15.58,15.61,270714.0
2024-08-13 13:30:00,15.61,15.63,15.56,15.62,387271.0,15.61,15.63,15.56,15.62,387271.0
2024-08-13 14:00:00,15.62,15.7,15.59,15.69,284805.0,15.62,15.7,15.59,15.69,284805.0
2024-08-13 14:30:00,15.69,15.69,15.63,15.65,273035.0,15.69,15.69,15.63,15.65,273035.0
2024-08-13 15:00:00,15.65,15.67,15.59,15.64,446470.0,15.65,15.67,15.59,15.64,446470.0
2024-08-13 15:30:00,15.64,15.68,15.56,15.57,1225910.0,15.64,15.68,15.56,15.57,1225910.0
2024-08-14 09:30:00,15.64,15.9,15.63,15.78,879612.0,15.64,15.9,15.63,15.78,879612.0
2024-08-14 10:00:00,15.79,15.83,15.19,15.23,1777509.0,15.79,15.83,15.19,15.23,1777509.0
2024-08-14 10:30:00,15.23,15.42,15.17,15.38,892527.0,15.23,15.42,15.17,15.38,892527.0
2024-08-14 11:00:00,15.39,15.42,15.32,15.35,413935.0,15.39,15.42,15.32,15.35,413935.0
2024-08-14 11:30:00,15.35,15.53,15.34,15.52,499727.0,15.35,15.53,15.34,15.52,499727.0
2024-08-14 12:00:00,15.52,15.55,15.35,15.37,349174.0,15.52,15.55,15.35,15.37,349174.0
2024-08-14 12:30:00,15.37,15.46,15.35,15.42,323412.0,15.37,15.46,15.35,15.42,323412.0
2024-08-14 13:00:00,15.41,15.47,15.39,15.4,228708.0,15.41,15.47,15.39,15.4,228708.0
2024-08-14 13:30:00,15.41,15.51,15.35,15.5,313151.0,15.41,15.51,15.35,15.5,313151.0
2024-08-14 14:00:00,15.49,15.5,15.44,15.48,222912.0,15.49,15.5,15.44,15.48,222912.0
2024-08-14 14:30:00,15.48,15.57,15.46,15.56,355146.0,15.48,15.57,15.46,15.56,355146.0
2024-08-14 15:00:00,15.56,15.58,15.49,15.51,358178.0,15.56,15.58,15.49,15.51,358178.0
2024-08-14 15:30:00,15.5,15.51,15.41,15.42,1325389.0,15.5,15.51,15.41,15.42,1325389.0
2024-08-15 09:30:00,15.75,15.93,15.73,15.88,1122062.0,15.75,15.93,15.73,15.88,1122062.0
2024-08-15 10:00:00,15.88,16.05,15.86,16.02,1080638.0,15.88,16.05,15.86,16.02,1080638.0
2024-08-15 10:30:00,16.03,16.08,15.94,16.0,684963.0,16.03,16.08,15.94,16.0,684963.0
2024-08-15 11:00:00,16.0,16.12,15.99,16.05,625553.0,16.0,16.12,15.99,16.05,625553.0
2024-08-15 11:30:00,16.05,16.15,16.03,16.12,690433.0,16.05,16.15,16.03,16.12,690433.0
2024-08-15 12:00:00,16.12,16.24,16.11,16.23,685144.0,16.12,16.24,16.11,16.23,685144.0
2024-08-15 12:30:00,16.23,16.24,16.1,16.13,548971.0,16.23,16.24,16.1,16.13,548971.0
2024-08-15 13:00:00,16.14,16.17,16.07,16.16,356054.0,16.14,16.17,16.07,16.16,356054.0
2024-08-15 13:30:00,16.16,16.22,16.15,16.18,357149.0,16.16,16.22,16.15,16.18,357149.0
2024-08-15 14:00:00,16.18,16.18,16.09,16.16,352216.0,16.18,16.18,16.09,16.16,352216.0
2024-08-15 14:30:00,16.16,16.22,16.15,16.22,432595.0,16.16,16.22,16.15,16.22,432595.0
2024-08-15 15:00:00,16.21,16.3,16.18,16.27,868616.0,16.21,16.3,16.18,16.27,868616.0
2024-08-15 15:30:00,16.27,16.36,16.25,16.31,1942627.0,16.27,16.36,16.25,16.31,1942627.0
2024-08-16 09:30:00,16.22,16.22,15.87,15.98,1209440.0,16.22,16.22,15.87,15.98,1209440.0
2024-08-16 10:00:00,15.98,16.08,15.89,16.06,1045818.0,15.98,16.08,15.89,16.06,1045818.0
2024-08-16 10:30:00,16.05,16.11,15.95,15.96,656875.0,16.05,16.11,15.95,15.96,656875.0
2024-08-16 11:00:00,15.97,16.07,15.93,16.03,390779.0,15.97,16.07,15.93,16.03,390779.0
2024-08-16 11:30:00,16.03,16.03,15.9,15.91,627148.0,16.03,16.03,15.9,15.91,627148.0
2024-08-16 12:00:00,15.9,15.98,15.88,15.94,494508.0,15.9,15.98,15.88,15.94,494508.0
2024-08-16 12:30:00,15.94,16.01,15.88,15.97,542695.0,15.94,16.01,15.88,15.97,542695.0
2024-08-16 13:00:00,15.97,16.0,15.93,15.96,372444.0,15.97,16.0,15.93,15.96,372444.0
2024-08-16 13:30:00,15.97,16.03,15.96,15.99,343177.0,15.97,16.03,15.96,15.99,343177.0
2024-08-16 14:00:00,15.99,16.01,15.93,15.97,422979.0,15.99,16.01,15.93,15.97,422979.0
2024-08-16 14:30:00,15.97,16.05,15.96,16.05,336642.0,15.97,16.05,15.96,16.05,336642.0
2024-08-16 15:00:00,16.05,16.06,16.0,16.02,426943.0,16.05,16.06,16.0,16.02,426943.0
2024-08-16 15:30:00,16.02,16.1,16.0,16.09,1477882.0,16.02,16.1,16.0,16.09,1477882.0
2024-08-19 09:30:00,16.06,16.16,15.96,15.96,854510.0,16.06,16.16,15.96,15.96,854510.0
2024-08-19 10:00:00,15.96,16.01,15.9,15.92,700637.0,15.96,16.01,15.9,15.92,700637.0
2024-08-19 10:30:00,15.93,16.05,15.92,16.01,523902.0,15.93,16.05,15.92,16.01,523902.0
2024-08-19 11:00:00,16.02,16.05,15.97,16.0,417953.0,16.02,16.05,15.97,16.0,417953.0
2024-08-19 11:30:00,16.01,16.09,15.91,15.92,536433.0,16.01,16.09,15.91,15.92,536433.0
2024-08-19 12:00:00,15.92,15.98,15.9,15.96,435499.0,15.92,15.98,15.9,15.96,435499.0
2024-08-19 12:30:00,15.96,15.97,15.91,15.93,474292.0,15.96,15.97,15.91,15.93,474292.0
2024-08-19 13:00:00,15.93,16.04,15.92,16.03,389685.0,15.93,16.04,15.92,16.03,389685.0
2024-08-19 13:30:00,16.03,16.12,16.0,16.07,595122.0,16.03,16.12,16.0,16.07,595122.0
2024-08-19 14:00:00,16.06,16.14,16.02,16.13,468626.0,16.06,16.14,16.02,16.13,468626.0
2024-08-19 14:30:00,16.13,16.24,16.12,16.16,795833.0,16.13,16.24,16.12,16.16,795833.0
2024-08-19 15:00:00,16.16,16.17,16.12,16.14,455286.0,16.16,16.17,16.12,16.14,455286.0
2024-08-19 15:30:00,16.14,16.16,16.07,16.14,1877528.0,16.14,16.16,16.07,16.14,1877528.0
2024-08-20 09:30:00,16.05,16.06,15.85,16.01,817710.0,16.05,16.06,15.85,16.01,817710.0
2024-08-20 10:00:00,16.02,16.06,15.89,15.91,745806.0,16.02,16.06,15.89,15.91,745806.0
2024-08-20 10:30:00,15.91,16.03,15.9,15.96,473797.0,15.91,16.03,15.9,15.96,473797.0
2024-08-20 11:00:00,15.97,16.03,15.95,15.99,270397.0,15.97,16.03,15.95,15.99,270397.0
2024-08-20 11:30:00,15.99,16.04,15.92,15.98,241217.0,15.99,16.04,15.92,15.98,241217.0
2024-08-20 12:00:00,15.97,15.98,15.89,15.92,429998.0,15.97,15.98,15.89,15.92,429998.0
2024-08-20 12:30:00,15.92,15.93,15.87,15.88,307782.0,15.92,15.93,15.87,15.88,307782.0
2024-08-20 13:00:00,15.88,15.93,15.85,15.9,277998.0,15.88,15.93,15.85,15.9,277998.0
2024-08-20 13:30:00,15.9,15.92,15.88,15.9,218966.0,15.9,15.92,15.88,15.9,218966.0
2024-08-20 14:00:00,15.9,15.97,15.89,15.95,230511.0,15.9,15.97,15.89,15.95,230511.0
2024-08-20 14:30:00,15.95,15.98,15.93,15.95,211019.0,15.95,15.98,15.93,15.95,211019.0
2024-08-20 15:00:00,15.96,15.96,15.9,15.91,288733.0,15.96,15.96,15.9,15.91,288733.0
2024-08-20 15:30:00,15.91,15.95,15.86,15.91,1701343.0,15.91,15.95,15.86,15.91,1701343.0
2024-08-21 09:30:00,15.97,16.18,15.96,16.13,848330.0,15.97,16.18,15.96,16.13,848330.0
2024-08-21 10:00:00,16.14,16.2,16.11,16.16,549151.0,16.14,16.2,16.11,16.16,549151.0
2024-08-21 10:30:00,16.16,16.29,16.11,16.16,628346.0,16.16,16.29,16.11,16.16,628346.0
2024-08-21 11:00:00,16.17,16.18,16.1,16.16,318199.0,16.17,16.18,16.1,16.16,318199.0
2024-08-21 11:30:00,16.16,16.18,16.1,16.1,339286.0,16.16,16.18,16.1,16.1,339286.0
2024-08-21 12:00:00,16.11,16.15,16.06,16.13,295113.0,16.11,16.15,16.06,16.13,295113.0
2024-08-21 12:30:00,16.12,16.13,16.07,16.12,405544.0,16.12,16.13,16.07,16.12,405544.0
2024-08-21 13:00:00,16.12,16.16,16.08,16.14,388315.0,16.12,16.16,16.08,16.14,388315.0
2024-08-21 13:30:00,16.14,16.21,16.13,16.17,377109.0,16.14,16.21,16.13,16.17,377109.0
2024-08-21 14:00:00,16.18,16.22,16.13,16.21,376300.0,16.18,16.22,16.13,16.21,376300.0
2024-08-21 14:30:00,16.21,16.34,16.2,16.3,795477.0,16.21,16.34,16.2,16.3,795477.0
2024-08-21 15:00:00,16.3,16.4,16.26,16.39,1027555.0,16.3,16.4,16.26,16.39,1027555.0
2024-08-21 15:30:00,16.39,16.46,16.37,16.45,2029694.0,16.39,16.46,16.37,16.45,2029694.0
2024-08-22 09:30:00,16.46,16.46,16.04,16.21,1582375.0,16.46,16.46,16.04,16.21,1582375.0
2024-08-22 10:00:00,16.21,16.31,16.13,16.29,1001763.0,16.21,16.31,16.13,16.29,1001763.0
2024-08-22 10:30:00,16.28,16.39,16.25,16.37,743380.0,16.28,16.39,16.25,16.37,743380.0
2024-08-22 11:00:00,16.37,16.45,16.36,16.43,379984.0,16.37,16.45,16.36,16.43,379984.0
2024-08-22 11:30:00,16.44,16.46,16.36,16.4,448157.0,16.44,16.46,16.36,16.4,448157.0
2024-08-22 12:00:00,16.39,16.44,16.36,16.4,396327.0,16.39,16.44,16.36,16.4,396327.0
2024-08-22 12:30:00,16.39,16.45,16.39,16.44,367187.0,16.39,16.45,16.39,16.44,367187.0
2024-08-22 13:00:00,16.44,16.47,16.39,16.46,321129.0,16.44,16.47,16.39,16.46,321129.0
2024-08-22 13:30:00,16.46,16.47,16.39,16.39,336725.0,16.46,16.47,16.39,16.39,336725.0
2024-08-22 14:00:00,16.39,16.45,16.33,16.44,397574.0,16.39,16.45,16.33,16.44,397574.0
2024-08-22 14:30:00,16.44,16.46,16.39,16.39,265010.0,16.44,16.46,16.39,16.39,265010.0
2024-08-22 15:00:00,16.4,16.46,16.32,16.34,462421.0,16.4,16.46,16.32,16.34,462421.0
2024-08-22 15:30:00,16.34,16.36,16.2,16.27,1520915.0,16.34,16.36,16.2,16.27,1520915.0
2024-08-23 09:30:00,16.39,16.43,16.33,16.37,312054.0,16.39,16.43,16.33,16.37,312054.0
2024-08-23 10:00:00,16.38,16.87,16.38,16.87,1349363.0,16.38,16.87,16.38,16.87,1349363.0
2024-08-23 10:30:00,16.86,16.97,16.78,16.93,1519339.0,16.86,16.97,16.78,16.93,1519339.0
2024-08-23 11:00:00,16.93,17.13,16.9,17.13,1095518.0,16.93,17.13,16.9,17.13,1095518.0
2024-08-23 11:30:00,17.13,17.17,17.03,17.14,933693.0,17.13,17.17,17.03,17.14,933693.0
2024-08-23 12:00:00,17.14,17.16,17.01,17.11,815854.0,17.14,17.16,17.01,17.11,815854.0
2024-08-23 12:30:00,17.11,17.18,17.08,17.15,423188.0,17.11,17.18,17.08,17.15,423188.0
2024-08-23 13:00:00,17.15,17.38,17.11,17.36,641986.0,17.15,17.38,17.11,17.36,641986.0
2024-08-23 13:30:00,17.36,17.38,17.28,17.36,681127.0,17.36,17.38,17.28,17.36,681127.0
2024-08-23 14:00:00,17.36,17.42,17.28,17.39,580092.0,17.36,17.42,17.28,17.39,580092.0
2024-08-23 14:30:00,17.39,17.41,17.33,17.37,579899.0,17.39,17.41,17.33,17.37,579899.0
2024-08-23 15:00:00,17.37,17.49,17.35,17.46,756093.0,17.37,17.49,17.35,17.46,756093.0
2024-08-23 15:30:00,17.46,17.53,17.32,17.51,2482227.0,17.46,17.53,17.32,17.51,2482227.0
2024-08-26 09:30:00,17.48,17.54,17.3,17.48,969951.0,17.48,17.54,17.3,17.48,969951.0
2024-08-26 10:00:00,17.48,17.52,17.34,17.48,477858.0,17.48,17.52,17.34,17.48,477858.0
2024-08-26 10:30:00,17.48,17.55,17.46,17.46,405802.0,17.48,17.55,17.46,17.46,405802.0
2024-08-26 11:00:00,17.46,17.51,17.35,17.39,379945.0,17.46,17.51,17.35,17.39,379945.0
2024-08-26 11:30:00,17.38,17.49,17.36,17.46,398607.0,17.38,17.49,17.36,17.46,398607.0
2024-08-26 12:00:00,17.46,17.61,17.45,17.59,378643.0,17.46,17.61,17.45,17.59,378643.0
2024-08-26 12:30:00,17.59,17.62,17.57,17.62,317096.0,17.59,17.62,17.57,17.62,317096.0
2024-08-26 13:00:00,17.62,17.63,17.49,17.5,367073.0,17.62,17.63,17.49,17.5,367073.0
2024-08-26 13:30:00,17.5,17.53,17.42,17.43,271040.0,17.5,17.53,17.42,17.43,271040.0
2024-08-26 14:00:00,17.42,17.5,17.4,17.5,281565.0,17.42,17.5,17.4,17.5,281565.0
2024-08-26 14:30:00,17.5,17.51,17.44,17.5,323614.0,17.5,17.51,17.44,17.5,323614.0
2024-08-26 15:00:00,17.5,17.5,17.42,17.44,331546.0,17.5,17.5,17.42,17.44,331546.0
2024-08-26 15:30:00,17.43,17.5,17.4,17.45,1179431.0,17.43,17.5,17.4,17.45,1179431.0
2024-08-27 09:30:00,17.48,17.56,17.4,17.47,510253.0,17.48,17.56,17.4,17.47,510253.0
2024-08-27 10:00:00,17.47,17.72,17.47,17.66,796361.0,17.47,17.72,17.47,17.66,796361.0
2024-08-27 10:30:00,17.66,17.9,17.65,17.9,738911.0,17.66,17.9,17.65,17.9,738911.0
2024-08-27 11:00:00,17.89,17.91,17.8,17.85,489383.0,17.89,17.91,17.8,17.85,489383.0
2024-08-27 11:30:00,17.85,17.99,17.78,17.98,584017.0,17.85,17.99,17.78,17.98,584017.0
2024-08-27 12:00:00,17.98,18.15,17.98,18.12,738885.0,17.98,18.15,17.98,18.12,738885.0
2024-08-27 12:30:00,18.12,18.17,18.06,18.11,759702.0,18.12,18.17,18.06,18.11,759702.0
2024-08-27 13:00:00,18.11,18.19,18.08,18.18,454487.0,18.11,18.19,18.08,18.18,454487.0
2024-08-27 13:30:00,18.19,18.32,18.13,18.29,837786.0,18.19,18.32,18.13,18.29,837786.0
2024-08-27 14:00:00,18.28,18.36,18.28,18.3,542447.0,18.28,18.36,18.28,18.3,542447.0
2024-08-27 14:30:00,18.3,18.38,18.3,18.36,592730.0,18.3,18.38,18.3,18.36,592730.0
2024-08-27 15:00:00,18.36,18.38,18.22,18.23,532090.0,18.36,18.38,18.22,18.23,532090.0
2024-08-27 15:30:00,18.23,18.29,18.07,18.07,1994569.0,18.23,18.29,18.07,18.07,1994569.0
2024-08-28 09:30:00,17.96,17.98,17.71,17.74,801440.0,17.96,17.98,17.71,17.74,801440.0
2024-08-28 10:00:00,17.74,17.8,17.58,17.76,1104075.0,17.74,17.8,17.58,17.76,1104075.0
2024-08-28 10:30:00,17.76,17.85,17.65,17.7,653955.0,17.76,17.85,17.65,17.7,653955.0
2024-08-28 11:00:00,17.69,17.73,17.6,17.64,628526.0,17.69,17.73,17.6,17.64,628526.0
2024-08-28 11:30:00,17.64,17.82,17.63,17.8,669110.0,17.64,17.82,17.63,17.8,669110.0
2024-08-28 12:00:00,17.8,17.91,17.8,17.86,579358.0,17.8,17.91,17.8,17.86,579358.0
2024-08-28 12:30:00,17.85,17.95,17.83,17.93,264067.0,17.85,17.95,17.83,17.93,264067.0
2024-08-28 13:00:00,17.93,17.93,17.87,17.93,222233.0,17.93,17.93,17.87,17.93,222233.0
2024-08-28 13:30:00,17.93,17.96,17.84,17.85,307209.0,17.93,17.96,17.84,17.85,307209.0
2024-08-28 14:00:00,17.86,17.92,17.81,17.87,362733.0,17.86,17.92,17.81,17.87,362733.0
2024-08-28 14:30:00,17.87,18.1,17.86,18.09,297229.0,17.87,18.1,17.86,18.09,297229.0
2024-08-28 15:00:00,18.09,18.13,18.0,18.08,340370.0,18.09,18.13,18.0,18.08,340370.0
2024-08-28 15:30:00,18.08,18.09,17.98,18.0,1253131.0,18.08,18.09,17.98,18.0,1253131.0
2024-08-29 09:30:00,18.2,18.3,17.74,17.77,777618.0,18.2,18.3,17.74,17.77,777618.0
2024-08-29 10:00:00,17.77,18.08,17.77,18.07,695889.0,17.77,18.08,17.77,18.07,695889.0
2024-08-29 10:30:00,18.07,18.12,17.86,17.89,423625.0,18.07,18.12,17.86,17.89,423625.0
2024-08-29 11:00:00,17.9,17.94,17.86,17.93,224422.0,17.9,17.94,17.86,17.93,224422.0
2024-08-29 11:30:00,17.93,17.98,17.9,17.95,202492.0,17.93,17.98,17.9,17.95,202492.0
2024-08-29 12:00:00,17.94,18.05,17.94,18.05,194488.0,17.94,18.05,17.94,18.05,194488.0
2024-08-29 12:30:00,18.05,18.05,17.98,18.05,236616.0,18.05,18.05,17.98,18.05,236616.0
2024-08-29 13:00:00,18.04,18.05,17.97,18.0,244466.0,18.04,18.05,17.97,18.0,244466.0
2024-08-29 13:30:00,18.0,18.1,17.99,18.1,337400.0,18.0,18.1,17.99,18.1,337400.0
2024-08-29 14:00:00,18.09,18.11,18.0,18.03,259277.0,18.09,18.11,18.0,18.03,259277.0
2024-08-29 14:30:00,18.03,18.11,17.92,17.96,547292.0,18.03,18.11,17.92,17.96,547292.0
2024-08-29 15:00:00,17.94,18.04,17.91,18.02,444010.0,17.94,18.04,17.91,18.02,444010.0
2024-08-29 15:30:00,18.02,18.03,17.83,17.86,1412383.0,18.02,18.03,17.83,17.86,1412383.0
2024-08-30 09:30:00,17.93,18.06,17.83,18.06,834937.0,17.93,18.06,17.83,18.06,834937.0
2024-08-30 10:00:00,18.06,18.1,17.86,17.93,582536.0,18.06,18.1,17.86,17.93,582536.0
2024-08-30 10:30:00,17.93,18.05,17.91,17.95,462001.0,17.93,18.05,17.91,17.95,462001.0
2024-08-30 11:00:00,17.95,17.98,17.76,17.8,409330.0,17.95,17.98,17.76,17.8,409330.0
2024-08-30 11:30:00,17.8,17.85,17.74,17.83,397799.0,17.8,17.85,17.74,17.83,397799.0
2024-08-30 12:00:00,17.82,17.84,17.67,17.67,224862.0,17.82,17.84,17.67,17.67,224862.0
2024-08-30 12:30:00,17.66,17.7,17.57,17.69,457864.0,17.66,17.7,17.57,17.69,457864.0
2024-08-30 13:00:00,17.69,17.72,17.6,17.63,209728.0,17.69,17.72,17.6,17.63,209728.0
2024-08-30 13:30:00,17.64,17.73,17.63,17.7,250640.0,17.64,17.73,17.63,17.7,250640.0
2024-08-30 14:00:00,17.7,17.74,17.66,17.71,373206.0,17.7,17.74,17.66,17.71,373206.0
2024-08-30 14:30:00,17.71,17.82,17.7,17.73,387728.0,17.71,17.82,17.7,17.73,387728.0
2024-08-30 15:00:00,17.72,17.83,17.72,17.82,290816.0,17.72,17.83,17.72,17.82,290816.0
2024-08-30 15:30:00,17.82,17.91,17.78,17.88,1282614.0,17.82,17.91,17.78,17.88,1282614.0
2024-09-03 09:30:00,17.55,17.81,17.55,17.8,883295.0,17.55,17.81,17.55,17.8,883295.0
2024-09-03 10:00:00,17.78,17.85,17.69,17.8,506813.0,17.78,17.85,17.69,17.8,506813.0
2024-09-03 10:30:00,17.8,17.93,17.77,17.82,664011.0,17.8,17.93,17.77,17.82,664011.0
2024-09-03 11:00:00,17.82,17.91,17.76,17.88,301061.0,17.82,17.91,17.76,17.88,301061.0
2024-09-03 11:30:00,17.88,17.94,17.83,17.88,323786.0,17.88,17.94,17.83,17.88,323786.0
2024-09-03 12:00:00,17.88,17.89,17.76,17.78,305086.0,17.88,17.89,17.76,17.78,305086.0
2024-09-03 12:30:00,17.78,17.79,17.69,17.75,354711.0,17.78,17.79,17.69,17.75,354711.0
2024-09-03 13:00:00,17.75,17.79,17.66,17.66,276626.0,17.75,17.79,17.66,17.66,276626.0
2024-09-03 13:30:00,17.66,17.7,17.61,17.63,204873.0,17.66,17.7,17.61,17.63,204873.0
2024-09-03 14:00:00,17.63,17.65,17.55,17.6,425836.0,17.63,17.65,17.55,17.6,425836.0
2024-09-03 14:30:00,17.59,17.63,17.56,17.56,305336.0,17.59,17.63,17.56,17.56,305336.0
2024-09-03 15:00:00,17.57,17.65,17.57,17.64,324587.0,17.57,17.65,17.57,17.64,324587.0
2024-09-03 15:30:00,17.65,17.69,17.56,17.62,1659581.0,17.65,17.69,17.56,17.62,1659581.0
2024-09-04 09:30:00,17.48,17.61,17.16,17.57,1274650.0,17.48,17.61,17.16,17.57,1274650.0
2024-09-04 10:00:00,17.56,17.67,17.43,17.67,694998.0,17.56,17.67,17.43,17.67,694998.0
2024-09-04 10:30:00,17.67,17.75,17.56,17.71,523251.0,17.67,17.75,17.56,17.71,523251.0
2024-09-04 11:00:00,17.7,17.72,17.47,17.5,448973.0,17.7,17.72,17.47,17.5,448973.0
2024-09-04 11:30:00,17.5,17.5,17.38,17.41,424430.0,17.5,17.5,17.38,17.41,424430.0
2024-09-04 12:00:00,17.41,17.44,17.28,17.4,534209.0,17.41,17.44,17.28,17.4,534209.0
2024-09-04 12:30:00,17.41,17.46,17.35,17.37,468458.0,17.41,17.46,17.35,17.37,468458.0
2024-09-04 13:00:00,17.37,17.38,17.32,17.32,232939.0,17.37,17.38,17.32,17.32,232939.0
2024-09-04 13:30:00,17.32,17.34,17.27,17.27,337988.0,17.32,17.34,17.27,17.27,337988.0
2024-09-04 14:00:00,17.27,17.32,17.25,17.3,311205.0,17.27,17.32,17.25,17.3,311205.0
2024-09-04 14:30:00,17.3,17.35,17.24,17.26,395693.0,17.3,17.35,17.24,17.26,395693.0
2024-09-04 15:00:00,17.26,17.3,17.21,17.28,453704.0,17.26,17.3,17.21,17.28,453704.0
2024-09-04 15:30:00,17.29,17.3,17.15,17.3,2239338.0,17.29,17.3,17.15,17.3,2239338.0
2024-09-05 09:30:00,17.36,17.52,17.28,17.42,802125.0,17.36,17.52,17.28,17.42,802125.0
2024-09-05 10:00:00,17.42,17.69,17.42,17.46,677848.0,17.42,17.69,17.42,17.46,677848.0
2024-09-05 10:30:00,17.47,17.54,17.28,17.29,544629.0,17.47,17.54,17.28,17.29,544629.0
2024-09-05 11:00:00,17.28,17.41,17.23,17.35,653281.0,17.28,17.41,17.23,17.35,653281.0
2024-09-05 11:30:00,17.34,17.47,17.32,17.41,325866.0,17.34,17.47,17.32,17.41,325866.0
2024-09-05 12:00:00,17.4,17.41,17.19,17.23,639542.0,17.4,17.41,17.19,17.23,639542.0
2024-09-05 12:30:00,17.23,17.32,17.21,17.23,320165.0,17.23,17.32,17.21,17.23,320165.0
2024-09-05 13:00:00,17.22,17.23,17.15,17.16,338287.0,17.22,17.23,17.15,17.16,338287.0
2024-09-05 13:30:00,17.16,17.26,17.13,17.26,301156.0,17.16,17.26,17.13,17.26,301156.0
2024-09-05 14:00:00,17.26,17.28,17.15,17.16,233794.0,17.26,17.28,17.15,17.16,233794.0
2024-09-05 14:30:00,17.17,17.22,17.15,17.15,214789.0,17.17,17.22,17.15,17.15,214789.0
2024-09-05 15:00:00,17.15,17.16,17.06,17.14,379852.0,17.15,17.16,17.06,17.14,379852.0
2024-09-05 15:30:00,17.15,17.19,17.09,17.12,979050.0,17.15,17.19,17.09,17.12,979050.0
2024-09-06 09:30:00,17.24,17.75,17.24,17.69,1746908.0,17.24,17.75,17.24,17.69,1746908.0
2024-09-06 10:00:00,17.68,17.78,17.43,17.44,2158385.0,17.68,17.78,17.43,17.44,2158385.0
2024-09-06 10:30:00,17.44,17.5,17.12,17.16,1119967.0,17.44,17.5,17.12,17.16,1119967.0
2024-09-06 11:00:00,17.16,17.39,17.05,17.08,1285629.0,17.16,17.39,17.05,17.08,1285629.0
2024-09-06 11:30:00,17.07,17.09,16.87,16.9,921550.0,17.07,17.09,16.87,16.9,921550.0
2024-09-06 12:00:00,16.89,16.93,16.78,16.78,533074.0,16.89,16.93,16.78,16.78,533074.0
2024-09-06 12:30:00,16.79,16.81,16.71,16.76,496266.0,16.79,16.81,16.71,16.76,496266.0
2024-09-06 13:00:00,16.75,16.9,16.72,16.86,490589.0,16.75,16.9,16.72,16.86,490589.0
2024-09-06 13:30:00,16.87,16.92,16.82,16.89,248736.0,16.87,16.92,16.82,16.89,248736.0
2024-09-06 14:00:00,16.89,17.02,16.82,16.98,709419.0,16.89,17.02,16.82,16.98,709419.0
2024-09-06 14:30:00,16.98,17.05,16.9,17.03,1015776.0,16.98,17.05,16.9,17.03,1015776.0
2024-09-06 15:00:00,17.04,17.1,17.02,17.09,878112.0,17.04,17.1,17.02,17.09,878112.0
2024-09-06 15:30:00,17.09,17.09,16.93,16.96,1926987.0,17.09,17.09,16.93,16.96,1926987.0
2024-09-09 09:30:00,17.1,17.54,17.1,17.46,1416757.0,17.1,17.54,17.1,17.46,1416757.0
2024-09-09 10:00:00,17.46,17.83,17.43,17.79,1051719.0,17.46,17.83,17.43,17.79,1051719.0
2024-09-09 10:30:00,17.79,17.81,17.36,17.38,1419550.0,17.79,17.81,17.36,17.38,1419550.0
2024-09-09 11:00:00,17.38,17.43,17.24,17.42,701543.0,17.38,17.43,17.24,17.42,701543.0
2024-09-09 11:30:00,17.43,17.54,17.4,17.48,550149.0,17.43,17.54,17.4,17.48,550149.0
2024-09-09 12:00:00,17.48,17.69,17.45,17.63,402223.0,17.48,17.69,17.45,17.63,402223.0
2024-09-09 12:30:00,17.63,17.68,17.62,17.66,401817.0,17.63,17.68,17.62,17.66,401817.0
2024-09-09 13:00:00,17.66,17.68,17.56,17.57,395840.0,17.66,17.68,17.56,17.57,395840.0
2024-09-09 13:30:00,17.57,17.58,17.44,17.44,394696.0,17.57,17.58,17.44,17.44,394696.0
2024-09-09 14:00:00,17.45,17.5,17.4,17.46,371335.0,17.45,17.5,17.4,17.46,371335.0
2024-09-09 14:30:00,17.46,17.5,17.4,17.48,398189.0,17.46,17.5,17.4,17.48,398189.0
2024-09-09 15:00:00,17.49,17.58,17.43,17.57,394460.0,17.49,17.58,17.43,17.57,394460.0
2024-09-09 15:30:00,17.57,17.58,17.48,17.51,1602604.0,17.57,17.58,17.48,17.51,1602604.0
2024-09-10 09:30:00,17.55,17.58,17.14,17.14,685556.0,17.55,17.58,17.14,17.14,685556.0
2024-09-10 10:00:00,17.14,17.18,16.72,17.0,1700692.0,17.14,17.18,16.72,17.0,1700692.0
2024-09-10 10:30:00,17.0,17.23,16.95,17.14,582881.0,17.0,17.23,16.95,17.14,582881.0
2024-09-10 11:00:00,17.14,17.34,17.14,17.26,528570.0,17.14,17.34,17.14,17.26,528570.0
2024-09-10 11:30:00,17.25,17.29,17.16,17.18,531665.0,17.25,17.29,17.16,17.18,531665.0
2024-09-10 12:00:00,17.18,17.3,17.15,17.29,482784.0,17.18,17.3,17.15,17.29,482784.0
2024-09-10 12:30:00,17.28,17.36,17.27,17.35,294599.0,17.28,17.36,17.27,17.35,294599.0
2024-09-10 13:00:00,17.35,17.49,17.34,17.46,564994.0,17.35,17.49,17.34,17.46,564994.0
2024-09-10 13:30:00,17.46,17.56,17.43,17.51,815539.0,17.46,17.56,17.43,17.51,815539.0
2024-09-10 14:00:00,17.52,17.55,17.43,17.54,489757.0,17.52,17.55,17.43,17.54,489757.0
2024-09-10 14:30:00,17.53,17.67,17.51,17.63,486746.0,17.53,17.67,17.51,17.63,486746.0
2024-09-10 15:00:00,17.63,17.77,17.62,17.75,1018061.0,17.63,17.77,17.62,17.75,1018061.0
2024-09-10 15:30:00,17.75,17.81,17.67,17.77,2190019.0,17.75,17.81,17.67,17.77,2190019.0
2024-09-11 09:30:00,17.87,17.95,17.73,17.84,1401591.0,17.87,17.95,17.73,17.84,1401591.0
2024-09-11 10:00:00,17.84,17.96,17.77,17.8,1152612.0,17.84,17.96,17.77,17.8,1152612.0
2024-09-11 10:30:00,17.79,17.81,17.67,17.79,662076.0,17.79,17.81,17.67,17.79,662076.0
2024-09-11 11:00:00,17.79,17.92,17.76,17.89,487339.0,17.79,17.92,17.76,17.89,487339.0
2024-09-11 11:30:00,17.89,18.26,17.89,18.1,1050416.0,17.89,18.26,17.89,18.1,1050416.0
2024-09-11 12:00:00,18.1,18.24,18.07,18.2,567181.0,18.1,18.24,18.07,18.2,567181.0
2024-09-11 12:30:00,18.2,18.28,18.12,18.26,807968.0,18.2,18.28,18.12,18.26,807968.0
2024-09-11 13:00:00,18.27,18.6,18.26,18.57,1195050.0,18.27,18.6,18.26,18.57,1195050.0
2024-09-11 13:30:00,18.57,18.69,18.5,18.6,1079928.0,18.57,18.69,18.5,18.6,1079928.0
2024-09-11 14:00:00,18.6,18.66,18.57,18.64,636210.0,18.6,18.66,18.57,18.64,636210.0
2024-09-11 14:30:00,18.65,18.74,18.63,18.66,762896.0,18.65,18.74,18.63,18.66,762896.0
2024-09-11 15:00:00,18.66,18.68,18.55,18.64,835611.0,18.66,18.68,18.55,18.64,835611.0
2024-09-11 15:30:00,18.63,18.72,18.54,18.7,2251597.0,18.63,18.72,18.54,18.7,2251597.0
2024-09-12 09:30:00,18.81,19.18,18.67,18.7,1612800.0,18.81,19.18,18.67,18.7,1612800.0
2024-09-12 10:00:00,18.7,19.03,18.65,19.01,961787.0,18.7,19.03,18.65,19.01,961787.0
2024-09-12 10:30:00,19.01,19.17,18.99,19.06,856945.0,19.01,19.17,18.99,19.06,856945.0
2024-09-12 11:00:00,19.07,19.14,19.02,19.07,796351.0,19.07,19.14,19.02,19.07,796351.0
2024-09-12 11:30:00,19.07,19.11,19.01,19.09,1161065.0,19.07,19.11,19.01,19.09,1161065.0
2024-09-12 12:00:00,19.09,19.14,18.94,18.96,586260.0,19.09,19.14,18.94,18.96,586260.0
2024-09-12 12:30:00,18.96,19.08,18.9,19.06,437925.0,18.96,19.08,18.9,19.06,437925.0
2024-09-12 13:00:00,19.06,19.14,19.03,19.1,457007.0,19.06,19.14,19.03,19.1,457007.0
2024-09-12 13:30:00,19.1,19.19,19.08,19.18,489117.0,19.1,19.19,19.08,19.18,489117.0
2024-09-12 14:00:00,19.19,19.23,19.17,19.2,585223.0,19.19,19.23,19.17,19.2,585223.0
2024-09-12 14:30:00,19.2,19.25,19.07,19.11,1282679.0,19.2,19.25,19.07,19.11,1282679.0
2024-09-12 15:00:00,19.1,19.12,18.89,18.95,1533811.0,19.1,19.12,18.89,18.95,1533811.0
2024-09-12 15:30:00,18.95,19.05,18.89,19.04,2372680.0,18.95,19.05,18.89,19.04,2372680.0
2024-09-13 09:30:00,19.26,19.53,19.25,19.43,1711261.0,19.26,19.53,19.25,19.43,1711261.0
2024-09-13 10:00:00,19.44,19.53,19.32,19.35,1099453.0,19.44,19.53,19.32,19.35,1099453.0
2024-09-13 10:30:00,19.35,19.41,19.24,19.31,776549.0,19.35,19.41,19.24,19.31,776549.0
2024-09-13 11:00:00,19.31,19.39,19.28,19.28,498028.0,19.31,19.39,19.28,19.28,498028.0
2024-09-13 11:30:00,19.28,19.37,19.27,19.31,338971.0,19.28,19.37,19.27,19.31,338971.0
2024-09-13 12:00:00,19.32,19.34,19.23,19.24,353862.0,19.32,19.34,19.23,19.24,353862.0
2024-09-13 12:30:00,19.25,19.4,19.23,19.37,389722.0,19.25,19.4,19.23,19.37,389722.0
2024-09-13 13:00:00,19.37,19.42,19.31,19.36,338749.0,19.37,19.42,19.31,19.36,338749.0
2024-09-13 13:30:00,19.36,19.39,19.29,19.3,227721.0,19.36,19.39,19.29,19.3,227721.0
2024-09-13 14:00:00,19.3,19.32,19.23,19.31,365865.0,19.3,19.32,19.23,19.31,365865.0
2024-09-13 14:30:00,19.3,19.33,19.21,19.25,390768.0,19.3,19.33,19.21,19.25,390768.0
2024-09-13 15:00:00,19.25,19.34,19.19,19.32,653774.0,19.25,19.34,19.19,19.32,653774.0
2024-09-13 15:30:00,19.32,19.38,19.26,19.33,2198065.0,19.32,19.38,19.26,19.33,2198065.0
2024-09-16 09:30:00,19.49,19.69,19.34,19.51,1933135.0,19.49,19.69,19.34,19.51,1933135.0
2024-09-16 10:00:00,19.5,19.55,19.43,19.48,2024577.0,19.5,19.55,19.43,19.48,2024577.0
2024-09-16 10:30:00,19.48,19.54,19.41,19.51,2062748.0,19.48,19.54,19.41,19.51,2062748.0
2024-09-16 11:00:00,19.51,19.63,19.5,19.55,1470737.0,19.51,19.63,19.5,19.55,1470737.0
2024-09-16 11:30:00,19.55,19.62,19.54,19.61,541907.0,19.55,19.62,19.54,19.61,541907.0
2024-09-16 12:00:00,19.61,19.65,19.5,19.58,588457.0,19.61,19.65,19.5,19.58,588457.0
2024-09-16 12:30:00,19.57,19.86,19.57,19.82,777719.0,19.57,19.86,19.57,19.82,777719.0
2024-09-16 13:00:00,19.82,19.89,19.67,19.72,620664.0,19.82,19.89,19.67,19.72,620664.0
2024-09-16 13:30:00,19.72,19.75,19.67,19.7,926175.0,19.72,19.75,19.67,19.7,926175.0
2024-09-16 14:00:00,19.69,19.71,19.65,19.7,395601.0,19.69,19.71,19.65,19.7,395601.0
2024-09-16 14:30:00,19.7,19.71,19.66,19.7,503638.0,19.7,19.71,19.66,19.7,503638.0
2024-09-16 15:00:00,19.7,19.78,19.64,19.78,951988.0,19.7,19.78,19.64,19.78,951988.0
2024-09-16 15:30:00,19.78,19.9,19.74,19.86,6861428.0,19.78,19.9,19.74,19.86,6861428.0
2024-09-17 09:30:00,20.0,20.17,19.84,19.95,1981326.0,20.0,20.17,19.84,19.95,1981326.0
2024-09-17 10:00:00,19.96,20.09,19.91,20.05,1257277.0,19.96,20.09,19.91,20.05,1257277.0
2024-09-17 10:30:00,20.04,20.06,19.94,20.01,741101.0,20.04,20.06,19.94,20.01,741101.0
2024-09-17 11:00:00,20.02,20.08,19.98,20.0,585413.0,20.02,20.08,19.98,20.0,585413.0
2024-09-17 11:30:00,20.0,20.04,19.96,19.98,1116481.0,20.0,20.04,19.96,19.98,1116481.0
2024-09-17 12:00:00,19.97,20.09,19.97,20.07,635668.0,19.97,20.09,19.97,20.07,635668.0
2024-09-17 12:30:00,20.06,20.1,19.95,20.0,1080159.0,20.06,20.1,19.95,20.0,1080159.0
2024-09-17 13:00:00,20.0,20.05,19.9,19.98,999030.0,20.0,20.05,19.9,19.98,999030.0
2024-09-17 13:30:00,19.98,20.01,19.94,19.98,773966.0,19.98,20.01,19.94,19.98,773966.0
2024-09-17 14:00:00,19.97,20.06,19.93,20.02,1726915.0,19.97,20.06,19.93,20.02,1726915.0
2024-09-17 14:30:00,20.02,20.08,19.94,19.98,1590467.0,20.02,20.08,19.94,19.98,1590467.0
2024-09-17 15:00:00,19.98,20.01,19.75,19.77,4810512.0,19.98,20.01,19.75,19.77,4810512.0
2024-09-17 15:30:00,19.76,19.82,19.56,19.77,2997804.0,19.76,19.82,19.56,19.77,2997804.0
2024-09-18 09:30:00,19.96,20.32,19.91,20.08,2804278.0,19.96,20.32,19.91,20.08,2804278.0
2024-09-18 10:00:00,20.08,20.15,19.95,19.97,912339.0,20.08,20.15,19.95,19.97,912339.0
2024-09-18 10:30:00,19.97,19.97,19.82,19.94,738970.0,19.97,19.97,19.82,19.94,738970.0
2024-09-18 11:00:00,19.94,20.03,19.92,19.97,408966.0,19.94,20.03,19.92,19.97,408966.0
2024-09-18 11:30:00,19.97,20.01,19.94,19.98,417524.0,19.97,20.01,19.94,19.98,417524.0
2024-09-18 12:00:00,19.98,20.07,19.97,20.02,537998.0,19.98,20.07,19.97,20.02,537998.0
2024-09-18 12:30:00,20.01,20.03,19.94,19.95,224802.0,20.01,20.03,19.94,19.95,224802.0
2024-09-18 13:00:00,19.95,19.95,19.8,19.81,327344.0,19.95,19.95,19.8,19.81,327344.0
2024-09-18 13:30:00,19.81,19.87,19.76,19.77,549852.0,19.81,19.87,19.76,19.77,549852.0
2024-09-18 14:00:00,19.76,20.3,19.71,20.29,2156642.0,19.76,20.3,19.71,20.29,2156642.0
2024-09-18 14:30:00,20.29,20.45,19.96,20.0,1886456.0,20.29,20.45,19.96,20.0,1886456.0
2024-09-18 15:00:00,19.99,20.04,19.77,19.99,867461.0,19.99,20.04,19.77,19.99,867461.0
2024-09-18 15:30:00,20.0,20.04,19.82,19.84,1665537.0,20.0,20.04,19.82,19.84,1665537.0
2024-09-19 09:30:00,20.4,20.54,19.9,20.1,1770585.0,20.4,20.54,19.9,20.1,1770585.0
2024-09-19 10:00:00,20.1,20.2,19.99,20.14,963283.0,20.1,20.2,19.99,20.14,963283.0
2024-09-19 10:30:00,20.14,20.24,20.02,20.05,794428.0,20.14,20.24,20.02,20.05,794428.0
2024-09-19 11:00:00,20.05,20.18,20.02,20.05,584795.0,20.05,20.18,20.02,20.05,584795.0
2024-09-19 11:30:00,20.05,20.08,20.0,20.07,505771.0,20.05,20.08,20.0,20.07,505771.0
2024-09-19 12:00:00,20.06,20.08,20.0,20.07,384573.0,20.06,20.08,20.0,20.07,384573.0
2024-09-19 12:30:00,20.07,20.14,20.04,20.12,326583.0,20.07,20.14,20.04,20.12,326583.0
2024-09-19 13:00:00,20.12,20.16,20.08,20.15,425378.0,20.12,20.16,20.08,20.15,425378.0
2024-09-19 13:30:00,20.16,20.25,20.15,20.23,434615.0,20.16,20.25,20.15,20.23,434615.0
2024-09-19 14:00:00,20.23,20.24,20.14,20.21,447620.0,20.23,20.24,20.14,20.21,447620.0
2024-09-19 14:30:00,20.21,20.23,20.09,20.14,449171.0,20.21,20.23,20.09,20.14,449171.0
2024-09-19 15:00:00,20.14,20.15,20.08,20.14,490330.0,20.14,20.15,20.08,20.14,490330.0
2024-09-19 15:30:00,20.13,20.26,20.06,20.22,2028043.0,20.13,20.26,20.06,20.22,2028043.0
2024-09-20 09:30:00,20.11,20.59,20.1,20.56,1788995.0,20.11,20.59,20.1,20.56,1788995.0
2024-09-20 10:00:00,20.55,20.67,20.49,20.66,1079547.0,20.55,20.67,20.49,20.66,1079547.0
2024-09-20 10:30:00,20.65,20.66,20.53,20.59,709594.0,20.65,20.66,20.53,20.59,709594.0
2024-09-20 11:00:00,20.58,20.59,20.45,20.54,641699.0,20.58,20.59,20.45,20.54,641699.0
2024-09-20 11:30:00,20.55,20.75,20.5,20.7,693458.0,20.55,20.75,20.5,20.7,693458.0
2024-09-20 12:00:00,20.71,20.87,20.68,20.84,669762.0,20.71,20.87,20.68,20.84,669762.0
2024-09-20 12:30:00,20.83,20.84,20.68,20.7,510410.0,20.83,20.84,20.68,20.7,510410.0
2024-09-20 13:00:00,20.7,20.73,20.59,20.71,559496.0,20.7,20.73,20.59,20.71,559496.0
2024-09-20 13:30:00,20.71,20.73,20.64,20.69,340261.0,20.71,20.73,20.64,20.69,340261.0
2024-09-20 14:00:00,20.69,20.73,20.61,20.71,468907.0,20.69,20.73,20.61,20.71,468907.0
2024-09-20 14:30:00,20.71,20.77,20.68,20.73,549308.0,20.71,20.77,20.68,20.73,549308.0
2024-09-20 15:00:00,20.73,20.88,20.71,20.86,627217.0,20.73,20.88,20.71,20.86,627217.0
2024-09-20 15:30:00,20.86,20.94,20.78,20.9,2233609.0,20.86,20.94,20.78,20.9,2233609.0
2024-09-23 09:30:00,20.96,20.99,20.69,20.8,1413527.0,20.96,20.99,20.69,20.8,1413527.0
2024-09-23 10:00:00,20.8,21.03,20.77,20.98,1385502.0,20.8,21.03,20.77,20.98,1385502.0
2024-09-23 10:30:00,20.98,21.12,20.96,21.02,776097.0,20.98,21.12,20.96,21.02,776097.0
2024-09-23 11:00:00,21.02,21.02,20.91,20.95,611684.0,21.02,21.02,20.91,20.95,611684.0
2024-09-23 11:30:00,20.95,21.08,20.9,21.07,402931.0,20.95,21.08,20.9,21.07,402931.0
2024-09-23 12:00:00,21.07,21.08,20.85,20.87,486391.0,21.07,21.08,20.85,20.87,486391.0
2024-09-23 12:30:00,20.88,20.95,20.83,20.94,395277.0,20.88,20.95,20.83,20.94,395277.0
2024-09-23 13:00:00,20.94,21.06,20.91,21.05,465914.0,20.94,21.06,20.91,21.05,465914.0
2024-09-23 13:30:00,21.05,21.09,21.0,21.06,320133.0,21.05,21.09,21.0,21.06,320133.0
2024-09-23 14:00:00,21.06,21.07,20.99,21.0,310866.0,21.06,21.07,20.99,21.0,310866.0
2024-09-23 14:30:00,21.0,21.03,20.97,21.01,293170.0,21.0,21.03,20.97,21.01,293170.0
2024-09-23 15:00:00,21.01,21.09,20.97,21.09,525133.0,21.01,21.09,20.97,21.09,525133.0
2024-09-23 15:30:00,21.09,21.09,20.98,20.99,1720822.0,21.09,21.09,20.98,20.99,1720822.0
2024-09-24 09:30:00,21.1,21.1,20.81,20.84,1075334.0,21.1,21.1,20.81,20.84,1075334.0
2024-09-24 10:00:00,20.83,20.89,20.68,20.89,914691.0,20.83,20.89,20.68,20.89,914691.0
2024-09-24 10:30:00,20.89,20.95,20.78,20.94,714345.0,20.89,20.95,20.78,20.94,714345.0
2024-09-24 11:00:00,20.94,20.94,20.75,20.76,725964.0,20.94,20.94,20.75,20.76,725964.0
2024-09-24 11:30:00,20.76,20.8,20.61,20.62,664265.0,20.76,20.8,20.61,20.62,664265.0
2024-09-24 12:00:00,20.62,20.72,20.52,20.71,749247.0,20.62,20.72,20.52,20.71,749247.0
2024-09-24 12:30:00,20.71,20.84,20.7,20.79,367511.0,20.71,20.84,20.7,20.79,367511.0
2024-09-24 13:00:00,20.79,20.87,20.78,20.84,299083.0,20.79,20.87,20.78,20.84,299083.0
2024-09-24 13:30:00,20.84,20.87,20.78,20.82,225715.0,20.84,20.87,20.78,20.82,225715.0
2024-09-24 14:00:00,20.82,20.95,20.81,20.94,297854.0,20.82,20.95,20.81,20.94,297854.0
2024-09-24 14:30:00,20.94,21.05,20.9,21.01,571731.0,20.94,21.05,20.9,21.01,571731.0
2024-09-24 15:00:00,21.01,21.06,20.98,20.99,375977.0,21.01,21.06,20.98,20.99,375977.0
2024-09-24 15:30:00,20.98,21.02,20.92,20.97,1468301.0,20.98,21.02,20.92,20.97,1468301.0
2024-09-25 09:30:00,20.87,20.88,20.57,20.64,1050530.0,20.87,20.88,20.57,20.64,1050530.0
2024-09-25 10:00:00,20.64,20.7,20.47,20.52,771301.0,20.64,20.7,20.47,20.52,771301.0
2024-09-25 10:30:00,20.51,20.72,20.5,20.6,540708.0,20.51,20.72,20.5,20.6,540708.0
2024-09-25 11:00:00,20.6,20.61,20.43,20.45,611408.0,20.6,20.61,20.43,20.45,611408.0
2024-09-25 11:30:00,20.44,20.54,20.4,20.45,595763.0,20.44,20.54,20.4,20.45,595763.0
2024-09-25 12:00:00,20.45,20.5,20.42,20.44,337119.0,20.45,20.5,20.42,20.44,337119.0
2024-09-25 12:30:00,20.44,20.45,20.37,20.38,575116.0,20.44,20.45,20.37,20.38,575116.0
2024-09-25 13:00:00,20.39,20.43,20.34,20.39,380084.0,20.39,20.43,20.34,20.39,380084.0
2024-09-25 13:30:00,20.39,20.43,20.34,20.41,358925.0,20.39,20.43,20.34,20.41,358925.0
2024-09-25 14:00:00,20.41,20.42,20.33,20.42,456969.0,20.41,20.42,20.33,20.42,456969.0
2024-09-25 14:30:00,20.41,20.42,20.3,20.35,583134.0,20.41,20.42,20.3,20.35,583134.0
2024-09-25 15:00:00,20.34,20.35,20.19,20.23,802546.0,20.34,20.35,20.19,20.23,802546.0
2024-09-25 15:30:00,20.22,20.23,20.16,20.2,1710516.0,20.22,20.23,20.16,20.2,1710516.0
2024-09-26 09:30:00,20.63,21.38,20.6,21.32,3417499.0,20.63,21.38,20.6,21.32,3417499.0
2024-09-26 10:00:00,21.34,21.58,21.32,21.37,2281471.0,21.34,21.58,21.32,21.37,2281471.0
2024-09-26 10:30:00,21.37,21.37,20.92,20.99,1796738.0,21.37,21.37,20.92,20.99,1796738.0
2024-09-26 11:00:00,20.98,21.23,20.97,21.2,784770.0,20.98,21.23,20.97,21.2,784770.0
2024-09-26 11:30:00,21.2,21.3,21.11,21.27,474213.0,21.2,21.3,21.11,21.27,474213.0
2024-09-26 12:00:00,21.28,21.32,21.19,21.2,281444.0,21.28,21.32,21.19,21.2,281444.0
2024-09-26 12:30:00,21.2,21.25,21.18,21.23,264804.0,21.2,21.25,21.18,21.23,264804.0
2024-09-26 13:00:00,21.22,21.3,21.1,21.21,533676.0,21.22,21.3,21.1,21.21,533676.0
2024-09-26 13:30:00,21.21,21.23,21.08,21.21,604464.0,21.21,21.23,21.08,21.21,604464.0
2024-09-26 14:00:00,21.21,21.26,21.13,21.17,547892.0,21.21,21.26,21.13,21.17,547892.0
2024-09-26 14:30:00,21.17,21.22,21.15,21.16,384193.0,21.17,21.22,21.15,21.16,384193.0
2024-09-26 15:00:00,21.15,21.19,21.01,21.03,410278.0,21.15,21.19,21.01,21.03,410278.0
2024-09-26 15:30:00,21.03,21.11,20.99,21.08,1691899.0,21.03,21.11,20.99,21.08,1691899.0
2024-09-27 09:30:00,21.24,21.24,20.75,21.07,1221964.0,21.24,21.24,20.75,21.07,1221964.0
2024-09-27 10:00:00,21.06,21.15,20.95,20.98,792003.0,21.06,21.15,20.95,20.98,792003.0
2024-09-27 10:30:00,20.98,21.1,20.92,20.93,673058.0,20.98,21.1,20.92,20.93,673058.0
2024-09-27 11:00:00,20.93,21.12,20.91,21.08,555564.0,20.93,21.12,20.91,21.08,555564.0
2024-09-27 11:30:00,21.09,21.17,21.01,21.02,615996.0,21.09,21.17,21.01,21.02,615996.0
2024-09-27 12:00:00,21.01,21.09,20.99,21.04,214440.0,21.01,21.09,20.99,21.04,214440.0
2024-09-27 12:30:00,21.04,21.08,20.98,21.05,227939.0,21.04,21.08,20.98,21.05,227939.0
2024-09-27 13:00:00,21.05,21.13,20.95,21.01,594013.0,21.05,21.13,20.95,21.01,594013.0
2024-09-27 13:30:00,21.01,21.13,21.0,21.12,646880.0,21.01,21.13,21.0,21.12,646880.0
2024-09-27 14:00:00,21.12,21.13,20.9,20.91,400886.0,21.12,21.13,20.9,20.91,400886.0
2024-09-27 14:30:00,20.91,20.99,20.87,20.99,405545.0,20.91,20.99,20.87,20.99,405545.0
2024-09-27 15:00:00,20.98,21.11,20.92,21.1,704313.0,20.98,21.11,20.92,21.1,704313.0
2024-09-27 15:30:00,21.09,21.1,20.94,20.95,1627267.0,21.09,21.1,20.94,20.95,1627267.0
2024-09-30 09:30:00,21.03,21.29,20.19,20.52,1524396.0,21.03,21.29,20.19,20.52,1524396.0
2024-09-30 10:00:00,20.53,20.6,20.18,20.46,971748.0,20.53,20.6,20.18,20.46,971748.0
2024-09-30 10:30:00,20.47,20.87,20.41,20.48,1059166.0,20.47,20.87,20.41,20.48,1059166.0
2024-09-30 11:00:00,20.48,20.65,20.4,20.61,605924.0,20.48,20.65,20.4,20.61,605924.0
2024-09-30 11:30:00,20.61,20.61,20.34,20.41,585762.0,20.61,20.61,20.34,20.41,585762.0
2024-09-30 12:00:00,20.41,20.49,20.37,20.41,373813.0,20.41,20.49,20.37,20.41,373813.0
2024-09-30 12:30:00,20.4,20.43,20.28,20.34,322986.0,20.4,20.43,20.28,20.34,322986.0
2024-09-30 13:00:00,20.34,20.45,20.32,20.44,286832.0,20.34,20.45,20.32,20.44,286832.0
2024-09-30 13:30:00,20.43,20.45,20.37,20.43,248490.0,20.43,20.45,20.37,20.43,248490.0
2024-09-30 14:00:00,20.42,20.45,20.26,20.38,452145.0,20.42,20.45,20.26,20.38,452145.0
2024-09-30 14:30:00,20.38,20.53,20.31,20.42,401548.0,20.38,20.53,20.31,20.42,401548.0
2024-09-30 15:00:00,20.41,20.45,20.34,20.4,649749.0,20.41,20.45,20.34,20.4,649749.0
2024-09-30 15:30:00,20.4,20.54,20.29,20.51,2026929.0,20.4,20.54,20.29,20.51,2026929.0
2024-10-01 09:30:00,20.5,20.54,19.85,19.88,2075204.0,20.5,20.54,19.85,19.88,2075204.0
2024-10-01 10:00:00,19.88,19.95,19.64,19.79,1085398.0,19.88,19.95,19.64,19.79,1085398.0
2024-10-01 10:30:00,19.79,20.01,19.71,20.01,598506.0,19.79,20.01,19.71,20.01,598506.0
2024-10-01 11:00:00,20.01,20.13,19.91,20.13,495081.0,20.01,20.13,19.91,20.13,495081.0
2024-10-01 11:30:00,20.12,20.22,20.07,20.07,405295.0,20.12,20.22,20.07,20.07,405295.0
2024-10-01 12:00:00,20.07,20.09,19.99,20.05,346622.0,20.07,20.09,19.99,20.05,346622.0
2024-10-01 12:30:00,20.05,20.06,19.86,19.93,495511.0,20.05,20.06,19.86,19.93,495511.0
2024-10-01 13:00:00,19.93,19.93,19.59,19.61,931572.0,19.93,19.93,19.59,19.61,931572.0
2024-10-01 13:30:00,19.61,19.93,19.59,19.89,1272999.0,19.61,19.93,19.59,19.89,1272999.0
2024-10-01 14:00:00,19.9,20.18,19.89,20.11,908487.0,19.9,20.18,19.89,20.11,908487.0
2024-10-01 14:30:00,20.1,20.14,20.03,20.06,522607.0,20.1,20.14,20.03,20.06,522607.0
2024-10-01 15:00:00,20.07,20.08,19.93,19.97,463454.0,20.07,20.08,19.93,19.97,463454.0
2024-10-01 15:30:00,19.97,19.98,19.84,19.93,1779931.0,19.97,19.98,19.84,19.93,1779931.0
2024-10-02 09:30:00,19.5,19.8,19.35,19.76,1334354.0,19.5,19.8,19.35,19.76,1334354.0
2024-10-02 10:00:00,19.76,19.9,19.76,19.8,528574.0,19.76,19.9,19.76,19.8,528574.0
2024-10-02 10:30:00,19.8,19.88,19.74,19.75,392839.0,19.8,19.88,19.74,19.75,392839.0
2024-10-02 11:00:00,19.75,19.92,19.73,19.92,354504.0,19.75,19.92,19.73,19.92,354504.0
2024-10-02 11:30:00,19.92,19.99,19.88,19.92,300803.0,19.92,19.99,19.88,19.92,300803.0
2024-10-02 12:00:00,19.92,19.97,19.89,19.96,223967.0,19.92,19.97,19.89,19.96,223967.0
2024-10-02 12:30:00,19.96,19.99,19.89,19.91,273039.0,19.96,19.99,19.89,19.91,273039.0
2024-10-02 13:00:00,19.91,19.94,19.84,19.93,277014.0,19.91,19.94,19.84,19.93,277014.0
2024-10-02 13:30:00,19.93,20.0,19.89,19.98,446020.0,19.93,20.0,19.89,19.98,446020.0
2024-10-02 14:00:00,19.98,20.0,19.84,19.91,354272.0,19.98,20.0,19.84,19.91,354272.0
2024-10-02 14:30:00,19.91,19.97,19.9,19.95,287990.0,19.91,19.97,19.9,19.95,287990.0
2024-10-02 15:00:00,19.94,19.99,19.82,19.85,533069.0,19.94,19.99,19.82,19.85,533069.0
2024-10-02 15:30:00,19.85,19.91,19.81,19.87,1223283.0,19.85,19.91,19.81,19.87,1223283.0
2024-10-03 09:30:00,19.63,19.91,19.61,19.77,457088.0,19.63,19.91,19.61,19.77,457088.0
2024-10-03 10:00:00,19.78,19.92,19.58,19.62,788262.0,19.78,19.92,19.58,19.62,788262.0
2024-10-03 10:30:00,19.61,19.69,19.43,19.46,628924.0,19.61,19.69,19.43,19.46,628924.0
2024-10-03 11:00:00,19.46,19.6,19.46,19.58,425249.0,19.46,19.6,19.46,19.58,425249.0
2024-10-03 11:30:00,19.58,19.65,19.56,19.6,158780.0,19.58,19.65,19.56,19.6,158780.0
2024-10-03 12:00:00,19.61,19.61,19.52,19.53,209738.0,19.61,19.61,19.52,19.53,209738.0
2024-10-03 12:30:00,19.53,19.56,19.44,19.46,238773.0,19.53,19.56,19.44,19.46,238773.0
2024-10-03 13:00:00,19.46,19.61,19.41,19.54,262183.0,19.46,19.61,19.41,19.54,262183.0
2024-10-03 13:30:00,19.54,19.59,19.5,19.57,172561.0,19.54,19.59,19.5,19.57,172561.0
2024-10-03 14:00:00,19.58,19.59,19.33,19.34,759359.0,19.58,19.59,19.33,19.34,759359.0
2024-10-03 14:30:00,19.34,19.44,19.28,19.38,648341.0,19.34,19.44,19.28,19.38,648341.0
2024-10-03 15:00:00,19.37,19.38,19.29,19.35,848671.0,19.37,19.38,19.29,19.35,848671.0
2024-10-03 15:30:00,19.34,19.45,19.3,19.45,2070324.0,19.34,19.45,19.3,19.45,2070324.0
2024-10-04 09:30:00,20.13,20.63,19.95,20.46,2519459.0,20.13,20.63,19.95,20.46,2519459.0
2024-10-04 10:00:00,20.47,20.6,20.33,20.54,1255806.0,20.47,20.6,20.33,20.54,1255806.0
2024-10-04 10:30:00,20.53,20.58,20.3,20.56,726168.0,20.53,20.58,20.3,20.56,726168.0
2024-10-04 11:00:00,20.56,20.62,20.39,20.41,501416.0,20.56,20.62,20.39,20.41,501416.0
2024-10-04 11:30:00,20.41,20.41,20.17,20.23,651507.0,20.41,20.41,20.17,20.23,651507.0
2024-10-04 12:00:00,20.23,20.25,20.16,20.2,363574.0,20.23,20.25,20.16,20.2,363574.0
2024-10-04 12:30:00,20.2,20.28,20.11,20.11,280421.0,20.2,20.28,20.11,20.11,280421.0
2024-10-04 13:00:00,20.11,20.18,20.1,20.1,237417.0,20.11,20.18,20.1,20.1,237417.0
2024-10-04 13:30:00,20.11,20.15,20.02,20.03,252341.0,20.11,20.15,20.02,20.03,252341.0
2024-10-04 14:00:00,20.04,20.13,20.03,20.11,227289.0,20.04,20.13,20.03,20.11,227289.0
2024-10-04 14:30:00,20.11,20.23,20.09,20.17,291698.0,20.11,20.23,20.09,20.17,291698.0
2024-10-04 15:00:00,20.17,20.33,20.14,20.32,413971.0,20.17,20.33,20.14,20.32,413971.0
2024-10-04 15:30:00,20.32,20.39,20.27,20.39,1566630.0,20.32,20.39,20.27,20.39,1566630.0
2024-10-07 09:30:00,20.15,20.42,20.03,20.32,627280.0,20.15,20.42,20.03,20.32,627280.0
2024-10-07 10:00:00,20.32,20.62,20.3,20.44,787844.0,20.32,20.62,20.3,20.44,787844.0
2024-10-07 10:30:00,20.43,20.47,20.25,20.3,533391.0,20.43,20.47,20.25,20.3,533391.0
2024-10-07 11:00:00,20.3,20.54,20.26,20.52,312221.0,20.3,20.54,20.26,20.52,312221.0
2024-10-07 11:30:00,20.52,20.53,20.38,20.4,495247.0,20.52,20.53,20.38,20.4,495247.0
2024-10-07 12:00:00,20.41,20.41,20.34,20.39,231268.0,20.41,20.41,20.34,20.39,231268.0
2024-10-07 12:30:00,20.39,20.41,20.26,20.29,440091.0,20.39,20.41,20.26,20.29,440091.0
2024-10-07 13:00:00,20.29,20.3,20.12,20.16,390479.0,20.29,20.3,20.12,20.16,390479.0
2024-10-07 13:30:00,20.16,20.16,20.09,20.14,287706.0,20.16,20.16,20.09,20.14,287706.0
2024-10-07 14:00:00,20.15,20.18,20.11,20.13,230462.0,20.15,20.18,20.11,20.13,230462.0
2024-10-07 14:30:00,20.13,20.14,19.92,19.95,426571.0,20.13,20.14,19.92,19.95,426571.0
2024-10-07 15:00:00,19.96,20.13,19.95,20.09,325106.0,19.96,20.13,19.95,20.09,325106.0
2024-10-07 15:30:00,20.09,20.13,20.0,20.09,1235665.0,20.09,20.13,20.0,20.09,1235665.0
2024-10-08 09:30:00,20.21,20.85,20.16,20.72,1965879.0,20.21,20.85,20.16,20.72,1965879.0
2024-10-08 10:00:00,20.72,21.13,20.71,20.86,1875058.0,20.72,21.13,20.71,20.86,1875058.0
2024-10-08 10:30:00,20.86,20.9,20.68,20.78,698119.0,20.86,20.9,20.68,20.78,698119.0
2024-10-08 11:00:00,20.77,20.84,20.7,20.83,349932.0,20.77,20.84,20.7,20.83,349932.0
2024-10-08 11:30:00,20.82,20.97,20.76,20.94,347115.0,20.82,20.97,20.76,20.94,347115.0
2024-10-08 12:00:00,20.94,20.96,20.78,20.79,456710.0,20.94,20.96,20.78,20.79,456710.0
2024-10-08 12:30:00,20.78,20.89,20.74,20.87,286819.0,20.78,20.89,20.74,20.87,286819.0
2024-10-08 13:00:00,20.87,20.88,20.67,20.71,311711.0,20.87,20.88,20.67,20.71,311711.0
2024-10-08 13:30:00,20.71,20.85,20.67,20.84,603266.0,20.71,20.85,20.67,20.84,603266.0
2024-10-08 14:00:00,20.84,20.84,20.62,20.63,351486.0,20.84,20.84,20.62,20.63,351486.0
2024-10-08 14:30:00,20.63,20.69,20.6,20.69,298336.0,20.63,20.69,20.6,20.69,298336.0
2024-10-08 15:00:00,20.69,20.73,20.66,20.69,249852.0,20.69,20.73,20.66,20.69,249852.0
2024-10-08 15:30:00,20.68,20.81,20.62,20.8,1498515.0,20.68,20.81,20.62,20.8,1498515.0
2024-10-09 09:30:00,21.6,22.36,21.51,22.34,5080389.0,21.6,22.36,21.51,22.34,5080389.0
2024-10-09 10:00:00,22.34,22.58,22.33,22.49,3468192.0,22.34,22.58,22.33,22.49,3468192.0
2024-10-09 10:30:00,22.48,22.51,22.28,22.48,1491212.0,22.48,22.51,22.28,22.48,1491212.0
2024-10-09 11:00:00,22.48,22.92,22.38,22.83,2691628.0,22.48,22.92,22.38,22.83,2691628.0
2024-10-09 11:30:00,22.83,22.99,22.81,22.94,1830169.0,22.83,22.99,22.81,22.94,1830169.0
2024-10-09 12:00:00,22.94,23.13,22.78,22.99,1819639.0,22.94,23.13,22.78,22.99,1819639.0
2024-10-09 12:30:00,22.98,23.1,22.81,23.01,1006143.0,22.98,23.1,22.81,23.01,1006143.0
2024-10-09 13:00:00,23.0,23.06,22.9,22.99,804334.0,23.0,23.06,22.9,22.99,804334.0
2024-10-09 13:30:00,23.0,23.06,22.9,23.04,708580.0,23.0,23.06,22.9,23.04,708580.0
2024-10-09 14:00:00,23.04,23.04,22.94,22.99,651108.0,23.04,23.04,22.94,22.99,651108.0
2024-10-09 14:30:00,22.99,23.0,22.75,22.76,938339.0,22.99,23.0,22.75,22.76,938339.0
2024-10-09 15:00:00,22.76,23.01,22.75,23.01,1321293.0,22.76,23.01,22.75,23.01,1321293.0
2024-10-09 15:30:00,23.01,23.11,22.91,23.07,3413970.0,23.01,23.11,22.91,23.07,3413970.0
2024-10-10 09:30:00,22.94,23.21,22.8,23.17,2054475.0,22.94,23.21,22.8,23.17,2054475.0
2024-10-10 10:00:00,23.18,23.26,23.03,23.08,1108489.0,23.18,23.26,23.03,23.08,1108489.0
2024-10-10 10:30:00,23.07,23.09,22.84,22.99,830907.0,23.07,23.09,22.84,22.99,830907.0
2024-10-10 11:00:00,22.99,23.25,22.98,23.22,824568.0,22.99,23.25,22.98,23.22,824568.0
2024-10-10 11:30:00,23.21,23.37,23.18,23.26,1146385.0,23.21,23.37,23.18,23.26,1146385.0
2024-10-10 12:00:00,23.25,23.29,23.14,23.23,621316.0,23.25,23.29,23.14,23.23,621316.0
2024-10-10 12:30:00,23.23,23.27,23.13,23.23,401632.0,23.23,23.27,23.13,23.23,401632.0
2024-10-10 13:00:00,23.23,23.3,23.07,23.16,605140.0,23.23,23.3,23.07,23.16,605140.0
2024-10-10 13:30:00,23.15,23.18,22.98,23.03,505020.0,23.15,23.18,22.98,23.03,505020.0
2024-10-10 14:00:00,23.03,23.05,22.82,22.89,797239.0,23.03,23.05,22.82,22.89,797239.0
2024-10-10 14:30:00,22.89,22.99,22.82,22.92,669206.0,22.89,22.99,22.82,22.92,669206.0
2024-10-10 15:00:00,22.92,22.96,22.81,22.88,869627.0,22.92,22.96,22.81,22.88,869627.0
2024-10-10 15:30:00,22.89,23.11,22.86,23.03,2320031.0,22.89,23.11,22.86,23.03,2320031.0
2024-10-11 09:30:00,23.16,23.49,23.13,23.4,1508023.0,23.16,23.49,23.13,23.4,1508023.0
2024-10-11 10:00:00,23.39,23.58,23.37,23.46,1006054.0,23.39,23.58,23.37,23.46,1006054.0
2024-10-11 10:30:00,23.46,23.78,23.44,23.72,1149400.0,23.46,23.78,23.44,23.72,1149400.0
2024-10-11 11:00:00,23.73,23.82,23.65,23.7,817119.0,23.73,23.82,23.65,23.7,817119.0
2024-10-11 11:30:00,23.69,23.77,23.48,23.49,779881.0,23.69,23.77,23.48,23.49,779881.0
2024-10-11 12:00:00,23.5,23.5,23.34,23.44,723450.0,23.5,23.5,23.34,23.44,723450.0
2024-10-11 12:30:00,23.44,23.44,23.37,23.43,428146.0,23.44,23.44,23.37,23.43,428146.0
2024-10-11 13:00:00,23.43,23.58,23.42,23.55,418166.0,23.43,23.58,23.42,23.55,418166.0
2024-10-11 13:30:00,23.55,23.59,23.48,23.53,332630.0,23.55,23.59,23.48,23.53,332630.0
2024-10-11 14:00:00,23.53,23.54,23.39,23.42,448186.0,23.53,23.54,23.39,23.42,448186.0
2024-10-11 14:30:00,23.42,23.45,23.31,23.39,280349.0,23.42,23.45,23.31,23.39,280349.0
2024-10-11 15:00:00,23.39,23.42,23.3,23.39,450251.0,23.39,23.42,23.3,23.39,450251.0
2024-10-11 15:30:00,23.39,23.48,23.33,23.38,1827592.0,23.39,23.48,23.33,23.38,1827592.0
2024-10-14 09:30:00,23.39,23.43,22.83,22.97,1134891.0,23.39,23.43,22.83,22.97,1134891.0
2024-10-14 10:00:00,22.98,23.05,22.76,22.96,903844.0,22.98,23.05,22.76,22.96,903844.0
2024-10-14 10:30:00,22.96,23.12,22.94,23.11,652318.0,22.96,23.12,22.94,23.11,652318.0
2024-10-14 11:00:00,23.11,23.28,23.06,23.18,327949.0,23.11,23.28,23.06,23.18,327949.0
2024-10-14 11:30:00,23.18,23.3,23.15,23.26,287945.0,23.18,23.3,23.15,23.26,287945.0
2024-10-14 12:00:00,23.26,23.4,23.25,23.33,481442.0,23.26,23.4,23.25,23.33,481442.0
2024-10-14 12:30:00,23.33,23.44,23.31,23.41,398431.0,23.33,23.44,23.31,23.41,398431.0
2024-10-14 13:00:00,23.42,23.45,23.34,23.36,336378.0,23.42,23.45,23.34,23.36,336378.0
2024-10-14 13:30:00,23.36,23.41,23.35,23.39,219153.0,23.36,23.41,23.35,23.39,219153.0
2024-10-14 14:00:00,23.4,23.44,23.35,23.43,254602.0,23.4,23.44,23.35,23.43,254602.0
2024-10-14 14:30:00,23.42,23.49,23.4,23.46,361308.0,23.42,23.49,23.4,23.46,361308.0
2024-10-14 15:00:00,23.46,23.46,23.38,23.4,452922.0,23.46,23.46,23.38,23.4,452922.0
2024-10-14 15:30:00,23.39,23.46,23.33,23.36,1692526.0,23.39,23.46,23.33,23.36,1692526.0
2024-10-15 09:30:00,23.89,24.58,23.89,24.17,2821207.0,23.89,24.58,23.89,24.17,2821207.0
2024-10-15 10:00:00,24.17,24.4,24.12,24.34,1161970.0,24.17,24.4,24.12,24.34,1161970.0
2024-10-15 10:30:00,24.33,24.58,24.0,24.49,1364049.0,24.33,24.58,24.0,24.49,1364049.0
2024-10-15 11:00:00,24.48,24.6,24.35,24.38,859260.0,24.48,24.6,24.35,24.38,859260.0
2024-10-15 11:30:00,24.37,24.53,24.34,24.48,520205.0,24.37,24.53,24.34,24.48,520205.0
2024-10-15 12:00:00,24.48,24.68,24.48,24.66,693697.0,24.48,24.68,24.48,24.66,693697.0
2024-10-15 12:30:00,24.66,24.77,24.56,24.57,773188.0,24.66,24.77,24.56,24.57,773188.0
2024-10-15 13:00:00,24.57,24.63,24.41,24.45,400563.0,24.57,24.63,24.41,24.45,400563.0
2024-10-15 13:30:00,24.45,24.51,24.4,24.49,339003.0,24.45,24.51,24.4,24.49,339003.0
2024-10-15 14:00:00,24.49,24.53,24.33,24.38,387488.0,24.49,24.53,24.33,24.38,387488.0
2024-10-15 14:30:00,24.39,24.56,24.39,24.54,404627.0,24.39,24.56,24.39,24.54,404627.0
2024-10-15 15:00:00,24.54,24.56,24.33,24.43,522358.0,24.54,24.56,24.33,24.43,522358.0
2024-10-15 15:30:00,24.43,24.47,24.28,24.3,1619838.0,24.43,24.47,24.28,24.3,1619838.0
2024-10-16 09:30:00,24.46,24.47,24.14,24.26,1195672.0,24.46,24.47,24.14,24.26,1195672.0
2024-10-16 10:00:00,24.25,24.36,24.17,24.3,540096.0,24.25,24.36,24.17,24.3,540096.0
2024-10-16 10:30:00,24.3,24.59,24.29,24.57,536221.0,24.3,24.59,24.29,24.57,536221.0
2024-10-16 11:00:00,24.57,24.72,24.56,24.61,753413.0,24.57,24.72,24.56,24.61,753413.0
2024-10-16 11:30:00,24.6,24.65,24.47,24.59,399136.0,24.6,24.65,24.47,24.59,399136.0
2024-10-16 12:00:00,24.59,24.72,24.58,24.67,356380.0,24.59,24.72,24.58,24.67,356380.0
2024-10-16 12:30:00,24.67,24.77,24.63,24.66,375331.0,24.67,24.77,24.63,24.66,375331.0
2024-10-16 13:00:00,24.66,24.7,24.62,24.67,222632.0,24.66,24.7,24.62,24.67,222632.0
2024-10-16 13:30:00,24.68,24.78,24.66,24.73,314282.0,24.68,24.78,24.66,24.73,314282.0
2024-10-16 14:00:00,24.73,24.79,24.69,24.79,390511.0,24.73,24.79,24.69,24.79,390511.0
2024-10-16 14:30:00,24.79,24.8,24.53,24.55,602171.0,24.79,24.8,24.53,24.55,602171.0
2024-10-16 15:00:00,24.56,24.56,24.39,24.43,470971.0,24.56,24.56,24.39,24.43,470971.0
2024-10-16 15:30:00,24.43,24.58,24.4,24.55,1338679.0,24.43,24.58,24.4,24.55,1338679.0
2024-10-17 09:30:00,24.53,24.64,24.2,24.53,1455590.0,24.53,24.64,24.2,24.53,1455590.0
2024-10-17 10:00:00,24.53,24.54,24.28,24.38,641522.0,24.53,24.54,24.28,24.38,641522.0
2024-10-17 10:30:00,24.38,24.4,24.21,24.21,450253.0,24.38,24.4,24.21,24.21,450253.0
2024-10-17 11:00:00,24.21,24.37,24.09,24.32,513544.0,24.21,24.37,24.09,24.32,513544.0
2024-10-17 11:30:00,24.33,24.34,24.19,24.23,244897.0,24.33,24.34,24.19,24.23,244897.0
2024-10-17 12:00:00,24.23,24.24,24.11,24.19,359493.0,24.23,24.24,24.11,24.19,359493.0
2024-10-17 12:30:00,24.2,24.22,24.14,24.18,250733.0,24.2,24.22,24.14,24.18,250733.0
2024-10-17 13:00:00,24.18,24.23,24.1,24.22,350082.0,24.18,24.23,24.1,24.22,350082.0
2024-10-17 13:30:00,24.22,24.26,24.16,24.19,291918.0,24.22,24.26,24.16,24.19,291918.0
2024-10-17 14:00:00,24.19,24.21,24.04,24.11,340328.0,24.19,24.21,24.04,24.11,340328.0
2024-10-17 14:30:00,24.12,24.2,24.1,24.18,177653.0,24.12,24.2,24.1,24.18,177653.0
2024-10-17 15:00:00,24.18,24.19,23.98,24.02,549021.0,24.18,24.19,23.98,24.02,549021.0
2024-10-17 15:30:00,24.02,24.11,23.87,24.11,1573854.0,24.02,24.11,23.87,24.11,1573854.0
2024-10-18 09:30:00,24.11,24.12,23.7,23.82,937999.0,24.11,24.12,23.7,23.82,937999.0
2024-10-18 10:00:00,23.82,23.92,23.76,23.9,504986.0,23.82,23.92,23.76,23.9,504986.0
2024-10-18 10:30:00,23.91,23.97,23.81,23.82,287545.0,23.91,23.97,23.81,23.82,287545.0
2024-10-18 11:00:00,23.82,23.94,23.81,23.91,389232.0,23.82,23.94,23.81,23.91,389232.0
2024-10-18 11:30:00,23.91,23.95,23.85,23.87,274641.0,23.91,23.95,23.85,23.87,274641.0
2024-10-18 12:00:00,23.86,23.91,23.83,23.88,159676.0,23.86,23.91,23.83,23.88,159676.0
2024-10-18 12:30:00,23.87,23.93,23.84,23.86,178804.0,23.87,23.93,23.84,23.86,178804.0
2024-10-18 13:00:00,23.85,23.88,23.77,23.79,198848.0,23.85,23.88,23.77,23.79,198848.0
2024-10-18 13:30:00,23.78,23.82,23.77,23.79,177599.0,23.78,23.82,23.77,23.79,177599.0
2024-10-18 14:00:00,23.78,23.79,23.68,23.74,237232.0,23.78,23.79,23.68,23.74,237232.0
2024-10-18 14:30:00,23.73,23.82,23.73,23.78,203777.0,23.73,23.82,23.73,23.78,203777.0
2024-10-18 15:00:00,23.77,23.81,23.74,23.75,249613.0,23.77,23.81,23.74,23.75,249613.0
2024-10-18 15:30:00,23.74,23.85,23.72,23.82,1014355.0,23.74,23.85,23.72,23.82,1014355.0
2024-10-21 09:30:00,23.63,23.69,23.39,23.61,927078.0,23.63,23.69,23.39,23.61,927078.0
2024-10-21 10:00:00,23.62,23.73,23.57,23.64,407533.0,23.62,23.73,23.57,23.64,407533.0
2024-10-21 10:30:00,23.64,23.72,23.58,23.64,463546.0,23.64,23.72,23.58,23.64,463546.0
2024-10-21 11:00:00,23.64,23.65,23.52,23.58,303367.0,23.64,23.65,23.52,23.58,303367.0
2024-10-21 11:30:00,23.58,23.86,23.56,23.84,460203.0,23.58,23.86,23.56,23.84,460203.0
2024-10-21 12:00:00,23.84,23.84,23.67,23.69,360396.0,23.84,23.84,23.67,23.69,360396.0
2024-10-21 12:30:00,23.69,23.7,23.61,23.68,226313.0,23.69,23.7,23.61,23.68,226313.0
2024-10-21 13:00:00,23.68,23.75,23.66,23.72,286132.0,23.68,23.75,23.66,23.72,286132.0
2024-10-21 13:30:00,23.73,23.76,23.67,23.68,259197.0,23.73,23.76,23.67,23.68,259197.0
2024-10-21 14:00:00,23.69,23.73,23.64,23.71,246874.0,23.69,23.73,23.64,23.71,246874.0
2024-10-21 14:30:00,23.72,23.72,23.6,23.68,349285.0,23.72,23.72,23.6,23.68,349285.0
2024-10-21 15:00:00,23.68,23.75,23.68,23.75,301184.0,23.68,23.75,23.68,23.75,301184.0
2024-10-21 15:30:00,23.75,23.78,23.66,23.73,1208906.0,23.75,23.78,23.66,23.73,1208906.0
2024-10-22 09:30:00,23.71,23.81,23.22,23.37,984375.0,23.71,23.81,23.22,23.37,984375.0
2024-10-22 10:00:00,23.37,23.52,23.35,23.4,439457.0,23.37,23.52,23.35,23.4,439457.0
2024-10-22 10:30:00,23.39,23.63,23.39,23.63,289023.0,23.39,23.63,23.39,23.63,289023.0
2024-10-22 11:00:00,23.63,23.69,23.58,23.61,283582.0,23.63,23.69,23.58,23.61,283582.0
2024-10-22 11:30:00,23.61,23.78,23.6,23.71,290795.0,23.61,23.78,23.6,23.71,290795.0
2024-10-22 12:00:00,23.71,23.81,23.69,23.78,369975.0,23.71,23.81,23.69,23.78,369975.0
2024-10-22 12:30:00,23.78,23.98,23.75,23.91,550918.0,23.78,23.98,23.75,23.91,550918.0
2024-10-22 13:00:00,23.92,23.94,23.88,23.93,168000.0,23.92,23.94,23.88,23.93,168000.0
2024-10-22 13:30:00,23.93,24.06,23.91,24.03,426903.0,23.93,24.06,23.91,24.03,426903.0
2024-10-22 14:00:00,24.04,24.06,23.96,24.03,247265.0,24.04,24.06,23.96,24.03,247265.0
2024-10-22 14:30:00,24.03,24.07,23.93,23.95,224874.0,24.03,24.07,23.93,23.95,224874.0
2024-10-22 15:00:00,23.95,23.96,23.9,23.92,272155.0,23.95,23.96,23.9,23.92,272155.0
2024-10-22 15:30:00,23.92,24.0,23.9,23.92,798110.0,23.92,24.0,23.9,23.92,798110.0
2024-10-23 09:30:00,23.54,23.8,23.49,23.71,551288.0,23.54,23.8,23.49,23.71,551288.0
2024-10-23 10:00:00,23.7,23.75,23.55,23.67,517771.0,23.7,23.75,23.55,23.67,517771.0
2024-10-23 10:30:00,23.67,23.77,23.53,23.55,262733.0,23.67,23.77,23.53,23.55,262733.0
2024-10-23 11:00:00,23.55,23.71,23.51,23.61,483746.0,23.55,23.71,23.51,23.61,483746.0
2024-10-23 11:30:00,23.6,23.75,23.59,23.73,179352.0,23.6,23.75,23.59,23.73,179352.0
2024-10-23 12:00:00,23.72,23.73,23.58,23.59,219786.0,23.72,23.73,23.58,23.59,219786.0
2024-10-23 12:30:00,23.58,23.59,23.49,23.51,287720.0,23.58,23.59,23.49,23.51,287720.0
2024-10-23 13:00:00,23.51,23.51,23.36,23.43,275633.0,23.51,23.51,23.36,23.43,275633.0
2024-10-23 13:30:00,23.43,23.43,23.35,23.36,147511.0,23.43,23.43,23.35,23.36,147511.0
2024-10-23 14:00:00,23.36,23.36,23.24,23.3,355621.0,23.36,23.36,23.24,23.3,355621.0
2024-10-23 14:30:00,23.3,23.42,23.29,23.41,243779.0,23.3,23.42,23.29,23.41,243779.0
2024-10-23 15:00:00,23.41,23.42,23.33,23.34,194912.0,23.41,23.42,23.33,23.34,194912.0
2024-10-23 15:30:00,23.34,23.43,23.31,23.38,800583.0,23.34,23.43,23.31,23.38,800583.0
2024-10-24 09:30:00,23.48,23.55,23.24,23.49,894409.0,23.48,23.55,23.24,23.49,894409.0
2024-10-24 10:00:00,23.5,23.51,23.14,23.33,640577.0,23.5,23.51,23.14,23.33,640577.0
2024-10-24 10:30:00,23.32,23.33,23.13,23.16,255944.0,23.32,23.33,23.13,23.16,255944.0
2024-10-24 11:00:00,23.16,23.16,22.97,23.05,611857.0,23.16,23.16,22.97,23.05,611857.0
2024-10-24 11:30:00,23.04,23.11,22.93,22.96,299226.0,23.04,23.11,22.93,22.96,299226.0
2024-10-24 12:00:00,22.96,22.97,22.85,22.95,308853.0,22.96,22.97,22.85,22.95,308853.0
2024-10-24 12:30:00,22.95,23.09,22.91,23.07,265614.0,22.95,23.09,22.91,23.07,265614.0
2024-10-24 13:00:00,23.07,23.19,23.06,23.18,308423.0,23.07,23.19,23.06,23.18,308423.0
2024-10-24 13:30:00,23.17,23.21,23.15,23.17,155995.0,23.17,23.21,23.15,23.17,155995.0
2024-10-24 14:00:00,23.17,23.2,23.11,23.18,139672.0,23.17,23.2,23.11,23.18,139672.0
2024-10-24 14:30:00,23.18,23.21,23.11,23.17,132513.0,23.18,23.21,23.11,23.17,132513.0
2024-10-24 15:00:00,23.17,23.2,23.09,23.18,258600.0,23.17,23.2,23.09,23.18,258600.0
2024-10-24 15:30:00,23.18,23.28,23.15,23.21,772287.0,23.18,23.28,23.15,23.21,772287.0
2024-10-25 09:30:00,23.37,23.42,22.88,23.11,639416.0,23.37,23.42,22.88,23.11,639416.0
2024-10-25 10:00:00,23.12,23.3,23.07,23.26,382659.0,23.12,23.3,23.07,23.26,382659.0
2024-10-25 10:30:00,23.26,23.29,23.11,23.22,306581.0,23.26,23.29,23.11,23.22,306581.0
2024-10-25 11:00:00,23.23,23.24,23.11,23.12,217236.0,23.23,23.24,23.11,23.12,217236.0
2024-10-25 11:30:00,23.13,23.17,23.09,23.13,156768.0,23.13,23.17,23.09,23.13,156768.0
2024-10-25 12:00:00,23.13,23.26,23.11,23.26,197426.0,23.13,23.26,23.11,23.26,197426.0
2024-10-25 12:30:00,23.26,23.26,23.16,23.18,142241.0,23.26,23.26,23.16,23.18,142241.0
2024-10-25 13:00:00,23.18,23.25,23.14,23.19,198247.0,23.18,23.25,23.14,23.19,198247.0
2024-10-25 13:30:00,23.19,23.26,23.14,23.15,234883.0,23.19,23.26,23.14,23.15,234883.0
2024-10-25 14:00:00,23.14,23.18,23.06,23.17,223436.0,23.14,23.18,23.06,23.17,223436.0
2024-10-25 14:30:00,23.16,23.23,23.14,23.21,162516.0,23.16,23.23,23.14,23.21,162516.0
2024-10-25 15:00:00,23.21,23.24,23.14,23.21,247349.0,23.21,23.24,23.14,23.21,247349.0
2024-10-25 15:30:00,23.21,23.22,23.11,23.16,955954.0,23.21,23.22,23.11,23.16,955954.0
2024-10-28 09:30:00,24.46,24.73,23.85,24.01,2351481.0,24.46,24.73,23.85,24.01,2351481.0
2024-10-28 10:00:00,24.01,24.18,23.75,23.76,841488.0,24.01,24.18,23.75,23.76,841488.0
2024-10-28 10:30:00,23.75,23.95,23.68,23.92,715247.0,23.75,23.95,23.68,23.92,715247.0
2024-10-28 11:00:00,23.92,23.92,23.74,23.74,459724.0,23.92,23.92,23.74,23.74,459724.0
2024-10-28 11:30:00,23.74,23.84,23.67,23.71,554063.0,23.74,23.84,23.67,23.71,554063.0
2024-10-28 12:00:00,23.71,23.89,23.69,23.89,316913.0,23.71,23.89,23.69,23.89,316913.0
2024-10-28 12:30:00,23.89,23.91,23.78,23.83,422270.0,23.89,23.91,23.78,23.83,422270.0
2024-10-28 13:00:00,23.83,23.93,23.82,23.92,337942.0,23.83,23.93,23.82,23.92,337942.0
2024-10-28 13:30:00,23.92,23.93,23.85,23.9,261063.0,23.92,23.93,23.85,23.9,261063.0
2024-10-28 14:00:00,23.9,23.9,23.81,23.89,337426.0,23.9,23.9,23.81,23.89,337426.0
2024-10-28 14:30:00,23.89,23.95,23.84,23.84,415302.0,23.89,23.95,23.84,23.84,415302.0
2024-10-28 15:00:00,23.84,23.98,23.82,23.96,329136.0,23.84,23.98,23.82,23.96,329136.0
2024-10-28 15:30:00,23.96,23.97,23.78,23.8,1365951.0,23.96,23.97,23.78,23.8,1365951.0
2024-10-29 09:30:00,23.42,23.84,23.35,23.81,1155787.0,23.42,23.84,23.35,23.81,1155787.0
2024-10-29 10:00:00,23.81,23.85,23.6,23.69,840626.0,23.81,23.85,23.6,23.69,840626.0
2024-10-29 10:30:00,23.69,23.85,23.68,23.78,525877.0,23.69,23.85,23.68,23.78,525877.0
2024-10-29 11:00:00,23.79,24.47,23.76,24.45,1679880.0,23.79,24.47,23.76,24.45,1679880.0
2024-10-29 11:30:00,24.45,24.47,24.24,24.32,919552.0,24.45,24.47,24.24,24.32,919552.0
2024-10-29 12:00:00,24.32,24.4,24.22,24.35,557796.0,24.32,24.4,24.22,24.35,557796.0
2024-10-29 12:30:00,24.36,24.41,24.28,24.32,687403.0,24.36,24.41,24.28,24.32,687403.0
2024-10-29 13:00:00,24.31,24.32,24.14,24.25,574564.0,24.31,24.32,24.14,24.25,574564.0
2024-10-29 13:30:00,24.25,24.28,24.09,24.15,327374.0,24.25,24.28,24.09,24.15,327374.0
2024-10-29 14:00:00,24.14,24.2,24.08,24.12,300745.0,24.14,24.2,24.08,24.12,300745.0
2024-10-29 14:30:00,24.13,24.17,24.05,24.14,413608.0,24.13,24.17,24.05,24.14,413608.0
2024-10-29 15:00:00,24.14,24.18,24.09,24.16,510409.0,24.14,24.18,24.09,24.16,510409.0
2024-10-29 15:30:00,24.16,24.18,24.09,24.11,1297623.0,24.16,24.18,24.09,24.11,1297623.0
2024-10-30 09:30:00,23.9,24.01,23.51,23.8,1122042.0,23.9,24.01,23.51,23.8,1122042.0
2024-10-30 10:00:00,23.81,24.0,23.79,23.96,850826.0,23.81,24.0,23.79,23.96,850826.0
2024-10-30 10:30:00,23.96,24.01,23.91,23.96,604732.0,23.96,24.01,23.91,23.96,604732.0
2024-10-30 11:00:00,23.96,23.99,23.9,23.96,343003.0,23.96,23.99,23.9,23.96,343003.0
2024-10-30 11:30:00,23.96,24.09,23.94,24.05,402567.0,23.96,24.09,23.94,24.05,402567.0
2024-10-30 12:00:00,24.04,24.09,24.0,24.07,336330.0,24.04,24.09,24.0,24.07,336330.0
2024-10-30 12:30:00,24.07,24.14,24.02,24.03,362699.0,24.07,24.14,24.02,24.03,362699.0
2024-10-30 13:00:00,24.02,24.15,23.99,24.1,413757.0,24.02,24.15,23.99,24.1,413757.0
2024-10-30 13:30:00,24.09,24.13,24.02,24.09,490845.0,24.09,24.13,24.02,24.09,490845.0
2024-10-30 14:00:00,24.1,24.17,24.08,24.13,417425.0,24.1,24.17,24.08,24.13,417425.0
2024-10-30 14:30:00,24.14,24.16,24.07,24.1,630367.0,24.14,24.16,24.07,24.1,630367.0
2024-10-30 15:00:00,24.1,24.11,24.0,24.05,595710.0,24.1,24.11,24.0,24.05,595710.0
2024-10-30 15:30:00,24.05,24.08,23.82,23.85,2724103.0,24.05,24.08,23.82,23.85,2724103.0
2024-10-31 09:30:00,25.27,26.73,25.12,26.07,6977112.0,25.27,26.73,25.12,26.07,6977112.0
2024-10-31 10:00:00,26.08,26.1,25.57,25.7,2390954.0,26.08,26.1,25.57,25.7,2390954.0
2024-10-31 10:30:00,25.7,25.97,25.61,25.71,1291028.0,25.7,25.97,25.61,25.71,1291028.0
2024-10-31 11:00:00,25.7,26.44,25.66,26.42,1663716.0,25.7,26.44,25.66,26.42,1663716.0
2024-10-31 11:30:00,26.42,26.53,26.05,26.12,1667515.0,26.42,26.53,26.05,26.12,1667515.0
2024-10-31 12:00:00,26.12,26.29,25.97,26.21,1416938.0,26.12,26.29,25.97,26.21,1416938.0
2024-10-31 12:30:00,26.21,26.28,26.03,26.11,731972.0,26.21,26.28,26.03,26.11,731972.0
2024-10-31 13:00:00,26.11,26.23,25.81,25.84,883595.0,26.11,26.23,25.81,25.84,883595.0
2024-10-31 13:30:00,25.84,25.84,25.68,25.75,754510.0,25.84,25.84,25.68,25.75,754510.0
2024-10-31 14:00:00,25.75,25.8,25.53,25.71,1430134.0,25.75,25.8,25.53,25.71,1430134.0
2024-10-31 14:30:00,25.71,25.72,25.38,25.55,1126611.0,25.71,25.72,25.38,25.55,1126611.0
2024-10-31 15:00:00,25.55,25.58,25.27,25.32,1188403.0,25.55,25.58,25.27,25.32,1188403.0
2024-10-31 15:30:00,25.32,25.55,25.18,25.33,2753761.0,25.32,25.55,25.18,25.33,2753761.0
2024-11-01 09:30:00,25.25,25.27,24.7,24.91,1938957.0,25.25,25.27,24.7,24.91,1938957.0
2024-11-01 10:00:00,24.91,25.23,24.8,25.18,1154297.0,24.91,25.23,24.8,25.18,1154297.0
2024-11-01 10:30:00,25.17,25.23,25.03,25.19,635185.0,25.17,25.23,25.03,25.19,635185.0
2024-11-01 11:00:00,25.19,25.19,24.88,24.9,692245.0,25.19,25.19,24.88,24.9,692245.0
2024-11-01 11:30:00,24.91,24.91,24.68,24.76,691499.0,24.91,24.91,24.68,24.76,691499.0
2024-11-01 12:00:00,24.77,24.98,24.77,24.87,406141.0,24.77,24.98,24.77,24.87,406141.0
2024-11-01 12:30:00,24.87,24.91,24.76,24.79,403780.0,24.87,24.91,24.76,24.79,403780.0
2024-11-01 13:00:00,24.8,24.91,24.78,24.87,222530.0,24.8,24.91,24.78,24.87,222530.0
2024-11-01 13:30:00,24.87,24.9,24.79,24.83,233737.0,24.87,24.9,24.79,24.83,233737.0
2024-11-01 14:00:00,24.84,24.86,24.69,24.7,357933.0,24.84,24.86,24.69,24.7,357933.0
2024-11-01 14:30:00,24.7,24.85,24.69,24.82,451769.0,24.7,24.85,24.69,24.82,451769.0
2024-11-01 15:00:00,24.82,24.9,24.74,24.87,412290.0,24.82,24.9,24.74,24.87,412290.0
2024-11-01 15:30:00,24.86,24.91,24.71,24.88,1362531.0,24.86,24.91,24.71,24.88,1362531.0
2024-11-04 09:30:00,24.89,24.9,24.34,24.61,1255931.0,24.89,24.9,24.34,24.61,1255931.0
2024-11-04 10:00:00,24.6,24.85,24.55,24.76,590981.0,24.6,24.85,24.55,24.76,590981.0
2024-11-04 10:30:00,24.76,25.17,24.75,25.13,583378.0,24.76,25.17,24.75,25.13,583378.0
2024-11-04 11:00:00,25.14,25.29,25.03,25.24,543557.0,25.14,25.29,25.03,25.24,543557.0
2024-11-04 11:30:00,25.24,25.28,25.14,25.23,445222.0,25.24,25.28,25.14,25.23,445222.0
2024-11-04 12:00:00,25.23,25.48,25.19,25.43,486752.0,25.23,25.48,25.19,25.43,486752.0
2024-11-04 12:30:00,25.43,25.46,25.3,25.33,271861.0,25.43,25.46,25.3,25.33,271861.0
2024-11-04 13:00:00,25.33,25.35,25.14,25.18,280987.0,25.33,25.35,25.14,25.18,280987.0
2024-11-04 13:30:00,25.18,25.23,25.16,25.23,241344.0,25.18,25.23,25.16,25.23,241344.0
2024-11-04 14:00:00,25.23,25.33,25.17,25.28,335132.0,25.23,25.33,25.17,25.28,335132.0
2024-11-04 14:30:00,25.27,25.29,25.19,25.21,228195.0,25.27,25.29,25.19,25.21,228195.0
2024-11-04 15:00:00,25.21,25.27,25.13,25.18,427759.0,25.21,25.27,25.13,25.18,427759.0
2024-11-04 15:30:00,25.18,25.22,25.1,25.15,1590711.0,25.18,25.22,25.1,25.15,1590711.0
2024-11-05 09:30:00,25.31,25.87,25.21,25.76,1350300.0,25.31,25.87,25.21,25.76,1350300.0
2024-11-05 10:00:00,25.77,25.83,25.69,25.71,709354.0,25.77,25.83,25.69,25.71,709354.0
2024-11-05 10:30:00,25.71,25.87,25.69,25.8,775944.0,25.71,25.87,25.69,25.8,775944.0
2024-11-05 11:00:00,25.81,25.82,25.69,25.71,483618.0,25.81,25.82,25.69,25.71,483618.0
2024-11-05 11:30:00,25.71,25.77,25.66,25.74,383377.0,25.71,25.77,25.66,25.74,383377.0
2024-11-05 12:00:00,25.75,25.79,25.67,25.72,388511.0,25.75,25.79,25.67,25.72,388511.0
2024-11-05 12:30:00,25.72,25.76,25.65,25.68,273449.0,25.72,25.76,25.65,25.68,273449.0
2024-11-05 13:00:00,25.69,25.7,25.57,25.64,285374.0,25.69,25.7,25.57,25.64,285374.0
2024-11-05 13:30:00,25.64,25.79,25.61,25.75,338141.0,25.64,25.79,25.61,25.75,338141.0
2024-11-05 14:00:00,25.75,25.81,25.7,25.78,868164.0,25.75,25.81,25.7,25.78,868164.0
2024-11-05 14:30:00,25.79,25.83,25.68,25.71,427371.0,25.79,25.83,25.68,25.71,427371.0
2024-11-05 15:00:00,25.71,25.76,25.67,25.7,352025.0,25.71,25.76,25.67,25.7,352025.0
2024-11-05 15:30:00,25.7,25.94,25.64,25.94,1586644.0,25.7,25.94,25.64,25.94,1586644.0
2024-11-06 09:30:00,26.82,27.52,26.82,26.94,3409587.0,26.82,27.52,26.82,26.94,3409587.0
2024-11-06 10:00:00,26.95,27.59,26.84,27.55,1695661.0,26.95,27.59,26.84,27.55,1695661.0
2024-11-06 10:30:00,27.55,27.93,27.48,27.77,1665914.0,27.55,27.93,27.48,27.77,1665914.0
2024-11-06 11:00:00,27.77,27.94,27.63,27.79,1275055.0,27.77,27.94,27.63,27.79,1275055.0
2024-11-06 11:30:00,27.79,27.93,27.66,27.91,980252.0,27.79,27.93,27.66,27.91,980252.0
2024-11-06 12:00:00,27.91,27.91,27.73,27.79,425637.0,27.91,27.91,27.73,27.79,425637.0
2024-11-06 12:30:00,27.79,27.92,27.68,27.83,531324.0,27.79,27.92,27.68,27.83,531324.0
2024-11-06 13:00:00,27.83,27.9,27.72,27.85,572960.0,27.83,27.9,27.72,27.85,572960.0
2024-11-06 13:30:00,27.85,27.86,27.72,27.75,532223.0,27.85,27.86,27.72,27.75,532223.0
2024-11-06 14:00:00,27.75,27.81,27.72,27.78,389563.0,27.75,27.81,27.72,27.78,389563.0
2024-11-06 14:30:00,27.78,27.8,27.68,27.72,441831.0,27.78,27.8,27.68,27.72,441831.0
2024-11-06 15:00:00,27.73,27.78,27.69,27.71,588638.0,27.73,27.78,27.69,27.71,588638.0
2024-11-06 15:30:00,27.71,27.78,27.64,27.76,1805629.0,27.71,27.78,27.64,27.76,1805629.0
2024-11-07 09:30:00,27.36,27.56,27.21,27.47,989302.0,27.36,27.56,27.21,27.47,989302.0
2024-11-07 10:00:00,27.48,27.49,27.35,27.46,392792.0,27.48,27.49,27.35,27.46,392792.0
2024-11-07 10:30:00,27.46,27.74,27.44,27.57,833482.0,27.46,27.74,27.44,27.57,833482.0
2024-11-07 11:00:00,27.57,27.63,27.42,27.55,474458.0,27.57,27.63,27.42,27.55,474458.0
2024-11-07 11:30:00,27.55,27.61,27.52,27.55,312477.0,27.55,27.61,27.52,27.55,312477.0
2024-11-07 12:00:00,27.55,27.56,27.38,27.43,369224.0,27.55,27.56,27.38,27.43,369224.0
2024-11-07 12:30:00,27.43,27.44,27.3,27.3,338782.0,27.43,27.44,27.3,27.3,338782.0
2024-11-07 13:00:00,27.3,27.42,27.3,27.41,291288.0,27.3,27.42,27.3,27.41,291288.0
2024-11-07 13:30:00,27.4,27.4,27.3,27.32,324983.0,27.4,27.4,27.3,27.32,324983.0
2024-11-07 14:00:00,27.31,27.35,27.1,27.19,452149.0,27.31,27.35,27.1,27.19,452149.0
2024-11-07 14:30:00,27.2,27.27,27.08,27.26,518102.0,27.2,27.27,27.08,27.26,518102.0
2024-11-07 15:00:00,27.26,27.29,27.19,27.29,387461.0,27.26,27.29,27.19,27.29,387461.0
2024-11-07 15:30:00,27.28,27.33,26.99,27.04,1479324.0,27.28,27.33,26.99,27.04,1479324.0
2024-11-08 09:30:00,26.82,27.31,26.82,27.19,697619.0,26.82,27.31,26.82,27.19,697619.0
2024-11-08 10:00:00,27.19,27.4,27.15,27.28,694904.0,27.19,27.4,27.15,27.28,694904.0
2024-11-08 10:30:00,27.28,27.38,27.24,27.36,715111.0,27.28,27.38,27.24,27.36,715111.0
2024-11-08 11:00:00,27.36,27.65,27.3,27.59,657873.0,27.36,27.65,27.3,27.59,657873.0
2024-11-08 11:30:00,27.59,27.6,27.48,27.5,440681.0,27.59,27.6,27.48,27.5,440681.0
2024-11-08 12:00:00,27.49,27.73,27.45,27.72,642562.0,27.49,27.73,27.45,27.72,642562.0
2024-11-08 12:30:00,27.72,27.75,27.61,27.62,329520.0,27.72,27.75,27.61,27.62,329520.0
2024-11-08 13:00:00,27.61,27.62,27.46,27.49,287870.0,27.61,27.62,27.46,27.49,287870.0
2024-11-08 13:30:00,27.48,27.48,27.3,27.46,1111447.0,27.48,27.48,27.3,27.46,1111447.0
2024-11-08 14:00:00,27.46,27.48,27.36,27.42,199249.0,27.46,27.48,27.36,27.42,199249.0
2024-11-08 14:30:00,27.42,27.42,27.35,27.38,224152.0,27.42,27.42,27.35,27.38,224152.0
2024-11-08 15:00:00,27.38,27.51,27.35,27.38,365512.0,27.38,27.51,27.35,27.38,365512.0
2024-11-08 15:30:00,27.38,27.42,27.27,27.32,1124393.0,27.38,27.42,27.27,27.32,1124393.0
2024-11-11 09:30:00,27.7,27.83,26.88,27.05,1111530.0,27.7,27.83,26.88,27.05,1111530.0
2024-11-11 10:00:00,27.07,27.48,27.0,27.46,485199.0,27.07,27.48,27.0,27.46,485199.0
2024-11-11 10:30:00,27.46,27.69,27.38,27.62,522219.0,27.46,27.69,27.38,27.62,522219.0
2024-11-11 11:00:00,27.62,27.64,27.47,27.6,472738.0,27.62,27.64,27.47,27.6,472738.0
2024-11-11 11:30:00,27.6,27.67,27.52,27.66,410241.0,27.6,27.67,27.52,27.66,410241.0
2024-11-11 12:00:00,27.66,27.69,27.6,27.67,259494.0,27.66,27.69,27.6,27.67,259494.0
2024-11-11 12:30:00,27.67,27.77,27.65,27.71,315290.0,27.67,27.77,27.65,27.71,315290.0
2024-11-11 13:00:00,27.71,27.75,27.61,27.68,262750.0,27.71,27.75,27.61,27.68,262750.0
2024-11-11 13:30:00,27.68,27.74,27.67,27.69,206026.0,27.68,27.74,27.67,27.69,206026.0
2024-11-11 14:00:00,27.69,27.71,27.64,27.64,159720.0,27.69,27.71,27.64,27.64,159720.0
2024-11-11 14:30:00,27.64,27.71,27.61,27.69,210267.0,27.64,27.71,27.61,27.69,210267.0
2024-11-11 15:00:00,27.69,27.74,27.66,27.73,212169.0,27.69,27.74,27.66,27.73,212169.0
2024-11-11 15:30:00,27.73,27.85,27.66,27.83,1301346.0,27.73,27.85,27.66,27.83,1301346.0
2024-11-12 09:30:00,27.41,27.83,27.31,27.81,807612.0,27.41,27.83,27.31,27.81,807612.0
2024-11-12 10:00:00,27.8,28.0,27.65,27.67,1024903.0,27.8,28.0,27.65,27.67,1024903.0
2024-11-12 10:30:00,27.67,27.72,27.48,27.53,618747.0,27.67,27.72,27.48,27.53,618747.0
2024-11-12 11:00:00,27.53,27.57,27.39,27.47,497572.0,27.53,27.57,27.39,27.47,497572.0
2024-11-12 11:30:00,27.47,27.53,27.39,27.39,357006.0,27.47,27.53,27.39,27.39,357006.0
2024-11-12 12:00:00,27.39,27.62,27.38,27.59,351660.0,27.39,27.62,27.38,27.59,351660.0
2024-11-12 12:30:00,27.59,27.61,27.44,27.45,319172.0,27.59,27.61,27.44,27.45,319172.0
2024-11-12 13:00:00,27.45,27.63,27.43,27.61,267481.0,27.45,27.63,27.43,27.61,267481.0
2024-11-12 13:30:00,27.61,27.82,27.6,27.79,330448.0,27.61,27.82,27.6,27.79,330448.0
2024-11-12 14:00:00,27.79,27.92,27.77,27.89,336104.0,27.79,27.92,27.77,27.89,336104.0
2024-11-12 14:30:00,27.89,27.94,27.88,27.93,292923.0,27.89,27.94,27.88,27.93,292923.0
2024-11-12 15:00:00,27.93,27.95,27.82,27.86,336362.0,27.93,27.95,27.82,27.86,336362.0
2024-11-12 15:30:00,27.86,27.92,27.81,27.86,1087427.0,27.86,27.92,27.81,27.86,1087427.0
2024-11-13 09:30:00,27.87,27.9,27.51,27.77,829362.0,27.87,27.9,27.51,27.77,829362.0
2024-11-13 10:00:00,27.78,28.11,27.66,28.05,994519.0,27.78,28.11,27.66,28.05,994519.0
2024-11-13 10:30:00,28.04,28.09,27.9,28.0,431438.0,28.04,28.09,27.9,28.0,431438.0
2024-11-13 11:00:00,27.99,28.1,27.92,27.96,350388.0,27.99,28.1,27.92,27.96,350388.0
2024-11-13 11:30:00,27.95,27.97,27.77,27.87,328822.0,27.95,27.97,27.77,27.87,328822.0
2024-11-13 12:00:00,27.86,27.92,27.83,27.85,234232.0,27.86,27.92,27.83,27.85,234232.0
2024-11-13 12:30:00,27.85,27.89,27.59,27.6,564014.0,27.85,27.89,27.59,27.6,564014.0
2024-11-13 13:00:00,27.6,27.72,27.55,27.72,311612.0,27.6,27.72,27.55,27.72,311612.0
2024-11-13 13:30:00,27.71,27.83,27.66,27.74,356774.0,27.71,27.83,27.66,27.74,356774.0
2024-11-13 14:00:00,27.74,27.79,27.58,27.63,353094.0,27.74,27.79,27.58,27.63,353094.0
2024-11-13 14:30:00,27.63,27.65,27.28,27.3,916287.0,27.63,27.65,27.28,27.3,916287.0
2024-11-13 15:00:00,27.29,27.53,27.25,27.51,537771.0,27.29,27.53,27.25,27.51,537771.0
2024-11-13 15:30:00,27.51,27.55,27.26,27.3,1765557.0,27.51,27.55,27.26,27.3,1765557.0
2024-11-14 09:30:00,27.36,27.5,27.09,27.37,524525.0,27.36,27.5,27.09,27.37,524525.0
2024-11-14 10:00:00,27.38,27.52,27.33,27.51,297551.0,27.38,27.52,27.33,27.51,297551.0
2024-11-14 10:30:00,27.51,27.72,27.5,27.64,509211.0,27.51,27.72,27.5,27.64,509211.0
2024-11-14 11:00:00,27.64,27.69,27.45,27.47,301743.0,27.64,27.69,27.45,27.47,301743.0
2024-11-14 11:30:00,27.48,27.48,27.17,27.21,531413.0,27.48,27.48,27.17,27.21,531413.0
2024-11-14 12:00:00,27.21,27.22,27.01,27.05,540747.0,27.21,27.22,27.01,27.05,540747.0
2024-11-14 12:30:00,27.05,27.06,26.84,26.89,531117.0,27.05,27.06,26.84,26.89,531117.0
2024-11-14 13:00:00,26.89,27.1,26.87,26.95,351699.0,26.89,27.1,26.87,26.95,351699.0
2024-11-14 13:30:00,26.95,26.95,26.8,26.83,861806.0,26.95,26.95,26.8,26.83,861806.0
2024-11-14 14:00:00,26.84,26.91,26.83,26.89,267259.0,26.84,26.91,26.83,26.89,267259.0
2024-11-14 14:30:00,26.89,26.9,26.82,26.84,271400.0,26.89,26.9,26.82,26.84,271400.0
2024-11-14 15:00:00,26.83,26.84,26.66,26.8,683355.0,26.83,26.84,26.66,26.8,683355.0
2024-11-14 15:30:00,26.8,26.84,26.58,26.67,1783388.0,26.8,26.84,26.58,26.67,1783388.0
2024-11-15 09:30:00,26.42,26.67,26.27,26.54,1013628.0,26.42,26.67,26.27,26.54,1013628.0
2024-11-15 10:00:00,26.54,26.54,26.25,26.31,1109051.0,26.54,26.54,26.25,26.31,1109051.0
2024-11-15 10:30:00,26.31,26.48,26.29,26.34,1014317.0,26.31,26.48,26.29,26.34,1014317.0
2024-11-15 11:00:00,26.34,26.46,26.3,26.44,366200.0,26.34,26.46,26.3,26.44,366200.0
2024-11-15 11:30:00,26.43,26.45,26.33,26.41,560715.0,26.43,26.45,26.33,26.41,560715.0
2024-11-15 12:00:00,26.42,26.42,26.24,26.26,353381.0,26.42,26.42,26.24,26.26,353381.0
2024-11-15 12:30:00,26.26,26.34,26.21,26.33,253442.0,26.26,26.34,26.21,26.33,253442.0
2024-11-15 13:00:00,26.33,26.45,26.32,26.43,288389.0,26.33,26.45,26.32,26.43,288389.0
2024-11-15 13:30:00,26.43,26.44,26.3,26.33,353466.0,26.43,26.44,26.3,26.33,353466.0
2024-11-15 14:00:00,26.34,26.36,26.22,26.32,442018.0,26.34,26.36,26.22,26.32,442018.0
2024-11-15 14:30:00,26.33,26.47,26.31,26.46,368915.0,26.33,26.47,26.31,26.46,368915.0
2024-11-15 15:00:00,26.46,26.55,26.38,26.38,632641.0,26.46,26.55,26.38,26.38,632641.0
2024-11-15 15:30:00,26.39,26.44,26.28,26.42,1451228.0,26.39,26.44,26.28,26.42,1451228.0
2024-11-18 09:30:00,26.4,26.64,25.86,25.95,1632614.0,26.4,26.64,25.86,25.95,1632614.0
2024-11-18 10:00:00,25.96,26.48,25.95,26.44,682014.0,25.96,26.48,25.95,26.44,682014.0
2024-11-18 10:30:00,26.44,26.66,26.43,26.62,325621.0,26.44,26.66,26.43,26.62,325621.0
2024-11-18 11:00:00,26.62,26.63,26.42,26.51,483288.0,26.62,26.63,26.42,26.51,483288.0
2024-11-18 11:30:00,26.51,26.55,26.3,26.43,1242795.0,26.51,26.55,26.3,26.43,1242795.0
2024-11-18 12:00:00,26.43,26.43,26.34,26.38,341913.0,26.43,26.43,26.34,26.38,341913.0
2024-11-18 12:30:00,26.38,26.43,26.27,26.28,358214.0,26.38,26.43,26.27,26.28,358214.0
2024-11-18 13:00:00,26.28,26.33,26.1,26.19,573406.0,26.28,26.33,26.1,26.19,573406.0
2024-11-18 13:30:00,26.19,26.19,25.96,25.99,656437.0,26.19,26.19,25.96,25.99,656437.0
2024-11-18 14:00:00,25.99,25.99,25.64,25.71,2505221.0,25.99,25.99,25.64,25.71,2505221.0
2024-11-18 14:30:00,25.71,25.87,25.66,25.72,726489.0,25.71,25.87,25.66,25.72,726489.0
2024-11-18 15:00:00,25.71,25.94,25.71,25.89,516496.0,25.71,25.94,25.71,25.89,516496.0
2024-11-18 15:30:00,25.89,26.11,25.86,26.1,2382015.0,25.89,26.11,25.86,26.1,2382015.0
2024-11-19 09:30:00,25.36,25.6,25.06,25.44,2046518.0,25.36,25.6,25.06,25.44,2046518.0
2024-11-19 10:00:00,25.45,25.64,25.37,25.55,1648581.0,25.45,25.64,25.37,25.55,1648581.0
2024-11-19 10:30:00,25.55,26.1,25.54,26.05,707707.0,25.55,26.1,25.54,26.05,707707.0
2024-11-19 11:00:00,26.05,26.3,26.02,26.25,700707.0,26.05,26.3,26.02,26.25,700707.0
2024-11-19 11:30:00,26.25,26.54,26.19,26.51,878663.0,26.25,26.54,26.19,26.51,878663.0
2024-11-19 12:00:00,26.5,26.55,26.42,26.54,717172.0,26.5,26.55,26.42,26.54,717172.0
2024-11-19 12:30:00,26.54,26.62,26.45,26.51,682923.0,26.54,26.62,26.45,26.51,682923.0
2024-11-19 13:00:00,26.5,26.53,26.39,26.43,294434.0,26.5,26.53,26.39,26.43,294434.0
2024-11-19 13:30:00,26.43,26.48,26.38,26.48,282279.0,26.43,26.48,26.38,26.48,282279.0
2024-11-19 14:00:00,26.48,26.53,26.43,26.48,222230.0,26.48,26.53,26.43,26.48,222230.0
2024-11-19 14:30:00,26.48,26.5,26.37,26.4,335531.0,26.48,26.5,26.37,26.4,335531.0
2024-11-19 15:00:00,26.4,26.42,26.29,26.41,419375.0,26.4,26.42,26.29,26.41,419375.0
2024-11-19 15:30:00,26.41,26.47,26.3,26.34,1022697.0,26.41,26.47,26.3,26.34,1022697.0
2024-11-20 09:30:00,26.23,26.54,26.01,26.26,1279962.0,26.23,26.54,26.01,26.26,1279962.0
2024-11-20 10:00:00,26.27,26.36,26.05,26.17,561430.0,26.27,26.36,26.05,26.17,561430.0
2024-11-20 10:30:00,26.17,26.27,26.05,26.09,377547.0,26.17,26.27,26.05,26.09,377547.0
2024-11-20 11:00:00,26.09,26.26,26.02,26.11,534789.0,26.09,26.26,26.02,26.11,534789.0
2024-11-20 11:30:00,26.11,26.41,26.11,26.37,464824.0,26.11,26.41,26.11,26.37,464824.0
2024-11-20 12:00:00,26.37,26.52,26.28,26.37,914518.0,26.37,26.52,26.28,26.37,914518.0
2024-11-20 12:30:00,26.37,26.45,26.32,26.43,178550.0,26.37,26.45,26.32,26.43,178550.0
2024-11-20 13:00:00,26.43,26.46,26.17,26.17,274568.0,26.43,26.46,26.17,26.17,274568.0
2024-11-20 13:30:00,26.17,26.17,26.0,26.06,442131.0,26.17,26.17,26.0,26.06,442131.0
2024-11-20 14:00:00,26.05,26.06,25.8,25.85,633119.0,26.05,26.06,25.8,25.85,633119.0
2024-11-20 14:30:00,25.85,25.91,25.75,25.91,693053.0,25.85,25.91,25.75,25.91,693053.0
2024-11-20 15:00:00,25.9,25.9,25.81,25.85,232460.0,25.9,25.9,25.81,25.85,232460.0
2024-11-20 15:30:00,25.85,26.05,25.83,26.05,1361659.0,25.85,26.05,25.83,26.05,1361659.0
2024-11-21 09:30:00,26.2,26.33,25.9,26.25,715515.0,26.2,26.33,25.9,26.25,715515.0
2024-11-21 10:00:00,26.25,26.41,26.16,26.25,734239.0,26.25,26.41,26.16,26.25,734239.0
2024-11-21 10:30:00,26.25,26.48,26.11,26.46,450277.0,26.25,26.48,26.11,26.46,450277.0
2024-11-21 11:00:00,26.46,26.57,26.43,26.57,491989.0,26.46,26.57,26.43,26.57,491989.0
2024-11-21 11:30:00,26.57,26.82,26.56,26.67,868003.0,26.57,26.82,26.56,26.67,868003.0
2024-11-21 12:00:00,26.67,26.75,26.57,26.64,351211.0,26.67,26.75,26.57,26.64,351211.0
2024-11-21 12:30:00,26.65,26.67,26.5,26.55,181263.0,26.65,26.67,26.5,26.55,181263.0
2024-11-21 13:00:00,26.55,26.61,26.48,26.56,224224.0,26.55,26.61,26.48,26.56,224224.0
2024-11-21 13:30:00,26.57,26.65,26.49,26.63,621277.0,26.57,26.65,26.49,26.63,621277.0
2024-11-21 14:00:00,26.64,26.66,26.58,26.64,280595.0,26.64,26.66,26.58,26.64,280595.0
2024-11-21 14:30:00,26.64,26.66,26.54,26.61,259679.0,26.64,26.66,26.54,26.61,259679.0
2024-11-21 15:00:00,26.61,26.79,26.59,26.74,635732.0,26.61,26.79,26.59,26.74,635732.0
2024-11-21 15:30:00,26.74,26.79,26.65,26.75,1692631.0,26.74,26.79,26.65,26.75,1692631.0
2024-11-22 09:30:00,26.83,26.93,26.62,26.75,641775.0,26.83,26.93,26.62,26.75,641775.0
2024-11-22 10:00:00,26.75,26.82,26.55,26.69,1980858.0,26.75,26.82,26.55,26.69,1980858.0
2024-11-22 10:30:00,26.68,26.92,26.68,26.89,322292.0,26.68,26.92,26.68,26.89,322292.0
2024-11-22 11:00:00,26.89,26.98,26.82,26.93,552092.0,26.89,26.98,26.82,26.93,552092.0
2024-11-22 11:30:00,26.93,26.95,26.79,26.92,259713.0,26.93,26.95,26.79,26.92,259713.0
2024-11-22 12:00:00,26.92,26.98,26.87,26.89,193076.0,26.92,26.98,26.87,26.89,193076.0
2024-11-22 12:30:00,26.89,27.03,26.84,27.0,590951.0,26.89,27.03,26.84,27.0,590951.0
2024-11-22 13:00:00,27.0,27.11,26.99,27.11,353874.0,27.0,27.11,26.99,27.11,353874.0
2024-11-22 13:30:00,27.1,27.14,27.05,27.08,354682.0,27.1,27.14,27.05,27.08,354682.0
2024-11-22 14:00:00,27.07,27.11,27.05,27.1,248212.0,27.07,27.11,27.05,27.1,248212.0
2024-11-22 14:30:00,27.1,27.12,27.01,27.02,303621.0,27.1,27.12,27.01,27.02,303621.0
2024-11-22 15:00:00,27.02,27.11,26.88,27.05,1108947.0,27.02,27.11,26.88,27.05,1108947.0
2024-11-22 15:30:00,27.04,27.11,26.85,26.86,2400100.0,27.04,27.11,26.85,26.86,2400100.0
2024-11-25 09:30:00,27.25,27.49,27.08,27.22,852850.0,27.25,27.49,27.08,27.22,852850.0
2024-11-25 10:00:00,27.22,27.23,26.96,27.17,625340.0,27.22,27.23,26.96,27.17,625340.0
2024-11-25 10:30:00,27.16,27.24,27.05,27.18,341670.0,27.16,27.24,27.05,27.18,341670.0
2024-11-25 11:00:00,27.16,27.45,27.16,27.38,469521.0,27.16,27.45,27.16,27.38,469521.0
2024-11-25 11:30:00,27.38,27.38,27.13,27.14,315626.0,27.38,27.38,27.13,27.14,315626.0
2024-11-25 12:00:00,27.14,27.14,26.98,27.05,260700.0,27.14,27.14,26.98,27.05,260700.0
2024-11-25 12:30:00,27.05,27.14,27.04,27.05,291307.0,27.05,27.14,27.04,27.05,291307.0
2024-11-25 13:00:00,27.04,27.09,27.02,27.06,223575.0,27.04,27.09,27.02,27.06,223575.0
2024-11-25 13:30:00,27.07,27.17,27.06,27.1,280555.0,27.07,27.17,27.06,27.1,280555.0
2024-11-25 14:00:00,27.1,27.23,27.1,27.2,154607.0,27.1,27.23,27.1,27.2,154607.0
2024-11-25 14:30:00,27.2,27.21,27.15,27.2,306749.0,27.2,27.21,27.15,27.2,306749.0
2024-11-25 15:00:00,27.19,27.22,27.07,27.21,259530.0,27.19,27.22,27.07,27.21,259530.0
2024-11-25 15:30:00,27.2,27.3,27.1,27.14,1341428.0,27.2,27.3,27.1,27.14,1341428.0
2024-11-26 09:30:00,27.02,27.46,26.95,27.34,647259.0,27.02,27.46,26.95,27.34,647259.0
2024-11-26 10:00:00,27.35,27.64,27.29,27.55,767379.0,27.35,27.64,27.29,27.55,767379.0
2024-11-26 10:30:00,27.55,27.59,27.47,27.52,400821.0,27.55,27.59,27.47,27.52,400821.0
2024-11-26 11:00:00,27.52,27.55,27.23,27.5,673392.0,27.52,27.55,27.23,27.5,673392.0
2024-11-26 11:30:00,27.51,27.51,27.37,27.39,213343.0,27.51,27.51,27.37,27.39,213343.0
2024-11-26 12:00:00,27.39,27.45,27.29,27.38,263256.0,27.39,27.45,27.29,27.38,263256.0
2024-11-26 12:30:00,27.38,27.42,27.28,27.3,158070.0,27.38,27.42,27.28,27.3,158070.0
2024-11-26 13:00:00,27.3,27.34,27.22,27.28,176489.0,27.3,27.34,27.22,27.28,176489.0
2024-11-26 13:30:00,27.28,27.39,27.23,27.39,267954.0,27.28,27.39,27.23,27.39,267954.0
2024-11-26 14:00:00,27.39,27.41,27.3,27.32,248525.0,27.39,27.41,27.3,27.32,248525.0
2024-11-26 14:30:00,27.31,27.32,27.22,27.27,462647.0,27.31,27.32,27.22,27.27,462647.0
2024-11-26 15:00:00,27.27,27.37,27.25,27.3,324515.0,27.27,27.37,27.25,27.3,324515.0
2024-11-26 15:30:00,27.31,27.33,27.17,27.18,912104.0,27.31,27.33,27.17,27.18,912104.0
2024-11-27 09:30:00,27.13,27.41,27.07,27.39,704320.0,27.13,27.41,27.07,27.39,704320.0
2024-11-27 10:00:00,27.4,27.41,27.02,27.17,792031.0,27.4,27.41,27.02,27.17,792031.0
2024-11-27 10:30:00,27.17,27.18,27.04,27.08,225215.0,27.17,27.18,27.04,27.08,225215.0
2024-11-27 11:00:00,27.08,27.19,27.03,27.12,163937.0,27.08,27.19,27.03,27.12,163937.0
2024-11-27 11:30:00,27.12,27.18,26.98,27.01,251755.0,27.12,27.18,26.98,27.01,251755.0
2024-11-27 12:00:00,27.02,27.02,26.91,26.95,154876.0,27.02,27.02,26.91,26.95,154876.0
2024-11-27 12:30:00,26.94,27.04,26.92,27.04,204913.0,26.94,27.04,26.92,27.04,204913.0
2024-11-27 13:00:00,27.04,27.04,26.94,26.96,125757.0,27.04,27.04,26.94,26.96,125757.0
2024-11-27 13:30:00,26.96,27.0,26.94,26.97,136503.0,26.96,27.0,26.94,26.97,136503.0
2024-11-27 14:00:00,26.98,27.02,26.92,26.95,96147.0,26.98,27.02,26.92,26.95,96147.0
2024-11-27 14:30:00,26.96,26.97,26.91,26.95,189899.0,26.96,26.97,26.91,26.95,189899.0
2024-11-27 15:00:00,26.95,27.03,26.9,27.01,247538.0,26.95,27.03,26.9,27.01,247538.0
2024-11-27 15:30:00,27.0,27.08,26.89,26.93,677493.0,27.0,27.08,26.89,26.93,677493.0
2024-11-29 09:30:00,27.11,27.23,26.97,27.02,484616.0,27.11,27.23,26.97,27.02,484616.0
2024-11-29 10:00:00,27.02,27.09,26.98,27.02,224775.0,27.02,27.09,26.98,27.02,224775.0
2024-11-29 10:30:00,27.01,27.03,26.92,27.0,285752.0,27.01,27.03,26.92,27.0,285752.0
2024-11-29 11:00:00,27.0,27.01,26.81,26.97,335513.0,27.0,27.01,26.81,26.97,335513.0
2024-11-29 11:30:00,26.97,26.97,26.87,26.88,194920.0,26.97,26.97,26.87,26.88,194920.0
2024-11-29 12:00:00,26.89,27.03,26.88,27.0,189586.0,26.89,27.03,26.88,27.0,189586.0
2024-11-29 12:30:00,26.99,27.09,26.88,26.9,486577.0,26.99,27.09,26.88,26.9,486577.0
2024-12-02 09:30:00,27.28,28.64,27.06,28.35,3529022.0,27.28,28.64,27.06,28.35,3529022.0
2024-12-02 10:00:00,28.35,28.44,27.86,28.06,1548490.0,28.35,28.44,27.86,28.06,1548490.0
2024-12-02 10:30:00,28.05,28.05,27.69,27.89,959030.0,28.05,28.05,27.69,27.89,959030.0
2024-12-02 11:00:00,27.9,28.43,27.89,28.39,908061.0,27.9,28.43,27.89,28.39,908061.0
2024-12-02 11:30:00,28.4,28.57,28.39,28.54,667690.0,28.4,28.57,28.39,28.54,667690.0
2024-12-02 12:00:00,28.55,28.61,28.39,28.4,515825.0,28.55,28.61,28.39,28.4,515825.0
2024-12-02 12:30:00,28.4,28.4,28.19,28.19,427320.0,28.4,28.4,28.19,28.19,427320.0
2024-12-02 13:00:00,28.2,28.28,28.05,28.14,459133.0,28.2,28.28,28.05,28.14,459133.0
2024-12-02 13:30:00,28.14,28.16,28.02,28.05,432734.0,28.14,28.16,28.02,28.05,432734.0
2024-12-02 14:00:00,28.05,28.27,28.01,28.21,505922.0,28.05,28.27,28.01,28.21,505922.0
2024-12-02 14:30:00,28.21,28.27,28.17,28.27,475659.0,28.21,28.27,28.17,28.27,475659.0
2024-12-02 15:00:00,28.27,28.4,28.26,28.38,423714.0,28.27,28.4,28.26,28.38,423714.0
2024-12-02 15:30:00,28.38,28.43,28.27,28.34,1700689.0,28.38,28.43,28.27,28.34,1700689.0
2024-12-03 09:30:00,28.25,28.4,28.1,28.37,975819.0,28.25,28.4,28.1,28.37,975819.0
2024-12-03 10:00:00,28.38,28.46,28.14,28.17,999377.0,28.38,28.46,28.14,28.17,999377.0
2024-12-03 10:30:00,28.17,28.18,27.58,27.66,1186619.0,28.17,28.18,27.58,27.66,1186619.0
2024-12-03 11:00:00,27.66,27.84,27.43,27.8,872133.0,27.66,27.84,27.43,27.8,872133.0
2024-12-03 11:30:00,27.79,27.82,27.64,27.66,429715.0,27.79,27.82,27.64,27.66,429715.0
2024-12-03 12:00:00,27.67,27.76,27.63,27.7,425331.0,27.67,27.76,27.63,27.7,425331.0
2024-12-03 12:30:00,27.7,27.72,27.5,27.55,382763.0,27.7,27.72,27.5,27.55,382763.0
2024-12-03 13:00:00,27.55,27.59,27.47,27.48,406239.0,27.55,27.59,27.47,27.48,406239.0
2024-12-03 13:30:00,27.47,27.49,27.39,27.45,363538.0,27.47,27.49,27.39,27.45,363538.0
2024-12-03 14:00:00,27.44,27.55,27.43,27.52,216100.0,27.44,27.55,27.43,27.52,216100.0
2024-12-03 14:30:00,27.52,27.57,27.44,27.55,258814.0,27.52,27.57,27.44,27.55,258814.0
2024-12-03 15:00:00,27.55,27.65,27.48,27.5,424453.0,27.55,27.65,27.48,27.5,424453.0
2024-12-03 15:30:00,27.49,27.57,27.37,27.37,1433772.0,27.49,27.57,27.37,27.37,1433772.0
2024-12-04 09:30:00,27.63,27.8,27.29,27.43,1195790.0,27.63,27.8,27.29,27.43,1195790.0
2024-12-04 10:00:00,27.43,27.54,27.3,27.39,968082.0,27.43,27.54,27.3,27.39,968082.0
2024-12-04 10:30:00,27.38,27.55,27.33,27.46,535478.0,27.38,27.55,27.33,27.46,535478.0
2024-12-04 11:00:00,27.46,27.5,27.3,27.49,495951.0,27.46,27.5,27.3,27.49,495951.0
2024-12-04 11:30:00,27.48,27.62,27.47,27.5,291493.0,27.48,27.62,27.47,27.5,291493.0
2024-12-04 12:00:00,27.5,27.52,27.43,27.49,200768.0,27.5,27.52,27.43,27.49,200768.0
2024-12-04 12:30:00,27.49,27.53,27.45,27.52,182805.0,27.49,27.53,27.45,27.52,182805.0
2024-12-04 13:00:00,27.52,27.52,27.39,27.4,344924.0,27.52,27.52,27.39,27.4,344924.0
2024-12-04 13:30:00,27.4,27.45,27.33,27.35,420057.0,27.4,27.45,27.33,27.35,420057.0
2024-12-04 14:00:00,27.34,27.35,27.22,27.32,475751.0,27.34,27.35,27.22,27.32,475751.0
2024-12-04 14:30:00,27.32,27.42,27.28,27.4,271791.0,27.32,27.42,27.28,27.4,271791.0
2024-12-04 15:00:00,27.4,27.64,27.4,27.63,480280.0,27.4,27.64,27.4,27.63,480280.0
2024-12-04 15:30:00,27.63,27.69,27.56,27.67,1189368.0,27.63,27.69,27.56,27.67,1189368.0
2024-12-05 09:30:00,28.0,28.45,27.84,28.41,1143439.0,28.0,28.45,27.84,28.41,1143439.0
2024-12-05 10:00:00,28.41,28.44,27.98,28.06,892737.0,28.41,28.44,27.98,28.06,892737.0
2024-12-05 10:30:00,28.06,28.17,27.88,28.0,544054.0,28.06,28.17,27.88,28.0,544054.0
2024-12-05 11:00:00,27.99,28.05,27.88,27.89,366166.0,27.99,28.05,27.88,27.89,366166.0
2024-12-05 11:30:00,27.89,28.1,27.79,28.03,453240.0,27.89,28.1,27.79,28.03,453240.0
2024-12-05 12:00:00,28.03,28.06,27.96,28.0,192026.0,28.03,28.06,27.96,28.0,192026.0
2024-12-05 12:30:00,28.0,28.01,27.8,27.85,314232.0,28.0,28.01,27.8,27.85,314232.0
2024-12-05 13:00:00,27.85,27.88,27.73,27.75,330555.0,27.85,27.88,27.73,27.75,330555.0
2024-12-05 13:30:00,27.76,27.86,27.71,27.82,224272.0,27.76,27.86,27.71,27.82,224272.0
2024-12-05 14:00:00,27.81,27.92,27.79,27.89,182111.0,27.81,27.92,27.79,27.89,182111.0
2024-12-05 14:30:00,27.89,27.92,27.84,27.89,193802.0,27.89,27.92,27.84,27.89,193802.0
2024-12-05 15:00:00,27.89,27.89,27.74,27.75,272508.0,27.89,27.89,27.74,27.75,272508.0
2024-12-05 15:30:00,27.75,27.77,27.6,27.63,897210.0,27.75,27.77,27.6,27.63,897210.0
2024-12-06 09:30:00,27.7,28.25,27.39,27.43,1022689.0,27.7,28.25,27.39,27.43,1022689.0
2024-12-06 10:00:00,27.42,27.59,27.22,27.54,866767.0,27.42,27.59,27.22,27.54,866767.0
2024-12-06 10:30:00,27.54,27.74,27.5,27.63,277048.0,27.54,27.74,27.5,27.63,277048.0
2024-12-06 11:00:00,27.63,27.66,27.48,27.65,296073.0,27.63,27.66,27.48,27.65,296073.0
2024-12-06 11:30:00,27.65,27.65,27.53,27.56,188733.0,27.65,27.65,27.53,27.56,188733.0
2024-12-06 12:00:00,27.55,27.65,27.53,27.62,132878.0,27.55,27.65,27.53,27.62,132878.0
2024-12-06 12:30:00,27.61,27.66,27.55,27.61,136758.0,27.61,27.66,27.55,27.61,136758.0
2024-12-06 13:00:00,27.61,27.7,27.59,27.6,154872.0,27.61,27.7,27.59,27.6,154872.0
2024-12-06 13:30:00,27.6,27.64,27.54,27.57,157688.0,27.6,27.64,27.54,27.57,157688.0
2024-12-06 14:00:00,27.57,27.64,27.55,27.63,191086.0,27.57,27.64,27.55,27.63,191086.0
2024-12-06 14:30:00,27.63,27.65,27.57,27.6,177617.0,27.63,27.65,27.57,27.6,177617.0
2024-12-06 15:00:00,27.6,27.73,27.56,27.73,249091.0,27.6,27.73,27.56,27.73,249091.0
2024-12-06 15:30:00,27.72,27.76,27.64,27.66,964269.0,27.72,27.76,27.64,27.66,964269.0
2024-12-09 09:30:00,27.5,27.72,27.12,27.15,948618.0,27.5,27.72,27.12,27.15,948618.0
2024-12-09 10:00:00,27.15,27.18,26.61,26.67,1257560.0,27.15,27.18,26.61,26.67,1257560.0
2024-12-09 10:30:00,26.67,26.73,26.02,26.28,2519539.0,26.67,26.73,26.02,26.28,2519539.0
2024-12-09 11:00:00,26.29,26.44,26.09,26.43,691887.0,26.29,26.44,26.09,26.43,691887.0
2024-12-09 11:30:00,26.43,26.73,26.43,26.69,654769.0,26.43,26.73,26.43,26.69,654769.0
2024-12-09 12:00:00,26.69,26.69,26.44,26.51,255096.0,26.69,26.69,26.44,26.51,255096.0
2024-12-09 12:30:00,26.51,26.51,26.35,26.37,280853.0,26.51,26.51,26.35,26.37,280853.0
2024-12-09 13:00:00,26.38,26.44,26.34,26.41,171662.0,26.38,26.44,26.34,26.41,171662.0
2024-12-09 13:30:00,26.4,26.46,26.34,26.39,160163.0,26.4,26.46,26.34,26.39,160163.0
2024-12-09 14:00:00,26.39,26.4,26.23,26.28,320940.0,26.39,26.4,26.23,26.28,320940.0
2024-12-09 14:30:00,26.29,26.36,26.16,26.2,390825.0,26.29,26.36,26.16,26.2,390825.0
2024-12-09 15:00:00,26.2,26.21,26.04,26.05,422260.0,26.2,26.21,26.04,26.05,422260.0
2024-12-09 15:30:00,26.05,26.08,25.94,25.97,1561420.0,26.05,26.08,25.94,25.97,1561420.0
2024-12-10 09:30:00,26.74,26.98,26.32,26.61,1807227.0,26.74,26.98,26.32,26.61,1807227.0
2024-12-10 10:00:00,26.63,27.02,26.57,26.89,1132298.0,26.63,27.02,26.57,26.89,1132298.0
2024-12-10 10:30:00,26.9,27.33,26.85,27.19,1207827.0,26.9,27.33,26.85,27.19,1207827.0
2024-12-10 11:00:00,27.18,27.28,27.0,27.19,990530.0,27.18,27.28,27.0,27.19,990530.0
2024-12-10 11:30:00,27.18,27.21,26.82,27.04,1525951.0,27.18,27.21,26.82,27.04,1525951.0
2024-12-10 12:00:00,27.04,27.09,26.69,26.72,480622.0,27.04,27.09,26.69,26.72,480622.0
2024-12-10 12:30:00,26.71,26.78,26.6,26.63,314156.0,26.71,26.78,26.6,26.63,314156.0
2024-12-10 13:00:00,26.62,26.66,26.53,26.59,270464.0,26.62,26.66,26.53,26.59,270464.0
2024-12-10 13:30:00,26.59,26.6,26.45,26.5,375466.0,26.59,26.6,26.45,26.5,375466.0
2024-12-10 14:00:00,26.51,26.69,26.5,26.66,403381.0,26.51,26.69,26.5,26.66,403381.0
2024-12-10 14:30:00,26.67,26.68,26.53,26.53,305049.0,26.67,26.68,26.53,26.53,305049.0
2024-12-10 15:00:00,26.52,26.55,26.41,26.46,367066.0,26.52,26.55,26.41,26.46,367066.0
2024-12-10 15:30:00,26.46,26.48,26.31,26.41,1274058.0,26.46,26.48,26.31,26.41,1274058.0
2024-12-11 09:30:00,26.67,27.45,26.63,27.42,1436177.0,26.67,27.45,26.63,27.42,1436177.0
2024-12-11 10:00:00,27.42,27.49,27.22,27.23,1020121.0,27.42,27.49,27.22,27.23,1020121.0
2024-12-11 10:30:00,27.23,27.26,27.0,27.22,554527.0,27.23,27.26,27.0,27.22,554527.0
2024-12-11 11:00:00,27.22,27.26,26.99,27.21,429469.0,27.22,27.26,26.99,27.21,429469.0
2024-12-11 11:30:00,27.21,27.27,27.08,27.19,440034.0,27.21,27.27,27.08,27.19,440034.0
2024-12-11 12:00:00,27.19,27.25,27.1,27.25,370890.0,27.19,27.25,27.1,27.25,370890.0
2024-12-11 12:30:00,27.24,27.34,27.21,27.32,388746.0,27.24,27.34,27.21,27.32,388746.0
2024-12-11 13:00:00,27.32,27.44,27.25,27.43,477084.0,27.32,27.44,27.25,27.43,477084.0
2024-12-11 13:30:00,27.43,27.56,27.43,27.53,714522.0,27.43,27.56,27.43,27.53,714522.0
2024-12-11 14:00:00,27.53,27.55,27.39,27.43,456130.0,27.53,27.55,27.39,27.43,456130.0
2024-12-11 14:30:00,27.43,27.52,27.38,27.41,364135.0,27.43,27.52,27.38,27.41,364135.0
2024-12-11 15:00:00,27.41,27.48,27.34,27.45,448761.0,27.41,27.48,27.34,27.45,448761.0
2024-12-11 15:30:00,27.45,27.56,27.39,27.5,1442469.0,27.45,27.56,27.39,27.5,1442469.0
2024-12-12 09:30:00,27.37,27.63,27.25,27.48,782755.0,27.37,27.63,27.25,27.48,782755.0
2024-12-12 10:00:00,27.48,27.48,27.21,27.45,465615.0,27.48,27.48,27.21,27.45,465615.0
2024-12-12 10:30:00,27.44,27.47,27.18,27.26,354598.0,27.44,27.47,27.18,27.26,354598.0
2024-12-12 11:00:00,27.25,27.33,27.23,27.29,247413.0,27.25,27.33,27.23,27.29,247413.0
2024-12-12 11:30:00,27.29,27.31,27.17,27.17,211687.0,27.29,27.31,27.17,27.17,211687.0
2024-12-12 12:00:00,27.18,27.23,27.1,27.17,294337.0,27.18,27.23,27.1,27.17,294337.0
2024-12-12 12:30:00,27.17,27.17,27.08,27.1,177827.0,27.17,27.17,27.08,27.1,177827.0
2024-12-12 13:00:00,27.1,27.13,27.06,27.13,300862.0,27.1,27.13,27.06,27.13,300862.0
2024-12-12 13:30:00,27.13,27.14,27.07,27.08,148411.0,27.13,27.14,27.07,27.08,148411.0
2024-12-12 14:00:00,27.08,27.08,26.85,26.89,318719.0,27.08,27.08,26.85,26.89,318719.0
2024-12-12 14:30:00,26.88,26.89,26.8,26.83,201932.0,26.88,26.89,26.8,26.83,201932.0
2024-12-12 15:00:00,26.83,26.88,26.8,26.84,245042.0,26.83,26.88,26.8,26.84,245042.0
2024-12-12 15:30:00,26.84,26.85,26.76,26.81,1017018.0,26.84,26.85,26.76,26.81,1017018.0
2024-12-13 09:30:00,27.33,27.4,26.75,26.85,1123962.0,27.33,27.4,26.75,26.85,1123962.0
2024-12-13 10:00:00,26.87,26.91,26.76,26.83,428919.0,26.87,26.91,26.76,26.83,428919.0
2024-12-13 10:30:00,26.83,26.88,26.73,26.75,405947.0,26.83,26.88,26.73,26.75,405947.0
2024-12-13 11:00:00,26.75,26.97,26.72,26.84,448208.0,26.75,26.97,26.72,26.84,448208.0
2024-12-13 11:30:00,26.84,26.88,26.69,26.71,405513.0,26.84,26.88,26.69,26.71,405513.0
2024-12-13 12:00:00,26.71,26.77,26.67,26.69,180852.0,26.71,26.77,26.67,26.69,180852.0
2024-12-13 12:30:00,26.68,26.73,26.63,26.71,240274.0,26.68,26.73,26.63,26.71,240274.0
2024-12-13 13:00:00,26.72,26.75,26.65,26.72,204171.0,26.72,26.75,26.65,26.72,204171.0
2024-12-13 13:30:00,26.71,26.72,26.6,26.65,227104.0,26.71,26.72,26.6,26.65,227104.0
2024-12-13 14:00:00,26.66,26.71,26.64,26.69,222430.0,26.66,26.71,26.64,26.69,222430.0
2024-12-13 14:30:00,26.69,26.77,26.68,26.77,221087.0,26.69,26.77,26.68,26.77,221087.0
2024-12-13 15:00:00,26.77,26.8,26.73,26.8,270241.0,26.77,26.8,26.73,26.8,270241.0
2024-12-13 15:30:00,26.8,26.87,26.76,26.8,1191194.0,26.8,26.87,26.76,26.8,1191194.0
2024-12-16 09:30:00,26.94,27.19,26.74,27.02,652406.0,26.94,27.19,26.74,27.02,652406.0
2024-12-16 10:00:00,27.02,27.03,26.7,26.76,336773.0,27.02,27.03,26.7,26.76,336773.0
2024-12-16 10:30:00,26.76,26.79,26.58,26.6,392223.0,26.76,26.79,26.58,26.6,392223.0
2024-12-16 11:00:00,26.6,26.72,26.53,26.59,370614.0,26.6,26.72,26.53,26.59,370614.0
2024-12-16 11:30:00,26.59,26.67,26.53,26.56,284528.0,26.59,26.67,26.53,26.56,284528.0
2024-12-16 12:00:00,26.56,26.61,26.5,26.51,186722.0,26.56,26.61,26.5,26.51,186722.0
2024-12-16 12:30:00,26.51,26.57,26.44,26.56,231878.0,26.51,26.57,26.44,26.56,231878.0
2024-12-16 13:00:00,26.55,26.66,26.55,26.64,139264.0,26.55,26.66,26.55,26.64,139264.0
2024-12-16 13:30:00,26.64,26.67,26.5,26.52,169996.0,26.64,26.67,26.5,26.52,169996.0
2024-12-16 14:00:00,26.52,26.55,26.43,26.43,612184.0,26.52,26.55,26.43,26.43,612184.0
2024-12-16 14:30:00,26.43,26.63,26.41,26.59,197854.0,26.43,26.63,26.41,26.59,197854.0
2024-12-16 15:00:00,26.58,26.59,26.53,26.53,138001.0,26.58,26.59,26.53,26.53,138001.0
2024-12-16 15:30:00,26.52,26.63,26.43,26.63,859134.0,26.52,26.63,26.43,26.63,859134.0
2024-12-17 09:30:00,26.4,26.73,26.25,26.55,768532.0,26.4,26.73,26.25,26.55,768532.0
2024-12-17 10:00:00,26.56,26.65,26.15,26.36,559110.0,26.56,26.65,26.15,26.36,559110.0
2024-12-17 10:30:00,26.36,26.4,26.19,26.21,312471.0,26.36,26.4,26.19,26.21,312471.0
2024-12-17 11:00:00,26.21,26.38,26.18,26.34,292098.0,26.21,26.38,26.18,26.34,292098.0
2024-12-17 11:30:00,26.33,26.46,26.29,26.39,230936.0,26.33,26.46,26.29,26.39,230936.0
2024-12-17 12:00:00,26.4,26.46,26.28,26.41,169965.0,26.4,26.46,26.28,26.41,169965.0
2024-12-17 12:30:00,26.41,26.5,26.34,26.5,168322.0,26.41,26.5,26.34,26.5,168322.0
2024-12-17 13:00:00,26.51,26.52,26.33,26.36,177519.0,26.51,26.52,26.33,26.36,177519.0
2024-12-17 13:30:00,26.37,26.42,26.32,26.41,157460.0,26.37,26.42,26.32,26.41,157460.0
2024-12-17 14:00:00,26.41,26.42,26.36,26.36,119546.0,26.41,26.42,26.36,26.36,119546.0
2024-12-17 14:30:00,26.36,26.53,26.31,26.53,308519.0,26.36,26.53,26.31,26.53,308519.0
2024-12-17 15:00:00,26.52,26.54,26.44,26.49,358324.0,26.52,26.54,26.44,26.49,358324.0
2024-12-17 15:30:00,26.49,26.56,26.35,26.39,868384.0,26.49,26.56,26.35,26.39,868384.0
2024-12-18 09:30:00,26.73,26.9,26.5,26.65,612877.0,26.73,26.9,26.5,26.65,612877.0
2024-12-18 10:00:00,26.64,26.69,26.33,26.38,422767.0,26.64,26.69,26.33,26.38,422767.0
2024-12-18 10:30:00,26.39,26.51,26.38,26.49,279707.0,26.39,26.51,26.38,26.49,279707.0
2024-12-18 11:00:00,26.49,26.55,26.34,26.44,236283.0,26.49,26.55,26.34,26.44,236283.0
2024-12-18 11:30:00,26.43,26.44,26.27,26.29,169842.0,26.43,26.44,26.27,26.29,169842.0
2024-12-18 12:00:00,26.29,26.35,26.18,26.26,291618.0,26.29,26.35,26.18,26.26,291618.0
2024-12-18 12:30:00,26.27,26.33,26.25,26.28,151748.0,26.27,26.33,26.25,26.28,151748.0
2024-12-18 13:00:00,26.28,26.37,26.25,26.33,153642.0,26.28,26.37,26.25,26.33,153642.0
2024-12-18 13:30:00,26.33,26.36,26.23,26.27,255899.0,26.33,26.36,26.23,26.27,255899.0
2024-12-18 14:00:00,26.27,26.28,25.98,26.0,525181.0,26.27,26.28,25.98,26.0,525181.0
2024-12-18 14:30:00,26.0,26.12,25.64,25.67,614943.0,26.0,26.12,25.64,25.67,614943.0
2024-12-18 15:00:00,25.67,25.76,25.35,25.39,858303.0,25.67,25.76,25.35,25.39,858303.0
2024-12-18 15:30:00,25.39,25.42,24.92,25.1,1814985.0,25.39,25.42,24.92,25.1,1814985.0
2024-12-19 09:30:00,25.56,26.0,25.5,25.65,805115.0,25.56,26.0,25.5,25.65,805115.0
2024-12-19 10:00:00,25.65,25.68,25.16,25.18,657432.0,25.65,25.68,25.16,25.18,657432.0
2024-12-19 10:30:00,25.18,25.28,24.97,25.14,804495.0,25.18,25.28,24.97,25.14,804495.0
2024-12-19 11:00:00,25.14,25.18,24.89,25.18,565037.0,25.14,25.18,24.89,25.18,565037.0
2024-12-19 11:30:00,25.17,25.28,25.12,25.22,267335.0,25.17,25.28,25.12,25.22,267335.0
2024-12-19 12:00:00,25.23,25.29,25.06,25.11,235089.0,25.23,25.29,25.06,25.11,235089.0
2024-12-19 12:30:00,25.11,25.14,25.02,25.13,159741.0,25.11,25.14,25.02,25.13,159741.0
2024-12-19 13:00:00,25.12,25.15,25.01,25.14,221088.0,25.12,25.15,25.01,25.14,221088.0
2024-12-19 13:30:00,25.15,25.34,25.11,25.34,448223.0,25.15,25.34,25.11,25.34,448223.0
2024-12-19 14:00:00,25.33,25.46,25.27,25.43,426718.0,25.33,25.46,25.27,25.43,426718.0
2024-12-19 14:30:00,25.44,25.52,25.42,25.44,376538.0,25.44,25.52,25.42,25.44,376538.0
2024-12-19 15:00:00,25.44,25.57,25.34,25.51,557367.0,25.44,25.57,25.34,25.51,557367.0
2024-12-19 15:30:00,25.52,25.58,25.36,25.4,1231060.0,25.52,25.58,25.36,25.4,1231060.0
2024-12-20 09:30:00,26.46,26.94,26.2,26.38,2914501.0,26.46,26.94,26.2,26.38,2914501.0
2024-12-20 10:00:00,26.39,26.83,26.08,26.32,1218384.0,26.39,26.83,26.08,26.32,1218384.0
2024-12-20 10:30:00,26.32,26.42,26.02,26.02,676789.0,26.32,26.42,26.02,26.02,676789.0
2024-12-20 11:00:00,26.02,26.34,26.0,26.32,645796.0,26.02,26.34,26.0,26.32,645796.0
2024-12-20 11:30:00,26.32,26.66,26.31,26.63,674576.0,26.32,26.66,26.31,26.63,674576.0
2024-12-20 12:00:00,26.64,27.04,26.59,26.94,705370.0,26.64,27.04,26.59,26.94,705370.0
2024-12-20 12:30:00,26.94,27.14,26.77,27.08,649098.0,26.94,27.14,26.77,27.08,649098.0
2024-12-20 13:00:00,27.07,27.07,26.81,26.82,390851.0,27.07,27.07,26.81,26.82,390851.0
2024-12-20 13:30:00,26.81,26.99,26.77,26.94,349474.0,26.81,26.99,26.77,26.94,349474.0
2024-12-20 14:00:00,26.93,27.15,26.9,27.08,627854.0,26.93,27.15,26.9,27.08,627854.0
2024-12-20 14:30:00,27.07,27.23,27.06,27.14,749589.0,27.07,27.23,27.06,27.14,749589.0
2024-12-20 15:00:00,27.15,27.17,26.97,27.01,506404.0,27.15,27.17,26.97,27.01,506404.0
2024-12-20 15:30:00,27.02,27.06,26.85,26.9,1735808.0,27.02,27.06,26.85,26.9,1735808.0
2024-12-23 09:30:00,26.61,26.64,25.98,26.08,1155515.0,26.61,26.64,25.98,26.08,1155515.0
2024-12-23 10:00:00,26.09,26.14,25.83,26.12,880539.0,26.09,26.14,25.83,26.12,880539.0
2024-12-23 10:30:00,26.12,26.16,25.79,25.82,506037.0,26.12,26.16,25.79,25.82,506037.0
2024-12-23 11:00:00,25.82,25.91,25.73,25.82,443618.0,25.82,25.91,25.73,25.82,443618.0
2024-12-23 11:30:00,25.82,26.16,25.76,26.16,446014.0,25.82,26.16,25.76,26.16,446014.0
2024-12-23 12:00:00,26.17,26.21,25.82,26.12,494793.0,26.17,26.21,25.82,26.12,494793.0
2024-12-23 12:30:00,26.12,26.12,26.01,26.03,281565.0,26.12,26.12,26.01,26.03,281565.0
2024-12-23 13:00:00,26.03,26.07,25.95,26.02,426876.0,26.03,26.07,25.95,26.02,426876.0
2024-12-23 13:30:00,26.02,26.12,26.0,26.09,251359.0,26.02,26.12,26.0,26.09,251359.0
2024-12-23 14:00:00,26.09,26.14,26.06,26.13,237595.0,26.09,26.14,26.06,26.13,237595.0
2024-12-23 14:30:00,26.14,26.33,26.14,26.21,505799.0,26.14,26.33,26.14,26.21,505799.0
2024-12-23 15:00:00,26.21,26.32,26.21,26.32,532219.0,26.21,26.32,26.21,26.32,532219.0
2024-12-23 15:30:00,26.32,26.34,26.11,26.13,1301383.0,26.32,26.34,26.11,26.13,1301383.0
2024-12-24 09:30:00,26.24,26.26,25.81,26.03,703070.0,26.24,26.26,25.81,26.03,703070.0
2024-12-24 10:00:00,26.03,26.21,25.91,26.16,592967.0,26.03,26.21,25.91,26.16,592967.0
2024-12-24 10:30:00,26.16,26.24,26.11,26.17,359220.0,26.16,26.24,26.11,26.17,359220.0
2024-12-24 11:00:00,26.16,26.21,26.04,26.14,266548.0,26.16,26.21,26.04,26.14,266548.0
2024-12-24 11:30:00,26.14,26.2,26.1,26.17,209794.0,26.14,26.2,26.1,26.17,209794.0
2024-12-24 12:00:00,26.17,26.25,26.15,26.21,233339.0,26.17,26.25,26.15,26.21,233339.0
2024-12-24 12:30:00,26.21,26.4,26.11,26.38,691638.0,26.21,26.4,26.11,26.38,691638.0
2024-12-26 09:30:00,26.14,26.23,25.95,26.18,734818.0,26.14,26.23,25.95,26.18,734818.0
2024-12-26 10:00:00,26.19,26.39,26.08,26.34,278419.0,26.19,26.39,26.08,26.34,278419.0
2024-12-26 10:30:00,26.35,26.42,26.27,26.37,272504.0,26.35,26.42,26.27,26.37,272504.0
2024-12-26 11:00:00,26.38,26.44,26.3,26.3,291815.0,26.38,26.44,26.3,26.3,291815.0
2024-12-26 11:30:00,26.3,26.48,26.3,26.47,137259.0,26.3,26.48,26.3,26.47,137259.0
2024-12-26 12:00:00,26.48,26.48,26.37,26.43,140466.0,26.48,26.48,26.37,26.43,140466.0
2024-12-26 12:30:00,26.42,26.48,26.36,26.42,198742.0,26.42,26.48,26.36,26.42,198742.0
2024-12-26 13:00:00,26.43,26.49,26.41,26.45,126648.0,26.43,26.49,26.41,26.45,126648.0
2024-12-26 13:30:00,26.46,26.47,26.41,26.45,93602.0,26.46,26.47,26.41,26.45,93602.0
2024-12-26 14:00:00,26.45,26.46,26.41,26.45,130028.0,26.45,26.46,26.41,26.45,130028.0
2024-12-26 14:30:00,26.45,26.52,26.44,26.49,125759.0,26.45,26.52,26.44,26.49,125759.0
2024-12-26 15:00:00,26.5,26.5,26.42,26.43,136737.0,26.5,26.5,26.42,26.43,136737.0
2024-12-26 15:30:00,26.44,26.46,26.33,26.36,610074.0,26.44,26.46,26.33,26.36,610074.0
2024-12-27 09:30:00,26.15,26.16,25.88,25.95,588224.0,26.15,26.16,25.88,25.95,588224.0
2024-12-27 10:00:00,25.95,25.95,25.41,25.44,954894.0,25.95,25.95,25.41,25.44,954894.0
2024-12-27 10:30:00,25.44,25.61,25.41,25.58,432380.0,25.44,25.61,25.41,25.58,432380.0
2024-12-27 11:00:00,25.58,25.65,25.49,25.64,542572.0,25.58,25.65,25.49,25.64,542572.0
2024-12-27 11:30:00,25.64,25.67,25.46,25.51,261553.0,25.64,25.67,25.46,25.51,261553.0
2024-12-27 12:00:00,25.5,25.59,25.5,25.54,181289.0,25.5,25.59,25.5,25.54,181289.0
2024-12-27 12:30:00,25.54,25.58,25.44,25.47,212940.0,25.54,25.58,25.44,25.47,212940.0
2024-12-27 13:00:00,25.47,25.52,25.42,25.43,180639.0,25.47,25.52,25.42,25.43,180639.0
2024-12-27 13:30:00,25.42,25.55,25.41,25.55,221574.0,25.42,25.55,25.41,25.55,221574.0
2024-12-27 14:00:00,25.54,25.66,25.52,25.61,192494.0,25.54,25.66,25.52,25.61,192494.0
2024-12-27 14:30:00,25.61,25.8,25.6,25.78,251650.0,25.61,25.8,25.6,25.78,251650.0
2024-12-27 15:00:00,25.78,25.78,25.65,25.66,290648.0,25.78,25.78,25.65,25.66,290648.0
2024-12-27 15:30:00,25.65,25.77,25.53,25.75,848132.0,25.65,25.77,25.53,25.75,848132.0
2024-12-30 09:30:00,25.28,25.44,25.13,25.32,772890.0,25.28,25.44,25.13,25.32,772890.0
2024-12-30 10:00:00,25.3,25.5,25.27,25.49,299217.0,25.3,25.5,25.27,25.49,299217.0
2024-12-30 10:30:00,25.49,25.83,25.47,25.83,409293.0,25.49,25.83,25.47,25.83,409293.0
2024-12-30 11:00:00,25.83,25.9,25.76,25.79,317894.0,25.83,25.9,25.76,25.79,317894.0
2024-12-30 11:30:00,25.79,25.95,25.77,25.94,361018.0,25.79,25.95,25.77,25.94,361018.0
2024-12-30 12:00:00,25.94,26.07,25.93,26.04,393977.0,25.94,26.07,25.93,26.04,393977.0
2024-12-30 12:30:00,26.04,26.11,25.98,26.05,326346.0,26.04,26.11,25.98,26.05,326346.0
2024-12-30 13:00:00,26.05,26.12,25.96,26.01,270770.0,26.05,26.12,25.96,26.01,270770.0
2024-12-30 13:30:00,26.01,26.06,25.88,25.88,393602.0,26.01,26.06,25.88,25.88,393602.0
2024-12-30 14:00:00,25.89,25.91,25.82,25.86,389019.0,25.89,25.91,25.82,25.86,389019.0
2024-12-30 14:30:00,25.85,25.91,25.84,25.88,257553.0,25.85,25.91,25.84,25.88,257553.0
2024-12-30 15:00:00,25.88,25.96,25.82,25.83,409597.0,25.88,25.96,25.82,25.83,409597.0
2024-12-30 15:30:00,25.83,25.88,25.7,25.76,1094210.0,25.83,25.88,25.7,25.76,1094210.0
2024-12-31 09:30:00,25.57,26.06,25.56,26.04,453880.0,25.57,26.06,25.56,26.04,453880.0
2024-12-31 10:00:00,26.03,26.15,25.9,26.07,308980.0,26.03,26.15,25.9,26.07,308980.0
2024-12-31 10:30:00,26.07,26.08,25.91,25.93,221855.0,26.07,26.08,25.91,25.93,221855.0
2024-12-31 11:00:00,25.92,25.94,25.73,25.73,279548.0,25.92,25.94,25.73,25.73,279548.0
2024-12-31 11:30:00,25.73,25.83,25.69,25.78,167285.0,25.73,25.83,25.69,25.78,167285.0
2024-12-31 12:00:00,25.78,25.8,25.7,25.7,116379.0,25.78,25.8,25.7,25.7,116379.0
2024-12-31 12:30:00,25.69,25.89,25.69,25.89,163496.0,25.69,25.89,25.69,25.89,163496.0
2024-12-31 13:00:00,25.89,25.97,25.79,25.8,146208.0,25.89,25.97,25.79,25.8,146208.0
2024-12-31 13:30:00,25.8,25.9,25.79,25.81,107266.0,25.8,25.9,25.79,25.81,107266.0
2024-12-31 14:00:00,25.8,25.9,25.75,25.79,189812.0,25.8,25.9,25.75,25.79,189812.0
2024-12-31 14:30:00,25.79,25.87,25.7,25.86,216602.0,25.79,25.87,25.7,25.86,216602.0
2024-12-31 15:00:00,25.85,25.89,25.76,25.86,199772.0,25.85,25.89,25.76,25.86,199772.0
2024-12-31 15:30:00,25.86,25.87,25.69,25.75,825478.0,25.86,25.87,25.69,25.75,825478.0
2025-01-02 09:30:00,26.18,26.25,25.97,26.14,959466.0,26.18,26.25,25.97,26.14,959466.0
2025-01-02 10:00:00,26.14,26.3,25.96,26.07,881654.0,26.14,26.3,25.96,26.07,881654.0
2025-01-02 10:30:00,26.05,26.26,25.98,26.12,459982.0,26.05,26.26,25.98,26.12,459982.0
2025-01-02 11:00:00,26.12,26.14,25.9,26.04,393635.0,26.12,26.14,25.9,26.04,393635.0
2025-01-02 11:30:00,26.02,26.18,26.0,26.14,250057.0,26.02,26.18,26.0,26.14,250057.0
2025-01-02 12:00:00,26.15,26.16,25.85,25.86,257366.0,26.15,26.16,25.85,25.86,257366.0
2025-01-02 12:30:00,25.85,25.89,25.62,25.76,300051.0,25.85,25.89,25.62,25.76,300051.0
2025-01-02 13:00:00,25.76,25.79,25.63,25.71,248996.0,25.76,25.79,25.63,25.71,248996.0
2025-01-02 13:30:00,25.7,25.74,25.61,25.7,304153.0,25.7,25.74,25.61,25.7,304153.0
2025-01-02 14:00:00,25.69,25.83,25.68,25.76,412737.0,25.69,25.83,25.68,25.76,412737.0
2025-01-02 14:30:00,25.76,25.81,25.7,25.72,264726.0,25.76,25.81,25.7,25.72,264726.0
2025-01-02 15:00:00,25.73,25.88,25.72,25.85,273768.0,25.73,25.88,25.72,25.85,273768.0
2025-01-02 15:30:00,25.85,25.93,25.82,25.91,1439875.0,25.85,25.93,25.82,25.91,1439875.0
2025-01-03 09:30:00,25.85,25.99,24.71,24.94,1716466.0,25.85,25.99,24.71,24.94,1716466.0
2025-01-03 10:00:00,24.94,25.64,24.87,25.62,1287586.0,24.94,25.64,24.87,25.62,1287586.0
2025-01-03 10:30:00,25.62,25.63,25.23,25.28,487184.0,25.62,25.63,25.23,25.28,487184.0
2025-01-03 11:00:00,25.27,25.39,25.2,25.23,390335.0,25.27,25.39,25.2,25.23,390335.0
2025-01-03 11:30:00,25.24,25.32,25.2,25.26,220194.0,25.24,25.32,25.2,25.26,220194.0
2025-01-03 12:00:00,25.26,25.38,25.2,25.21,207473.0,25.26,25.38,25.2,25.21,207473.0
2025-01-03 12:30:00,25.21,25.35,25.2,25.33,428013.0,25.21,25.35,25.2,25.33,428013.0
2025-01-03 13:00:00,25.33,25.54,25.28,25.52,465701.0,25.33,25.54,25.28,25.52,465701.0
2025-01-03 13:30:00,25.53,25.54,25.26,25.32,319683.0,25.53,25.54,25.26,25.32,319683.0
2025-01-03 14:00:00,25.32,25.4,25.27,25.4,197405.0,25.32,25.4,25.27,25.4,197405.0
2025-01-03 14:30:00,25.4,25.53,25.38,25.49,330314.0,25.4,25.53,25.38,25.49,330314.0
2025-01-03 15:00:00,25.48,25.48,25.32,25.34,312702.0,25.48,25.48,25.32,25.34,312702.0
2025-01-03 15:30:00,25.33,25.43,25.28,25.43,1108798.0,25.33,25.43,25.28,25.43,1108798.0
2025-01-06 09:30:00,25.75,25.95,25.52,25.54,1114430.0,25.75,25.95,25.52,25.54,1114430.0
2025-01-06 10:00:00,25.54,25.67,25.35,25.55,652983.0,25.54,25.67,25.35,25.55,652983.0
2025-01-06 10:30:00,25.55,25.85,25.49,25.8,611474.0,25.55,25.85,25.49,25.8,611474.0
2025-01-06 11:00:00,25.8,26.07,25.79,26.05,608052.0,25.8,26.07,25.79,26.05,608052.0
2025-01-06 11:30:00,26.05,26.14,25.98,26.09,508509.0,26.05,26.14,25.98,26.09,508509.0
2025-01-06 12:00:00,26.08,26.15,25.98,26.0,366368.0,26.08,26.15,25.98,26.0,366368.0
2025-01-06 12:30:00,26.0,26.05,25.91,25.95,191581.0,26.0,26.05,25.91,25.95,191581.0
2025-01-06 13:00:00,25.95,25.95,25.8,25.85,183548.0,25.95,25.95,25.8,25.85,183548.0
2025-01-06 13:30:00,25.85,25.85,25.66,25.67,239548.0,25.85,25.85,25.66,25.67,239548.0
2025-01-06 14:00:00,25.67,25.81,25.58,25.75,252106.0,25.67,25.81,25.58,25.75,252106.0
2025-01-06 14:30:00,25.74,25.75,25.64,25.64,179874.0,25.74,25.75,25.64,25.64,179874.0
2025-01-06 15:00:00,25.64,25.67,25.58,25.62,275682.0,25.64,25.67,25.58,25.62,275682.0
2025-01-06 15:30:00,25.62,25.69,25.54,25.65,1030224.0,25.62,25.69,25.54,25.65,1030224.0
2025-01-07 09:30:00,25.58,25.62,24.84,24.88,1553042.0,25.58,25.62,24.84,24.88,1553042.0
2025-01-07 10:00:00,24.87,25.03,24.48,24.98,1226319.0,24.87,25.03,24.48,24.98,1226319.0
2025-01-07 10:30:00,24.98,25.45,24.9,25.44,725761.0,24.98,25.45,24.9,25.44,725761.0
2025-01-07 11:00:00,25.44,25.56,25.29,25.33,454696.0,25.44,25.56,25.29,25.33,454696.0
2025-01-07 11:30:00,25.34,25.47,25.27,25.3,212267.0,25.34,25.47,25.27,25.3,212267.0
2025-01-07 12:00:00,25.31,25.38,25.28,25.3,134741.0,25.31,25.38,25.28,25.3,134741.0
2025-01-07 12:30:00,25.3,25.41,25.25,25.37,163377.0,25.3,25.41,25.25,25.37,163377.0
2025-01-07 13:00:00,25.37,25.41,25.32,25.36,104084.0,25.37,25.41,25.32,25.36,104084.0
2025-01-07 13:30:00,25.35,25.38,25.23,25.32,173093.0,25.35,25.38,25.23,25.32,173093.0
2025-01-07 14:00:00,25.31,25.41,25.29,25.39,185847.0,25.31,25.41,25.29,25.39,185847.0
2025-01-07 14:30:00,25.39,25.41,25.32,25.36,121767.0,25.39,25.41,25.32,25.36,121767.0
2025-01-07 15:00:00,25.36,25.42,25.24,25.32,303701.0,25.36,25.42,25.24,25.32,303701.0
2025-01-07 15:30:00,25.32,25.52,25.28,25.51,1195158.0,25.32,25.52,25.28,25.51,1195158.0
2025-01-08 09:30:00,25.25,25.42,25.02,25.36,485960.0,25.25,25.42,25.02,25.36,485960.0
2025-01-08 10:00:00,25.36,25.69,25.31,25.41,496049.0,25.36,25.69,25.31,25.41,496049.0
2025-01-08 10:30:00,25.41,25.62,25.4,25.53,256070.0,25.41,25.62,25.4,25.53,256070.0
2025-01-08 11:00:00,25.54,25.56,25.41,25.49,145192.0,25.54,25.56,25.41,25.49,145192.0
2025-01-08 11:30:00,25.49,25.68,25.48,25.61,286272.0,25.49,25.68,25.48,25.61,286272.0
2025-01-08 12:00:00,25.61,25.62,25.43,25.45,131094.0,25.61,25.62,25.43,25.45,131094.0
2025-01-08 12:30:00,25.44,25.55,25.41,25.51,147255.0,25.44,25.55,25.41,25.51,147255.0
2025-01-08 13:00:00,25.51,25.79,25.5,25.76,201260.0,25.51,25.79,25.5,25.76,201260.0
2025-01-08 13:30:00,25.75,25.76,25.58,25.63,192397.0,25.75,25.76,25.58,25.63,192397.0
2025-01-08 14:00:00,25.64,25.87,25.61,25.85,279202.0,25.64,25.87,25.61,25.85,279202.0
2025-01-08 14:30:00,25.85,25.86,25.76,25.82,174585.0,25.85,25.86,25.76,25.82,174585.0
2025-01-08 15:00:00,25.82,25.94,25.8,25.92,301687.0,25.82,25.94,25.8,25.92,301687.0
2025-01-08 15:30:00,25.92,26.04,25.89,25.92,1572411.0,25.92,26.04,25.89,25.92,1572411.0
2025-01-10 09:30:00,25.05,25.48,24.83,25.37,1672549.0,25.05,25.48,24.83,25.37,1672549.0
2025-01-10 10:00:00,25.36,25.77,25.09,25.74,516650.0,25.36,25.77,25.09,25.74,516650.0
2025-01-10 10:30:00,25.75,26.07,25.62,25.62,742207.0,25.75,26.07,25.62,25.62,742207.0
2025-01-10 11:00:00,25.63,25.7,25.54,25.59,291116.0,25.63,25.7,25.54,25.59,291116.0
2025-01-10 11:30:00,25.59,25.76,25.52,25.54,211494.0,25.59,25.76,25.52,25.54,211494.0
2025-01-10 12:00:00,25.53,25.59,25.45,25.58,273450.0,25.53,25.59,25.45,25.58,273450.0
2025-01-10 12:30:00,25.58,25.69,25.56,25.66,193323.0,25.58,25.69,25.56,25.66,193323.0
2025-01-10 13:00:00,25.66,25.77,25.61,25.76,167393.0,25.66,25.77,25.61,25.76,167393.0
2025-01-10 13:30:00,25.76,25.79,25.64,25.77,138948.0,25.76,25.79,25.64,25.77,138948.0
2025-01-10 14:00:00,25.77,25.77,25.59,25.7,180305.0,25.77,25.77,25.59,25.7,180305.0
2025-01-10 14:30:00,25.69,25.73,25.64,25.68,140382.0,25.69,25.73,25.64,25.68,140382.0
2025-01-10 15:00:00,25.69,25.74,25.58,25.66,226526.0,25.69,25.74,25.58,25.66,226526.0
2025-01-10 15:30:00,25.66,25.83,25.61,25.8,954272.0,25.66,25.83,25.61,25.8,954272.0
2025-01-13 09:30:00,25.44,25.64,25.21,25.6,795907.0,25.44,25.64,25.21,25.6,795907.0
2025-01-13 10:00:00,25.6,25.65,25.25,25.26,394978.0,25.6,25.65,25.25,25.26,394978.0
2025-01-13 10:30:00,25.26,25.53,25.2,25.42,461548.0,25.26,25.53,25.2,25.42,461548.0
2025-01-13 11:00:00,25.43,25.5,25.35,25.36,341558.0,25.43,25.5,25.35,25.36,341558.0
2025-01-13 11:30:00,25.36,25.43,25.14,25.16,261784.0,25.36,25.43,25.14,25.16,261784.0
2025-01-13 12:00:00,25.16,25.25,25.05,25.25,288644.0,25.16,25.25,25.05,25.25,288644.0
2025-01-13 12:30:00,25.24,25.25,25.15,25.25,167557.0,25.24,25.25,25.15,25.25,167557.0
2025-01-13 13:00:00,25.24,25.27,25.17,25.27,150301.0,25.24,25.27,25.17,25.27,150301.0
2025-01-13 13:30:00,25.27,25.41,25.25,25.41,227464.0,25.27,25.41,25.25,25.41,227464.0
2025-01-13 14:00:00,25.41,25.52,25.39,25.48,181968.0,25.41,25.52,25.39,25.48,181968.0
2025-01-13 14:30:00,25.47,25.52,25.43,25.49,148934.0,25.47,25.52,25.43,25.49,148934.0
2025-01-13 15:00:00,25.49,25.55,25.44,25.53,227459.0,25.49,25.55,25.44,25.53,227459.0
2025-01-13 15:30:00,25.52,25.64,25.49,25.64,812445.0,25.52,25.64,25.49,25.64,812445.0
2025-01-14 09:30:00,25.75,25.89,25.5,25.54,731030.0,25.75,25.89,25.5,25.54,731030.0
2025-01-14 10:00:00,25.54,26.06,25.44,25.98,1026690.0,25.54,26.06,25.44,25.98,1026690.0
2025-01-14 10:30:00,25.98,26.0,25.83,25.89,381604.0,25.98,26.0,25.83,25.89,381604.0
2025-01-14 11:00:00,25.89,25.89,25.72,25.79,360025.0,25.89,25.89,25.72,25.79,360025.0
2025-01-14 11:30:00,25.79,25.82,25.68,25.69,148592.0,25.79,25.82,25.68,25.69,148592.0
2025-01-14 12:00:00,25.69,25.79,25.6,25.68,145495.0,25.69,25.79,25.6,25.68,145495.0
2025-01-14 12:30:00,25.69,25.8,25.64,25.73,126992.0,25.69,25.8,25.64,25.73,126992.0
2025-01-14 13:00:00,25.72,25.83,25.71,25.79,126101.0,25.72,25.83,25.71,25.79,126101.0
2025-01-14 13:30:00,25.78,26.0,25.76,25.99,368852.0,25.78,26.0,25.76,25.99,368852.0
2025-01-14 14:00:00,25.99,26.1,25.95,26.03,420036.0,25.99,26.1,25.95,26.03,420036.0
2025-01-14 14:30:00,26.02,26.08,25.95,25.96,182267.0,26.02,26.08,25.95,25.96,182267.0
2025-01-14 15:00:00,25.96,25.98,25.83,25.95,231602.0,25.96,25.98,25.83,25.95,231602.0
2025-01-14 15:30:00,25.95,26.02,25.87,26.01,884499.0,25.95,26.02,25.87,26.01,884499.0
2025-01-15 09:30:00,26.53,26.72,26.26,26.4,797901.0,26.53,26.72,26.26,26.4,797901.0
2025-01-15 10:00:00,26.41,26.41,26.15,26.39,475153.0,26.41,26.41,26.15,26.39,475153.0
2025-01-15 10:30:00,26.39,26.41,26.25,26.29,311471.0,26.39,26.41,26.25,26.29,311471.0
2025-01-15 11:00:00,26.29,26.32,26.13,26.19,331928.0,26.29,26.32,26.13,26.19,331928.0
2025-01-15 11:30:00,26.19,26.35,26.05,26.32,984092.0,26.19,26.35,26.05,26.32,984092.0
2025-01-15 12:00:00,26.31,26.37,26.23,26.32,325575.0,26.31,26.37,26.23,26.32,325575.0
2025-01-15 12:30:00,26.32,26.34,26.17,26.18,202423.0,26.32,26.34,26.17,26.18,202423.0
2025-01-15 13:00:00,26.18,26.21,26.02,26.13,256422.0,26.18,26.21,26.02,26.13,256422.0
2025-01-15 13:30:00,26.13,26.14,26.05,26.12,250454.0,26.13,26.14,26.05,26.12,250454.0
2025-01-15 14:00:00,26.13,26.14,26.05,26.13,161946.0,26.13,26.14,26.05,26.13,161946.0
2025-01-15 14:30:00,26.13,26.17,26.1,26.12,150299.0,26.13,26.17,26.1,26.12,150299.0
2025-01-15 15:00:00,26.12,26.2,26.07,26.07,315440.0,26.12,26.2,26.07,26.07,315440.0
2025-01-15 15:30:00,26.08,26.08,25.89,26.01,1292679.0,26.08,26.08,25.89,26.01,1292679.0
2025-01-16 09:30:00,26.15,26.37,25.98,26.01,613762.0,26.15,26.37,25.98,26.01,613762.0
2025-01-16 10:00:00,26.01,26.21,25.82,26.14,365872.0,26.01,26.21,25.82,26.14,365872.0
2025-01-16 10:30:00,26.14,26.22,26.03,26.14,256699.0,26.14,26.22,26.03,26.14,256699.0
2025-01-16 11:00:00,26.13,26.29,26.13,26.28,369030.0,26.13,26.29,26.13,26.28,369030.0
2025-01-16 11:30:00,26.29,26.4,26.27,26.39,242249.0,26.29,26.4,26.27,26.39,242249.0
2025-01-16 12:00:00,26.38,26.39,26.28,26.3,167772.0,26.38,26.39,26.28,26.3,167772.0
2025-01-16 12:30:00,26.29,26.32,26.22,26.28,125113.0,26.29,26.32,26.22,26.28,125113.0
2025-01-16 13:00:00,26.28,26.31,26.18,26.3,119319.0,26.28,26.31,26.18,26.3,119319.0
2025-01-16 13:30:00,26.28,26.35,26.25,26.3,171464.0,26.28,26.35,26.25,26.3,171464.0
2025-01-16 14:00:00,26.29,26.32,26.22,26.32,191805.0,26.29,26.32,26.22,26.32,191805.0
2025-01-16 14:30:00,26.32,26.34,26.26,26.3,223478.0,26.32,26.34,26.26,26.3,223478.0
2025-01-16 15:00:00,26.3,26.4,26.29,26.38,483140.0,26.3,26.4,26.29,26.38,483140.0
2025-01-16 15:30:00,26.38,26.44,26.35,26.43,651101.0,26.38,26.44,26.35,26.43,651101.0
2025-01-17 09:30:00,26.75,27.21,26.59,27.03,1655656.0,26.75,27.21,26.59,27.03,1655656.0
2025-01-17 10:00:00,27.03,27.17,26.96,27.07,507817.0,27.03,27.17,26.96,27.07,507817.0
2025-01-17 10:30:00,27.07,27.47,27.06,27.39,1001372.0,27.07,27.47,27.06,27.39,1001372.0
2025-01-17 11:00:00,27.39,27.45,27.29,27.31,328983.0,27.39,27.45,27.29,27.31,328983.0
2025-01-17 11:30:00,27.32,27.57,27.31,27.37,546719.0,27.32,27.57,27.31,27.37,546719.0
2025-01-17 12:00:00,27.37,27.37,27.23,27.3,208003.0,27.37,27.37,27.23,27.3,208003.0
2025-01-17 12:30:00,27.3,27.4,27.25,27.28,271094.0,27.3,27.4,27.25,27.28,271094.0
2025-01-17 13:00:00,27.28,27.33,27.2,27.29,238880.0,27.28,27.33,27.2,27.29,238880.0
2025-01-17 13:30:00,27.29,27.44,27.23,27.43,262532.0,27.29,27.44,27.23,27.43,262532.0
2025-01-17 14:00:00,27.43,27.52,27.4,27.41,389465.0,27.43,27.52,27.4,27.41,389465.0
2025-01-17 14:30:00,27.41,27.5,27.31,27.38,317870.0,27.41,27.5,27.31,27.38,317870.0
2025-01-17 15:00:00,27.38,27.38,27.28,27.33,236892.0,27.38,27.38,27.28,27.33,236892.0
2025-01-17 15:30:00,27.33,27.4,27.16,27.18,1237510.0,27.33,27.4,27.16,27.18,1237510.0
2025-01-21 09:30:00,27.68,28.13,27.67,27.97,1485878.0,27.68,28.13,27.67,27.97,1485878.0
2025-01-21 10:00:00,27.96,27.97,27.61,27.73,559502.0,27.96,27.97,27.61,27.73,559502.0
2025-01-21 10:30:00,27.72,27.75,27.47,27.67,353486.0,27.72,27.75,27.47,27.67,353486.0
2025-01-21 11:00:00,27.67,27.83,27.64,27.67,293431.0,27.67,27.83,27.64,27.67,293431.0
2025-01-21 11:30:00,27.66,27.7,27.49,27.5,235248.0,27.66,27.7,27.49,27.5,235248.0
2025-01-21 12:00:00,27.5,27.5,27.29,27.39,237441.0,27.5,27.5,27.29,27.39,237441.0
2025-01-21 12:30:00,27.39,27.41,27.2,27.38,279487.0,27.39,27.41,27.2,27.38,279487.0
2025-01-21 13:00:00,27.38,27.47,27.32,27.42,159895.0,27.38,27.47,27.32,27.42,159895.0
2025-01-21 13:30:00,27.41,27.49,27.33,27.34,144212.0,27.41,27.49,27.33,27.34,144212.0
2025-01-21 14:00:00,27.34,27.34,27.11,27.13,213992.0,27.34,27.34,27.11,27.13,213992.0
2025-01-21 14:30:00,27.13,27.15,27.0,27.04,303919.0,27.13,27.15,27.0,27.04,303919.0
2025-01-21 15:00:00,27.03,27.19,27.0,27.14,306153.0,27.03,27.19,27.0,27.14,306153.0
2025-01-21 15:30:00,27.15,27.17,27.01,27.04,928742.0,27.15,27.17,27.01,27.04,928742.0
2025-01-22 09:30:00,27.11,27.18,26.58,26.63,1018211.0,27.11,27.18,26.58,26.63,1018211.0
2025-01-22 10:00:00,26.63,26.64,26.28,26.46,823284.0,26.63,26.64,26.28,26.46,823284.0
2025-01-22 10:30:00,26.46,26.68,26.42,26.65,468501.0,26.46,26.68,26.42,26.65,468501.0
2025-01-22 11:00:00,26.66,26.68,26.46,26.6,415035.0,26.66,26.68,26.46,26.6,415035.0
2025-01-22 11:30:00,26.61,26.69,26.49,26.57,428158.0,26.61,26.69,26.49,26.57,428158.0
2025-01-22 12:00:00,26.57,26.68,26.54,26.58,268916.0,26.57,26.68,26.54,26.58,268916.0
2025-01-22 12:30:00,26.58,26.66,26.51,26.57,275616.0,26.58,26.66,26.51,26.57,275616.0
2025-01-22 13:00:00,26.57,26.65,26.53,26.62,146661.0,26.57,26.65,26.53,26.62,146661.0
2025-01-22 13:30:00,26.62,26.65,26.54,26.58,151979.0,26.62,26.65,26.54,26.58,151979.0
2025-01-22 14:00:00,26.58,26.59,26.42,26.43,252028.0,26.58,26.59,26.42,26.43,252028.0
2025-01-22 14:30:00,26.43,26.54,26.42,26.52,183282.0,26.43,26.54,26.42,26.52,183282.0
2025-01-22 15:00:00,26.52,26.52,26.38,26.39,324656.0,26.52,26.52,26.38,26.39,324656.0
2025-01-22 15:30:00,26.39,26.43,26.25,26.27,1121436.0,26.39,26.43,26.25,26.27,1121436.0
2025-01-23 09:30:00,26.04,26.14,25.83,26.06,447099.0,26.04,26.14,25.83,26.06,447099.0
2025-01-23 10:00:00,26.05,26.14,25.99,26.12,264620.0,26.05,26.14,25.99,26.12,264620.0
2025-01-23 10:30:00,26.12,26.26,26.08,26.23,233470.0,26.12,26.26,26.08,26.23,233470.0
2025-01-23 11:00:00,26.24,26.39,26.15,26.25,275717.0,26.24,26.39,26.15,26.25,275717.0
2025-01-23 11:30:00,26.25,26.42,26.23,26.35,322995.0,26.25,26.42,26.23,26.35,322995.0
2025-01-23 12:00:00,26.36,26.45,26.32,26.41,217961.0,26.36,26.45,26.32,26.41,217961.0
2025-01-23 12:30:00,26.41,26.43,26.29,26.31,155974.0,26.41,26.43,26.29,26.31,155974.0
2025-01-23 13:00:00,26.32,26.45,26.31,26.42,228572.0,26.32,26.45,26.31,26.42,228572.0
2025-01-23 13:30:00,26.42,26.47,26.36,26.46,190333.0,26.42,26.47,26.36,26.46,190333.0
2025-01-23 14:00:00,26.46,26.47,26.4,26.42,181315.0,26.46,26.47,26.4,26.42,181315.0
2025-01-23 14:30:00,26.42,26.5,26.4,26.49,151889.0,26.42,26.5,26.4,26.49,151889.0
2025-01-23 15:00:00,26.49,26.49,26.39,26.43,151863.0,26.49,26.49,26.39,26.43,151863.0
2025-01-23 15:30:00,26.43,26.51,26.33,26.42,646422.0,26.43,26.51,26.33,26.42,646422.0
2025-01-24 09:30:00,26.33,26.36,25.99,26.06,658255.0,26.33,26.36,25.99,26.06,658255.0
2025-01-24 10:00:00,26.06,26.1,25.85,25.96,609036.0,26.06,26.1,25.85,25.96,609036.0
2025-01-24 10:30:00,25.96,25.97,25.81,25.88,489705.0,25.96,25.97,25.81,25.88,489705.0
2025-01-24 11:00:00,25.87,26.06,25.83,25.99,390254.0,25.87,26.06,25.83,25.99,390254.0
2025-01-24 11:30:00,25.99,26.08,25.93,26.03,337926.0,25.99,26.08,25.93,26.03,337926.0
2025-01-24 12:00:00,26.02,26.19,26.02,26.06,322665.0,26.02,26.19,26.02,26.06,322665.0
2025-01-24 12:30:00,26.05,26.14,25.98,25.99,317323.0,26.05,26.14,25.98,25.99,317323.0
2025-01-24 13:00:00,25.99,26.08,25.97,26.03,224477.0,25.99,26.08,25.97,26.03,224477.0
2025-01-24 13:30:00,26.03,26.04,25.8,25.85,450564.0,26.03,26.04,25.8,25.85,450564.0
2025-01-24 14:00:00,25.84,25.87,25.75,25.8,428730.0,25.84,25.87,25.75,25.8,428730.0
2025-01-24 14:30:00,25.8,25.85,25.8,25.83,294849.0,25.8,25.85,25.8,25.83,294849.0
2025-01-24 15:00:00,25.83,25.9,25.79,25.81,398132.0,25.83,25.9,25.79,25.81,398132.0
2025-01-24 15:30:00,25.81,25.83,25.66,25.68,1564398.0,25.81,25.83,25.66,25.68,1564398.0
2025-01-27 09:30:00,25.43,26.02,25.29,26.02,852740.0,25.43,26.02,25.29,26.02,852740.0
2025-01-27 10:00:00,26.02,26.25,25.89,26.14,649154.0,26.02,26.25,25.89,26.14,649154.0
2025-01-27 10:30:00,26.14,26.17,25.98,26.14,504278.0,26.14,26.17,25.98,26.14,504278.0
2025-01-27 11:00:00,26.14,26.3,26.04,26.14,487075.0,26.14,26.3,26.04,26.14,487075.0
2025-01-27 11:30:00,26.14,26.39,26.11,26.37,398021.0,26.14,26.39,26.11,26.37,398021.0
2025-01-27 12:00:00,26.37,26.52,26.32,26.46,506455.0,26.37,26.52,26.32,26.46,506455.0
2025-01-27 12:30:00,26.46,26.47,26.16,26.19,341037.0,26.46,26.47,26.16,26.19,341037.0
2025-01-27 13:00:00,26.2,26.21,26.04,26.05,416538.0,26.2,26.21,26.04,26.05,416538.0
2025-01-27 13:30:00,26.05,26.2,26.04,26.16,269656.0,26.05,26.2,26.04,26.16,269656.0
2025-01-27 14:00:00,26.15,26.21,26.1,26.21,282579.0,26.15,26.21,26.1,26.21,282579.0
2025-01-27 14:30:00,26.21,26.22,26.0,26.02,445963.0,26.21,26.22,26.0,26.02,445963.0
2025-01-27 15:00:00,26.02,26.22,26.01,26.16,439873.0,26.02,26.22,26.01,26.16,439873.0
2025-01-27 15:30:00,26.17,26.41,26.17,26.4,1761743.0,26.17,26.41,26.17,26.4,1761743.0
2025-01-28 09:30:00,26.45,27.32,26.45,27.26,1980551.0,26.45,27.32,26.45,27.26,1980551.0
2025-01-28 10:00:00,27.26,27.96,27.25,27.72,2764906.0,27.26,27.96,27.25,27.72,2764906.0
2025-01-28 10:30:00,27.73,28.08,27.67,27.98,1635023.0,27.73,28.08,27.67,27.98,1635023.0
2025-01-28 11:00:00,27.99,28.29,27.7,28.08,1599822.0,27.99,28.29,27.7,28.08,1599822.0
2025-01-28 11:30:00,28.08,28.25,27.96,28.21,932817.0,28.08,28.25,27.96,28.21,932817.0
2025-01-28 12:00:00,28.22,28.44,28.19,28.37,912905.0,28.22,28.44,28.19,28.37,912905.0
2025-01-28 12:30:00,28.37,28.41,27.95,28.07,666013.0,28.37,28.41,27.95,28.07,666013.0
2025-01-28 13:00:00,28.07,28.51,28.06,28.47,677507.0,28.07,28.51,28.06,28.47,677507.0
2025-01-28 13:30:00,28.47,28.52,28.26,28.33,718153.0,28.47,28.52,28.26,28.33,718153.0
2025-01-28 14:00:00,28.34,28.45,28.3,28.32,577165.0,28.34,28.45,28.3,28.32,577165.0
2025-01-28 14:30:00,28.33,28.51,28.27,28.5,511103.0,28.33,28.51,28.27,28.5,511103.0
2025-01-28 15:00:00,28.51,28.53,28.42,28.48,688791.0,28.51,28.53,28.42,28.48,688791.0
2025-01-28 15:30:00,28.48,28.53,28.37,28.44,1979336.0,28.48,28.53,28.37,28.44,1979336.0
2025-01-29 09:30:00,28.4,28.73,28.27,28.68,801584.0,28.4,28.73,28.27,28.68,801584.0
2025-01-29 10:00:00,28.68,28.71,28.28,28.41,849546.0,28.68,28.71,28.28,28.41,849546.0
2025-01-29 10:30:00,28.41,28.61,28.37,28.49,316218.0,28.41,28.61,28.37,28.49,316218.0
2025-01-29 11:00:00,28.5,28.51,28.15,28.21,576991.0,28.5,28.51,28.15,28.21,576991.0
2025-01-29 11:30:00,28.22,28.26,27.87,27.95,555123.0,28.22,28.26,27.87,27.95,555123.0
2025-01-29 12:00:00,27.94,28.24,27.87,28.21,591906.0,27.94,28.24,27.87,28.21,591906.0
2025-01-29 12:30:00,28.21,28.42,28.21,28.4,216909.0,28.21,28.42,28.21,28.4,216909.0
2025-01-29 13:00:00,28.41,28.43,28.16,28.43,335411.0,28.41,28.43,28.16,28.43,335411.0
2025-01-29 13:30:00,28.42,28.43,28.34,28.34,154908.0,28.42,28.43,28.34,28.34,154908.0
2025-01-29 14:00:00,28.33,28.34,28.08,28.17,284124.0,28.33,28.34,28.08,28.17,284124.0
2025-01-29 14:30:00,28.16,28.47,28.12,28.36,378210.0,28.16,28.47,28.12,28.36,378210.0
2025-01-29 15:00:00,28.36,28.53,28.27,28.5,372795.0,28.36,28.53,28.27,28.5,372795.0
2025-01-29 15:30:00,28.5,28.52,28.37,28.46,1093286.0,28.5,28.52,28.37,28.46,1093286.0
2025-01-30 09:30:00,28.7,28.8,28.46,28.73,643097.0,28.7,28.8,28.46,28.73,643097.0
2025-01-30 10:00:00,28.74,28.83,28.57,28.77,579330.0,28.74,28.83,28.57,28.77,579330.0
2025-01-30 10:30:00,28.77,28.88,28.65,28.68,421640.0,28.77,28.88,28.65,28.68,421640.0
2025-01-30 11:00:00,28.69,28.89,28.68,28.89,274323.0,28.69,28.89,28.68,28.89,274323.0
2025-01-30 11:30:00,28.89,28.95,28.84,28.92,244296.0,28.89,28.95,28.84,28.92,244296.0
2025-01-30 12:00:00,28.92,28.93,28.8,28.81,303627.0,28.92,28.93,28.8,28.81,303627.0
2025-01-30 12:30:00,28.8,28.9,28.72,28.74,215922.0,28.8,28.9,28.72,28.74,215922.0
2025-01-30 13:00:00,28.73,28.87,28.73,28.84,185576.0,28.73,28.87,28.73,28.84,185576.0
2025-01-30 13:30:00,28.85,28.91,28.79,28.86,192612.0,28.85,28.91,28.79,28.86,192612.0
2025-01-30 14:00:00,28.87,28.95,28.86,28.9,154100.0,28.87,28.95,28.86,28.9,154100.0
2025-01-30 14:30:00,28.9,28.98,28.88,28.96,244820.0,28.9,28.98,28.88,28.96,244820.0
2025-01-30 15:00:00,28.97,29.07,28.95,29.0,622790.0,28.97,29.07,28.95,29.0,622790.0
2025-01-30 15:30:00,29.0,29.09,28.75,29.07,957235.0,29.0,29.09,28.75,29.07,957235.0
2025-01-31 09:30:00,29.18,29.29,28.9,29.03,735852.0,29.18,29.29,28.9,29.03,735852.0
2025-01-31 10:00:00,29.02,29.02,28.62,28.78,519440.0,29.02,29.02,28.62,28.78,519440.0
2025-01-31 10:30:00,28.77,28.78,28.63,28.68,336906.0,28.77,28.78,28.63,28.68,336906.0
2025-01-31 11:00:00,28.69,28.78,28.63,28.67,160713.0,28.69,28.78,28.63,28.67,160713.0
2025-01-31 11:30:00,28.67,28.74,28.39,28.42,305944.0,28.67,28.74,28.39,28.42,305944.0
2025-01-31 12:00:00,28.42,28.56,28.39,28.56,375166.0,28.42,28.56,28.39,28.56,375166.0
2025-01-31 12:30:00,28.56,28.66,28.54,28.55,264102.0,28.56,28.66,28.54,28.55,264102.0
2025-01-31 13:00:00,28.55,28.65,28.4,28.43,281588.0,28.55,28.65,28.4,28.43,281588.0
2025-01-31 13:30:00,28.43,28.45,28.25,28.34,330796.0,28.43,28.45,28.25,28.34,330796.0
2025-01-31 14:00:00,28.34,28.47,28.23,28.44,268765.0,28.34,28.47,28.23,28.44,268765.0
2025-01-31 14:30:00,28.45,28.54,28.36,28.52,249641.0,28.45,28.54,28.36,28.52,249641.0
2025-01-31 15:00:00,28.53,28.53,28.26,28.28,384861.0,28.53,28.53,28.26,28.28,384861.0
2025-01-31 15:30:00,28.28,28.48,28.27,28.35,1209421.0,28.28,28.48,28.27,28.35,1209421.0
2025-02-03 09:30:00,27.08,27.84,27.08,27.76,1451579.0,27.08,27.84,27.08,27.76,1451579.0
2025-02-03 10:00:00,27.75,28.2,27.56,28.19,859465.0,27.75,28.2,27.56,28.19,859465.0
2025-02-03 10:30:00,28.18,28.4,28.0,28.09,613999.0,28.18,28.4,28.0,28.09,613999.0
2025-02-03 11:00:00,28.09,28.12,27.86,27.99,362574.0,28.09,28.12,27.86,27.99,362574.0
2025-02-03 11:30:00,27.98,28.1,27.9,27.94,247496.0,27.98,28.1,27.9,27.94,247496.0
2025-02-03 12:00:00,27.94,28.06,27.9,27.91,267825.0,27.94,28.06,27.9,27.91,267825.0
2025-02-03 12:30:00,27.9,27.99,27.8,27.84,291559.0,27.9,27.99,27.8,27.84,291559.0
2025-02-03 13:00:00,27.84,27.96,27.76,27.84,244169.0,27.84,27.96,27.76,27.84,244169.0
2025-02-03 13:30:00,27.85,27.89,27.76,27.82,223529.0,27.85,27.89,27.76,27.82,223529.0
2025-02-03 14:00:00,27.81,27.94,27.81,27.87,233565.0,27.81,27.94,27.81,27.87,233565.0
2025-02-03 14:30:00,27.87,27.99,27.87,27.96,157542.0,27.87,27.99,27.87,27.96,157542.0
2025-02-03 15:00:00,27.97,28.03,27.91,27.92,237094.0,27.97,28.03,27.91,27.92,237094.0
2025-02-03 15:30:00,27.92,27.93,27.64,27.64,1134457.0,27.92,27.93,27.64,27.64,1134457.0
2025-02-04 09:30:00,27.82,28.23,27.34,27.46,1212334.0,27.82,28.23,27.34,27.46,1212334.0
2025-02-04 10:00:00,27.47,27.53,27.35,27.41,481355.0,27.47,27.53,27.35,27.41,481355.0
2025-02-04 10:30:00,27.42,27.61,27.38,27.42,360757.0,27.42,27.61,27.38,27.42,360757.0
2025-02-04 11:00:00,27.43,27.64,27.43,27.63,328894.0,27.43,27.64,27.43,27.63,328894.0
2025-02-04 11:30:00,27.62,27.67,27.57,27.64,209527.0,27.62,27.67,27.57,27.64,209527.0
2025-02-04 12:00:00,27.65,27.74,27.49,27.5,190133.0,27.65,27.74,27.49,27.5,190133.0
2025-02-04 12:30:00,27.5,27.65,27.49,27.61,125563.0,27.5,27.65,27.49,27.61,125563.0
2025-02-04 13:00:00,27.61,27.63,27.53,27.59,100085.0,27.61,27.63,27.53,27.59,100085.0
2025-02-04 13:30:00,27.59,27.77,27.58,27.74,321617.0,27.59,27.77,27.58,27.74,321617.0
2025-02-04 14:00:00,27.73,27.9,27.72,27.78,290131.0,27.73,27.9,27.72,27.78,290131.0
2025-02-04 14:30:00,27.78,27.85,27.73,27.77,199326.0,27.78,27.85,27.73,27.77,199326.0
2025-02-04 15:00:00,27.76,27.81,27.7,27.78,294098.0,27.76,27.81,27.7,27.78,294098.0
2025-02-04 15:30:00,27.78,27.94,27.78,27.88,773596.0,27.78,27.94,27.78,27.88,773596.0
2025-02-05 09:30:00,28.03,28.18,27.77,27.84,661676.0,28.03,28.18,27.77,27.84,661676.0
2025-02-05 10:00:00,27.84,27.98,27.54,27.92,452206.0,27.84,27.98,27.54,27.92,452206.0
2025-02-05 10:30:00,27.92,28.05,27.83,28.02,295859.0,27.92,28.05,27.83,28.02,295859.0
2025-02-05 11:00:00,28.03,28.22,27.96,28.21,353963.0,28.03,28.22,27.96,28.21,353963.0
2025-02-05 11:30:00,28.21,28.28,28.16,28.25,276969.0,28.21,28.28,28.16,28.25,276969.0
2025-02-05 12:00:00,28.25,28.3,28.21,28.28,165714.0,28.25,28.3,28.21,28.28,165714.0
2025-02-05 12:30:00,28.28,28.29,28.15,28.18,214005.0,28.28,28.29,28.15,28.18,214005.0
2025-02-05 13:00:00,28.17,28.26,28.1,28.23,304204.0,28.17,28.26,28.1,28.23,304204.0
2025-02-05 13:30:00,28.23,28.26,28.11,28.13,171039.0,28.23,28.26,28.11,28.13,171039.0
2025-02-05 14:00:00,28.14,28.2,28.12,28.16,146694.0,28.14,28.2,28.12,28.16,146694.0
2025-02-05 14:30:00,28.16,28.17,28.05,28.06,138426.0,28.16,28.17,28.05,28.06,138426.0
2025-02-05 15:00:00,28.05,28.12,28.0,28.08,230999.0,28.05,28.12,28.0,28.08,230999.0
2025-02-05 15:30:00,28.08,28.19,28.07,28.14,791530.0,28.08,28.19,28.07,28.14,791530.0
2025-02-06 09:30:00,28.3,28.4,28.05,28.11,332314.0,28.3,28.4,28.05,28.11,332314.0
2025-02-06 10:00:00,28.11,28.16,27.86,27.95,493622.0,28.11,28.16,27.86,27.95,493622.0
2025-02-06 10:30:00,27.95,28.33,27.94,28.26,293900.0,27.95,28.33,27.94,28.26,293900.0
2025-02-06 11:00:00,28.25,28.34,28.2,28.3,271287.0,28.25,28.34,28.2,28.3,271287.0
2025-02-06 11:30:00,28.3,28.32,28.09,28.16,341780.0,28.3,28.32,28.09,28.16,341780.0
2025-02-06 12:00:00,28.15,28.37,28.1,28.33,280624.0,28.15,28.37,28.1,28.33,280624.0
2025-02-06 12:30:00,28.34,28.4,28.33,28.37,205277.0,28.34,28.4,28.33,28.37,205277.0
2025-02-06 13:00:00,28.37,28.39,28.17,28.23,218456.0,28.37,28.39,28.17,28.23,218456.0
2025-02-06 13:30:00,28.23,28.25,28.15,28.17,153808.0,28.23,28.25,28.15,28.17,153808.0
2025-02-06 14:00:00,28.17,28.25,28.13,28.15,137993.0,28.17,28.25,28.13,28.15,137993.0
2025-02-06 14:30:00,28.14,28.18,28.07,28.14,215054.0,28.14,28.18,28.07,28.14,215054.0
2025-02-06 15:00:00,28.14,28.18,28.1,28.18,176398.0,28.14,28.18,28.1,28.18,176398.0
2025-02-06 15:30:00,28.18,28.3,28.17,28.28,933601.0,28.18,28.3,28.17,28.28,933601.0
2025-02-07 09:30:00,28.32,28.91,28.09,28.19,1901904.0,28.32,28.91,28.09,28.19,1901904.0
2025-02-07 10:00:00,28.18,28.18,27.64,28.01,1049541.0,28.18,28.18,27.64,28.01,1049541.0
2025-02-07 10:30:00,28.0,28.2,27.85,28.0,569504.0,28.0,28.2,27.85,28.0,569504.0
2025-02-07 11:00:00,28.01,28.09,27.74,27.75,376215.0,28.01,28.09,27.74,27.75,376215.0
2025-02-07 11:30:00,27.75,27.8,27.57,27.6,416616.0,27.75,27.8,27.57,27.6,416616.0
2025-02-07 12:00:00,27.6,27.75,27.57,27.65,250899.0,27.6,27.75,27.57,27.65,250899.0
2025-02-07 12:30:00,27.64,27.74,27.64,27.66,205493.0,27.64,27.74,27.64,27.66,205493.0
2025-02-07 13:00:00,27.66,27.78,27.62,27.63,130501.0,27.66,27.78,27.62,27.63,130501.0
2025-02-07 13:30:00,27.64,27.72,27.6,27.6,143789.0,27.64,27.72,27.6,27.6,143789.0
2025-02-07 14:00:00,27.61,27.61,27.44,27.51,369563.0,27.61,27.61,27.44,27.51,369563.0
2025-02-07 14:30:00,27.51,27.58,27.45,27.55,246595.0,27.51,27.58,27.45,27.55,246595.0
2025-02-07 15:00:00,27.55,27.55,27.42,27.44,313751.0,27.55,27.55,27.42,27.44,313751.0
2025-02-07 15:30:00,27.44,27.48,27.27,27.33,1080848.0,27.44,27.48,27.27,27.33,1080848.0
2025-02-10 09:30:00,27.46,27.65,26.65,26.76,1171050.0,27.46,27.65,26.65,26.76,1171050.0
2025-02-10 10:00:00,26.76,26.84,26.64,26.77,542156.0,26.76,26.84,26.64,26.77,542156.0
2025-02-10 10:30:00,26.77,26.81,26.53,26.59,577750.0,26.77,26.81,26.53,26.59,577750.0
2025-02-10 11:00:00,26.6,26.75,26.58,26.73,298124.0,26.6,26.75,26.58,26.73,298124.0
2025-02-10 11:30:00,26.74,26.86,26.55,26.83,401459.0,26.74,26.86,26.55,26.83,401459.0
2025-02-10 12:00:00,26.84,26.85,26.69,26.71,145702.0,26.84,26.85,26.69,26.71,145702.0
2025-02-10 12:30:00,26.71,26.76,26.68,26.74,157771.0,26.71,26.76,26.68,26.74,157771.0
2025-02-10 13:00:00,26.74,26.8,26.69,26.73,197025.0,26.74,26.8,26.69,26.73,197025.0
2025-02-10 13:30:00,26.73,26.85,26.7,26.84,234297.0,26.73,26.85,26.7,26.84,234297.0
2025-02-10 14:00:00,26.84,26.88,26.75,26.77,201676.0,26.84,26.88,26.75,26.77,201676.0
2025-02-10 14:30:00,26.77,26.9,26.76,26.79,241802.0,26.77,26.9,26.76,26.79,241802.0
2025-02-10 15:00:00,26.79,26.8,26.67,26.68,185808.0,26.79,26.8,26.67,26.68,185808.0
2025-02-10 15:30:00,26.68,26.68,26.48,26.5,1078022.0,26.68,26.68,26.48,26.5,1078022.0
2025-02-11 09:30:00,26.34,26.35,25.85,26.19,881054.0,26.34,26.35,25.85,26.19,881054.0
2025-02-11 10:00:00,26.19,26.19,25.94,26.01,515431.0,26.19,26.19,25.94,26.01,515431.0
2025-02-11 10:30:00,26.01,26.06,25.9,25.95,390883.0,26.01,26.06,25.9,25.95,390883.0
2025-02-11 11:00:00,25.95,26.0,25.89,25.92,271214.0,25.95,26.0,25.89,25.92,271214.0
2025-02-11 11:30:00,25.92,26.03,25.89,26.02,332700.0,25.92,26.03,25.89,26.02,332700.0
2025-02-11 12:00:00,26.01,26.01,25.84,25.92,347089.0,26.01,26.01,25.84,25.92,347089.0
2025-02-11 12:30:00,25.92,25.94,25.82,25.85,189880.0,25.92,25.94,25.82,25.85,189880.0
2025-02-11 13:00:00,25.84,25.87,25.81,25.83,150987.0,25.84,25.87,25.81,25.83,150987.0
2025-02-11 13:30:00,25.83,26.01,25.82,25.95,301369.0,25.83,26.01,25.82,25.95,301369.0
2025-02-11 14:00:00,25.95,26.01,25.94,25.96,315308.0,25.95,26.01,25.94,25.96,315308.0
2025-02-11 14:30:00,25.96,26.1,25.96,26.07,225787.0,25.96,26.1,25.96,26.07,225787.0
2025-02-11 15:00:00,26.07,26.29,26.07,26.26,535988.0,26.07,26.29,26.07,26.26,535988.0
2025-02-11 15:30:00,26.26,26.29,26.14,26.19,1269891.0,26.26,26.29,26.14,26.19,1269891.0
2025-02-12 09:30:00,25.73,25.85,25.53,25.85,543219.0,25.73,25.85,25.53,25.85,543219.0
2025-02-12 10:00:00,25.85,26.0,25.79,25.88,480250.0,25.85,26.0,25.79,25.88,480250.0
2025-02-12 10:30:00,25.89,26.15,25.86,26.11,441988.0,25.89,26.15,25.86,26.11,441988.0
2025-02-12 11:00:00,26.11,26.14,25.86,25.89,230984.0,26.11,26.14,25.86,25.89,230984.0
2025-02-12 11:30:00,25.9,26.07,25.88,26.03,268193.0,25.9,26.07,25.88,26.03,268193.0
2025-02-12 12:00:00,26.03,26.08,25.98,26.07,129872.0,26.03,26.08,25.98,26.07,129872.0
2025-02-12 12:30:00,26.07,26.13,25.98,26.13,169018.0,26.07,26.13,25.98,26.13,169018.0
2025-02-12 13:00:00,26.12,26.17,26.05,26.12,187727.0,26.12,26.17,26.05,26.12,187727.0
2025-02-12 13:30:00,26.11,26.17,26.06,26.08,170892.0,26.11,26.17,26.06,26.08,170892.0
2025-02-12 14:00:00,26.08,26.08,25.88,25.91,177896.0,26.08,26.08,25.88,25.91,177896.0
2025-02-12 14:30:00,25.91,26.0,25.9,25.97,215547.0,25.91,26.0,25.9,25.97,215547.0
2025-02-12 15:00:00,25.98,26.01,25.9,25.91,274981.0,25.98,26.01,25.9,25.91,274981.0
2025-02-12 15:30:00,25.91,26.24,25.91,26.24,1056337.0,25.91,26.24,25.91,26.24,1056337.0
2025-02-13 09:30:00,26.4,26.76,26.25,26.27,1424167.0,26.4,26.76,26.25,26.27,1424167.0
2025-02-13 10:00:00,26.28,26.4,26.1,26.12,487592.0,26.28,26.4,26.1,26.12,487592.0
2025-02-13 10:30:00,26.13,26.14,25.81,25.9,628499.0,26.13,26.14,25.81,25.9,628499.0
2025-02-13 11:00:00,25.89,25.98,25.81,25.85,367559.0,25.89,25.98,25.81,25.85,367559.0
2025-02-13 11:30:00,25.85,26.02,25.85,25.93,331687.0,25.85,26.02,25.85,25.93,331687.0
2025-02-13 12:00:00,25.93,26.04,25.89,25.98,261164.0,25.93,26.04,25.89,25.98,261164.0
2025-02-13 12:30:00,25.97,26.06,25.85,25.99,206356.0,25.97,26.06,25.85,25.99,206356.0
2025-02-13 13:00:00,25.98,26.12,25.97,26.1,152196.0,25.98,26.12,25.97,26.1,152196.0
2025-02-13 13:30:00,26.11,26.18,26.04,26.05,205698.0,26.11,26.18,26.04,26.05,205698.0
2025-02-13 14:00:00,26.05,26.12,25.99,26.08,237514.0,26.05,26.12,25.99,26.08,237514.0
2025-02-13 14:30:00,26.08,26.22,26.06,26.19,211761.0,26.08,26.22,26.06,26.19,211761.0
2025-02-13 15:00:00,26.2,26.28,26.18,26.27,371472.0,26.2,26.28,26.18,26.27,371472.0
2025-02-13 15:30:00,26.27,26.33,26.1,26.33,1146059.0,26.27,26.33,26.1,26.33,1146059.0
2025-02-14 09:30:00,26.34,26.35,25.91,26.18,549819.0,26.34,26.35,25.91,26.18,549819.0
2025-02-14 10:00:00,26.19,26.35,26.11,26.14,462080.0,26.19,26.35,26.11,26.14,462080.0
2025-02-14 10:30:00,26.13,26.14,25.98,26.05,305466.0,26.13,26.14,25.98,26.05,305466.0
2025-02-14 11:00:00,26.05,26.21,26.03,26.19,217398.0,26.05,26.21,26.03,26.19,217398.0
2025-02-14 11:30:00,26.19,26.3,26.17,26.24,214181.0,26.19,26.3,26.17,26.24,214181.0
2025-02-14 12:00:00,26.25,26.31,26.21,26.28,268039.0,26.25,26.31,26.21,26.28,268039.0
2025-02-14 12:30:00,26.27,26.31,26.18,26.3,231075.0,26.27,26.31,26.18,26.3,231075.0
2025-02-14 13:00:00,26.3,26.31,26.23,26.26,164016.0,26.3,26.31,26.23,26.26,164016.0
2025-02-14 13:30:00,26.25,26.45,26.25,26.34,233562.0,26.25,26.45,26.25,26.34,233562.0
2025-02-14 14:00:00,26.33,26.41,26.33,26.35,132061.0,26.33,26.41,26.33,26.35,132061.0
2025-02-14 14:30:00,26.36,26.41,26.33,26.34,142109.0,26.36,26.41,26.33,26.34,142109.0
2025-02-14 15:00:00,26.34,26.37,26.22,26.23,350666.0,26.34,26.37,26.22,26.23,350666.0
2025-02-14 15:30:00,26.23,26.39,26.23,26.38,749884.0,26.23,26.39,26.23,26.38,749884.0
2025-02-18 09:30:00,26.65,26.92,26.25,26.52,929416.0,26.65,26.92,26.25,26.52,929416.0
2025-02-18 10:00:00,26.53,27.02,26.49,27.0,1055375.0,26.53,27.02,26.49,27.0,1055375.0
2025-02-18 10:30:00,27.0,27.25,26.99,27.13,1014600.0,27.0,27.25,26.99,27.13,1014600.0
2025-02-18 11:00:00,27.11,27.23,26.94,27.17,789772.0,27.11,27.23,26.94,27.17,789772.0
2025-02-18 11:30:00,27.17,27.33,27.08,27.26,504573.0,27.17,27.33,27.08,27.26,504573.0
2025-02-18 12:00:00,27.26,27.41,27.21,27.41,448778.0,27.26,27.41,27.21,27.41,448778.0
2025-02-18 12:30:00,27.4,27.41,27.14,27.17,354554.0,27.4,27.41,27.14,27.17,354554.0
2025-02-18 13:00:00,27.17,27.21,26.93,26.99,626136.0,27.17,27.21,26.93,26.99,626136.0
2025-02-18 13:30:00,26.99,27.12,26.91,27.08,344306.0,26.99,27.12,26.91,27.08,344306.0
2025-02-18 14:00:00,27.08,27.09,26.79,26.82,530893.0,27.08,27.09,26.79,26.82,530893.0
2025-02-18 14:30:00,26.81,26.82,26.66,26.82,619271.0,26.81,26.82,26.66,26.82,619271.0
2025-02-18 15:00:00,26.82,26.91,26.8,26.89,521322.0,26.82,26.91,26.8,26.89,521322.0
2025-02-18 15:30:00,26.89,27.2,26.86,27.2,1459737.0,26.89,27.2,26.86,27.2,1459737.0
2025-02-19 09:30:00,26.56,26.74,26.15,26.22,1496419.0,26.56,26.74,26.15,26.22,1496419.0
2025-02-19 10:00:00,26.22,26.39,26.15,26.35,566159.0,26.22,26.39,26.15,26.35,566159.0
2025-02-19 10:30:00,26.34,26.4,26.25,26.37,347129.0,26.34,26.4,26.25,26.37,347129.0
2025-02-19 11:00:00,26.37,26.63,26.34,26.58,311835.0,26.37,26.63,26.34,26.58,311835.0
2025-02-19 11:30:00,26.58,26.71,26.57,26.71,261948.0,26.58,26.71,26.57,26.71,261948.0
2025-02-19 12:00:00,26.71,26.71,26.55,26.63,228298.0,26.71,26.71,26.55,26.63,228298.0
2025-02-19 12:30:00,26.63,26.86,26.62,26.79,311418.0,26.63,26.86,26.62,26.79,311418.0
2025-02-19 13:00:00,26.79,26.87,26.72,26.84,209601.0,26.79,26.87,26.72,26.84,209601.0
2025-02-19 13:30:00,26.84,26.95,26.83,26.88,322517.0,26.84,26.95,26.83,26.88,322517.0
2025-02-19 14:00:00,26.87,26.9,26.78,26.84,198870.0,26.87,26.9,26.78,26.84,198870.0
2025-02-19 14:30:00,26.83,26.94,26.82,26.92,147928.0,26.83,26.94,26.82,26.92,147928.0
2025-02-19 15:00:00,26.91,27.05,26.91,26.98,290328.0,26.91,27.05,26.91,26.98,290328.0
2025-02-19 15:30:00,26.98,27.08,26.94,27.01,689132.0,26.98,27.08,26.94,27.01,689132.0
2025-02-20 09:30:00,26.68,26.74,24.36,24.61,4411157.0,26.68,26.74,24.36,24.61,4411157.0
2025-02-20 10:00:00,24.6,24.9,24.36,24.54,2350651.0,24.6,24.9,24.36,24.54,2350651.0
2025-02-20 10:30:00,24.55,24.86,24.44,24.84,1435020.0,24.55,24.86,24.44,24.84,1435020.0
2025-02-20 11:00:00,24.84,25.56,24.73,25.37,2386879.0,24.84,25.56,24.73,25.37,2386879.0
2025-02-20 11:30:00,25.37,25.39,25.06,25.19,801884.0,25.37,25.39,25.06,25.19,801884.0
2025-02-20 12:00:00,25.19,25.28,24.95,25.12,693585.0,25.19,25.28,24.95,25.12,693585.0
2025-02-20 12:30:00,25.13,25.22,24.92,25.1,719961.0,25.13,25.22,24.92,25.1,719961.0
2025-02-20 13:00:00,25.1,25.41,25.09,25.22,716544.0,25.1,25.41,25.09,25.22,716544.0
2025-02-20 13:30:00,25.22,25.41,25.21,25.35,537490.0,25.22,25.41,25.21,25.35,537490.0
2025-02-20 14:00:00,25.36,25.65,25.33,25.64,610691.0,25.36,25.65,25.33,25.64,610691.0
2025-02-20 14:30:00,25.64,25.81,25.56,25.78,718610.0,25.64,25.81,25.56,25.78,718610.0
2025-02-20 15:00:00,25.79,25.89,25.74,25.78,996127.0,25.79,25.89,25.74,25.78,996127.0
2025-02-20 15:30:00,25.77,25.92,25.56,25.68,1681170.0,25.77,25.92,25.56,25.68,1681170.0
2025-02-21 09:30:00,25.68,25.68,25.1,25.49,928228.0,25.68,25.68,25.1,25.49,928228.0
2025-02-21 10:00:00,25.47,25.47,25.09,25.15,510442.0,25.47,25.47,25.09,25.15,510442.0
2025-02-21 10:30:00,25.14,25.22,25.05,25.2,450792.0,25.14,25.22,25.05,25.2,450792.0
2025-02-21 11:00:00,25.2,25.31,25.08,25.14,472550.0,25.2,25.31,25.08,25.14,472550.0
2025-02-21 11:30:00,25.14,25.18,25.03,25.05,366272.0,25.14,25.18,25.03,25.05,366272.0
2025-02-21 12:00:00,25.05,25.1,24.8,24.82,613580.0,25.05,25.1,24.8,24.82,613580.0
2025-02-21 12:30:00,24.83,24.85,24.27,24.36,1177248.0,24.83,24.85,24.27,24.36,1177248.0
2025-02-21 13:00:00,24.36,24.48,24.0,24.14,1696535.0,24.36,24.48,24.0,24.14,1696535.0
2025-02-21 13:30:00,24.14,24.24,24.01,24.03,757952.0,24.14,24.24,24.01,24.03,757952.0
2025-02-21 14:00:00,24.03,24.14,23.92,24.01,789291.0,24.03,24.14,23.92,24.01,789291.0
2025-02-21 14:30:00,24.0,24.19,23.92,23.95,497151.0,24.0,24.19,23.92,23.95,497151.0
2025-02-21 15:00:00,23.93,24.15,23.84,24.14,806712.0,23.93,24.15,23.84,24.14,806712.0
2025-02-21 15:30:00,24.14,24.27,24.03,24.13,1604121.0,24.14,24.27,24.03,24.13,1604121.0
2025-02-24 09:30:00,24.79,25.38,24.64,24.76,2247396.0,24.79,25.38,24.64,24.76,2247396.0
2025-02-24 10:00:00,24.76,24.92,24.47,24.58,844698.0,24.76,24.92,24.47,24.58,844698.0
2025-02-24 10:30:00,24.58,24.64,24.31,24.5,809357.0,24.58,24.64,24.31,24.5,809357.0
2025-02-24 11:00:00,24.5,24.84,24.46,24.8,382572.0,24.5,24.84,24.46,24.8,382572.0
2025-02-24 11:30:00,24.8,24.85,24.52,24.53,339896.0,24.8,24.85,24.52,24.53,339896.0
2025-02-24 12:00:00,24.53,24.87,24.52,24.81,309438.0,24.53,24.87,24.52,24.81,309438.0
2025-02-24 12:30:00,24.82,24.89,24.77,24.86,213797.0,24.82,24.89,24.77,24.86,213797.0
2025-02-24 13:00:00,24.85,24.96,24.8,24.94,270106.0,24.85,24.96,24.8,24.94,270106.0
2025-02-24 13:30:00,24.94,25.0,24.86,24.9,392395.0,24.94,25.0,24.86,24.9,392395.0
2025-02-24 14:00:00,24.9,24.99,24.8,24.91,333031.0,24.9,24.99,24.8,24.91,333031.0
2025-02-24 14:30:00,24.91,25.01,24.9,24.98,422539.0,24.91,25.01,24.9,24.98,422539.0
2025-02-24 15:00:00,24.98,25.04,24.86,24.99,584821.0,24.98,25.04,24.86,24.99,584821.0
2025-02-24 15:30:00,24.99,25.07,24.83,24.88,1380222.0,24.99,25.07,24.83,24.88,1380222.0
2025-02-25 09:30:00,25.04,25.07,24.25,24.55,1284162.0,25.04,25.07,24.25,24.55,1284162.0
2025-02-25 10:00:00,24.56,24.57,24.1,24.19,1038966.0,24.56,24.57,24.1,24.19,1038966.0
2025-02-25 10:30:00,24.19,24.49,24.16,24.36,533581.0,24.19,24.49,24.16,24.36,533581.0
2025-02-25 11:00:00,24.36,24.41,24.23,24.27,553989.0,24.36,24.41,24.23,24.27,553989.0
2025-02-25 11:30:00,24.27,24.45,24.22,24.35,378985.0,24.27,24.45,24.22,24.35,378985.0
2025-02-25 12:00:00,24.34,24.38,24.28,24.29,287649.0,24.34,24.38,24.28,24.29,287649.0
2025-02-25 12:30:00,24.28,24.47,24.28,24.46,216955.0,24.28,24.47,24.28,24.46,216955.0
2025-02-25 13:00:00,24.46,24.7,24.46,24.58,344065.0,24.46,24.7,24.46,24.58,344065.0
2025-02-25 13:30:00,24.58,24.85,24.57,24.78,534359.0,24.58,24.85,24.57,24.78,534359.0
2025-02-25 14:00:00,24.79,24.84,24.57,24.57,338143.0,24.79,24.84,24.57,24.57,338143.0
2025-02-25 14:30:00,24.57,24.83,24.56,24.71,427817.0,24.57,24.83,24.56,24.71,427817.0
2025-02-25 15:00:00,24.7,24.85,24.69,24.82,338931.0,24.7,24.85,24.69,24.82,338931.0
2025-02-25 15:30:00,24.82,24.85,24.58,24.59,1172257.0,24.82,24.85,24.58,24.59,1172257.0
2025-02-26 09:30:00,24.89,25.23,24.78,25.19,1818660.0,24.89,25.23,24.78,25.19,1818660.0
2025-02-26 10:00:00,25.18,25.28,25.02,25.04,974405.0,25.18,25.28,25.02,25.04,974405.0
2025-02-26 10:30:00,25.04,25.18,25.0,25.07,573868.0,25.04,25.18,25.0,25.07,573868.0
2025-02-26 11:00:00,25.07,25.15,24.95,24.96,435667.0,25.07,25.15,24.95,24.96,435667.0
2025-02-26 11:30:00,24.95,25.24,24.93,25.1,896997.0,24.95,25.24,24.93,25.1,896997.0
2025-02-26 12:00:00,25.1,25.17,25.02,25.09,374779.0,25.1,25.17,25.02,25.09,374779.0
2025-02-26 12:30:00,25.09,25.14,24.96,25.09,589476.0,25.09,25.14,24.96,25.09,589476.0
2025-02-26 13:00:00,25.1,25.19,25.05,25.09,451799.0,25.1,25.19,25.05,25.09,451799.0
2025-02-26 13:30:00,25.08,25.17,24.82,24.88,565891.0,25.08,25.17,24.82,24.88,565891.0
2025-02-26 14:00:00,24.87,24.96,24.76,24.88,599240.0,24.87,24.96,24.76,24.88,599240.0
2025-02-26 14:30:00,24.88,24.95,24.82,24.84,297565.0,24.88,24.95,24.82,24.84,297565.0
2025-02-26 15:00:00,24.84,24.92,24.8,24.89,345194.0,24.84,24.92,24.8,24.89,345194.0
2025-02-26 15:30:00,24.89,25.09,24.86,25.05,1479579.0,24.89,25.09,24.86,25.05,1479579.0
2025-02-27 09:30:00,25.83,26.0,23.35,23.38,5146061.0,25.83,26.0,23.35,23.38,5146061.0
2025-02-27 10:00:00,23.37,24.57,23.08,24.3,3206460.0,23.37,24.57,23.08,24.3,3206460.0
2025-02-27 10:30:00,24.3,24.46,24.08,24.42,1689699.0,24.3,24.46,24.08,24.42,1689699.0
2025-02-27 11:00:00,24.42,24.66,24.25,24.34,1369892.0,24.42,24.66,24.25,24.34,1369892.0
2025-02-27 11:30:00,24.32,24.36,24.02,24.05,926100.0,24.32,24.36,24.02,24.05,926100.0
2025-02-27 12:00:00,24.06,24.2,24.0,24.14,590811.0,24.06,24.2,24.0,24.14,590811.0
2025-02-27 12:30:00,24.14,24.49,24.14,24.25,728981.0,24.14,24.49,24.14,24.25,728981.0
2025-02-27 13:00:00,24.24,24.47,24.21,24.23,514276.0,24.24,24.47,24.21,24.23,514276.0
2025-02-27 13:30:00,24.24,24.37,24.16,24.18,499051.0,24.24,24.37,24.16,24.18,499051.0
2025-02-27 14:00:00,24.18,24.18,23.92,23.93,761020.0,24.18,24.18,23.92,23.93,761020.0
2025-02-27 14:30:00,23.93,23.93,23.48,23.75,1173018.0,23.93,23.93,23.48,23.75,1173018.0
2025-02-27 15:00:00,23.75,23.77,23.62,23.66,1035161.0,23.75,23.77,23.62,23.66,1035161.0
2025-02-27 15:30:00,23.66,23.8,23.59,23.71,2463604.0,23.66,23.8,23.59,23.71,2463604.0
2025-02-28 09:30:00,23.54,23.57,22.85,23.55,1824679.0,23.54,23.57,22.85,23.55,1824679.0
2025-02-28 10:00:00,23.54,23.58,23.19,23.46,1589983.0,23.54,23.58,23.19,23.46,1589983.0
2025-02-28 10:30:00,23.46,23.68,23.29,23.58,1143225.0,23.46,23.68,23.29,23.58,1143225.0
2025-02-28 11:00:00,23.58,23.59,23.14,23.21,1006927.0,23.58,23.59,23.14,23.21,1006927.0
2025-02-28 11:30:00,23.2,23.52,23.14,23.3,1031640.0,23.2,23.52,23.14,23.3,1031640.0
2025-02-28 12:00:00,23.3,23.31,22.84,22.89,2051849.0,23.3,23.31,22.84,22.89,2051849.0
2025-02-28 12:30:00,22.89,22.96,22.53,22.55,1234716.0,22.89,22.96,22.53,22.55,1234716.0
2025-02-28 13:00:00,22.54,22.65,22.28,22.38,1436964.0,22.54,22.65,22.28,22.38,1436964.0
2025-02-28 13:30:00,22.38,22.56,22.36,22.5,1204946.0,22.38,22.56,22.36,22.5,1204946.0
2025-02-28 14:00:00,22.5,22.63,22.37,22.58,953441.0,22.5,22.63,22.37,22.58,953441.0
2025-02-28 14:30:00,22.57,22.84,22.49,22.7,1274007.0,22.57,22.84,22.49,22.7,1274007.0
2025-02-28 15:00:00,22.69,22.81,22.57,22.66,951177.0,22.69,22.81,22.57,22.66,951177.0
2025-02-28 15:30:00,22.65,22.72,22.51,22.72,3572226.0,22.65,22.72,22.51,22.72,3572226.0
2025-03-03 09:30:00,22.97,23.28,22.76,22.83,1584550.0,22.97,23.28,22.76,22.83,1584550.0
2025-03-03 10:00:00,22.81,23.04,22.63,23.0,908653.0,22.81,23.04,22.63,23.0,908653.0
2025-03-03 10:30:00,22.99,23.01,22.51,22.52,675235.0,22.99,23.01,22.51,22.52,675235.0
2025-03-03 11:00:00,22.52,22.74,22.52,22.56,741239.0,22.52,22.74,22.52,22.56,741239.0
2025-03-03 11:30:00,22.57,22.6,22.45,22.48,503267.0,22.57,22.6,22.45,22.48,503267.0
2025-03-03 12:00:00,22.47,22.56,22.41,22.45,513844.0,22.47,22.56,22.41,22.45,513844.0
2025-03-03 12:30:00,22.45,22.46,22.12,22.19,806923.0,22.45,22.46,22.12,22.19,806923.0
2025-03-03 13:00:00,22.18,22.33,22.07,22.1,980509.0,22.18,22.33,22.07,22.1,980509.0
2025-03-03 13:30:00,22.1,22.26,22.02,22.11,668805.0,22.1,22.26,22.02,22.11,668805.0
2025-03-03 14:00:00,22.1,22.23,22.03,22.14,550956.0,22.1,22.23,22.03,22.14,550956.0
2025-03-03 14:30:00,22.13,22.26,22.02,22.03,817953.0,22.13,22.26,22.02,22.03,817953.0
2025-03-03 15:00:00,22.03,22.12,21.73,21.76,1852320.0,22.03,22.12,21.73,21.76,1852320.0
2025-03-03 15:30:00,21.75,22.03,21.66,21.96,2221169.0,21.75,22.03,21.66,21.96,2221169.0
2025-03-04 09:30:00,21.4,21.51,20.54,20.55,4116572.0,21.4,21.51,20.54,20.55,4116572.0
2025-03-04 10:00:00,20.55,20.86,20.28,20.44,2293279.0,20.55,20.86,20.28,20.44,2293279.0
2025-03-04 10:30:00,20.43,20.7,20.4,20.5,1292597.0,20.43,20.7,20.4,20.5,1292597.0
2025-03-04 11:00:00,20.49,20.57,20.3,20.35,1413275.0,20.49,20.57,20.3,20.35,1413275.0
2025-03-04 11:30:00,20.35,20.68,20.35,20.54,1027527.0,20.35,20.68,20.35,20.54,1027527.0
2025-03-04 12:00:00,20.54,20.82,20.5,20.8,1551842.0,20.54,20.82,20.5,20.8,1551842.0
2025-03-04 12:30:00,20.8,21.04,20.78,20.95,872896.0,20.8,21.04,20.78,20.95,872896.0
2025-03-04 13:00:00,20.95,21.17,20.91,21.02,920037.0,20.95,21.17,20.91,21.02,920037.0
2025-03-04 13:30:00,21.02,21.13,20.98,21.02,593939.0,21.02,21.13,20.98,21.02,593939.0
2025-03-04 14:00:00,21.03,21.48,21.03,21.42,1297754.0,21.03,21.48,21.03,21.42,1297754.0
2025-03-04 14:30:00,21.43,21.46,21.31,21.34,899471.0,21.43,21.46,21.31,21.34,899471.0
2025-03-04 15:00:00,21.33,21.49,21.32,21.36,677834.0,21.33,21.49,21.32,21.36,677834.0
2025-03-04 15:30:00,21.35,21.36,20.91,21.12,3334643.0,21.35,21.36,20.91,21.12,3334643.0
2025-03-05 09:30:00,21.3,21.53,20.99,21.21,1788344.0,21.3,21.53,20.99,21.21,1788344.0
2025-03-05 10:00:00,21.21,21.52,21.1,21.18,835423.0,21.21,21.52,21.1,21.18,835423.0
2025-03-05 10:30:00,21.18,21.25,21.01,21.1,611737.0,21.18,21.25,21.01,21.1,611737.0
2025-03-05 11:00:00,21.1,21.16,20.88,20.93,703358.0,21.1,21.16,20.88,20.93,703358.0
2025-03-05 11:30:00,20.93,21.05,20.81,21.01,994404.0,20.93,21.05,20.81,21.01,994404.0
2025-03-05 12:00:00,21.01,21.17,20.9,20.95,639144.0,21.01,21.17,20.9,20.95,639144.0
2025-03-05 12:30:00,20.96,21.08,20.94,21.03,557804.0,20.96,21.08,20.94,21.03,557804.0
2025-03-05 13:00:00,21.02,21.1,20.86,20.88,612867.0,21.02,21.1,20.86,20.88,612867.0
2025-03-05 13:30:00,20.88,21.03,20.83,21.02,508888.0,20.88,21.03,20.83,21.02,508888.0
2025-03-05 14:00:00,21.02,21.41,20.94,21.34,840211.0,21.02,21.41,20.94,21.34,840211.0
2025-03-05 14:30:00,21.34,21.43,21.26,21.32,494022.0,21.34,21.43,21.26,21.32,494022.0
2025-03-05 15:00:00,21.31,21.41,21.25,21.3,663087.0,21.31,21.41,21.25,21.3,663087.0
2025-03-05 15:30:00,21.3,21.39,21.27,21.3,1371708.0,21.3,21.39,21.27,21.3,1371708.0
2025-03-06 09:30:00,20.61,20.75,20.36,20.71,1516992.0,20.61,20.75,20.36,20.71,1516992.0
2025-03-06 10:00:00,20.71,21.03,20.63,20.95,1171005.0,20.71,21.03,20.63,20.95,1171005.0
2025-03-06 10:30:00,20.95,21.01,20.8,20.91,809819.0,20.95,21.01,20.8,20.91,809819.0
2025-03-06 11:00:00,20.91,20.96,20.66,20.74,570647.0,20.91,20.96,20.66,20.74,570647.0
2025-03-06 11:30:00,20.74,20.82,20.57,20.57,544109.0,20.74,20.82,20.57,20.57,544109.0
2025-03-06 12:00:00,20.57,20.62,20.44,20.48,909848.0,20.57,20.62,20.44,20.48,909848.0
2025-03-06 12:30:00,20.48,20.6,20.45,20.55,811088.0,20.48,20.6,20.45,20.55,811088.0
2025-03-06 13:00:00,20.55,20.57,20.36,20.4,794435.0,20.55,20.57,20.36,20.4,794435.0
2025-03-06 13:30:00,20.4,20.43,20.2,20.25,588142.0,20.4,20.43,20.2,20.25,588142.0
2025-03-06 14:00:00,20.25,20.27,20.05,20.09,572771.0,20.25,20.27,20.05,20.09,572771.0
2025-03-06 14:30:00,20.09,20.34,19.97,19.98,1134993.0,20.09,20.34,19.97,19.98,1134993.0
2025-03-06 15:00:00,19.98,20.2,19.94,20.1,779443.0,19.98,20.2,19.94,20.1,779443.0
2025-03-06 15:30:00,20.11,20.19,19.91,20.0,2689786.0,20.11,20.19,19.91,20.0,2689786.0
2025-03-07 09:30:00,19.67,19.85,19.32,19.68,1811017.0,19.67,19.85,19.32,19.68,1811017.0
2025-03-07 10:00:00,19.68,19.92,19.52,19.55,1953878.0,19.68,19.92,19.52,19.55,1953878.0
2025-03-07 10:30:00,19.54,19.69,19.27,19.53,1796157.0,19.54,19.69,19.27,19.53,1796157.0
2025-03-07 11:00:00,19.52,19.66,19.34,19.35,918162.0,19.52,19.66,19.34,19.35,918162.0
2025-03-07 11:30:00,19.36,19.37,19.15,19.22,971595.0,19.36,19.37,19.15,19.22,971595.0
2025-03-07 12:00:00,19.23,19.33,19.13,19.21,738501.0,19.23,19.33,19.13,19.21,738501.0
2025-03-07 12:30:00,19.21,19.55,19.15,19.33,802338.0,19.21,19.55,19.15,19.33,802338.0
2025-03-07 13:00:00,19.33,19.69,19.32,19.63,839524.0,19.33,19.69,19.32,19.63,839524.0
2025-03-07 13:30:00,19.64,19.99,19.61,19.94,1134715.0,19.64,19.99,19.61,19.94,1134715.0
2025-03-07 14:00:00,19.94,20.02,19.84,19.97,811065.0,19.94,20.02,19.84,19.97,811065.0
2025-03-07 14:30:00,19.96,20.0,19.84,19.89,658779.0,19.96,20.0,19.84,19.89,658779.0
2025-03-07 15:00:00,19.89,20.01,19.86,19.96,520939.0,19.89,20.01,19.86,19.96,520939.0
2025-03-07 15:30:00,19.96,20.1,19.91,20.06,1936444.0,19.96,20.1,19.91,20.06,1936444.0
2025-03-10 09:30:00,19.3,19.41,18.82,18.98,2080495.0,19.3,19.41,18.82,18.98,2080495.0
2025-03-10 10:00:00,18.96,18.96,18.63,18.73,1484204.0,18.96,18.96,18.63,18.73,1484204.0
2025-03-10 10:30:00,18.73,18.8,18.61,18.72,1155621.0,18.73,18.8,18.61,18.72,1155621.0
2025-03-10 11:00:00,18.73,18.81,18.63,18.73,1398574.0,18.73,18.81,18.63,18.73,1398574.0
2025-03-10 11:30:00,18.72,18.93,18.66,18.73,877000.0,18.72,18.93,18.66,18.73,877000.0
2025-03-10 12:00:00,18.73,18.8,18.64,18.71,637247.0,18.73,18.8,18.64,18.71,637247.0
2025-03-10 12:30:00,18.72,18.79,18.64,18.64,813186.0,18.72,18.79,18.64,18.64,813186.0
2025-03-10 13:00:00,18.64,18.78,18.54,18.64,830624.0,18.64,18.78,18.54,18.64,830624.0
2025-03-10 13:30:00,18.63,18.63,18.47,18.48,680856.0,18.63,18.63,18.47,18.48,680856.0
2025-03-10 14:00:00,18.49,18.57,18.41,18.47,830293.0,18.49,18.57,18.41,18.47,830293.0
2025-03-10 14:30:00,18.48,18.58,18.35,18.37,656161.0,18.48,18.58,18.35,18.37,656161.0
2025-03-10 15:00:00,18.37,18.66,18.29,18.57,1130066.0,18.37,18.66,18.29,18.57,1130066.0
2025-03-10 15:30:00,18.57,18.85,18.56,18.75,2693550.0,18.57,18.85,18.56,18.75,2693550.0
2025-03-11 09:30:00,18.6,18.73,18.23,18.42,1633520.0,18.6,18.73,18.23,18.42,1633520.0
2025-03-11 10:00:00,18.39,18.66,17.9,17.93,1767643.0,18.39,18.66,17.9,17.93,1767643.0
2025-03-11 10:30:00,17.92,18.01,17.7,17.89,1717557.0,17.92,18.01,17.7,17.89,1717557.0
2025-03-11 11:00:00,17.88,18.31,17.84,18.23,866766.0,17.88,18.31,17.84,18.23,866766.0
2025-03-11 11:30:00,18.24,18.46,18.22,18.3,735196.0,18.24,18.46,18.22,18.3,735196.0
2025-03-11 12:00:00,18.3,18.36,18.23,18.3,456113.0,18.3,18.36,18.23,18.3,456113.0
2025-03-11 12:30:00,18.3,18.38,18.21,18.23,397262.0,18.3,18.38,18.21,18.23,397262.0
2025-03-11 13:00:00,18.22,18.23,18.12,18.17,651879.0,18.22,18.23,18.12,18.17,651879.0
2025-03-11 13:30:00,18.16,18.37,18.12,18.29,839518.0,18.16,18.37,18.12,18.29,839518.0
2025-03-11 14:00:00,18.29,18.79,18.28,18.74,1649313.0,18.29,18.79,18.28,18.74,1649313.0
2025-03-11 14:30:00,18.73,18.95,18.62,18.9,1186236.0,18.73,18.95,18.62,18.9,1186236.0
2025-03-11 15:00:00,18.9,19.01,18.75,18.92,977795.0,18.9,19.01,18.75,18.92,977795.0
2025-03-11 15:30:00,18.93,18.98,18.75,18.77,1756607.0,18.93,18.98,18.75,18.77,1756607.0
2025-03-12 09:30:00,19.25,19.61,19.1,19.3,2073461.0,19.25,19.61,19.1,19.3,2073461.0
2025-03-12 10:00:00,19.31,19.31,18.94,19.13,1226422.0,19.31,19.31,18.94,19.13,1226422.0
2025-03-12 10:30:00,19.13,19.15,18.81,18.93,856473.0,19.13,19.15,18.81,18.93,856473.0
2025-03-12 11:00:00,18.93,18.99,18.79,18.89,750295.0,18.93,18.99,18.79,18.89,750295.0
2025-03-12 11:30:00,18.89,18.91,18.77,18.86,597660.0,18.89,18.91,18.77,18.86,597660.0
2025-03-12 12:00:00,18.85,19.01,18.76,18.98,833887.0,18.85,19.01,18.76,18.98,833887.0
2025-03-12 12:30:00,18.99,19.16,18.95,19.01,819441.0,18.99,19.16,18.95,19.01,819441.0
2025-03-12 13:00:00,19.01,19.15,19.0,19.08,586560.0,19.01,19.15,19.0,19.08,586560.0
2025-03-12 13:30:00,19.07,19.18,18.87,18.89,691534.0,19.07,19.18,18.87,18.89,691534.0
2025-03-12 14:00:00,18.89,19.11,18.8,19.08,1034265.0,18.89,19.11,18.8,19.08,1034265.0
2025-03-12 14:30:00,19.09,19.13,18.92,18.95,466199.0,19.09,19.13,18.92,18.95,466199.0
2025-03-12 15:00:00,18.94,18.95,18.83,18.89,753263.0,18.94,18.95,18.83,18.89,753263.0
2025-03-12 15:30:00,18.89,19.02,18.81,19.0,2399629.0,18.89,19.02,18.81,19.0,2399629.0
2025-03-13 09:30:00,19.1,19.32,18.46,18.54,1015776.0,19.1,19.32,18.46,18.54,1015776.0
2025-03-13 10:00:00,18.54,18.77,18.48,18.51,947094.0,18.54,18.77,18.48,18.51,947094.0
2025-03-13 10:30:00,18.52,18.61,18.44,18.49,697928.0,18.52,18.61,18.44,18.49,697928.0
2025-03-13 11:00:00,18.5,18.62,18.44,18.5,612677.0,18.5,18.62,18.44,18.5,612677.0
2025-03-13 11:30:00,18.5,18.59,18.42,18.44,605287.0,18.5,18.59,18.42,18.44,605287.0
2025-03-13 12:00:00,18.44,18.49,18.33,18.44,508672.0,18.44,18.49,18.33,18.44,508672.0
2025-03-13 12:30:00,18.43,18.53,18.33,18.43,328111.0,18.43,18.53,18.33,18.43,328111.0
2025-03-13 13:00:00,18.42,18.53,18.3,18.31,516291.0,18.42,18.53,18.3,18.31,516291.0
2025-03-13 13:30:00,18.3,18.33,18.21,18.23,378382.0,18.3,18.33,18.21,18.23,378382.0
2025-03-13 14:00:00,18.22,18.41,18.21,18.38,399566.0,18.22,18.41,18.21,18.38,399566.0
2025-03-13 14:30:00,18.38,18.5,18.36,18.49,381441.0,18.38,18.5,18.36,18.49,381441.0
2025-03-13 15:00:00,18.49,18.55,18.35,18.37,607956.0,18.49,18.55,18.35,18.37,607956.0
2025-03-13 15:30:00,18.38,18.54,18.36,18.53,1535975.0,18.38,18.54,18.36,18.53,1535975.0
2025-03-14 09:30:00,18.86,19.12,18.78,18.94,1212178.0,18.86,19.12,18.78,18.94,1212178.0
2025-03-14 10:00:00,18.94,18.95,18.66,18.71,661208.0,18.94,18.95,18.66,18.71,661208.0
2025-03-14 10:30:00,18.71,18.92,18.65,18.92,503196.0,18.71,18.92,18.65,18.92,503196.0
2025-03-14 11:00:00,18.93,19.07,18.9,19.05,738252.0,18.93,19.07,18.9,19.05,738252.0
2025-03-14 11:30:00,19.04,19.2,19.03,19.13,781090.0,19.04,19.2,19.03,19.13,781090.0
2025-03-14 12:00:00,19.14,19.17,19.04,19.12,411614.0,19.14,19.17,19.04,19.12,411614.0
2025-03-14 12:30:00,19.11,19.23,19.1,19.2,584362.0,19.11,19.23,19.1,19.2,584362.0
2025-03-14 13:00:00,19.19,19.3,19.16,19.21,402600.0,19.19,19.3,19.16,19.21,402600.0
2025-03-14 13:30:00,19.21,19.27,19.15,19.16,418557.0,19.21,19.27,19.15,19.16,418557.0
2025-03-14 14:00:00,19.17,19.24,19.16,19.21,382001.0,19.17,19.24,19.16,19.21,382001.0
2025-03-14 14:30:00,19.21,19.29,19.2,19.22,337072.0,19.21,19.29,19.2,19.22,337072.0
2025-03-14 15:00:00,19.21,19.26,19.14,19.14,442924.0,19.21,19.26,19.14,19.14,442924.0
2025-03-14 15:30:00,19.14,19.25,19.11,19.18,1564250.0,19.14,19.25,19.11,19.18,1564250.0
2025-03-17 09:30:00,20.05,20.07,19.63,19.67,3498364.0,20.05,20.07,19.63,19.67,3498364.0
2025-03-17 10:00:00,19.66,19.87,19.53,19.72,1528375.0,19.66,19.87,19.53,19.72,1528375.0
2025-03-17 10:30:00,19.73,19.94,19.68,19.88,979216.0,19.73,19.94,19.68,19.88,979216.0
2025-03-17 11:00:00,19.89,20.15,19.82,20.02,1528683.0,19.89,20.15,19.82,20.02,1528683.0
2025-03-17 11:30:00,20.01,20.09,19.87,20.07,1221741.0,20.01,20.09,19.87,20.07,1221741.0
2025-03-17 12:00:00,20.08,20.31,20.02,20.11,1321876.0,20.08,20.31,20.02,20.11,1321876.0
2025-03-17 12:30:00,20.11,20.16,19.98,20.07,693961.0,20.11,20.16,19.98,20.07,693961.0
2025-03-17 13:00:00,20.06,20.17,20.05,20.14,561010.0,20.06,20.17,20.05,20.14,561010.0
2025-03-17 13:30:00,20.14,20.27,20.11,20.2,631043.0,20.14,20.27,20.11,20.2,631043.0
2025-03-17 14:00:00,20.2,20.27,20.18,20.23,628660.0,20.2,20.27,20.18,20.23,628660.0
2025-03-17 14:30:00,20.23,20.31,20.21,20.27,666378.0,20.23,20.31,20.21,20.27,666378.0
2025-03-17 15:00:00,20.27,20.31,20.18,20.23,926796.0,20.27,20.31,20.18,20.23,926796.0
2025-03-17 15:30:00,20.23,20.25,20.0,20.06,2449150.0,20.23,20.25,20.0,20.06,2449150.0
2025-03-18 09:30:00,19.71,19.81,19.04,19.04,3216995.0,19.71,19.81,19.04,19.04,3216995.0
2025-03-18 10:00:00,19.05,19.24,18.92,19.19,1575852.0,19.05,19.24,18.92,19.19,1575852.0
2025-03-18 10:30:00,19.19,19.2,18.97,19.0,984876.0,19.19,19.2,18.97,19.0,984876.0
2025-03-18 11:00:00,19.0,19.18,18.85,19.13,1367026.0,19.0,19.18,18.85,19.13,1367026.0
2025-03-18 11:30:00,19.13,19.15,18.97,19.05,799676.0,19.13,19.15,18.97,19.05,799676.0
2025-03-18 12:00:00,19.05,19.27,19.01,19.27,779737.0,19.05,19.27,19.01,19.27,779737.0
2025-03-18 12:30:00,19.27,19.31,19.08,19.16,611033.0,19.27,19.31,19.08,19.16,611033.0
2025-03-18 13:00:00,19.16,19.24,19.05,19.16,589909.0,19.16,19.24,19.05,19.16,589909.0
2025-03-18 13:30:00,19.16,19.29,19.07,19.09,588434.0,19.16,19.29,19.07,19.09,588434.0
2025-03-18 14:00:00,19.09,19.17,19.05,19.09,474707.0,19.09,19.17,19.05,19.09,474707.0
2025-03-18 14:30:00,19.1,19.17,19.07,19.08,453793.0,19.1,19.17,19.07,19.08,453793.0
2025-03-18 15:00:00,19.07,19.15,19.03,19.11,578651.0,19.07,19.15,19.03,19.11,578651.0
2025-03-18 15:30:00,19.12,19.19,19.05,19.09,2343796.0,19.12,19.19,19.05,19.09,2343796.0
2025-03-19 09:30:00,19.26,19.59,19.2,19.52,1229103.0,19.26,19.59,19.2,19.52,1229103.0
2025-03-19 10:00:00,19.52,19.73,19.49,19.66,935375.0,19.52,19.73,19.49,19.66,935375.0
2025-03-19 10:30:00,19.66,19.7,19.57,19.7,616408.0,19.66,19.7,19.57,19.7,616408.0
2025-03-19 11:00:00,19.7,19.93,19.68,19.87,756190.0,19.7,19.93,19.68,19.87,756190.0
2025-03-19 11:30:00,19.88,19.92,19.76,19.77,882238.0,19.88,19.92,19.76,19.77,882238.0
2025-03-19 12:00:00,19.77,19.88,19.75,19.82,480495.0,19.77,19.88,19.75,19.82,480495.0
2025-03-19 12:30:00,19.82,19.83,19.75,19.76,491466.0,19.82,19.83,19.75,19.76,491466.0
2025-03-19 13:00:00,19.76,19.8,19.63,19.67,508001.0,19.76,19.8,19.63,19.67,508001.0
2025-03-19 13:30:00,19.66,19.71,19.61,19.68,494448.0,19.66,19.71,19.61,19.68,494448.0
2025-03-19 14:00:00,19.65,19.97,19.59,19.82,971125.0,19.65,19.97,19.59,19.82,971125.0
2025-03-19 14:30:00,19.82,20.08,19.8,20.04,1096992.0,19.82,20.08,19.8,20.04,1096992.0
2025-03-19 15:00:00,20.04,20.1,19.7,19.76,1007955.0,20.04,20.1,19.7,19.76,1007955.0
2025-03-19 15:30:00,19.75,19.92,19.74,19.85,1633481.0,19.75,19.92,19.74,19.85,1633481.0
2025-03-20 09:30:00,19.61,20.21,19.56,20.16,1103860.0,19.61,20.21,19.56,20.16,1103860.0
2025-03-20 10:00:00,20.16,20.32,20.12,20.19,989502.0,20.16,20.32,20.12,20.19,989502.0
2025-03-20 10:30:00,20.19,20.21,20.06,20.07,519534.0,20.19,20.21,20.06,20.07,519534.0
2025-03-20 11:00:00,20.07,20.2,20.01,20.18,662786.0,20.07,20.2,20.01,20.18,662786.0
2025-03-20 11:30:00,20.17,20.21,20.02,20.05,433704.0,20.17,20.21,20.02,20.05,433704.0
2025-03-20 12:00:00,20.04,20.15,19.94,19.96,559815.0,20.04,20.15,19.94,19.96,559815.0
2025-03-20 12:30:00,19.96,20.13,19.95,20.07,503745.0,19.96,20.13,19.95,20.07,503745.0
2025-03-20 13:00:00,20.07,20.17,20.03,20.05,382987.0,20.07,20.17,20.03,20.05,382987.0
2025-03-20 13:30:00,20.05,20.08,19.91,20.0,503087.0,20.05,20.08,19.91,20.0,503087.0
2025-03-20 14:00:00,20.01,20.12,19.99,20.02,474122.0,20.01,20.12,19.99,20.02,474122.0
2025-03-20 14:30:00,20.02,20.1,20.0,20.03,389009.0,20.02,20.1,20.0,20.03,389009.0
2025-03-20 15:00:00,20.02,20.2,20.01,20.07,659070.0,20.02,20.2,20.01,20.07,659070.0
2025-03-20 15:30:00,20.07,20.18,20.06,20.1,1735674.0,20.07,20.18,20.06,20.1,1735674.0
2025-03-21 09:30:00,19.77,19.83,19.25,19.64,2326626.0,19.77,19.83,19.25,19.64,2326626.0
2025-03-21 10:00:00,19.64,19.94,19.5,19.91,1240368.0,19.64,19.94,19.5,19.91,1240368.0
2025-03-21 10:30:00,19.91,20.27,19.88,20.23,1057000.0,19.91,20.27,19.88,20.23,1057000.0
2025-03-21 11:00:00,20.23,20.51,20.17,20.18,1160808.0,20.23,20.51,20.17,20.18,1160808.0
2025-03-21 11:30:00,20.18,20.25,20.09,20.11,582014.0,20.18,20.25,20.09,20.11,582014.0
2025-03-21 12:00:00,20.11,20.31,20.03,20.25,453449.0,20.11,20.31,20.03,20.25,453449.0
2025-03-21 12:30:00,20.24,20.46,20.17,20.44,509940.0,20.24,20.46,20.17,20.44,509940.0
2025-03-21 13:00:00,20.44,20.51,20.39,20.45,594083.0,20.44,20.51,20.39,20.45,594083.0
2025-03-21 13:30:00,20.45,20.53,20.4,20.48,373712.0,20.45,20.53,20.4,20.48,373712.0
2025-03-21 14:00:00,20.48,20.58,20.4,20.42,513043.0,20.48,20.58,20.4,20.42,513043.0
2025-03-21 14:30:00,20.42,20.56,20.41,20.52,535950.0,20.42,20.56,20.41,20.52,535950.0
2025-03-21 15:00:00,20.52,20.53,20.4,20.43,510163.0,20.52,20.53,20.4,20.43,510163.0
2025-03-21 15:30:00,20.42,20.5,20.36,20.41,1421297.0,20.42,20.5,20.36,20.41,1421297.0
2025-03-24 09:30:00,20.55,20.88,20.55,20.65,1120236.0,20.55,20.88,20.55,20.65,1120236.0
2025-03-24 10:00:00,20.65,20.68,20.56,20.66,638325.0,20.65,20.68,20.56,20.66,638325.0
2025-03-24 10:30:00,20.66,20.8,20.65,20.79,636699.0,20.66,20.8,20.65,20.79,636699.0
2025-03-24 11:00:00,20.8,20.8,20.54,20.6,670406.0,20.8,20.8,20.54,20.6,670406.0
2025-03-24 11:30:00,20.6,20.66,20.45,20.56,507648.0,20.6,20.66,20.45,20.56,507648.0
2025-03-24 12:00:00,20.56,20.71,20.53,20.58,497581.0,20.56,20.71,20.53,20.58,497581.0
2025-03-24 12:30:00,20.56,20.6,20.44,20.55,524572.0,20.56,20.6,20.44,20.55,524572.0
2025-03-24 13:00:00,20.54,20.58,20.49,20.57,531025.0,20.54,20.58,20.49,20.57,531025.0
2025-03-24 13:30:00,20.57,20.62,20.5,20.51,282521.0,20.57,20.62,20.5,20.51,282521.0
2025-03-24 14:00:00,20.51,20.51,20.39,20.46,561434.0,20.51,20.51,20.39,20.46,561434.0
2025-03-24 14:30:00,20.46,20.67,20.43,20.67,522633.0,20.46,20.67,20.43,20.67,522633.0
2025-03-24 15:00:00,20.67,20.71,20.59,20.6,715290.0,20.67,20.71,20.59,20.6,715290.0
2025-03-24 15:30:00,20.6,20.76,20.6,20.68,1884525.0,20.6,20.76,20.6,20.68,1884525.0
2025-03-25 09:30:00,20.76,20.87,20.37,20.51,1320555.0,20.76,20.87,20.37,20.51,1320555.0
2025-03-25 10:00:00,20.51,20.54,20.27,20.3,877177.0,20.51,20.54,20.27,20.3,877177.0
2025-03-25 10:30:00,20.3,20.49,20.25,20.28,740773.0,20.3,20.49,20.25,20.28,740773.0
2025-03-25 11:00:00,20.28,20.4,20.28,20.32,438616.0,20.28,20.4,20.28,20.32,438616.0
2025-03-25 11:30:00,20.32,20.35,20.16,20.21,561163.0,20.32,20.35,20.16,20.21,561163.0
2025-03-25 12:00:00,20.21,20.43,20.2,20.4,417589.0,20.21,20.43,20.2,20.4,417589.0
2025-03-25 12:30:00,20.39,20.48,20.37,20.42,366053.0,20.39,20.48,20.37,20.42,366053.0
2025-03-25 13:00:00,20.43,20.58,20.34,20.34,369755.0,20.43,20.58,20.34,20.34,369755.0
2025-03-25 13:30:00,20.35,20.4,20.26,20.27,234264.0,20.35,20.4,20.26,20.27,234264.0
2025-03-25 14:00:00,20.27,20.33,20.24,20.28,296656.0,20.27,20.33,20.24,20.28,296656.0
2025-03-25 14:30:00,20.28,20.34,20.25,20.28,399526.0,20.28,20.34,20.25,20.28,399526.0
2025-03-25 15:00:00,20.28,20.46,20.28,20.38,707793.0,20.28,20.46,20.28,20.38,707793.0
2025-03-25 15:30:00,20.39,20.54,20.34,20.47,1474429.0,20.39,20.54,20.34,20.47,1474429.0
2025-03-26 09:30:00,20.5,20.57,20.24,20.27,648513.0,20.5,20.57,20.24,20.27,648513.0
2025-03-26 10:00:00,20.27,20.53,20.17,20.21,543522.0,20.27,20.53,20.17,20.21,543522.0
2025-03-26 10:30:00,20.21,20.37,20.2,20.3,354287.0,20.21,20.37,20.2,20.3,354287.0
2025-03-26 11:00:00,20.3,20.33,20.24,20.3,393485.0,20.3,20.33,20.24,20.3,393485.0
2025-03-26 11:30:00,20.3,20.4,20.24,20.31,449289.0,20.3,20.4,20.24,20.31,449289.0
2025-03-26 12:00:00,20.31,20.32,20.22,20.3,187545.0,20.31,20.32,20.22,20.3,187545.0
2025-03-26 12:30:00,20.3,20.38,20.27,20.3,252762.0,20.3,20.38,20.27,20.3,252762.0
2025-03-26 13:00:00,20.3,20.32,20.16,20.19,268296.0,20.3,20.32,20.16,20.19,268296.0
2025-03-26 13:30:00,20.19,20.23,20.12,20.13,249365.0,20.19,20.23,20.12,20.13,249365.0
2025-03-26 14:00:00,20.14,20.23,20.13,20.21,219286.0,20.14,20.23,20.13,20.21,219286.0
2025-03-26 14:30:00,20.21,20.25,20.13,20.16,261319.0,20.21,20.25,20.13,20.16,261319.0
2025-03-26 15:00:00,20.16,20.26,20.15,20.21,466669.0,20.16,20.26,20.15,20.21,466669.0
2025-03-26 15:30:00,20.21,20.27,20.19,20.22,1267083.0,20.21,20.27,20.19,20.22,1267083.0
2025-03-27 09:30:00,19.95,20.18,19.67,20.16,726116.0,19.95,20.18,19.67,20.16,726116.0
2025-03-27 10:00:00,20.15,20.28,20.11,20.19,480630.0,20.15,20.28,20.11,20.19,480630.0
2025-03-27 10:30:00,20.19,20.23,20.1,20.16,253600.0,20.19,20.23,20.1,20.16,253600.0
2025-03-27 11:00:00,20.15,20.19,20.06,20.07,284195.0,20.15,20.19,20.06,20.07,284195.0
2025-03-27 11:30:00,20.07,20.07,19.89,19.9,406558.0,20.07,20.07,19.89,19.9,406558.0
2025-03-27 12:00:00,19.89,20.04,19.87,19.93,226433.0,19.89,20.04,19.87,19.93,226433.0
2025-03-27 12:30:00,19.93,19.99,19.83,19.84,208316.0,19.93,19.99,19.83,19.84,208316.0
2025-03-27 13:00:00,19.84,20.0,19.84,19.93,285776.0,19.84,20.0,19.84,19.93,285776.0
2025-03-27 13:30:00,19.93,19.98,19.9,19.95,313038.0,19.93,19.98,19.9,19.95,313038.0
2025-03-27 14:00:00,19.96,20.06,19.93,20.02,237219.0,19.96,20.06,19.93,20.02,237219.0
2025-03-27 14:30:00,20.02,20.07,19.94,19.94,336200.0,20.02,20.07,19.94,19.94,336200.0
2025-03-27 15:00:00,19.95,20.02,19.93,20.01,493623.0,19.95,20.02,19.93,20.01,493623.0
2025-03-27 15:30:00,20.0,20.02,19.85,19.89,1033535.0,20.0,20.02,19.85,19.89,1033535.0
2025-03-28 09:30:00,19.66,19.8,19.49,19.53,721894.0,19.66,19.8,19.49,19.53,721894.0
2025-03-28 10:00:00,19.53,19.63,19.25,19.26,541475.0,19.53,19.63,19.25,19.26,541475.0
2025-03-28 10:30:00,19.26,19.33,19.17,19.21,764115.0,19.26,19.33,19.17,19.21,764115.0
2025-03-28 11:00:00,19.2,19.26,19.06,19.16,668038.0,19.2,19.26,19.06,19.16,668038.0
2025-03-28 11:30:00,19.16,19.32,19.14,19.16,550308.0,19.16,19.32,19.14,19.16,550308.0
2025-03-28 12:00:00,19.16,19.24,19.09,19.12,361362.0,19.16,19.24,19.09,19.12,361362.0
2025-03-28 12:30:00,19.12,19.14,19.01,19.07,464362.0,19.12,19.14,19.01,19.07,464362.0
2025-03-28 13:00:00,19.07,19.14,19.03,19.05,398172.0,19.07,19.14,19.03,19.05,398172.0
2025-03-28 13:30:00,19.06,19.19,19.02,19.18,270905.0,19.06,19.19,19.02,19.18,270905.0
2025-03-28 14:00:00,19.18,19.27,19.14,19.19,382958.0,19.18,19.27,19.14,19.19,382958.0
2025-03-28 14:30:00,19.18,19.19,19.11,19.18,300013.0,19.18,19.19,19.11,19.18,300013.0
2025-03-28 15:00:00,19.18,19.26,19.14,19.16,427299.0,19.18,19.26,19.14,19.16,427299.0
2025-03-28 15:30:00,19.17,19.19,19.1,19.14,1490402.0,19.17,19.19,19.1,19.14,1490402.0
2025-03-31 09:30:00,18.5,18.64,18.19,18.52,2022741.0,18.5,18.64,18.19,18.52,2022741.0
2025-03-31 10:00:00,18.52,18.76,18.45,18.48,596678.0,18.52,18.76,18.45,18.48,596678.0
2025-03-31 10:30:00,18.49,18.64,18.48,18.55,315030.0,18.49,18.64,18.48,18.55,315030.0
2025-03-31 11:00:00,18.55,18.68,18.52,18.63,234187.0,18.55,18.68,18.52,18.63,234187.0
2025-03-31 11:30:00,18.63,18.84,18.58,18.73,357280.0,18.63,18.84,18.58,18.73,357280.0
2025-03-31 12:00:00,18.73,18.86,18.63,18.85,393921.0,18.73,18.86,18.63,18.85,393921.0
2025-03-31 12:30:00,18.84,18.88,18.77,18.79,256592.0,18.84,18.88,18.77,18.79,256592.0
2025-03-31 13:00:00,18.78,18.95,18.78,18.85,398665.0,18.78,18.95,18.78,18.85,398665.0
2025-03-31 13:30:00,18.85,18.89,18.75,18.82,417416.0,18.85,18.89,18.75,18.82,417416.0
2025-03-31 14:00:00,18.82,19.04,18.81,18.96,330357.0,18.82,19.04,18.81,18.96,330357.0
2025-03-31 14:30:00,18.95,19.06,18.94,18.96,369148.0,18.95,19.06,18.94,18.96,369148.0
2025-03-31 15:00:00,18.96,19.05,18.92,18.93,389574.0,18.96,19.05,18.92,18.93,389574.0
2025-03-31 15:30:00,18.93,19.11,18.85,18.96,890748.0,18.93,19.11,18.85,18.96,890748.0
2025-04-01 09:30:00,18.95,18.96,18.51,18.6,789998.0,18.95,18.96,18.51,18.6,789998.0
2025-04-01 10:00:00,18.55,18.63,18.34,18.46,437573.0,18.55,18.63,18.34,18.46,437573.0
2025-04-01 10:30:00,18.46,18.82,18.43,18.8,436705.0,18.46,18.82,18.43,18.8,436705.0
2025-04-01 11:00:00,18.8,19.04,18.78,18.97,440176.0,18.8,19.04,18.78,18.97,440176.0
2025-04-01 11:30:00,18.96,19.04,18.92,19.0,222410.0,18.96,19.04,18.92,19.0,222410.0
2025-04-01 12:00:00,18.99,19.16,18.96,18.96,313923.0,18.99,19.16,18.96,18.96,313923.0
2025-04-01 12:30:00,18.96,19.01,18.85,18.96,271912.0,18.96,19.01,18.85,18.96,271912.0
2025-04-01 13:00:00,18.96,19.0,18.84,18.85,220214.0,18.96,19.0,18.84,18.85,220214.0
2025-04-01 13:30:00,18.85,18.99,18.84,18.92,158676.0,18.85,18.99,18.84,18.92,158676.0
2025-04-01 14:00:00,18.91,18.93,18.73,18.79,372990.0,18.91,18.93,18.73,18.79,372990.0
2025-04-01 14:30:00,18.79,18.94,18.78,18.91,259039.0,18.79,18.94,18.78,18.91,259039.0
2025-04-01 15:00:00,18.91,18.97,18.89,18.9,240938.0,18.91,18.97,18.89,18.9,240938.0
2025-04-01 15:30:00,18.9,19.09,18.88,19.07,1041013.0,18.9,19.09,18.88,19.07,1041013.0
2025-04-02 09:30:00,18.68,19.14,18.65,18.96,974161.0,18.68,19.14,18.65,18.96,974161.0
2025-04-02 10:00:00,18.95,19.14,18.91,19.04,489198.0,18.95,19.14,18.91,19.04,489198.0
2025-04-02 10:30:00,19.04,19.13,19.0,19.04,560227.0,19.04,19.13,19.0,19.04,560227.0
2025-04-02 11:00:00,19.04,19.18,18.94,19.12,507298.0,19.04,19.18,18.94,19.12,507298.0
2025-04-02 11:30:00,19.12,19.21,19.06,19.14,280181.0,19.12,19.21,19.06,19.14,280181.0
2025-04-02 12:00:00,19.14,19.31,19.12,19.28,426366.0,19.14,19.31,19.12,19.28,426366.0
2025-04-02 12:30:00,19.28,19.42,19.2,19.41,530506.0,19.28,19.42,19.2,19.41,530506.0
2025-04-02 13:00:00,19.41,19.59,19.38,19.46,713995.0,19.41,19.59,19.38,19.46,713995.0
2025-04-02 13:30:00,19.46,19.48,19.33,19.39,499702.0,19.46,19.48,19.33,19.39,499702.0
2025-04-02 14:00:00,19.39,19.54,19.36,19.41,555908.0,19.39,19.54,19.36,19.41,555908.0
2025-04-02 14:30:00,19.41,19.52,19.3,19.31,522653.0,19.41,19.52,19.3,19.31,522653.0
2025-04-02 15:00:00,19.3,19.44,19.29,19.43,426455.0,19.3,19.44,19.29,19.43,426455.0
2025-04-02 15:30:00,19.42,19.57,19.38,19.5,1256187.0,19.42,19.57,19.38,19.5,1256187.0
2025-04-03 09:30:00,18.18,18.28,17.18,17.19,4098870.0,18.18,18.28,17.18,17.19,4098870.0
2025-04-03 10:00:00,17.18,17.24,16.88,16.93,2520537.0,17.18,17.24,16.88,16.93,2520537.0
2025-04-03 10:30:00,16.92,16.96,16.6,16.66,1429047.0,16.92,16.96,16.6,16.66,1429047.0
2025-04-03 11:00:00,16.65,16.74,16.55,16.71,1269606.0,16.65,16.74,16.55,16.71,1269606.0
2025-04-03 11:30:00,16.71,17.0,16.7,16.93,1563453.0,16.71,17.0,16.7,16.93,1563453.0
2025-04-03 12:00:00,16.93,17.16,16.9,17.15,1052928.0,16.93,17.16,16.9,17.15,1052928.0
2025-04-03 12:30:00,17.15,17.17,16.9,16.91,697773.0,17.15,17.17,16.9,16.91,697773.0
2025-04-03 13:00:00,16.91,17.07,16.86,16.88,718616.0,16.91,17.07,16.86,16.88,718616.0
2025-04-03 13:30:00,16.88,16.92,16.72,16.73,1060745.0,16.88,16.92,16.72,16.73,1060745.0
2025-04-03 14:00:00,16.73,16.75,16.51,16.53,1103884.0,16.73,16.75,16.51,16.53,1103884.0
2025-04-03 14:30:00,16.53,16.6,16.5,16.57,1237087.0,16.53,16.6,16.5,16.57,1237087.0
2025-04-03 15:00:00,16.56,16.57,16.33,16.37,1768593.0,16.56,16.57,16.33,16.37,1768593.0
2025-04-03 15:30:00,16.37,16.39,16.24,16.29,4132777.0,16.37,16.39,16.24,16.29,4132777.0
2025-04-04 09:30:00,15.7,15.76,15.14,15.41,2472052.0,15.7,15.76,15.14,15.41,2472052.0
2025-04-04 10:00:00,15.4,15.45,14.94,14.97,1762536.0,15.4,15.45,14.94,14.97,1762536.0
2025-04-04 10:30:00,14.96,15.09,14.5,14.9,1488053.0,14.96,15.09,14.5,14.9,1488053.0
2025-04-04 11:00:00,14.89,15.81,14.84,15.49,1630179.0,14.89,15.81,14.84,15.49,1630179.0
2025-04-04 11:30:00,15.49,15.6,15.3,15.32,1459092.0,15.49,15.6,15.3,15.32,1459092.0
2025-04-04 12:00:00,15.32,15.5,15.25,15.37,682608.0,15.32,15.5,15.25,15.37,682608.0
2025-04-04 12:30:00,15.36,15.43,15.23,15.35,822858.0,15.36,15.43,15.23,15.35,822858.0
2025-04-04 13:00:00,15.35,15.44,15.14,15.42,586034.0,15.35,15.44,15.14,15.42,586034.0
2025-04-04 13:30:00,15.41,15.72,15.32,15.71,606728.0,15.41,15.72,15.32,15.71,606728.0
2025-04-04 14:00:00,15.71,15.79,15.47,15.51,761212.0,15.71,15.79,15.47,15.51,761212.0
2025-04-04 14:30:00,15.51,15.55,15.32,15.48,612688.0,15.51,15.55,15.32,15.48,612688.0
2025-04-04 15:00:00,15.47,15.83,15.39,15.8,1094135.0,15.47,15.83,15.39,15.8,1094135.0
2025-04-04 15:30:00,15.79,15.89,15.54,15.69,2013102.0,15.79,15.89,15.54,15.69,2013102.0
2025-04-07 09:30:00,14.84,15.3,14.21,15.25,2954188.0,14.84,15.3,14.21,15.25,2954188.0
2025-04-07 10:00:00,15.24,16.58,15.05,15.17,2847224.0,15.24,16.58,15.05,15.17,2847224.0
2025-04-07 10:30:00,15.19,15.96,14.98,15.65,2415813.0,15.19,15.96,14.98,15.65,2415813.0
2025-04-07 11:00:00,15.64,15.84,15.05,15.11,1404815.0,15.64,15.84,15.05,15.11,1404815.0
2025-04-07 11:30:00,15.12,15.58,15.12,15.39,740287.0,15.12,15.58,15.12,15.39,740287.0
2025-04-07 12:00:00,15.38,15.52,15.2,15.42,725823.0,15.38,15.52,15.2,15.42,725823.0
2025-04-07 12:30:00,15.42,15.57,15.1,15.13,651013.0,15.42,15.57,15.1,15.13,651013.0
2025-04-07 13:00:00,15.13,15.6,15.13,15.57,987716.0,15.13,15.6,15.13,15.57,987716.0
2025-04-07 13:30:00,15.57,15.85,15.34,15.78,1323432.0,15.57,15.85,15.34,15.78,1323432.0
2025-04-07 14:00:00,15.78,15.85,15.27,15.29,943173.0,15.78,15.85,15.27,15.29,943173.0
2025-04-07 14:30:00,15.3,15.6,15.24,15.27,720387.0,15.3,15.6,15.24,15.27,720387.0
2025-04-07 15:00:00,15.27,15.55,15.27,15.35,987280.0,15.27,15.55,15.27,15.35,987280.0
2025-04-07 15:30:00,15.35,15.65,15.28,15.5,2917821.0,15.35,15.65,15.28,15.5,2917821.0
2025-04-08 09:30:00,16.9,16.97,16.36,16.57,2792299.0,16.9,16.97,16.36,16.57,2792299.0
2025-04-08 10:00:00,16.57,16.93,16.52,16.9,1292406.0,16.57,16.93,16.52,16.9,1292406.0
2025-04-08 10:30:00,16.9,16.92,16.35,16.36,1114993.0,16.9,16.92,16.35,16.36,1114993.0
2025-04-08 11:00:00,16.36,16.5,16.18,16.25,1724164.0,16.36,16.5,16.18,16.25,1724164.0
2025-04-08 11:30:00,16.26,16.6,16.25,16.43,724077.0,16.26,16.6,16.25,16.43,724077.0
2025-04-08 12:00:00,16.42,16.42,16.02,16.14,676017.0,16.42,16.42,16.02,16.14,676017.0
2025-04-08 12:30:00,16.15,16.2,15.83,15.84,981332.0,16.15,16.2,15.83,15.84,981332.0
2025-04-08 13:00:00,15.84,15.98,15.65,15.76,818336.0,15.84,15.98,15.65,15.76,818336.0
2025-04-08 13:30:00,15.76,16.18,15.75,16.03,713236.0,15.76,16.18,15.75,16.03,713236.0
2025-04-08 14:00:00,16.03,16.07,15.84,15.86,403000.0,16.03,16.07,15.84,15.86,403000.0
2025-04-08 14:30:00,15.87,16.2,15.76,15.77,602883.0,15.87,16.2,15.76,15.77,602883.0
2025-04-08 15:00:00,15.77,15.8,15.38,15.6,797671.0,15.77,15.8,15.38,15.6,797671.0
2025-04-08 15:30:00,15.6,15.63,15.3,15.53,1800135.0,15.6,15.63,15.3,15.53,1800135.0
2025-04-09 09:30:00,15.6,16.19,15.5,15.81,1569089.0,15.6,16.19,15.5,15.81,1569089.0
2025-04-09 10:00:00,15.81,16.03,15.51,15.66,1251068.0,15.81,16.03,15.51,15.66,1251068.0
2025-04-09 10:30:00,15.65,15.85,15.36,15.37,786373.0,15.65,15.85,15.36,15.37,786373.0
2025-04-09 11:00:00,15.36,15.68,15.34,15.48,850916.0,15.36,15.68,15.34,15.48,850916.0
2025-04-09 11:30:00,15.48,15.53,15.23,15.32,771383.0,15.48,15.53,15.23,15.32,771383.0
2025-04-09 12:00:00,15.32,15.6,15.28,15.47,816621.0,15.32,15.6,15.28,15.47,816621.0
2025-04-09 12:30:00,15.46,15.61,15.43,15.51,669807.0,15.46,15.61,15.43,15.51,669807.0
2025-04-09 13:00:00,15.51,17.28,15.41,17.05,2938665.0,15.51,17.28,15.41,17.05,2938665.0
2025-04-09 13:30:00,17.08,18.17,17.01,18.16,4019964.0,17.08,18.17,17.01,18.16,4019964.0
2025-04-09 14:00:00,18.16,18.49,18.01,18.43,3094522.0,18.16,18.49,18.01,18.43,3094522.0
2025-04-09 14:30:00,18.4,18.62,17.76,17.77,2009024.0,18.4,18.62,17.76,17.77,2009024.0
2025-04-09 15:00:00,17.77,18.64,17.68,18.53,1989679.0,17.77,18.64,17.68,18.53,1989679.0
2025-04-09 15:30:00,18.53,18.65,18.29,18.4,3397589.0,18.53,18.65,18.29,18.4,3397589.0
2025-04-10 09:30:00,17.4,17.55,16.66,16.68,2528317.0,17.4,17.55,16.66,16.68,2528317.0
2025-04-10 10:00:00,16.67,17.05,16.55,16.87,1239732.0,16.67,17.05,16.55,16.87,1239732.0
2025-04-10 10:30:00,16.88,17.27,16.87,16.91,1224570.0,16.88,17.27,16.87,16.91,1224570.0
2025-04-10 11:00:00,16.91,16.99,16.63,16.66,1141491.0,16.91,16.99,16.63,16.66,1141491.0
2025-04-10 11:30:00,16.66,16.72,16.5,16.55,759579.0,16.66,16.72,16.5,16.55,759579.0
2025-04-10 12:00:00,16.55,16.65,16.11,16.23,1182362.0,16.55,16.65,16.11,16.23,1182362.0
2025-04-10 12:30:00,16.22,16.58,16.22,16.55,843928.0,16.22,16.58,16.22,16.55,843928.0
2025-04-10 13:00:00,16.55,16.74,16.17,16.48,939049.0,16.55,16.74,16.17,16.48,939049.0
2025-04-10 13:30:00,16.47,16.73,16.37,16.64,843772.0,16.47,16.73,16.37,16.64,843772.0
2025-04-10 14:00:00,16.64,16.81,16.52,16.79,866540.0,16.64,16.81,16.52,16.79,866540.0
2025-04-10 14:30:00,16.79,16.79,16.47,16.57,1006544.0,16.79,16.79,16.47,16.57,1006544.0
2025-04-10 15:00:00,16.57,16.77,16.35,16.36,802156.0,16.57,16.77,16.35,16.36,802156.0
2025-04-10 15:30:00,16.36,16.71,16.25,16.69,2321159.0,16.36,16.71,16.25,16.69,2321159.0
2025-04-11 09:30:00,16.59,16.66,16.1,16.3,2035895.0,16.59,16.66,16.1,16.3,2035895.0
2025-04-11 10:00:00,16.28,16.3,15.81,15.89,1844065.0,16.28,16.3,15.81,15.89,1844065.0
2025-04-11 10:30:00,15.89,16.27,15.85,16.15,1271524.0,15.89,16.27,15.85,16.15,1271524.0
2025-04-11 11:00:00,16.14,16.4,16.01,16.05,773212.0,16.14,16.4,16.01,16.05,773212.0
2025-04-11 11:30:00,16.05,16.1,15.94,16.02,566893.0,16.05,16.1,15.94,16.02,566893.0
2025-04-11 12:00:00,16.03,16.04,15.87,15.92,562454.0,16.03,16.04,15.87,15.92,562454.0
2025-04-11 12:30:00,15.93,16.21,15.92,16.13,703877.0,15.93,16.21,15.92,16.13,703877.0
2025-04-11 13:00:00,16.13,16.24,16.05,16.09,565122.0,16.13,16.24,16.05,16.09,565122.0
2025-04-11 13:30:00,16.09,16.54,16.03,16.34,800135.0,16.09,16.54,16.03,16.34,800135.0
2025-04-11 14:00:00,16.36,16.37,16.19,16.23,576544.0,16.36,16.37,16.19,16.23,576544.0
2025-04-11 14:30:00,16.23,16.28,16.11,16.12,552175.0,16.23,16.28,16.11,16.12,552175.0
2025-04-11 15:00:00,16.12,16.4,16.12,16.33,761658.0,16.12,16.4,16.12,16.33,761658.0
2025-04-11 15:30:00,16.33,16.4,16.28,16.31,1717077.0,16.33,16.4,16.28,16.31,1717077.0
2025-04-14 09:30:00,16.96,17.25,16.59,16.67,2076099.0,16.96,17.25,16.59,16.67,2076099.0
2025-04-14 10:00:00,16.67,16.91,16.63,16.82,741713.0,16.67,16.91,16.63,16.82,741713.0
2025-04-14 10:30:00,16.83,16.88,16.76,16.8,556544.0,16.83,16.88,16.76,16.8,556544.0
2025-04-14 11:00:00,16.8,16.82,16.51,16.54,776656.0,16.8,16.82,16.51,16.54,776656.0
2025-04-14 11:30:00,16.54,16.6,16.3,16.3,686173.0,16.54,16.6,16.3,16.3,686173.0
2025-04-14 12:00:00,16.3,16.42,16.24,16.35,766240.0,16.3,16.42,16.24,16.35,766240.0
2025-04-14 12:30:00,16.35,16.49,16.32,16.32,635496.0,16.35,16.49,16.32,16.32,635496.0
2025-04-14 13:00:00,16.33,16.6,16.31,16.35,742114.0,16.33,16.6,16.31,16.35,742114.0
2025-04-14 13:30:00,16.34,16.47,16.3,16.43,471542.0,16.34,16.47,16.3,16.43,471542.0
2025-04-14 14:00:00,16.43,16.51,16.4,16.51,491455.0,16.43,16.51,16.4,16.51,491455.0
2025-04-14 14:30:00,16.51,16.53,16.42,16.45,557834.0,16.51,16.53,16.42,16.45,557834.0
2025-04-14 15:00:00,16.44,16.48,16.37,16.41,556053.0,16.44,16.48,16.37,16.41,556053.0
2025-04-14 15:30:00,16.41,16.48,16.25,16.3,3001488.0,16.41,16.48,16.25,16.3,3001488.0
2025-04-15 09:30:00,16.51,16.59,16.29,16.34,2072471.0,16.51,16.59,16.29,16.34,2072471.0
2025-04-15 10:00:00,16.33,16.6,16.19,16.27,2158694.0,16.33,16.6,16.19,16.27,2158694.0
2025-04-15 10:30:00,16.27,16.39,16.19,16.31,1017029.0,16.27,16.39,16.19,16.31,1017029.0
2025-04-15 11:00:00,16.31,16.48,16.28,16.41,615683.0,16.31,16.48,16.28,16.41,615683.0
2025-04-15 11:30:00,16.41,16.54,16.39,16.51,523111.0,16.41,16.54,16.39,16.51,523111.0
2025-04-15 12:00:00,16.51,16.58,16.47,16.48,508169.0,16.51,16.58,16.47,16.48,508169.0
2025-04-15 12:30:00,16.48,16.52,16.34,16.39,654599.0,16.48,16.52,16.34,16.39,654599.0
2025-04-15 13:00:00,16.39,16.42,16.2,16.24,922312.0,16.39,16.42,16.2,16.24,922312.0
2025-04-15 13:30:00,16.23,16.33,16.21,16.26,491924.0,16.23,16.33,16.21,16.26,491924.0
2025-04-15 14:00:00,16.27,16.28,16.18,16.23,473279.0,16.27,16.28,16.18,16.23,473279.0
2025-04-15 14:30:00,16.23,16.36,16.22,16.26,464997.0,16.23,16.36,16.22,16.26,464997.0
2025-04-15 15:00:00,16.25,16.3,16.17,16.21,912026.0,16.25,16.3,16.17,16.21,912026.0
2025-04-15 15:30:00,16.21,16.32,16.17,16.31,2485693.0,16.21,16.32,16.17,16.31,2485693.0
2025-04-16 09:30:00,16.13,16.63,16.13,16.22,2167084.0,16.13,16.63,16.13,16.22,2167084.0
2025-04-16 10:00:00,16.21,16.47,16.19,16.37,908790.0,16.21,16.47,16.19,16.37,908790.0
2025-04-16 10:30:00,16.37,16.57,16.32,16.48,615607.0,16.37,16.57,16.32,16.48,615607.0
2025-04-16 11:00:00,16.48,16.59,16.39,16.51,614446.0,16.48,16.59,16.39,16.51,614446.0
2025-04-16 11:30:00,16.51,16.57,16.39,16.41,445367.0,16.51,16.57,16.39,16.41,445367.0
2025-04-16 12:00:00,16.41,16.57,16.39,16.52,458731.0,16.41,16.57,16.39,16.52,458731.0
2025-04-16 12:30:00,16.52,16.53,16.39,16.41,254935.0,16.52,16.53,16.39,16.41,254935.0
2025-04-16 13:00:00,16.41,16.45,16.34,16.39,327183.0,16.41,16.45,16.34,16.39,327183.0
2025-04-16 13:30:00,16.38,16.38,15.97,15.99,670810.0,16.38,16.38,15.97,15.99,670810.0
2025-04-16 14:00:00,15.99,16.2,15.96,16.16,627808.0,15.99,16.2,15.96,16.16,627808.0
2025-04-16 14:30:00,16.16,16.17,15.94,15.95,455552.0,16.16,16.17,15.94,15.95,455552.0
2025-04-16 15:00:00,15.95,15.97,15.85,15.9,864383.0,15.95,15.97,15.85,15.9,864383.0
2025-04-16 15:30:00,15.9,16.15,15.9,16.09,1776452.0,15.9,16.15,15.9,16.09,1776452.0
2025-04-17 09:30:00,16.12,16.35,16.03,16.18,951037.0,16.12,16.35,16.03,16.18,951037.0
2025-04-17 10:00:00,16.2,16.27,15.98,15.99,599774.0,16.2,16.27,15.98,15.99,599774.0
2025-04-17 10:30:00,15.99,16.13,15.97,16.0,415780.0,15.99,16.13,15.97,16.0,415780.0
2025-04-17 11:00:00,16.0,16.35,16.0,16.22,688874.0,16.0,16.35,16.0,16.22,688874.0
2025-04-17 11:30:00,16.23,16.44,16.19,16.2,438089.0,16.23,16.44,16.19,16.2,438089.0
2025-04-17 12:00:00,16.2,16.43,16.15,16.39,565440.0,16.2,16.43,16.15,16.39,565440.0
2025-04-17 12:30:00,16.38,16.47,16.3,16.46,391540.0,16.38,16.47,16.3,16.46,391540.0
2025-04-17 13:00:00,16.45,16.48,16.34,16.35,472889.0,16.45,16.48,16.34,16.35,472889.0
2025-04-17 13:30:00,16.36,16.46,16.35,16.43,332165.0,16.36,16.46,16.35,16.43,332165.0
2025-04-17 14:00:00,16.43,16.5,16.4,16.44,274740.0,16.43,16.5,16.4,16.44,274740.0
2025-04-17 14:30:00,16.45,16.52,16.29,16.3,413986.0,16.45,16.52,16.29,16.3,413986.0
2025-04-17 15:00:00,16.3,16.4,16.28,16.37,350118.0,16.3,16.4,16.28,16.37,350118.0
2025-04-17 15:30:00,16.37,16.46,16.32,16.39,1404634.0,16.37,16.46,16.32,16.39,1404634.0
2025-04-21 09:30:00,16.3,16.67,16.08,16.26,2032096.0,16.3,16.67,16.08,16.26,2032096.0
2025-04-21 10:00:00,16.25,16.33,16.09,16.14,885360.0,16.25,16.33,16.09,16.14,885360.0
2025-04-21 10:30:00,16.13,16.16,15.97,16.07,702768.0,16.13,16.16,15.97,16.07,702768.0
2025-04-21 11:00:00,16.07,16.09,15.93,15.95,583044.0,16.07,16.09,15.93,15.95,583044.0
2025-04-21 11:30:00,15.95,15.96,15.84,15.91,515839.0,15.95,15.96,15.84,15.91,515839.0
2025-04-21 12:00:00,15.91,16.11,15.9,16.04,602194.0,15.91,16.11,15.9,16.04,602194.0
2025-04-21 12:30:00,16.03,16.09,15.91,15.92,478983.0,16.03,16.09,15.91,15.92,478983.0
2025-04-21 13:00:00,15.92,15.96,15.87,15.9,453666.0,15.92,15.96,15.87,15.9,453666.0
2025-04-21 13:30:00,15.9,16.01,15.89,15.96,400675.0,15.9,16.01,15.89,15.96,400675.0
2025-04-21 14:00:00,15.95,16.07,15.93,16.04,323170.0,15.95,16.07,15.93,16.04,323170.0
2025-04-21 14:30:00,16.03,16.07,15.95,15.96,301587.0,16.03,16.07,15.95,15.96,301587.0
2025-04-21 15:00:00,15.95,16.08,15.94,16.03,353103.0,15.95,16.08,15.94,16.03,353103.0
2025-04-21 15:30:00,16.03,16.13,16.01,16.06,1495827.0,16.03,16.13,16.01,16.06,1495827.0
2025-04-22 09:30:00,16.19,16.52,16.19,16.34,1408594.0,16.19,16.52,16.19,16.34,1408594.0
2025-04-22 10:00:00,16.35,16.48,16.31,16.35,599030.0,16.35,16.48,16.31,16.35,599030.0
2025-04-22 10:30:00,16.35,16.43,16.27,16.37,502390.0,16.35,16.43,16.27,16.37,502390.0
2025-04-22 11:00:00,16.37,16.56,16.37,16.41,730397.0,16.37,16.56,16.37,16.41,730397.0
2025-04-22 11:30:00,16.42,16.45,16.28,16.43,488392.0,16.42,16.45,16.28,16.43,488392.0
2025-04-22 12:00:00,16.43,16.66,16.42,16.62,716563.0,16.43,16.66,16.42,16.62,716563.0
2025-04-22 12:30:00,16.62,16.63,16.55,16.57,342119.0,16.62,16.63,16.55,16.57,342119.0
2025-04-22 13:00:00,16.57,16.63,16.27,16.29,750982.0,16.57,16.63,16.27,16.29,750982.0
2025-04-22 13:30:00,16.29,16.47,16.27,16.41,452256.0,16.29,16.47,16.27,16.41,452256.0
2025-04-22 14:00:00,16.41,16.62,16.4,16.57,337528.0,16.41,16.62,16.4,16.57,337528.0
2025-04-22 14:30:00,16.57,16.66,16.56,16.63,348663.0,16.57,16.66,16.56,16.63,348663.0
2025-04-22 15:00:00,16.63,16.66,16.52,16.55,362588.0,16.63,16.66,16.52,16.55,362588.0
2025-04-22 15:30:00,16.55,16.65,16.52,16.62,964282.0,16.55,16.65,16.52,16.62,964282.0
2025-04-23 09:30:00,17.57,18.2,17.51,17.89,3666764.0,17.57,18.2,17.51,17.89,3666764.0
2025-04-23 10:00:00,17.9,18.08,17.55,17.66,1890899.0,17.9,18.08,17.55,17.66,1890899.0
2025-04-23 10:30:00,17.65,17.82,17.56,17.56,892620.0,17.65,17.82,17.56,17.56,892620.0
2025-04-23 11:00:00,17.56,17.62,17.24,17.29,1171184.0,17.56,17.62,17.24,17.29,1171184.0
2025-04-23 11:30:00,17.29,17.33,17.06,17.25,1043638.0,17.29,17.33,17.06,17.25,1043638.0
2025-04-23 12:00:00,17.25,17.27,17.03,17.16,540870.0,17.25,17.27,17.03,17.16,540870.0
2025-04-23 12:30:00,17.16,17.25,17.12,17.21,1096368.0,17.16,17.25,17.12,17.21,1096368.0
2025-04-23 13:00:00,17.21,17.29,17.08,17.19,546750.0,17.21,17.29,17.08,17.19,546750.0
2025-04-23 13:30:00,17.19,17.29,17.12,17.25,453618.0,17.19,17.29,17.12,17.25,453618.0
2025-04-23 14:00:00,17.25,17.32,17.16,17.18,479325.0,17.25,17.32,17.16,17.18,479325.0
2025-04-23 14:30:00,17.18,17.23,17.05,17.11,485478.0,17.18,17.23,17.05,17.11,485478.0
2025-04-23 15:00:00,17.11,17.16,16.97,17.03,635899.0,17.11,17.16,16.97,17.03,635899.0
2025-04-23 15:30:00,17.03,17.09,16.96,17.0,1552727.0,17.03,17.09,16.96,17.0,1552727.0
2025-04-24 09:30:00,16.82,16.99,16.66,16.91,1858301.0,16.82,16.99,16.66,16.91,1858301.0
2025-04-24 10:00:00,16.92,17.03,16.83,17.03,1331941.0,16.92,17.03,16.83,17.03,1331941.0
2025-04-24 10:30:00,17.03,17.03,16.78,16.86,867826.0,17.03,17.03,16.78,16.86,867826.0
2025-04-24 11:00:00,16.86,16.95,16.76,16.79,900394.0,16.86,16.95,16.76,16.79,900394.0
2025-04-24 11:30:00,16.8,16.99,16.76,16.97,852919.0,16.8,16.99,16.76,16.97,852919.0
2025-04-24 12:00:00,16.96,17.07,16.96,17.07,523117.0,16.96,17.07,16.96,17.07,523117.0
2025-04-24 12:30:00,17.07,17.16,17.02,17.13,581634.0,17.07,17.16,17.02,17.13,581634.0
2025-04-24 13:00:00,17.13,17.16,17.03,17.14,424670.0,17.13,17.16,17.03,17.14,424670.0
2025-04-24 13:30:00,17.14,17.22,17.11,17.2,312732.0,17.14,17.22,17.11,17.2,312732.0
2025-04-24 14:00:00,17.19,17.23,17.12,17.14,282632.0,17.19,17.23,17.12,17.14,282632.0
2025-04-24 14:30:00,17.14,17.2,17.11,17.16,259566.0,17.14,17.2,17.11,17.16,259566.0
2025-04-24 15:00:00,17.16,17.17,17.08,17.1,1639001.0,17.16,17.17,17.08,17.1,1639001.0
2025-04-24 15:30:00,17.1,17.2,17.09,17.15,2179982.0,17.1,17.2,17.09,17.15,2179982.0
2025-04-25 09:30:00,17.1,17.23,16.96,17.03,998524.0,17.1,17.23,16.96,17.03,998524.0
2025-04-25 10:00:00,17.03,17.21,17.03,17.05,744515.0,17.03,17.21,17.03,17.05,744515.0
2025-04-25 10:30:00,17.05,17.14,16.98,17.13,657250.0,17.05,17.14,16.98,17.13,657250.0
2025-04-25 11:00:00,17.13,17.18,17.07,17.09,501659.0,17.13,17.18,17.07,17.09,501659.0
2025-04-25 11:30:00,17.09,17.13,17.04,17.1,307535.0,17.09,17.13,17.04,17.1,307535.0
2025-04-25 12:00:00,17.1,17.19,17.07,17.14,370078.0,17.1,17.19,17.07,17.14,370078.0
2025-04-25 12:30:00,17.14,17.2,17.09,17.13,448437.0,17.14,17.2,17.09,17.13,448437.0
2025-04-25 13:00:00,17.13,17.23,17.12,17.21,386344.0,17.13,17.23,17.12,17.21,386344.0
2025-04-25 13:30:00,17.21,17.23,16.95,16.99,572826.0,17.21,17.23,16.95,16.99,572826.0
2025-04-25 14:00:00,17.0,17.1,16.98,17.09,385216.0,17.0,17.1,16.98,17.09,385216.0
2025-04-25 14:30:00,17.09,17.16,17.07,17.1,354273.0,17.09,17.16,17.07,17.1,354273.0
2025-04-25 15:00:00,17.1,17.14,17.06,17.09,332419.0,17.1,17.14,17.06,17.09,332419.0
2025-04-25 15:30:00,17.09,17.26,17.05,17.23,1536566.0,17.09,17.26,17.05,17.23,1536566.0
2025-04-28 09:30:00,17.48,18.06,17.47,17.8,1948611.0,17.48,18.06,17.47,17.8,1948611.0
2025-04-28 10:00:00,17.81,17.95,17.75,17.82,1277844.0,17.81,17.95,17.75,17.82,1277844.0
2025-04-28 10:30:00,17.83,17.85,17.61,17.64,602998.0,17.83,17.85,17.61,17.64,602998.0
2025-04-28 11:00:00,17.64,17.71,17.38,17.39,940119.0,17.64,17.71,17.38,17.39,940119.0
2025-04-28 11:30:00,17.39,17.51,17.38,17.44,439204.0,17.39,17.51,17.38,17.44,439204.0
2025-04-28 12:00:00,17.44,17.44,17.28,17.29,340031.0,17.44,17.44,17.28,17.29,340031.0
2025-04-28 12:30:00,17.3,17.39,17.26,17.29,507290.0,17.3,17.39,17.26,17.29,507290.0
2025-04-28 13:00:00,17.3,17.33,17.25,17.25,334062.0,17.3,17.33,17.25,17.25,334062.0
2025-04-28 13:30:00,17.26,17.39,17.23,17.37,347091.0,17.26,17.39,17.23,17.37,347091.0
2025-04-28 14:00:00,17.37,17.38,17.3,17.36,451398.0,17.37,17.38,17.3,17.36,451398.0
2025-04-28 14:30:00,17.36,17.48,17.34,17.45,621978.0,17.36,17.48,17.34,17.45,621978.0
2025-04-28 15:00:00,17.46,17.52,17.42,17.45,883983.0,17.46,17.52,17.42,17.45,883983.0
2025-04-28 15:30:00,17.44,17.5,17.4,17.45,1504459.0,17.44,17.5,17.4,17.45,1504459.0
2025-04-29 09:30:00,17.72,17.76,17.22,17.25,2096262.0,17.72,17.76,17.22,17.25,2096262.0
2025-04-29 10:00:00,17.24,17.38,16.92,16.95,1805798.0,17.24,17.38,16.92,16.95,1805798.0
2025-04-29 10:30:00,16.95,17.19,16.94,17.19,1174696.0,16.95,17.19,16.94,17.19,1174696.0
2025-04-29 11:00:00,17.19,17.22,17.08,17.21,463253.0,17.19,17.22,17.08,17.21,463253.0
2025-04-29 11:30:00,17.2,17.29,17.11,17.14,868019.0,17.2,17.29,17.11,17.14,868019.0
2025-04-29 12:00:00,17.14,17.24,17.09,17.14,606765.0,17.14,17.24,17.09,17.14,606765.0
2025-04-29 12:30:00,17.14,17.16,17.02,17.06,666238.0,17.14,17.16,17.02,17.06,666238.0
2025-04-29 13:00:00,17.07,17.16,17.04,17.14,491792.0,17.07,17.16,17.04,17.14,491792.0
2025-04-29 13:30:00,17.14,17.34,17.13,17.28,799983.0,17.14,17.34,17.13,17.28,799983.0
2025-04-29 14:00:00,17.28,17.35,17.2,17.23,813540.0,17.28,17.35,17.2,17.23,813540.0
2025-04-29 14:30:00,17.23,17.31,17.16,17.29,555084.0,17.23,17.31,17.16,17.29,555084.0
2025-04-29 15:00:00,17.28,17.37,17.27,17.37,822495.0,17.28,17.37,17.27,17.37,822495.0
2025-04-29 15:30:00,17.37,17.45,17.34,17.37,2397851.0,17.37,17.45,17.34,17.37,2397851.0
2025-04-30 09:30:00,15.64,15.78,15.31,15.4,6664387.0,15.64,15.78,15.31,15.4,6664387.0
2025-04-30 10:00:00,15.4,15.79,15.35,15.74,3594013.0,15.4,15.79,15.35,15.74,3594013.0
2025-04-30 10:30:00,15.73,15.88,15.56,15.87,2473575.0,15.73,15.88,15.56,15.87,2473575.0
2025-04-30 11:00:00,15.87,16.0,15.86,15.95,1773065.0,15.87,16.0,15.86,15.95,1773065.0
2025-04-30 11:30:00,15.94,16.01,15.9,15.99,1001838.0,15.94,16.01,15.9,15.99,1001838.0
2025-04-30 12:00:00,15.99,16.04,15.75,15.77,1305745.0,15.99,16.04,15.75,15.77,1305745.0
2025-04-30 12:30:00,15.77,15.93,15.72,15.89,1222710.0,15.77,15.93,15.72,15.89,1222710.0
2025-04-30 13:00:00,15.89,15.95,15.76,15.93,848429.0,15.89,15.95,15.76,15.93,848429.0
2025-04-30 13:30:00,15.93,15.99,15.89,15.92,751279.0,15.93,15.99,15.89,15.92,751279.0
2025-04-30 14:00:00,15.92,16.05,15.86,15.97,1066774.0,15.92,16.05,15.86,15.97,1066774.0
2025-04-30 14:30:00,15.97,15.99,15.88,15.92,723129.0,15.97,15.99,15.88,15.92,723129.0
2025-04-30 15:00:00,15.92,16.03,15.91,15.94,1037518.0,15.92,16.03,15.91,15.94,1037518.0
2025-04-30 15:30:00,15.94,16.08,15.93,16.03,4170375.0,15.94,16.08,15.93,16.03,4170375.0
2025-05-01 09:30:00,16.23,16.38,16.13,16.26,2638793.0,16.23,16.38,16.13,16.26,2638793.0
2025-05-01 10:00:00,16.28,16.38,16.05,16.12,1774230.0,16.28,16.38,16.05,16.12,1774230.0
2025-05-01 10:30:00,16.12,16.2,16.05,16.14,1362644.0,16.12,16.2,16.05,16.14,1362644.0
2025-05-01 11:00:00,16.14,16.41,16.11,16.37,1632245.0,16.14,16.41,16.11,16.37,1632245.0
2025-05-01 11:30:00,16.37,16.43,16.23,16.29,949905.0,16.37,16.43,16.23,16.29,949905.0
2025-05-01 12:00:00,16.29,16.31,16.21,16.25,630279.0,16.29,16.31,16.21,16.25,630279.0
2025-05-01 12:30:00,16.25,16.33,16.21,16.29,775801.0,16.25,16.33,16.21,16.29,775801.0
2025-05-01 13:00:00,16.29,16.38,16.27,16.38,657755.0,16.29,16.38,16.27,16.38,657755.0
2025-05-01 13:30:00,16.38,16.39,16.23,16.25,602599.0,16.38,16.39,16.23,16.25,602599.0
2025-05-01 14:00:00,16.25,16.34,16.24,16.32,668823.0,16.25,16.34,16.24,16.32,668823.0
2025-05-01 14:30:00,16.32,16.34,16.18,16.25,850469.0,16.32,16.34,16.18,16.25,850469.0
2025-05-01 15:00:00,16.25,16.26,16.18,16.21,920855.0,16.25,16.26,16.18,16.21,920855.0
2025-05-01 15:30:00,16.21,16.3,16.2,16.25,2950133.0,16.21,16.3,16.2,16.25,2950133.0
2025-05-02 09:30:00,16.71,17.16,16.68,16.88,2800914.0,16.71,17.16,16.68,16.88,2800914.0
2025-05-02 10:00:00,16.89,17.21,16.86,17.2,1865628.0,16.89,17.21,16.86,17.2,1865628.0
2025-05-02 10:30:00,17.2,17.3,17.13,17.21,1197251.0,17.2,17.3,17.13,17.21,1197251.0
2025-05-02 11:00:00,17.21,17.4,17.19,17.3,1374741.0,17.21,17.4,17.19,17.3,1374741.0
2025-05-02 11:30:00,17.3,17.4,17.26,17.32,800523.0,17.3,17.4,17.26,17.32,800523.0
2025-05-02 12:00:00,17.32,17.54,17.32,17.52,1187323.0,17.32,17.54,17.32,17.52,1187323.0
2025-05-02 12:30:00,17.52,17.56,17.41,17.41,737849.0,17.52,17.56,17.41,17.41,737849.0
2025-05-02 13:00:00,17.42,17.48,17.34,17.47,831448.0,17.42,17.48,17.34,17.47,831448.0
2025-05-02 13:30:00,17.48,17.5,17.36,17.38,737800.0,17.48,17.5,17.36,17.38,737800.0
2025-05-02 14:00:00,17.39,17.43,17.37,17.38,388430.0,17.39,17.43,17.37,17.38,388430.0
2025-05-02 14:30:00,17.38,17.44,17.32,17.35,550257.0,17.38,17.44,17.32,17.35,550257.0
2025-05-02 15:00:00,17.35,17.38,17.27,17.29,1091690.0,17.35,17.38,17.27,17.29,1091690.0
2025-05-02 15:30:00,17.28,17.38,17.26,17.38,3369856.0,17.28,17.38,17.26,17.38,3369856.0
2025-05-05 09:30:00,17.0,17.41,16.9,17.36,1943006.0,17.0,17.41,16.9,17.36,1943006.0
2025-05-05 10:00:00,17.36,17.61,17.35,17.58,1322680.0,17.36,17.61,17.35,17.58,1322680.0
2025-05-05 10:30:00,17.59,17.63,17.41,17.53,1324991.0,17.59,17.63,17.41,17.53,1324991.0
2025-05-05 11:00:00,17.54,17.67,17.52,17.64,1100483.0,17.54,17.67,17.52,17.64,1100483.0
2025-05-05 11:30:00,17.64,17.65,17.49,17.55,893279.0,17.64,17.65,17.49,17.55,893279.0
2025-05-05 12:00:00,17.55,17.6,17.5,17.6,402923.0,17.55,17.6,17.5,17.6,402923.0
2025-05-05 12:30:00,17.6,17.72,17.57,17.68,542241.0,17.6,17.72,17.57,17.68,542241.0
2025-05-05 13:00:00,17.68,17.68,17.56,17.61,397963.0,17.68,17.68,17.56,17.61,397963.0
2025-05-05 13:30:00,17.61,17.66,17.58,17.6,367529.0,17.61,17.66,17.58,17.6,367529.0
2025-05-05 14:00:00,17.6,17.63,17.56,17.57,225661.0,17.6,17.63,17.56,17.57,225661.0
2025-05-05 14:30:00,17.57,17.64,17.51,17.52,372817.0,17.57,17.64,17.51,17.52,372817.0
2025-05-05 15:00:00,17.52,17.53,17.42,17.44,605871.0,17.52,17.53,17.42,17.44,605871.0
2025-05-05 15:30:00,17.43,17.51,17.34,17.38,1813100.0,17.43,17.51,17.34,17.38,1813100.0
2025-05-06 09:30:00,16.98,17.17,16.78,17.08,1875389.0,16.98,17.17,16.78,17.08,1875389.0
2025-05-06 10:00:00,17.08,17.27,17.02,17.27,933442.0,17.08,17.27,17.02,17.27,933442.0
2025-05-06 10:30:00,17.27,17.29,17.15,17.16,355378.0,17.27,17.29,17.15,17.16,355378.0
2025-05-06 11:00:00,17.16,17.37,17.15,17.34,430900.0,17.16,17.37,17.15,17.34,430900.0
2025-05-06 11:30:00,17.34,17.43,17.31,17.34,479479.0,17.34,17.43,17.31,17.34,479479.0
2025-05-06 12:00:00,17.34,17.45,17.28,17.35,494544.0,17.34,17.45,17.28,17.35,494544.0
2025-05-06 12:30:00,17.35,17.39,17.24,17.25,288089.0,17.35,17.39,17.24,17.25,288089.0
2025-05-06 13:00:00,17.25,17.28,17.18,17.21,409889.0,17.25,17.28,17.18,17.21,409889.0
2025-05-06 13:30:00,17.21,17.24,17.18,17.21,195799.0,17.21,17.24,17.18,17.21,195799.0
2025-05-06 14:00:00,17.22,17.33,17.21,17.32,210295.0,17.22,17.33,17.21,17.32,210295.0
2025-05-06 14:30:00,17.32,17.36,17.29,17.35,266513.0,17.32,17.36,17.29,17.35,266513.0
2025-05-06 15:00:00,17.35,17.37,17.28,17.3,347845.0,17.35,17.37,17.28,17.3,347845.0
2025-05-06 15:30:00,17.3,17.31,17.21,17.28,1395529.0,17.3,17.31,17.21,17.28,1395529.0
2025-05-07 09:30:00,17.33,17.6,17.3,17.57,914636.0,17.33,17.6,17.3,17.57,914636.0
2025-05-07 10:00:00,17.57,17.59,17.46,17.48,761521.0,17.57,17.59,17.46,17.48,761521.0
2025-05-07 10:30:00,17.48,17.55,17.43,17.45,564708.0,17.48,17.55,17.43,17.45,564708.0
2025-05-07 11:00:00,17.44,17.48,17.37,17.46,328927.0,17.44,17.48,17.37,17.46,328927.0
2025-05-07 11:30:00,17.46,17.54,17.45,17.5,324688.0,17.46,17.54,17.45,17.5,324688.0
2025-05-07 12:00:00,17.49,17.51,17.43,17.46,328939.0,17.49,17.51,17.43,17.46,328939.0
2025-05-07 12:30:00,17.45,17.49,17.43,17.46,236638.0,17.45,17.49,17.43,17.46,236638.0
2025-05-07 13:00:00,17.46,17.48,17.39,17.4,365094.0,17.46,17.48,17.39,17.4,365094.0
2025-05-07 13:30:00,17.39,17.4,17.32,17.36,331923.0,17.39,17.4,17.32,17.36,331923.0
2025-05-07 14:00:00,17.34,17.4,17.15,17.26,690989.0,17.34,17.4,17.15,17.26,690989.0
2025-05-07 14:30:00,17.26,17.33,17.17,17.29,869533.0,17.26,17.33,17.17,17.29,869533.0
2025-05-07 15:00:00,17.29,17.31,17.15,17.16,444035.0,17.29,17.31,17.15,17.16,444035.0
2025-05-07 15:30:00,17.15,17.38,17.14,17.29,1483990.0,17.15,17.38,17.14,17.29,1483990.0
2025-05-08 09:30:00,17.55,17.73,17.45,17.73,1054850.0,17.55,17.73,17.45,17.73,1054850.0
2025-05-08 10:00:00,17.73,17.85,17.65,17.76,1026177.0,17.73,17.85,17.65,17.76,1026177.0
2025-05-08 10:30:00,17.76,17.88,17.65,17.69,903715.0,17.76,17.88,17.65,17.69,903715.0
2025-05-08 11:00:00,17.69,17.88,17.63,17.8,751585.0,17.69,17.88,17.63,17.8,751585.0
2025-05-08 11:30:00,17.8,17.97,17.76,17.91,1080454.0,17.8,17.97,17.76,17.91,1080454.0
2025-05-08 12:00:00,17.91,17.95,17.85,17.86,454560.0,17.91,17.95,17.85,17.86,454560.0
2025-05-08 12:30:00,17.86,18.06,17.86,18.05,501588.0,17.86,18.06,17.86,18.05,501588.0
2025-05-08 13:00:00,18.05,18.09,18.0,18.01,485592.0,18.05,18.09,18.0,18.01,485592.0
2025-05-08 13:30:00,18.02,18.03,17.89,17.9,575445.0,18.02,18.03,17.89,17.9,575445.0
2025-05-08 14:00:00,17.89,17.98,17.86,17.95,394194.0,17.89,17.98,17.86,17.95,394194.0
2025-05-08 14:30:00,17.95,17.99,17.9,17.91,509619.0,17.95,17.99,17.9,17.91,509619.0
2025-05-08 15:00:00,17.91,17.93,17.84,17.9,662717.0,17.91,17.93,17.84,17.9,662717.0
2025-05-08 15:30:00,17.9,17.97,17.84,17.87,2133734.0,17.9,17.97,17.84,17.87,2133734.0
2025-05-09 09:30:00,17.81,17.96,17.8,17.83,1291455.0,17.81,17.96,17.8,17.83,1291455.0
2025-05-09 10:00:00,17.83,17.88,17.54,17.58,952961.0,17.83,17.88,17.54,17.58,952961.0
2025-05-09 10:30:00,17.57,17.68,17.46,17.66,930661.0,17.57,17.68,17.46,17.66,930661.0
2025-05-09 11:00:00,17.65,17.73,17.64,17.71,469646.0,17.65,17.73,17.64,17.71,469646.0
2025-05-09 11:30:00,17.71,17.73,17.64,17.69,308931.0,17.71,17.73,17.64,17.69,308931.0
2025-05-09 12:00:00,17.69,17.69,17.56,17.62,257738.0,17.69,17.69,17.56,17.62,257738.0
2025-05-09 12:30:00,17.62,17.69,17.61,17.63,195925.0,17.62,17.69,17.61,17.63,195925.0
2025-05-09 13:00:00,17.62,17.72,17.61,17.71,224945.0,17.62,17.72,17.61,17.71,224945.0
2025-05-09 13:30:00,17.72,17.76,17.68,17.73,277062.0,17.72,17.76,17.68,17.73,277062.0
2025-05-09 14:00:00,17.73,17.73,17.68,17.7,181656.0,17.73,17.73,17.68,17.7,181656.0
2025-05-09 14:30:00,17.7,17.73,17.69,17.71,253223.0,17.7,17.73,17.69,17.71,253223.0
2025-05-09 15:00:00,17.71,17.76,17.63,17.64,321359.0,17.71,17.76,17.63,17.64,321359.0
2025-05-09 15:30:00,17.64,17.71,17.59,17.7,1352752.0,17.64,17.71,17.59,17.7,1352752.0
2025-05-12 09:30:00,18.89,19.4,18.84,19.0,4107766.0,18.89,19.4,18.84,19.0,4107766.0
2025-05-12 10:00:00,19.0,19.19,18.75,18.82,2332181.0,19.0,19.19,18.75,18.82,2332181.0
2025-05-12 10:30:00,18.82,18.92,18.67,18.85,1534725.0,18.82,18.92,18.67,18.85,1534725.0
2025-05-12 11:00:00,18.85,18.97,18.8,18.84,893733.0,18.85,18.97,18.8,18.84,893733.0
2025-05-12 11:30:00,18.84,18.96,18.8,18.9,1047624.0,18.84,18.96,18.8,18.9,1047624.0
2025-05-12 12:00:00,18.9,19.01,18.89,18.94,696390.0,18.9,19.01,18.89,18.94,696390.0
2025-05-12 12:30:00,18.95,19.1,18.94,19.09,713095.0,18.95,19.1,18.94,19.09,713095.0
2025-05-12 13:00:00,19.1,19.2,19.08,19.18,832334.0,19.1,19.2,19.08,19.18,832334.0
2025-05-12 13:30:00,19.18,19.21,19.11,19.15,719324.0,19.18,19.21,19.11,19.15,719324.0
2025-05-12 14:00:00,19.14,19.21,19.08,19.13,699136.0,19.14,19.21,19.08,19.13,699136.0
2025-05-12 14:30:00,19.13,19.19,19.11,19.13,600121.0,19.13,19.19,19.11,19.13,600121.0
2025-05-12 15:00:00,19.13,19.13,19.05,19.07,1037507.0,19.13,19.13,19.05,19.07,1037507.0
2025-05-12 15:30:00,19.08,19.22,19.06,19.16,2927072.0,19.08,19.22,19.06,19.16,2927072.0
2025-05-13 09:30:00,19.22,19.43,19.08,19.31,1829819.0,19.22,19.43,19.08,19.31,1829819.0
2025-05-13 10:00:00,19.31,19.51,19.29,19.38,1614197.0,19.31,19.51,19.29,19.38,1614197.0
2025-05-13 10:30:00,19.38,19.4,19.24,19.37,1206804.0,19.38,19.4,19.24,19.37,1206804.0
2025-05-13 11:00:00,19.37,19.39,19.21,19.3,1305309.0,19.37,19.39,19.21,19.3,1305309.0
2025-05-13 11:30:00,19.3,19.5,19.24,19.35,1450261.0,19.3,19.5,19.24,19.35,1450261.0
2025-05-13 12:00:00,19.36,19.36,19.22,19.27,590067.0,19.36,19.36,19.22,19.27,590067.0
2025-05-13 12:30:00,19.27,19.35,19.23,19.3,570574.0,19.27,19.35,19.23,19.3,570574.0
2025-05-13 13:00:00,19.3,19.36,19.27,19.33,440278.0,19.3,19.36,19.27,19.33,440278.0
2025-05-13 13:30:00,19.34,19.38,19.26,19.28,635573.0,19.34,19.38,19.26,19.28,635573.0
2025-05-13 14:00:00,19.28,19.29,19.19,19.23,732225.0,19.28,19.29,19.19,19.23,732225.0
2025-05-13 14:30:00,19.23,19.26,19.11,19.25,1520437.0,19.23,19.26,19.11,19.25,1520437.0
2025-05-13 15:00:00,19.25,19.36,19.22,19.34,1146920.0,19.25,19.36,19.22,19.34,1146920.0
2025-05-13 15:30:00,19.35,19.44,19.33,19.34,4721652.0,19.35,19.44,19.33,19.34,4721652.0
2025-05-14 09:30:00,19.34,19.68,19.33,19.55,2077313.0,19.34,19.68,19.33,19.55,2077313.0
2025-05-14 10:00:00,19.55,19.68,19.4,19.5,1234640.0,19.55,19.68,19.4,19.5,1234640.0
2025-05-14 10:30:00,19.49,19.57,19.42,19.51,976345.0,19.49,19.57,19.42,19.51,976345.0
2025-05-14 11:00:00,19.5,19.58,19.4,19.55,575648.0,19.5,19.58,19.4,19.55,575648.0
2025-05-14 11:30:00,19.55,19.59,19.45,19.46,460622.0,19.55,19.59,19.45,19.46,460622.0
2025-05-14 12:00:00,19.46,19.59,19.44,19.55,595145.0,19.46,19.59,19.44,19.55,595145.0
2025-05-14 12:30:00,19.55,19.62,19.43,19.46,833510.0,19.55,19.62,19.43,19.46,833510.0
2025-05-14 13:00:00,19.46,19.53,19.43,19.48,415589.0,19.46,19.53,19.43,19.48,415589.0
2025-05-14 13:30:00,19.48,19.53,19.45,19.53,434935.0,19.48,19.53,19.45,19.53,434935.0
2025-05-14 14:00:00,19.53,19.53,19.41,19.42,607378.0,19.53,19.53,19.41,19.42,607378.0
2025-05-14 14:30:00,19.42,19.48,19.4,19.46,470987.0,19.42,19.48,19.4,19.46,470987.0
2025-05-14 15:00:00,19.46,19.54,19.43,19.5,604902.0,19.46,19.54,19.43,19.5,604902.0
2025-05-14 15:30:00,19.5,19.54,19.43,19.44,2455019.0,19.5,19.54,19.43,19.44,2455019.0
2025-05-15 09:30:00,19.24,19.37,19.03,19.04,1412410.0,19.24,19.37,19.03,19.04,1412410.0
2025-05-15 10:00:00,19.04,19.13,18.93,18.98,929916.0,19.04,19.13,18.93,18.98,929916.0
2025-05-15 10:30:00,18.98,19.0,18.86,18.98,1097301.0,18.98,19.0,18.86,18.98,1097301.0
2025-05-15 11:00:00,18.97,19.22,18.96,19.16,929159.0,18.97,19.22,18.96,19.16,929159.0
2025-05-15 11:30:00,19.16,19.26,19.14,19.22,355801.0,19.16,19.26,19.14,19.22,355801.0
2025-05-15 12:00:00,19.23,19.29,19.14,19.2,416470.0,19.23,19.29,19.14,19.2,416470.0
2025-05-15 12:30:00,19.2,19.33,19.18,19.32,351331.0,19.2,19.33,19.18,19.32,351331.0
2025-05-15 13:00:00,19.32,19.32,19.23,19.25,284228.0,19.32,19.32,19.23,19.25,284228.0
2025-05-15 13:30:00,19.24,19.24,19.12,19.14,381745.0,19.24,19.24,19.12,19.14,381745.0
2025-05-15 14:00:00,19.14,19.16,19.07,19.13,373210.0,19.14,19.16,19.07,19.13,373210.0
2025-05-15 14:30:00,19.13,19.15,19.1,19.14,261667.0,19.13,19.15,19.1,19.14,261667.0
2025-05-15 15:00:00,19.14,19.15,19.06,19.09,496393.0,19.14,19.15,19.06,19.09,496393.0
2025-05-15 15:30:00,19.1,19.15,19.05,19.09,1249105.0,19.1,19.15,19.05,19.09,1249105.0
2025-05-16 09:30:00,19.22,19.32,19.08,19.3,1062464.0,19.22,19.32,19.08,19.3,1062464.0
2025-05-16 10:00:00,19.31,19.35,19.16,19.28,1224809.0,19.31,19.35,19.16,19.28,1224809.0
2025-05-16 10:30:00,19.27,19.28,19.12,19.21,811396.0,19.27,19.28,19.12,19.21,811396.0
2025-05-16 11:00:00,19.21,19.26,19.15,19.19,356392.0,19.21,19.26,19.15,19.19,356392.0
2025-05-16 11:30:00,19.19,19.25,19.17,19.25,388924.0,19.19,19.25,19.17,19.25,388924.0
2025-05-16 12:00:00,19.25,19.26,19.19,19.23,438287.0,19.25,19.26,19.19,19.23,438287.0
2025-05-16 12:30:00,19.23,19.27,19.2,19.23,262536.0,19.23,19.27,19.2,19.23,262536.0
2025-05-16 13:00:00,19.23,19.32,19.22,19.26,362549.0,19.23,19.32,19.22,19.26,362549.0
2025-05-16 13:30:00,19.26,19.32,19.24,19.28,441433.0,19.26,19.32,19.24,19.28,441433.0
2025-05-16 14:00:00,19.29,19.33,19.26,19.32,430297.0,19.29,19.33,19.26,19.32,430297.0
2025-05-16 14:30:00,19.31,19.34,19.3,19.3,213994.0,19.31,19.34,19.3,19.3,213994.0
2025-05-16 15:00:00,19.3,19.37,19.29,19.3,387665.0,19.3,19.37,19.29,19.3,387665.0
2025-05-16 15:30:00,19.3,19.33,19.25,19.26,1625970.0,19.3,19.33,19.25,19.26,1625970.0
2025-05-19 09:30:00,18.71,18.85,18.38,18.76,2359288.0,18.71,18.85,18.38,18.76,2359288.0
2025-05-19 10:00:00,18.76,18.94,18.74,18.79,1181912.0,18.76,18.94,18.74,18.79,1181912.0
2025-05-19 10:30:00,18.8,18.9,18.77,18.88,483245.0,18.8,18.9,18.77,18.88,483245.0
2025-05-19 11:00:00,18.88,18.93,18.85,18.88,462596.0,18.88,18.93,18.85,18.88,462596.0
2025-05-19 11:30:00,18.88,18.94,18.85,18.88,420427.0,18.88,18.94,18.85,18.88,420427.0
2025-05-19 12:00:00,18.88,18.95,18.87,18.91,352157.0,18.88,18.95,18.87,18.91,352157.0
2025-05-19 12:30:00,18.91,18.92,18.84,18.88,432161.0,18.91,18.92,18.84,18.88,432161.0
2025-05-19 13:00:00,18.88,18.97,18.86,18.91,526121.0,18.88,18.97,18.86,18.91,526121.0
2025-05-19 13:30:00,18.91,18.94,18.88,18.89,459830.0,18.91,18.94,18.88,18.89,459830.0
2025-05-19 14:00:00,18.89,18.9,18.81,18.86,407982.0,18.89,18.9,18.81,18.86,407982.0
2025-05-19 14:30:00,18.86,18.88,18.83,18.84,387084.0,18.86,18.88,18.83,18.84,387084.0
2025-05-19 15:00:00,18.84,18.86,18.8,18.8,617766.0,18.84,18.86,18.8,18.8,617766.0
2025-05-19 15:30:00,18.8,18.92,18.8,18.9,1807433.0,18.8,18.92,18.8,18.9,1807433.0
2025-05-20 09:30:00,18.43,18.5,18.19,18.36,2985226.0,18.43,18.5,18.19,18.36,2985226.0
2025-05-20 10:00:00,18.37,18.45,18.36,18.38,1396564.0,18.37,18.45,18.36,18.38,1396564.0
2025-05-20 10:30:00,18.37,18.55,18.33,18.39,920090.0,18.37,18.55,18.33,18.39,920090.0
2025-05-20 11:00:00,18.38,18.47,18.37,18.43,399122.0,18.38,18.47,18.37,18.43,399122.0
2025-05-20 11:30:00,18.44,18.45,18.38,18.41,454146.0,18.44,18.45,18.38,18.41,454146.0
2025-05-20 12:00:00,18.4,18.4,18.32,18.35,414142.0,18.4,18.4,18.32,18.35,414142.0
2025-05-20 12:30:00,18.34,18.36,18.31,18.34,258020.0,18.34,18.36,18.31,18.34,258020.0
2025-05-20 13:00:00,18.34,18.34,18.28,18.3,361647.0,18.34,18.34,18.28,18.3,361647.0
2025-05-20 13:30:00,18.3,18.35,18.27,18.28,375067.0,18.3,18.35,18.27,18.28,375067.0
2025-05-20 14:00:00,18.28,18.3,18.16,18.18,445757.0,18.28,18.3,18.16,18.18,445757.0
2025-05-20 14:30:00,18.18,18.21,18.14,18.16,747803.0,18.18,18.21,18.14,18.16,747803.0
2025-05-20 15:00:00,18.16,18.16,18.06,18.14,830840.0,18.16,18.16,18.06,18.14,830840.0
2025-05-20 15:30:00,18.14,18.22,18.14,18.17,1923001.0,18.14,18.22,18.14,18.17,1923001.0
2025-05-21 09:30:00,17.9,17.9,17.73,17.79,1113121.0,17.9,17.9,17.73,17.79,1113121.0
2025-05-21 10:00:00,17.79,17.86,17.73,17.76,783824.0,17.79,17.86,17.73,17.76,783824.0
2025-05-21 10:30:00,17.76,17.8,17.7,17.79,778353.0,17.76,17.8,17.7,17.79,778353.0
2025-05-21 11:00:00,17.8,17.8,17.73,17.76,729060.0,17.8,17.8,17.73,17.76,729060.0
2025-05-21 11:30:00,17.76,17.81,17.75,17.77,465653.0,17.76,17.81,17.75,17.77,465653.0
2025-05-21 12:00:00,17.77,17.79,17.69,17.71,434385.0,17.77,17.79,17.69,17.71,434385.0
2025-05-21 12:30:00,17.71,17.75,17.7,17.72,254691.0,17.71,17.75,17.7,17.72,254691.0
2025-05-21 13:00:00,17.71,17.73,17.45,17.46,783479.0,17.71,17.73,17.45,17.46,783479.0
2025-05-21 13:30:00,17.46,17.65,17.43,17.5,618004.0,17.46,17.65,17.43,17.5,618004.0
2025-05-21 14:00:00,17.5,17.52,17.35,17.42,883544.0,17.5,17.52,17.35,17.42,883544.0
2025-05-21 14:30:00,17.43,17.44,17.25,17.27,852564.0,17.43,17.44,17.25,17.27,852564.0
2025-05-21 15:00:00,17.27,17.3,17.12,17.17,1239312.0,17.27,17.3,17.12,17.17,1239312.0
2025-05-21 15:30:00,17.17,17.27,17.17,17.21,2489531.0,17.17,17.27,17.17,17.21,2489531.0
2025-05-22 09:30:00,17.24,17.37,17.13,17.34,1478457.0,17.24,17.37,17.13,17.34,1478457.0
2025-05-22 10:00:00,17.35,17.36,17.08,17.11,1346500.0,17.35,17.36,17.08,17.11,1346500.0
2025-05-22 10:30:00,17.12,17.18,17.05,17.1,934083.0,17.12,17.18,17.05,17.1,934083.0
2025-05-22 11:00:00,17.11,17.21,17.11,17.13,473318.0,17.11,17.21,17.11,17.13,473318.0
2025-05-22 11:30:00,17.13,17.27,17.11,17.22,377341.0,17.13,17.27,17.11,17.22,377341.0
2025-05-22 12:00:00,17.23,17.31,17.21,17.23,388171.0,17.23,17.31,17.21,17.23,388171.0
2025-05-22 12:30:00,17.23,17.25,17.19,17.2,324070.0,17.23,17.25,17.19,17.2,324070.0
2025-05-22 13:00:00,17.2,17.31,17.19,17.3,269194.0,17.2,17.31,17.19,17.3,269194.0
2025-05-22 13:30:00,17.3,17.36,17.27,17.35,538971.0,17.3,17.36,17.27,17.35,538971.0
2025-05-22 14:00:00,17.35,17.43,17.32,17.41,487504.0,17.35,17.43,17.32,17.41,487504.0
2025-05-22 14:30:00,17.4,17.48,17.4,17.46,498385.0,17.4,17.48,17.4,17.46,498385.0
2025-05-22 15:00:00,17.47,17.6,17.46,17.59,605672.0,17.47,17.6,17.46,17.59,605672.0
2025-05-22 15:30:00,17.59,17.59,17.43,17.44,1730658.0,17.59,17.59,17.43,17.44,1730658.0
2025-05-23 09:30:00,16.91,17.25,16.87,17.2,950967.0,16.91,17.25,16.87,17.2,950967.0
2025-05-23 10:00:00,17.19,17.3,17.16,17.2,569576.0,17.19,17.3,17.16,17.2,569576.0
2025-05-23 10:30:00,17.2,17.28,17.17,17.18,408298.0,17.2,17.28,17.17,17.18,408298.0
2025-05-23 11:00:00,17.18,17.27,17.17,17.23,263456.0,17.18,17.27,17.17,17.23,263456.0
2025-05-23 11:30:00,17.24,17.27,17.21,17.21,262472.0,17.24,17.27,17.21,17.21,262472.0
2025-05-23 12:00:00,17.21,17.33,17.21,17.29,336636.0,17.21,17.33,17.21,17.29,336636.0
2025-05-23 12:30:00,17.3,17.34,17.25,17.28,314955.0,17.3,17.34,17.25,17.28,314955.0
2025-05-23 13:00:00,17.28,17.36,17.27,17.35,311656.0,17.28,17.36,17.27,17.35,311656.0
2025-05-23 13:30:00,17.34,17.34,17.28,17.32,232274.0,17.34,17.34,17.28,17.32,232274.0
2025-05-23 14:00:00,17.32,17.38,17.31,17.32,309621.0,17.32,17.38,17.31,17.32,309621.0
2025-05-23 14:30:00,17.32,17.39,17.32,17.37,220468.0,17.32,17.39,17.32,17.37,220468.0
2025-05-23 15:00:00,17.37,17.4,17.34,17.37,243878.0,17.37,17.4,17.34,17.37,243878.0
2025-05-23 15:30:00,17.37,17.4,17.3,17.32,1090889.0,17.37,17.4,17.3,17.32,1090889.0
2025-05-27 09:30:00,17.77,17.86,17.71,17.8,1268575.0,17.77,17.86,17.71,17.8,1268575.0
2025-05-27 10:00:00,17.8,18.09,17.8,18.03,1825452.0,17.8,18.09,17.8,18.03,1825452.0
2025-05-27 10:30:00,18.03,18.18,17.99,18.16,1146114.0,18.03,18.18,17.99,18.16,1146114.0
2025-05-27 11:00:00,18.15,18.31,18.13,18.26,1079433.0,18.15,18.31,18.13,18.26,1079433.0
2025-05-27 11:30:00,18.26,18.28,18.21,18.23,799804.0,18.26,18.28,18.21,18.23,799804.0
2025-05-27 12:00:00,18.22,18.24,18.13,18.16,666117.0,18.22,18.24,18.13,18.16,666117.0
2025-05-27 12:30:00,18.16,18.25,18.15,18.15,660221.0,18.16,18.25,18.15,18.15,660221.0
2025-05-27 13:00:00,18.15,18.22,18.15,18.18,619135.0,18.15,18.22,18.15,18.18,619135.0
2025-05-27 13:30:00,18.18,18.2,18.14,18.15,526422.0,18.18,18.2,18.14,18.15,526422.0
2025-05-27 14:00:00,18.15,18.19,18.06,18.06,707764.0,18.15,18.19,18.06,18.06,707764.0
2025-05-27 14:30:00,18.07,18.08,17.98,17.98,572612.0,18.07,18.08,17.98,17.98,572612.0
2025-05-27 15:00:00,17.98,18.04,17.97,18.02,572643.0,17.98,18.04,17.97,18.02,572643.0
2025-05-27 15:30:00,18.02,18.1,17.99,18.09,2103869.0,18.02,18.1,17.99,18.09,2103869.0
2025-05-28 09:30:00,18.02,18.1,17.66,17.75,1640047.0,18.02,18.1,17.66,17.75,1640047.0
2025-05-28 10:00:00,17.75,17.82,17.68,17.71,726964.0,17.75,17.82,17.68,17.71,726964.0
2025-05-28 10:30:00,17.71,17.75,17.67,17.71,550298.0,17.71,17.75,17.67,17.71,550298.0
2025-05-28 11:00:00,17.72,17.76,17.68,17.72,365154.0,17.72,17.76,17.68,17.72,365154.0
2025-05-28 11:30:00,17.72,17.77,17.67,17.67,422345.0,17.72,17.77,17.67,17.67,422345.0
2025-05-28 12:00:00,17.68,17.76,17.67,17.73,352872.0,17.68,17.76,17.67,17.73,352872.0
2025-05-28 12:30:00,17.73,17.77,17.71,17.73,407547.0,17.73,17.77,17.71,17.73,407547.0
2025-05-28 13:00:00,17.73,17.76,17.69,17.71,269231.0,17.73,17.76,17.69,17.71,269231.0
2025-05-28 13:30:00,17.71,17.73,17.66,17.67,279168.0,17.71,17.73,17.66,17.67,279168.0
2025-05-28 14:00:00,17.66,17.71,17.65,17.67,275472.0,17.66,17.71,17.65,17.67,275472.0
2025-05-28 14:30:00,17.67,17.68,17.57,17.64,444480.0,17.67,17.68,17.57,17.64,444480.0
2025-05-28 15:00:00,17.64,17.7,17.62,17.63,483998.0,17.64,17.7,17.62,17.63,483998.0
2025-05-28 15:30:00,17.62,17.65,17.52,17.54,1461958.0,17.62,17.65,17.52,17.54,1461958.0
2025-05-29 09:30:00,17.65,17.81,17.55,17.78,1237102.0,17.65,17.81,17.55,17.78,1237102.0
2025-05-29 10:00:00,17.77,17.84,17.58,17.66,720892.0,17.77,17.84,17.58,17.66,720892.0
2025-05-29 10:30:00,17.66,17.75,17.62,17.64,691310.0,17.66,17.75,17.62,17.64,691310.0
2025-05-29 11:00:00,17.64,17.65,17.56,17.63,428973.0,17.64,17.65,17.56,17.63,428973.0
2025-05-29 11:30:00,17.63,17.64,17.46,17.48,567063.0,17.63,17.64,17.46,17.48,567063.0
2025-05-29 12:00:00,17.48,17.54,17.43,17.51,470018.0,17.48,17.54,17.43,17.51,470018.0
2025-05-29 12:30:00,17.51,17.6,17.5,17.59,312211.0,17.51,17.6,17.5,17.59,312211.0
2025-05-29 13:00:00,17.59,17.62,17.5,17.52,254967.0,17.59,17.62,17.5,17.52,254967.0
2025-05-29 13:30:00,17.52,17.57,17.48,17.5,382604.0,17.52,17.57,17.48,17.5,382604.0
2025-05-29 14:00:00,17.5,17.56,17.48,17.49,299784.0,17.5,17.56,17.48,17.49,299784.0
2025-05-29 14:30:00,17.5,17.55,17.48,17.52,312446.0,17.5,17.55,17.48,17.52,312446.0
2025-05-29 15:00:00,17.52,17.55,17.49,17.53,450396.0,17.52,17.55,17.49,17.53,450396.0
2025-05-29 15:30:00,17.53,17.6,17.52,17.6,1215235.0,17.53,17.6,17.52,17.6,1215235.0
2025-05-30 09:30:00,17.5,17.6,17.42,17.43,766425.0,17.5,17.6,17.42,17.43,766425.0
2025-05-30 10:00:00,17.44,17.52,17.43,17.46,562518.0,17.44,17.52,17.43,17.46,562518.0
2025-05-30 10:30:00,17.46,17.55,17.43,17.55,689970.0,17.46,17.55,17.43,17.55,689970.0
2025-05-30 11:00:00,17.55,17.62,17.5,17.6,466071.0,17.55,17.62,17.5,17.6,466071.0
2025-05-30 11:30:00,17.61,17.66,17.55,17.64,458832.0,17.61,17.66,17.55,17.64,458832.0
2025-05-30 12:00:00,17.64,17.73,17.57,17.59,629863.0,17.64,17.73,17.57,17.59,629863.0
2025-05-30 12:30:00,17.59,17.61,17.44,17.59,656879.0,17.59,17.61,17.44,17.59,656879.0
2025-05-30 13:00:00,17.58,17.71,17.55,17.69,393503.0,17.58,17.71,17.55,17.69,393503.0
2025-05-30 13:30:00,17.69,17.73,17.67,17.69,413389.0,17.69,17.73,17.67,17.69,413389.0
2025-05-30 14:00:00,17.68,17.75,17.68,17.73,452576.0,17.68,17.75,17.68,17.73,452576.0
2025-05-30 14:30:00,17.73,17.73,17.66,17.68,440790.0,17.73,17.73,17.66,17.68,440790.0
2025-05-30 15:00:00,17.68,17.8,17.67,17.76,462195.0,17.68,17.8,17.67,17.76,462195.0
2025-05-30 15:30:00,17.76,17.8,17.64,17.64,1708974.0,17.76,17.8,17.64,17.64,1708974.0
2025-06-02 09:30:00,17.5,17.54,17.2,17.28,1314924.0,17.5,17.54,17.2,17.28,1314924.0
2025-06-02 10:00:00,17.28,17.54,17.23,17.53,833336.0,17.28,17.54,17.23,17.53,833336.0
2025-06-02 10:30:00,17.54,17.54,17.34,17.41,868294.0,17.54,17.54,17.34,17.41,868294.0
2025-06-02 11:00:00,17.41,17.44,17.35,17.37,357451.0,17.41,17.44,17.35,17.37,357451.0
2025-06-02 11:30:00,17.37,17.5,17.36,17.45,420910.0,17.37,17.5,17.36,17.45,420910.0
2025-06-02 12:00:00,17.45,17.55,17.43,17.54,305845.0,17.45,17.55,17.43,17.54,305845.0
2025-06-02 12:30:00,17.53,17.58,17.51,17.57,291282.0,17.53,17.58,17.51,17.57,291282.0
2025-06-02 13:00:00,17.57,17.59,17.53,17.57,288482.0,17.57,17.59,17.53,17.57,288482.0
2025-06-02 13:30:00,17.57,17.59,17.51,17.58,399961.0,17.57,17.59,17.51,17.58,399961.0
2025-06-02 14:00:00,17.59,17.64,17.55,17.62,366717.0,17.59,17.64,17.55,17.62,366717.0
2025-06-02 14:30:00,17.62,17.64,17.59,17.62,267048.0,17.62,17.64,17.59,17.62,267048.0
2025-06-02 15:00:00,17.63,17.67,17.6,17.66,302406.0,17.63,17.67,17.6,17.66,302406.0
2025-06-02 15:30:00,17.66,17.74,17.64,17.66,1231098.0,17.66,17.74,17.64,17.66,1231098.0
2025-06-03 09:30:00,17.68,17.87,17.6,17.72,882654.0,17.68,17.87,17.6,17.72,882654.0
2025-06-03 10:00:00,17.72,17.97,17.72,17.96,601509.0,17.72,17.97,17.72,17.96,601509.0
2025-06-03 10:30:00,17.96,18.03,17.94,17.99,651678.0,17.96,18.03,17.94,17.99,651678.0
2025-06-03 11:00:00,18.0,18.05,17.98,18.02,415519.0,18.0,18.05,17.98,18.02,415519.0
2025-06-03 11:30:00,18.01,18.12,18.01,18.1,458388.0,18.01,18.12,18.01,18.1,458388.0
2025-06-03 12:00:00,18.1,18.16,18.08,18.14,464585.0,18.1,18.16,18.08,18.14,464585.0
2025-06-03 12:30:00,18.14,18.19,18.14,18.15,464210.0,18.14,18.19,18.14,18.15,464210.0
2025-06-03 13:00:00,18.16,18.19,18.12,18.14,267830.0,18.16,18.19,18.12,18.14,267830.0
2025-06-03 13:30:00,18.14,18.21,18.12,18.2,430391.0,18.14,18.21,18.12,18.2,430391.0
2025-06-03 14:00:00,18.2,18.26,18.19,18.26,683700.0,18.2,18.26,18.19,18.26,683700.0
2025-06-03 14:30:00,18.26,18.28,18.22,18.23,601792.0,18.26,18.28,18.22,18.23,601792.0
2025-06-03 15:00:00,18.22,18.27,18.21,18.27,513935.0,18.22,18.27,18.21,18.27,513935.0
2025-06-03 15:30:00,18.27,18.33,18.22,18.28,1776667.0,18.27,18.33,18.22,18.28,1776667.0
2025-06-04 09:30:00,18.26,18.33,18.14,18.17,772816.0,18.26,18.33,18.14,18.17,772816.0
2025-06-04 10:00:00,18.17,18.26,18.04,18.24,793232.0,18.17,18.26,18.04,18.24,793232.0
2025-06-04 10:30:00,18.25,18.28,18.15,18.21,544136.0,18.25,18.28,18.15,18.21,544136.0
2025-06-04 11:00:00,18.22,18.27,18.12,18.23,522154.0,18.22,18.27,18.12,18.23,522154.0
2025-06-04 11:30:00,18.23,18.29,18.19,18.21,358996.0,18.23,18.29,18.19,18.21,358996.0
2025-06-04 12:00:00,18.21,18.27,18.17,18.18,323803.0,18.21,18.27,18.17,18.18,323803.0
2025-06-04 12:30:00,18.19,18.25,18.19,18.23,245897.0,18.19,18.25,18.19,18.23,245897.0
2025-06-04 13:00:00,18.23,18.26,18.2,18.23,250478.0,18.23,18.26,18.2,18.23,250478.0
2025-06-04 13:30:00,18.22,18.23,18.13,18.15,583947.0,18.22,18.23,18.13,18.15,583947.0
2025-06-04 14:00:00,18.14,18.19,18.13,18.14,508466.0,18.14,18.19,18.13,18.14,508466.0
2025-06-04 14:30:00,18.14,18.36,18.13,18.33,1098723.0,18.14,18.36,18.13,18.33,1098723.0
2025-06-04 15:00:00,18.32,18.43,18.32,18.41,1220434.0,18.32,18.43,18.32,18.41,1220434.0
2025-06-04 15:30:00,18.4,18.46,18.38,18.38,2714423.0,18.4,18.46,18.38,18.38,2714423.0
2025-06-05 09:30:00,18.6,19.23,18.48,19.16,3323698.0,18.6,19.23,18.48,19.16,3323698.0
2025-06-05 10:00:00,19.16,19.5,19.15,19.42,3470692.0,19.16,19.5,19.15,19.42,3470692.0
2025-06-05 10:30:00,19.42,19.61,19.3,19.49,2791047.0,19.42,19.61,19.3,19.49,2791047.0
2025-06-05 11:00:00,19.49,19.6,19.46,19.6,1324881.0,19.49,19.6,19.46,19.6,1324881.0
2025-06-05 11:30:00,19.6,19.61,19.51,19.55,1015266.0,19.6,19.61,19.51,19.55,1015266.0
2025-06-05 12:00:00,19.55,19.71,19.54,19.68,1042187.0,19.55,19.71,19.54,19.68,1042187.0
2025-06-05 12:30:00,19.68,19.72,19.42,19.46,1025720.0,19.68,19.72,19.42,19.46,1025720.0
2025-06-05 13:00:00,19.46,19.65,19.43,19.59,1252403.0,19.46,19.65,19.43,19.59,1252403.0
2025-06-05 13:30:00,19.59,19.68,19.56,19.63,617741.0,19.59,19.68,19.56,19.63,617741.0
2025-06-05 14:00:00,19.62,19.66,19.51,19.54,1011781.0,19.62,19.66,19.51,19.54,1011781.0
2025-06-05 14:30:00,19.55,19.57,19.45,19.45,868167.0,19.55,19.57,19.45,19.45,868167.0
2025-06-05 15:00:00,19.46,19.48,19.1,19.23,1492278.0,19.46,19.48,19.1,19.23,1492278.0
2025-06-05 15:30:00,19.23,19.43,19.23,19.34,3573528.0,19.23,19.43,19.23,19.34,3573528.0
2025-06-06 09:30:00,19.65,19.86,19.43,19.73,2344089.0,19.65,19.86,19.43,19.73,2344089.0
2025-06-06 10:00:00,19.73,19.75,19.6,19.64,1325519.0,19.73,19.75,19.6,19.64,1325519.0
2025-06-06 10:30:00,19.64,19.74,19.61,19.65,760350.0,19.64,19.74,19.61,19.65,760350.0
2025-06-06 11:00:00,19.65,19.68,19.46,19.59,873918.0,19.65,19.68,19.46,19.59,873918.0
2025-06-06 11:30:00,19.59,19.64,19.52,19.53,508232.0,19.59,19.64,19.52,19.53,508232.0
2025-06-06 12:00:00,19.53,19.55,19.47,19.5,419449.0,19.53,19.55,19.47,19.5,419449.0
2025-06-06 12:30:00,19.5,19.53,19.34,19.36,458116.0,19.5,19.53,19.34,19.36,458116.0
2025-06-06 13:00:00,19.36,19.37,19.28,19.32,737126.0,19.36,19.37,19.28,19.32,737126.0
2025-06-06 13:30:00,19.32,19.39,19.3,19.36,409167.0,19.32,19.39,19.3,19.36,409167.0
2025-06-06 14:00:00,19.37,19.49,19.36,19.46,366339.0,19.37,19.49,19.36,19.46,366339.0
2025-06-06 14:30:00,19.47,19.5,19.41,19.44,462488.0,19.47,19.5,19.41,19.44,462488.0
2025-06-06 15:00:00,19.44,19.48,19.43,19.46,543802.0,19.44,19.48,19.43,19.46,543802.0
2025-06-06 15:30:00,19.46,19.6,19.43,19.55,2155529.0,19.46,19.6,19.43,19.55,2155529.0
2025-06-09 09:30:00,19.8,20.15,19.72,20.14,2279808.0,19.8,20.15,19.72,20.14,2279808.0
2025-06-09 10:00:00,20.14,20.14,19.89,19.91,1392101.0,20.14,20.14,19.89,19.91,1392101.0
2025-06-09 10:30:00,19.91,19.94,19.61,19.73,1527744.0,19.91,19.94,19.61,19.73,1527744.0
2025-06-09 11:00:00,19.73,19.84,19.61,19.67,1130102.0,19.73,19.84,19.61,19.67,1130102.0
2025-06-09 11:30:00,19.67,19.7,19.57,19.6,655184.0,19.67,19.7,19.57,19.6,655184.0
2025-06-09 12:00:00,19.6,19.65,19.52,19.53,593886.0,19.6,19.65,19.52,19.53,593886.0
2025-06-09 12:30:00,19.53,19.57,19.48,19.54,600046.0,19.53,19.57,19.48,19.54,600046.0
2025-06-09 13:00:00,19.54,19.67,19.52,19.66,545223.0,19.54,19.67,19.52,19.66,545223.0
2025-06-09 13:30:00,19.65,19.66,19.58,19.63,445126.0,19.65,19.66,19.58,19.63,445126.0
2025-06-09 14:00:00,19.63,19.7,19.6,19.62,415689.0,19.63,19.7,19.6,19.62,415689.0
2025-06-09 14:30:00,19.62,19.63,19.56,19.58,413270.0,19.62,19.63,19.56,19.58,413270.0
2025-06-09 15:00:00,19.59,19.62,19.55,19.56,456185.0,19.59,19.62,19.55,19.56,456185.0
2025-06-09 15:30:00,19.55,19.67,19.54,19.6,2012788.0,19.55,19.67,19.54,19.6,2012788.0
2025-06-10 09:30:00,19.62,19.68,19.48,19.61,929855.0,19.62,19.68,19.48,19.61,929855.0
2025-06-10 10:00:00,19.62,19.85,19.59,19.84,765797.0,19.62,19.85,19.59,19.84,765797.0
2025-06-10 10:30:00,19.83,19.85,19.67,19.7,1760208.0,19.83,19.85,19.67,19.7,1760208.0
2025-06-10 11:00:00,19.7,19.77,19.66,19.76,574759.0,19.7,19.77,19.66,19.76,574759.0
2025-06-10 11:30:00,19.76,19.81,19.7,19.71,932349.0,19.76,19.81,19.7,19.71,932349.0
2025-06-10 12:00:00,19.71,19.77,19.62,19.66,412968.0,19.71,19.77,19.62,19.66,412968.0
2025-06-10 12:30:00,19.66,19.69,19.64,19.65,211140.0,19.66,19.69,19.64,19.65,211140.0
2025-06-10 13:00:00,19.66,19.7,19.64,19.67,278916.0,19.66,19.7,19.64,19.67,278916.0
2025-06-10 13:30:00,19.66,19.67,19.63,19.64,291294.0,19.66,19.67,19.63,19.64,291294.0
2025-06-10 14:00:00,19.64,19.64,19.57,19.59,631585.0,19.64,19.64,19.57,19.59,631585.0
2025-06-10 14:30:00,19.59,19.68,19.57,19.63,647567.0,19.59,19.68,19.57,19.63,647567.0
2025-06-10 15:00:00,19.63,19.7,19.63,19.69,739309.0,19.63,19.7,19.63,19.69,739309.0
2025-06-10 15:30:00,19.69,19.75,19.66,19.74,1677099.0,19.69,19.75,19.66,19.74,1677099.0
2025-06-11 09:30:00,19.79,19.84,19.47,19.64,1564053.0,19.79,19.84,19.47,19.64,1564053.0
2025-06-11 10:00:00,19.64,19.68,19.58,19.63,1155206.0,19.64,19.68,19.58,19.63,1155206.0
2025-06-11 10:30:00,19.62,19.62,19.44,19.46,1223396.0,19.62,19.62,19.44,19.46,1223396.0
2025-06-11 11:00:00,19.46,19.54,19.43,19.44,548937.0,19.46,19.54,19.43,19.44,548937.0
2025-06-11 11:30:00,19.44,19.46,19.39,19.45,460929.0,19.44,19.46,19.39,19.45,460929.0
2025-06-11 12:00:00,19.44,19.46,19.3,19.39,533962.0,19.44,19.46,19.3,19.39,533962.0
2025-06-11 12:30:00,19.39,19.44,19.38,19.43,403289.0,19.39,19.44,19.38,19.43,403289.0
2025-06-11 13:00:00,19.43,19.54,19.41,19.53,575440.0,19.43,19.54,19.41,19.53,575440.0
2025-06-11 13:30:00,19.53,19.57,19.42,19.43,975203.0,19.53,19.57,19.42,19.43,975203.0
2025-06-11 14:00:00,19.43,19.46,19.06,19.07,1128934.0,19.43,19.46,19.06,19.07,1128934.0
2025-06-11 14:30:00,19.07,19.16,19.03,19.05,698727.0,19.07,19.16,19.03,19.05,698727.0
2025-06-11 15:00:00,19.05,19.09,18.98,19.02,910950.0,19.05,19.09,18.98,19.02,910950.0
2025-06-11 15:30:00,19.03,19.13,19.01,19.08,2012554.0,19.03,19.13,19.01,19.08,2012554.0
2025-06-12 09:30:00,18.75,18.85,18.52,18.73,1619455.0,18.75,18.85,18.52,18.73,1619455.0
2025-06-12 10:00:00,18.74,18.92,18.73,18.84,711605.0,18.74,18.92,18.73,18.84,711605.0
2025-06-12 10:30:00,18.84,18.95,18.81,18.82,482626.0,18.84,18.95,18.81,18.82,482626.0
2025-06-12 11:00:00,18.82,18.87,18.67,18.7,605737.0,18.82,18.87,18.67,18.7,605737.0
2025-06-12 11:30:00,18.69,18.7,18.56,18.59,462310.0,18.69,18.7,18.56,18.59,462310.0
2025-06-12 12:00:00,18.59,18.67,18.55,18.66,579117.0,18.59,18.67,18.55,18.66,579117.0
2025-06-12 12:30:00,18.66,18.75,18.62,18.71,413562.0,18.66,18.75,18.62,18.71,413562.0
2025-06-12 13:00:00,18.7,18.74,18.67,18.69,324226.0,18.7,18.74,18.67,18.69,324226.0
2025-06-12 13:30:00,18.69,18.72,18.67,18.69,181988.0,18.69,18.72,18.67,18.69,181988.0
2025-06-12 14:00:00,18.7,18.74,18.64,18.66,296781.0,18.7,18.74,18.64,18.66,296781.0
2025-06-12 14:30:00,18.66,18.75,18.65,18.72,294169.0,18.66,18.75,18.65,18.72,294169.0
2025-06-12 15:00:00,18.73,18.76,18.7,18.71,343194.0,18.73,18.76,18.7,18.71,343194.0
2025-06-12 15:30:00,18.71,18.75,18.65,18.73,1798247.0,18.71,18.75,18.65,18.73,1798247.0
2025-06-13 09:30:00,17.77,18.41,17.75,17.96,2863161.0,17.77,18.41,17.75,17.96,2863161.0
2025-06-13 10:00:00,17.97,18.08,17.81,17.82,1652264.0,17.97,18.08,17.81,17.82,1652264.0
2025-06-13 10:30:00,17.82,18.06,17.8,18.05,1024640.0,17.82,18.06,17.8,18.05,1024640.0
2025-06-13 11:00:00,18.05,18.2,18.02,18.18,628260.0,18.05,18.2,18.02,18.18,628260.0
2025-06-13 11:30:00,18.18,18.2,18.13,18.2,413510.0,18.18,18.2,18.13,18.2,413510.0
2025-06-13 12:00:00,18.2,18.27,18.13,18.2,393117.0,18.2,18.27,18.13,18.2,393117.0
2025-06-13 12:30:00,18.21,18.25,18.18,18.21,429486.0,18.21,18.25,18.18,18.21,429486.0
2025-06-13 13:00:00,18.2,18.22,18.05,18.05,344293.0,18.2,18.22,18.05,18.05,344293.0
2025-06-13 13:30:00,18.06,18.09,18.01,18.05,372825.0,18.06,18.09,18.01,18.05,372825.0
2025-06-13 14:00:00,18.04,18.07,17.84,17.85,875541.0,18.04,18.07,17.84,17.85,875541.0
2025-06-13 14:30:00,17.86,17.88,17.71,17.78,1013946.0,17.86,17.88,17.71,17.78,1013946.0
2025-06-13 15:00:00,17.77,17.83,17.63,17.64,1196760.0,17.77,17.83,17.63,17.64,1196760.0
2025-06-13 15:30:00,17.64,17.79,17.61,17.78,2412911.0,17.64,17.79,17.61,17.78,2412911.0
2025-06-16 09:30:00,18.0,18.32,17.99,18.31,1470541.0,18.0,18.32,17.99,18.31,1470541.0
2025-06-16 10:00:00,18.31,18.52,18.3,18.49,1125464.0,18.31,18.52,18.3,18.49,1125464.0
2025-06-16 10:30:00,18.5,18.55,18.47,18.54,871216.0,18.5,18.55,18.47,18.54,871216.0
2025-06-16 11:00:00,18.54,18.58,18.46,18.48,924443.0,18.54,18.58,18.46,18.48,924443.0
2025-06-16 11:30:00,18.48,18.57,18.44,18.46,971527.0,18.48,18.57,18.44,18.46,971527.0
2025-06-16 12:00:00,18.46,18.47,18.4,18.44,394327.0,18.46,18.47,18.4,18.44,394327.0
2025-06-16 12:30:00,18.44,18.48,18.43,18.45,256862.0,18.44,18.48,18.43,18.45,256862.0
2025-06-16 13:00:00,18.46,18.55,18.46,18.54,489346.0,18.46,18.55,18.46,18.54,489346.0
2025-06-16 13:30:00,18.55,18.58,18.52,18.55,235384.0,18.55,18.58,18.52,18.55,235384.0
2025-06-16 14:00:00,18.55,18.59,18.48,18.5,653579.0,18.55,18.59,18.48,18.5,653579.0
2025-06-16 14:30:00,18.5,18.53,18.46,18.52,289027.0,18.5,18.53,18.46,18.52,289027.0
2025-06-16 15:00:00,18.51,18.6,18.51,18.52,700405.0,18.51,18.6,18.51,18.52,700405.0
2025-06-16 15:30:00,18.52,18.59,18.48,18.55,2022529.0,18.52,18.59,18.48,18.55,2022529.0
2025-06-17 09:30:00,18.32,18.54,18.31,18.39,1189898.0,18.32,18.54,18.31,18.39,1189898.0
2025-06-17 10:00:00,18.4,18.45,18.34,18.41,545650.0,18.4,18.45,18.34,18.41,545650.0
2025-06-17 10:30:00,18.41,18.46,18.39,18.43,481444.0,18.41,18.46,18.39,18.43,481444.0
2025-06-17 11:00:00,18.43,18.51,18.41,18.48,368825.0,18.43,18.51,18.41,18.48,368825.0
2025-06-17 11:30:00,18.49,18.51,18.38,18.48,533927.0,18.49,18.51,18.38,18.48,533927.0
2025-06-17 12:00:00,18.48,18.63,18.42,18.59,831656.0,18.48,18.63,18.42,18.59,831656.0
2025-06-17 12:30:00,18.59,18.63,18.46,18.51,765102.0,18.59,18.63,18.46,18.51,765102.0
2025-06-17 13:00:00,18.51,18.52,18.22,18.22,640240.0,18.51,18.52,18.22,18.22,640240.0
2025-06-17 13:30:00,18.21,18.26,18.09,18.1,721551.0,18.21,18.26,18.09,18.1,721551.0
2025-06-17 14:00:00,18.09,18.14,18.05,18.09,450971.0,18.09,18.14,18.05,18.09,450971.0
2025-06-17 14:30:00,18.09,18.15,18.05,18.15,347187.0,18.09,18.15,18.05,18.15,347187.0
2025-06-17 15:00:00,18.14,18.17,18.06,18.1,833026.0,18.14,18.17,18.06,18.1,833026.0
2025-06-17 15:30:00,18.1,18.19,18.07,18.13,1949191.0,18.1,18.19,18.07,18.13,1949191.0
2025-06-18 09:30:00,17.82,18.24,17.82,18.2,1414520.0,17.82,18.24,17.82,18.2,1414520.0
2025-06-18 10:00:00,18.2,18.37,18.13,18.3,1330663.0,18.2,18.37,18.13,18.3,1330663.0
2025-06-18 10:30:00,18.3,18.38,18.25,18.3,661124.0,18.3,18.38,18.25,18.3,661124.0
2025-06-18 11:00:00,18.3,18.44,18.23,18.44,872410.0,18.3,18.44,18.23,18.44,872410.0
2025-06-18 11:30:00,18.44,18.47,18.38,18.41,793484.0,18.44,18.47,18.38,18.41,793484.0
2025-06-18 12:00:00,18.4,18.42,18.31,18.39,454406.0,18.4,18.42,18.31,18.39,454406.0
2025-06-18 12:30:00,18.39,18.4,18.31,18.34,334839.0,18.39,18.4,18.31,18.34,334839.0
2025-06-18 13:00:00,18.34,18.38,18.3,18.3,350905.0,18.34,18.38,18.3,18.3,350905.0
2025-06-18 13:30:00,18.3,18.35,18.3,18.32,336964.0,18.3,18.35,18.3,18.32,336964.0
2025-06-18 14:00:00,18.32,18.43,18.28,18.38,552210.0,18.32,18.43,18.28,18.38,552210.0
2025-06-18 14:30:00,18.37,18.5,18.25,18.29,733178.0,18.37,18.5,18.25,18.29,733178.0
2025-06-18 15:00:00,18.29,18.44,18.25,18.32,620582.0,18.29,18.44,18.25,18.32,620582.0
2025-06-18 15:30:00,18.32,18.42,18.3,18.4,1975700.0,18.32,18.42,18.3,18.4,1975700.0
2025-06-20 09:30:00,18.61,18.77,18.54,18.71,1723164.0,18.61,18.77,18.54,18.71,1723164.0
2025-06-20 10:00:00,18.71,18.79,18.67,18.78,718878.0,18.71,18.79,18.67,18.78,718878.0
2025-06-20 10:30:00,18.78,18.83,18.65,18.73,594947.0,18.78,18.83,18.65,18.73,594947.0
2025-06-20 11:00:00,18.72,18.88,18.69,18.85,779563.0,18.72,18.88,18.69,18.85,779563.0
2025-06-20 11:30:00,18.85,18.94,18.84,18.84,536557.0,18.85,18.94,18.84,18.84,536557.0
2025-06-20 12:00:00,18.84,18.92,18.78,18.89,453628.0,18.84,18.92,18.78,18.89,453628.0
2025-06-20 12:30:00,18.89,18.97,18.87,18.89,933296.0,18.89,18.97,18.87,18.89,933296.0
2025-06-20 13:00:00,18.88,18.94,18.85,18.87,645546.0,18.88,18.94,18.85,18.87,645546.0
2025-06-20 13:30:00,18.86,18.86,18.78,18.82,304820.0,18.86,18.86,18.78,18.82,304820.0
2025-06-20 14:00:00,18.82,18.93,18.8,18.91,394372.0,18.82,18.93,18.8,18.91,394372.0
2025-06-20 14:30:00,18.92,18.94,18.87,18.9,343115.0,18.92,18.94,18.87,18.9,343115.0
2025-06-20 15:00:00,18.9,18.97,18.89,18.94,482009.0,18.9,18.97,18.89,18.94,482009.0
2025-06-20 15:30:00,18.94,18.97,18.85,18.86,1721047.0,18.94,18.97,18.85,18.86,1721047.0